CollectAI

close-nasdaq_stocks

2024/10/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241011 0 6.4 6.4 6.4 6.4 0 6.4
AACG.US ATA Creativity Global 20241011 0 0.857 0.95 0.857 0.9404 110716 0.9404 up up correct
AADI.US Aadi Bioscience Inc 20241011 0 1.99 2.07 1.952 2.05 93173 2.05 up up correct
AAIDX.US AAIDX 20241011 0 20.34 20.34 20.34 20.34 0 20.34
AAL.US American Airlines Group Inc 20241011 0 11.72 11.82 11.53 11.79 17698000 11.79 up up correct
AAME.US Atlantic American Corporation 20241011 0 1.67 1.69 1.67 1.69 1205 1.69 up up correct
AAOI.US Applied Optoelectronics Inc 20241011 0 16.66 17.93 16.59 17.86 2331804 17.86 up down incorrect
AAON.US AAON Inc 20241011 0 108.99 112.9 108.965 112.45 347588 112.45 up up correct
AAPL.US Apple Inc 20241011 0 229.3 229.41 227.34 227.55 31759200 227.55 down down correct
AATC.US Image Sensing Systems Inc 20241011 0 7.6 7.6 7.52 7.53 6744 7.53 down down correct
ABCB.US Ameris Bancorp 20241011 0 61.04 63.35 60.97 62.86 331099 62.86 up up correct
ABCL.US AbCellera Biologics Inc 20241011 0 2.5 2.62 2.5 2.59 1732219 2.59 up up correct
ABEO.US Abeona Therapeutics Inc 20241011 0 6.52 6.587 6.4 6.41 207300 6.41 down down correct
ABNB.US Airbnb Inc 20241011 0 132.3 135.355 132.3 134.4 2714747 134.4 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241011 0 2.25 2.355 2.22 2.35 196213 2.35 up up correct
ABR.US PF 20241011 0 19.8 20.04 19.78 19.99 81168 19.5994 up up correct
ABSI.US Absci Corporation Common Stock 20241011 0 3.78 4.09 3.75 4.07 1175420 4.07 up up correct
ABUS.US Arbutus Biopharma Corporation 20241011 0 3.79 3.9 3.79 3.88 443989 3.88 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20241011 0 0.498 0.5025 0.47 0.472 73296 0.472 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20241011 0 14.53 14.93 14.485 14.92 922260 14.92 up up correct
ACB.US Aurora Cannabis Inc 20241011 0 5.33 5.5401 5.2975 5.47 581910 5.47 up up correct
ACCD.US Accolade Inc 20241011 0 3.78 3.91 3.6712 3.79 1708933 3.79 up up correct
ACET.US Adicet Bio Inc 20241011 0 1.41 1.44 1.36 1.39 244079 1.39 down down correct
ACGL.US Arch Capital Group Ltd 20241011 0 114.62 115.06 113.9953 114.4 1452446 114.4 down down correct
ACGLN.US Arch Capital Group Ltd 20241011 0 20.48 20.77 20.41 20.65 67200 20.65 up up correct
ACGLO.US Arch Capital Group Ltd 20241011 0 23.27 23.45 23.13 23.45 17700 23.45 up up correct
ACHC.US Acadia Healthcare Company Inc 20241011 0 55.09 55.58 54.414 54.82 1040953 54.82 down down correct
ACHL.US Achilles Therapeutics plc 20241011 0 0.99 0.9938 0.95 0.9887 299320 0.9887 down up incorrect
ACHV.US Achieve Life Sciences Inc 20241011 0 4.9 5.01 4.9 5 100205 5 up up correct
ACIU.US AC Immune SA 20241011 0 3.3 3.3437 3.28 3.32 44969 3.32 up down incorrect
ACIW.US ACI Worldwide Inc 20241011 0 51.77 52.715 51.77 52.66 915788 52.66 up up correct
ACLS.US Axcelis Technologies Inc 20241011 0 98.75 101.87 98.3749 101.18 399049 101.18 up up correct
ACMR.US ACM Research Inc 20241011 0 20.36 21.6 20.3421 21.32 1012112 21.32 up down incorrect
ACNB.US ACNB Corporation 20241011 0 42 43.24 42 42.54 13268 42.54 up up correct
ACRS.US Aclaris Therapeutics Inc 20241011 0 1.16 1.18 1.16 1.18 125738 1.18 up up correct
ACST.US Acasti Pharma Inc 20241011 0 3.42 3.42 3.2 3.3406 15701 3.3406 down down correct
ACT.US Enact Holdings Inc. Common Stock 20241011 0 35.86 36.46 35.86 36.18 141159 36.18 up up correct
ACTG.US Acacia Research Corporation 20241011 0 4.52 4.61 4.52 4.6 295882 4.6 up up correct
ACVA.US ACV Auctions Inc 20241011 0 17.855 18.875 17.855 18.74 1318153 18.74 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241011 0 2.1076 2.1076 2.04 2.07 17315 2.07 down up incorrect
ADAG.US Adagene Inc 20241011 0 2.18 2.19 2.11 2.12 5307 2.12 down down correct
ADAP.US Adaptimmune Therapeutics plc 20241011 0 0.8877 0.9116 0.8609 0.8716 773137 0.8716 down down correct
ADBE.US Adobe Inc 20241011 0 504.78 507.9799 494.9 495.42 2992409 495.42 down down correct
ADC.US PA 20241011 0 20.88 21.15 20.88 21.15 8533 21.0624 up up correct
ADI.US Analog Devices Inc 20241011 0 229.32 234 229.32 232.86 1428915 232.86 up up correct
ADIL.US Adial Pharmaceuticals Inc 20241011 0 0.95 0.98 0.9495 0.95 33643 0.95
ADMA.US ADMA Biologics Inc 20241011 0 17.13 17.43 16.42 17.145 9192791 17.145 up up correct
ADN.US Advent Technologies Holdings Inc 20241011 0 1.85 1.93 1.7889 1.92 23110 1.92 up up correct
ADNWW.US Advent Technologies Holdings Inc 20241011 0 0.0096 0.0096 0.0079 0.0089 8993 0.0089 down down correct
ADP.US Automatic Data Processing Inc 20241011 0 286.94 288.5 286.66 288.36 952208 288.36 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20241011 0 4.83 5.13 4.77 4.94 877940 4.94 up up correct
ADSK.US Autodesk Inc 20241011 0 277.49 282.54 277.48 281.67 1332319 281.67 up up correct
ADTN.US ADTRAN Inc 20241011 0 5.76 5.93 5.76 5.91 264651 5.91 up up correct
ADTX.US Aditxt Inc 20241011 0 1.2 1.23 1.13 1.16 950432 1.16 down down correct
ADUS.US Addus HomeCare Corporation 20241011 0 128.48 130.66 128.48 130.63 70707 130.63 up up correct
ADV.US Advantage Solutions Inc 20241011 0 3.05 3.165 3.04 3.16 237562 3.16 up up correct
ADVM.US Adverum Biotechnologies Inc 20241011 0 7.44 7.67 7.4 7.65 134275 7.65 up up correct
ADVWW.US Advantage Solutions Inc 20241011 0 0.0257 0.0257 0.0257 0.0257 201 0.0257
ADXN.US Addex Therapeutics Ltd 20241011 0 10.4647 10.4647 10.02 10.26 11893 10.26 down down correct
ADXS.US Advaxis Inc 20241011 0 0.027 0.027 0.027 0.027 0 0.027
AEAEU.US AltEnergy Acquisition Corp. Unit 20241011 0 11.06 11.06 11.06 11.06 0 11.06
AEHL.US Antelope Enterprise Holdings Limited 20241011 0 0.7005 0.7329 0.6852 0.7 279749 0.7 down down correct
AEHR.US Aehr Test Systems 20241011 0 15.11 16.65 13.55 16.02 9397202 16.02 up down incorrect
AEI.US Alset EHome International Inc 20241011 0 1.49 1.6683 1.4016 1.48 61649 1.48 down down correct
AEIS.US Advanced Energy Industries Inc 20241011 0 106.8 109.85 106.22 109.32 263900 109.32 up down incorrect
AEMD.US Aethlon Medical Inc 20241011 0 0.3865 0.409 0.3865 0.3911 107469 0.3911 up up correct
AEP.US American Electric Power Company Inc 20241011 0 97.3 98.37 97.26 98.25 1849100 98.25 up down incorrect
AEYE.US AudioEye Inc 20241011 0 21.9 23.35 21.9 23.29 85087 23.29 up up correct
AFBI.US Affinity Bancshares Inc 20241011 0 21.43 21.43 21.38 21.43 2532 21.43
AFCG.US AFC Gamma Inc 20241011 0 9.63 9.79 9.63 9.72 152703 9.72 up up correct
AFIB.US Acutus Medical Inc 20241011 0 0.12 0.1659 0.12 0.1595 252444 0.1595 up up correct
AFMD.US Affimed N.V 20241011 0 3 3.02 2.9178 3 44600 3
AFRM.US Affirm Holdings Inc 20241011 0 43.3 48.4 43.21 47.08 19657551 47.08 up down incorrect
AFYA.US Afya Limited 20241011 0 16.03 16.285 15.87 16.27 154997 16.27 up up correct
AGBA.US AGBA Acquisition Limited 20241011 0 4.52 5.4 4.16 4.56 3664773 4.56 up down incorrect
AGBAW.US AGBA Acquisition Limited 20241011 0 0.2 0.2207 0.16 0.1915 278506 0.1915 down down correct
AGEN.US Agenus Inc 20241011 0 4.26 4.595 4.2109 4.53 264193 4.53 up up correct
AGFY.US Agrify Corporation 20241011 0 2.91 3.094 2.71 2.822 31800 2.822 down down correct
AGIO.US Agios Pharmaceuticals Inc 20241011 0 41.8 42.78 41.29 42.65 468794 42.65 up up correct
AGMH.US AGM Group Holdings Inc 20241011 0 1.83 1.93 1.82 1.84 116093 1.84 up down incorrect
AGNC.US AGNC Investment Corp 20241011 0 10.355 10.39 10.29 10.31 11170560 10.31 down up incorrect
AGNCM.US AGNC Investment Corp 20241011 0 24.978 25 24.95 24.98 12700 24.98 up up correct
AGNCN.US AGNC Investment Corp 20241011 0 25.45 25.45 25.36 25.45 16500 25.45
AGNCO.US AGNC Investment Corp 20241011 0 25.13 25.21 25.12 25.18 29200 25.18 up up correct
AGNCP.US AGNC Investment Corp. 20241011 0 24.35 24.38 24.33 24.38 20100 24.38 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20241011 0 0.063 0.064 0.055 0.0582 41725992 0.0582 down down correct
AGYS.US Agilysys Inc 20241011 0 112.99 115.52 112.77 114.9 175838 114.9 up up correct
AHCO.US AdaptHealth Corp 20241011 0 9.98 10.15 9.86 10.09 848568 10.09 up up correct
AIHS.US Senmiao Technology Limited 20241011 0 1 1 0.985 1 16835 1
AIP.US Arteris Inc. Common Stock 20241011 0 7.35 7.635 7.35 7.58 39532 7.58 up up correct
AIRG.US Airgain Inc 20241011 0 8.83 9.41 8.77 9.29 17516 9.29 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20241011 0 5.3 5.39 5.18 5.38 55274 5.38 up down incorrect
AIRT.US Air T Inc 20241011 0 17.03 17.48 16.555 16.81 19491 16.81 down down correct
AIRTP.US Air T Inc 20241011 0 17.1 17.1 17.1 17.1 100 17.1
AKAM.US Akamai Technologies Inc 20241011 0 103.42 104.59 102.79 104.22 989067 104.22 up down incorrect
AKBA.US Akebia Therapeutics Inc 20241011 0 1.28 1.32 1.27 1.32 1320479 1.32 up up correct
AKRO.US Akero Therapeutics Inc 20241011 0 29.01 29.78 28.93 29.63 281768 29.63 up up correct
AKTS.US Akoustis Technologies Inc 20241011 0 0.075 0.0799 0.074 0.0749 4364388 0.0749 down down correct
AKTX.US Akari Therapeutics Plc 20241011 0 2.5201 2.9899 2.5201 2.7 9862 2.7 up up correct
AKYA.US Akoya Biosciences Inc 20241011 0 2.9 3.06 2.9 3 136124 3 up up correct
ALCO.US Alico Inc 20241011 0 27.08 27.08 25.78 26.06 22409 26.06 down down correct
ALDX.US Aldeyra Therapeutics Inc 20241011 0 5.32 5.41 5.26 5.37 417818 5.37 up up correct
ALEC.US Alector Inc 20241011 0 4.55 4.81 4.5216 4.8 345720 4.8 up down incorrect
ALF.US Alfi Inc 20241011 0 10.017 10.017 10.017 10.017 148 10.017
ALGM.US Allegro MicroSystems Inc 20241011 0 20.14 21.42 20.08 21.25 1377740 21.25 up down incorrect
ALGN.US Align Technology Inc 20241011 0 226.78 227.18 218.11 222.04 1311800 222.04 down down correct
ALGS.US Aligos Therapeutics Inc 20241011 0 6.85 7.7 6.85 7.62 62684 7.62 up up correct
ALGT.US Allegiant Travel Company 20241011 0 56.74 58.39 56.355 58.37 322267 58.37 up up correct
ALHC.US Alignment Healthcare Inc 20241011 0 11.13 11.51 10.95 11.45 722506 11.45 up up correct
ALKS.US Alkermes plc 20241011 0 27.35 28.93 27.29 28.91 1794334 28.91 up up correct
ALKT.US Alkami Technology Inc 20241011 0 32.93 34.14 32.93 33.88 272638 33.88 up up correct
ALLK.US Allakos Inc 20241011 0 0.6878 0.6878 0.64 0.6515 717352 0.6515 down down correct
ALLO.US Allogene Therapeutics Inc 20241011 0 2.6 2.65 2.54 2.65 1494343 2.65 up up correct
ALLT.US Allot Ltd 20241011 0 2.82 2.93 2.79 2.91 28913 2.91 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20241011 0 278.8 286.02 278.26 284.32 618100 284.32 up up correct
ALOT.US AstroNova Inc 20241011 0 13.905 14.75 13.905 14.35 8133 14.35 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241011 0 0.3515 0.3515 0.3401 0.342 22820 0.342 down down correct
ALRM.US Alarm.com Holdings Inc 20241011 0 53.33 54.2 53.085 53.85 368596 53.85 up up correct
ALRN.US Aileron Therapeutics Inc 20241011 0 3.51 3.7 3.42 3.62 16711 3.62 up up correct
ALRS.US Alerus Financial Corporation 20241011 0 22.9 23.385 22.78 23.23 155866 23.23 up up correct
ALT.US Altimmune Inc 20241011 0 6.02 6.345 5.94 6.3 1872018 6.3 up up correct
ALTM.US Altus Midstream Company 20241011 0 5.53 5.56 5.53 5.56 40228400 5.56 up up correct
ALTO.US Alto Ingredients Inc 20241011 0 1.67 1.69 1.63 1.66 284100 1.66 down down correct
ALTR.US Altair Engineering Inc 20241011 0 94.75 96.48 94.74 94.82 306737 94.82 up down incorrect
ALVR.US AlloVir Inc 20241011 0 0.8095 0.86 0.8001 0.84 236558 0.84 up up correct
ALXO.US ALX Oncology Holdings Inc 20241011 0 1.45 1.55 1.44 1.54 560482 1.54 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20241011 0 1.6 1.66 1.6 1.66 118368 1.66 up up correct
AMAL.US Amalgamated Financial Corp 20241011 0 31.82 33.34 31.505 32.9 167323 32.9 up up correct
AMAT.US Applied Materials Inc 20241011 0 202.14 207.2299 202.14 205.06 2604134 205.06 up up correct
AMBA.US Ambarella Inc 20241011 0 58 60.31 57.7755 59.64 295092 59.64 up down incorrect
AMCX.US AMC Networks Inc 20241011 0 7.91 8.18 7.86 7.98 586604 7.98 up up correct
AMD.US Advanced Micro Devices Inc 20241011 0 164.185 169.35 163.0101 167.89 42136180 167.89 up down incorrect
AMED.US Amedisys Inc 20241011 0 96.65 96.74 96.17 96.33 122036 96.33 down down correct
AMGN.US Amgen Inc 20241011 0 322.2 329.17 320.1001 328.35 1567233 328.35 up down incorrect
AMKR.US Amkor Technology Inc 20241011 0 30.15 31.07 30.15 30.92 752188 30.92 up up correct
AMPG.US AmpliTech Group Inc 20241011 0 0.7715 0.82 0.7715 0.8002 24909 0.8002 up up correct
AMPGW.US AmpliTech Group Inc 20241011 0 0.028 0.028 0.028 0.028 0 0.028
AMPH.US Amphastar Pharmaceuticals Inc 20241011 0 46.27 47.605 46.27 47.57 302018 47.57 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20241011 0 8.53 8.69 8.53 8.53 261323 8.53
AMRK.US A 20241011 0 41.44 42.37 41.43 41.93 197858 41.93 up up correct
AMRN.US Amarin Corporation plc 20241011 0 0.58 0.604 0.58 0.59 594674 0.59 up down incorrect
AMSC.US American Superconductor Corporation 20241011 0 22.01 24.45 21.7022 24 1214711 24 up up correct
AMSF.US AMERISAFE Inc 20241011 0 48.79 49.28 48.45 49 125511 49 up up correct
AMST.US Amesite Inc 20241011 0 2.2845 2.45 2.2845 2.45 5699 2.45 up up correct
AMTB.US Amerant Bancorp Inc 20241011 0 19.82 20.36 19.82 20.17 278411 20.17 up down incorrect
AMTX.US Aemetis Inc 20241011 0 2.62 2.8075 2.6 2.78 600229 2.78 up up correct
AMWD.US American Woodmark Corporation 20241011 0 90.65 92.355 90.63 92.29 136247 92.29 up up correct
AMZN.US Amazon.com Inc 20241011 0 186.63 189.9284 186.3 188.82 25751561 188.82 up up correct
ANAB.US AnaptysBio Inc 20241011 0 32 33.39 31.7 33.22 259101 33.22 up up correct
ANDE.US The Andersons Inc 20241011 0 48.76 49.4199 48.555 48.98 95243 48.98 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20241011 0 1.873 1.95 1.873 1.88 1000 1.88 up up correct
ANGI.US Angi Inc 20241011 0 2.46 2.585 2.46 2.57 263115 2.57 up down incorrect
ANGO.US AngioDynamics Inc 20241011 0 6.15 6.47 6.15 6.4 668529 6.4 up up correct
ANIK.US Anika Therapeutics Inc 20241011 0 25.27 25.65 25.27 25.38 28039 25.38 up up correct
ANIP.US ANI Pharmaceuticals Inc 20241011 0 56.1 57.46 55.95 57.14 114560 57.14 up up correct
ANIX.US Anixa Biosciences Inc 20241011 0 3 3.06 2.97 3.01 40083 3.01 up up correct
ANNX.US Annexon Inc 20241011 0 6.97 7.56 6.9374 7.38 2569377 7.38 up up correct
ANSS.US ANSYS Inc 20241011 0 329.37 331.99 327.74 330.03 267100 330.03 up up correct
ANTE.US AirNet Technology Inc 20241011 0 0.3071 0.3529 0.3016 0.3451 397983 0.3451 up up correct
ANY.US Sphere 3D Corp 20241011 0 0.85 0.8787 0.8403 0.8648 159858 0.8648 up up correct
APA.US APA Corporation 20241011 0 26.75 27.22 26.56 27.07 4185090 26.8005 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20241011 0 35.71 38.62 35.71 38.56 215557 38.56 up up correct
AOUT.US American Outdoor Brands Inc 20241011 0 9.19 9.63 9.16 9.54 37448 9.54 up up correct
APDN.US Applied DNA Sciences Inc 20241011 0 0.321 0.321 0.285 0.315 2612374 0.315 down down correct
APEI.US American Public Education Inc 20241011 0 13.71 14.11 13.71 14.07 93904 14.07 up up correct
API.US Agora Inc 20241011 0 3.07 3.36 3.03 3.26 1154860 3.26 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20241011 0 26.65 27.21 26.3 27.14 2445949 27.14 up up correct
APLT.US Applied Therapeutics Inc 20241011 0 8.2 8.68 8.03 8.57 1325828 8.57 up up correct
APM.US Aptorum Group Limited 20241011 0 1.8 1.8 1.63 1.685 12555 1.685 down down correct
APOG.US Apogee Enterprises Inc 20241011 0 77.05 78.29 77.05 78.22 319146 77.9706 up up correct
APP.US AppLovin Corporation 20241011 0 144.84 147.6 144.6559 147 4037692 147 up up correct
APPF.US AppFolio Inc 20241011 0 223.38 228.38 220.71 226.27 281391 226.27 up down incorrect
APPN.US Appian Corporation 20241011 0 31.52 32.17 30.98 31.31 548555 31.31 down down correct
APPS.US Digital Turbine Inc 20241011 0 2.95 3.5761 2.95 3.49 5736494 3.49 up up correct
APRE.US Aprea Therapeutics Inc 20241011 0 2.66 2.77 2.1501 2.6 39497 2.6 down down correct
APTO.US Aptose Biosciences Inc 20241011 0 0.35 0.38 0.35 0.366 57236 0.366 up up correct
APVO.US Aptevo Therapeutics Inc 20241011 0 0.145 0.1498 0.1401 0.1455 545383 0.1455 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241011 0 1.57 1.59 1.57 1.59 7207 1.59 up down incorrect
APYX.US Apyx Medical Corporation 20241011 0 1.17 1.2 1.1608 1.18 5796 1.18 up up correct
AQB.US AquaBounty Technologies Inc 20241011 0 1.1 1.16 1.095 1.13 20300 1.13 up up correct
AQMS.US Aqua Metals Inc 20241011 0 0.16 0.1736 0.16 0.1653 1001613 0.1653 up up correct
AQST.US Aquestive Therapeutics Inc 20241011 0 4.68 4.91 4.64 4.89 794131 4.89 up down incorrect
ARAY.US Accuray Incorporated 20241011 0 1.78 1.84 1.78 1.83 215684 1.83 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241011 0 2.01 2.05 1.98 2 110898 2 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20241011 0 0.191 0.21 0.191 0.21 3907 0.21 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20241011 0 1.08 1.14 1.08 1.13 283311 1.13 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241011 0 9.98 10.32 9.98 10.3 29500 9.753 up up correct
ARCB.US ArcBest Corporation 20241011 0 101.89 106.25 101.89 105.95 170700 105.95 up up correct
ARCC.US Ares Capital Corporation 20241011 0 21.15 21.34 21.15 21.32 2873622 21.32 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20241011 0 20.37 21.8706 20.15 21.46 366459 21.46 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20241011 0 0.0001 0.0001 0.0001 0.0001 2185 0.0001
ARDX.US Ardelyx Inc 20241011 0 6.01 6.1 5.86 6.04 3008123 6.04 up up correct
AREC.US American Resources Corporation 20241011 0 1.14 1.14 1.0501 1.13 333679 1.13 down down correct
ARGO.US PA 20241011 0 24.83 24.9393 24.8 24.8241 8115 24.8241 down down correct
ARGX.US argenx SE 20241011 0 522.74 539.74 521.53 536.7 141200 536.7 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20241011 0 10.28 10.666 10.22 10.52 986567 10.52 up up correct
ARKO.US Arko Corp 20241011 0 6.87 7.14 6.85 7.13 408946 7.13 up up correct
ARKR.US Ark Restaurants Corp 20241011 0 12.1 12.1 11.39 11.8 2400 11.8 down down correct
ARLP.US Alliance Resource Partners L.P 20241011 0 25.29 25.415 25.16 25.27 199975 25.27 down down correct
AROW.US Arrow Financial Corporation 20241011 0 27.95 29.24 27.93 28.87 25292 28.59 up up correct
ARQQ.US Arqit Quantum Inc 20241011 0 3.85 4.2799 3.85 4.19 50564 4.19 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20241011 0 0.37 0.37 0.37 0.37 6876 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241011 0 9.74 9.84 9.2348 9.79 2111235 9.79 up down incorrect
ARRY.US Array Technologies Inc 20241011 0 6.48 7.19 6.47 7.16 6069964 7.16 up up correct
ARTL.US Artelo Biosciences Inc 20241011 0 1.104 1.122 1.0994 1.11 8101 1.11 up up correct
ARTNA.US Artesian Resources Corporation 20241011 0 35.5 35.91 35.47 35.73 15141 35.73 up down incorrect
ARTW.US Art's 20241011 0 1.71 1.72 1.6103 1.6695 61493 1.6695 down down correct
ARVN.US Arvinas Inc 20241011 0 24.92 26.98 24.8242 26.13 696072 26.13 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241011 0 17.64 18.47 17.52 18.44 967353 18.44 up up correct
ASLE.US AerSale Corporation 20241011 0 4.55 4.85 4.53 4.85 418601 4.85 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241011 0 21.67 21.67 21.67 21.67 0 21.67
ASMB.US Assembly Biosciences Inc 20241011 0 16.03 17.46 16.03 17.46 46722 17.46 up down incorrect
ASML.US ASML Holding N.V 20241011 0 829.92 845 828.41 840.69 964926 838.7266 up up correct
ASO.US Academy Sports and Outdoors Inc 20241011 0 53.2 54.72 53.15 54.39 1059569 54.39 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20241011 0 1.1 1.17 1.06 1.15 99274 1.15 up up correct
ASPU.US Aspen Group Inc 20241011 0 0.0105 0.0105 0.0105 0.0105 1000 0.0105
ASRT.US Assertio Holdings Inc 20241011 0 1.08 1.12 1.08 1.11 334959 1.11 up up correct
ASRV.US AmeriServ Financial Inc 20241011 0 2.68 2.68 2.68 2.68 1057 2.68
ASTC.US Astrotech Corporation 20241011 0 8.02 8.21 8.02 8.2 3231 8.2 up down incorrect
ASTE.US Astec Industries Inc 20241011 0 30.6 31.97 30.6 31.94 70342 31.94 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20241011 0 9.94 10.09 9.65 9.98 350111 9.98 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20241011 0 1.6581 1.6581 1.48 1.65 35985 1.65 down down correct
ASTS.US AST SpaceMobile Inc 20241011 0 23.07 24.34 22.92 24.18 7292918 24.18 up up correct
ASUR.US Asure Software Inc 20241011 0 8.54 8.605 8.4 8.53 69516 8.53 down up incorrect
ASYS.US Amtech Systems Inc 20241011 0 5.71 5.85 5.61 5.68 45409 5.68 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241011 0 1.05 1.11 1.03 1.1 480788 1.1 up down incorrect
ATEC.US Alphatec Holdings Inc 20241011 0 5 5.2 4.96 5.15 2962035 5.15 up down incorrect
ATER.US Aterian Inc 20241011 0 2.84 2.8901 2.82 2.875 9988 2.875 up up correct
ATEX.US Anterix Inc 20241011 0 32.12 32.12 30.7 31.5 280176 31.5 down down correct
ATHA.US Athira Pharma Inc 20241011 0 0.4188 0.4293 0.4121 0.4161 311425 0.4161 down down correct
ATHE.US Alterity Therapeutics Limited 20241011 0 1.3 1.3187 1.23 1.285 23946 1.285 down down correct
ATIF.US ATIF Holdings Limited 20241011 0 0.7975 1.5 0.7638 1.22 3856421 1.22 up up correct
ATLC.US Atlanticus Holdings Corporation 20241011 0 35.28 35.59 34.79 35.58 9395 35.58 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241011 0 23.9168 23.93 23.7501 23.92 2794 23.537 up up correct
ATLCP.US Atlanticus Holdings Corporation 20241011 0 22.733 22.94 22.733 22.85 1900 22.85 up up correct
ATLO.US Ames National Corporation 20241011 0 17.29 17.7 17.27 17.7 25334 17.7 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20241011 0 0.055 0.055 0.055 0.055 500 0.055
ATNF.US 180 Life Sciences Corp 20241011 0 1.3 1.35 1.259 1.32 21300 1.32 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20241011 0 0.0094 0.0094 0.009 0.009 4566 0.009 down down correct
ATNI.US ATN International Inc 20241011 0 32.43 32.665 32.13 32.45 31275 32.45 up down incorrect
ATOM.US Atomera Incorporated 20241011 0 3.65 3.73 3.53 3.63 309611 3.63 down down correct
ATOS.US Atossa Therapeutics Inc 20241011 0 1.37 1.44 1.37 1.44 360759 1.44 up up correct
ATRA.US Atara Biotherapeutics Inc 20241011 0 7.74 8.0723 7.7 8.03 44427 8.03 up up correct
ATRC.US AtriCure Inc 20241011 0 27.01 27.93 26.92 27.84 489349 27.84 up up correct
ATRO.US Astronics Corporation 20241011 0 19.34 20.55 19.03 20.4 156700 20.4 up up correct
ATSG.US Air Transport Services Group Inc 20241011 0 15.3 16.36 15.285 16.29 565170 16.29 up up correct
ATXI.US Avenue Therapeutics Inc 20241011 0 1.99 2.07 1.92 2.06 7020 2.06 up up correct
ATXS.US Astria Therapeutics Inc 20241011 0 10.49 11.7 10.49 11.62 355085 11.62 up up correct
AUB.US Atlantic Union Bankshares Corporation 20241011 0 36.91 38.24 36.75 37.88 342477 37.88 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20241011 0 24.6999 24.6999 24.3624 24.49 5363 24.49 down down correct
AUBN.US Auburn National Bancorporation Inc 20241011 0 21 21.65 20.77 20.77 1951 20.77 down down correct
AUDC.US AudioCodes Ltd 20241011 0 9.53 9.66 9.53 9.55 23654 9.55 up up correct
AUID.US Ipsidy Inc. Common Stock 20241011 0 6.35 6.65 6.35 6.45 10100 6.45 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20241011 0 7 7.11 6.915 7.08 895100 7.08 up up correct
AUR.US Aurora Innovation Inc 20241011 0 5.72 5.85 5.62 5.75 5592790 5.75 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20241011 0 8.37 9.12 8.37 9.08 119370 9.08 up up correct
AUROW.US Aurora Innovation Inc 20241011 0 0.7388 0.8 0.7388 0.8 16477 0.8 up up correct
AUTL.US Autolus Therapeutics plc 20241011 0 4.1 4.38 4.03 4.14 1101893 4.14 up up correct
AUUD.US Auddia Inc 20241011 0 0.6225 0.6226 0.5346 0.5701 186073 0.5701 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20241011 0 4.64 4.98 4.64 4.97 150926 4.97 up up correct
AVAV.US AeroVironment Inc 20241011 0 205.8 217.5 205.8 215.39 314920 215.39 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20241011 0 12.91 13.16 12.77 13.12 642533 13.12 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20241011 0 7.75 8.09 7.6 7.99 1091292 7.99 up up correct
AVGO.US Broadcom Inc 20241011 0 181.14 182.59 177.4 181.48 23070023 181.48 up up correct
AVGR.US Avinger Inc 20241011 0 0.884 0.89 0.8413 0.8569 66368 0.8569 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20241011 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20241011 0 3.38 3.48 3.38 3.48 141165 3.48 up up correct
AVNW.US Aviat Networks Inc 20241011 0 22.7 23.3206 22.65 22.77 127085 22.77 up up correct
AVO.US Mission Produce Inc 20241011 0 12.15 12.49 12.06 12.13 202531 12.13 down down correct
AVPT.US Avepoint Inc 20241011 0 12.4 12.665 12.38 12.5 726837 12.5 up up correct
AVPTW.US AVPTW 20241011 0 3.03 3.09 2.98 3 73980 3 down down correct
AVT.US Avnet Inc 20241011 0 54.28 55.2525 53.955 55.02 438477 55.02 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241011 0 2.02 2.14 1.98 2.13 848293 2.13 up down incorrect
AVTX.US Avalo Therapeutics Inc 20241011 0 10.12 10.12 9.21 9.54 11721 9.54 down down correct
AVXL.US Anavex Life Sciences Corp 20241011 0 5.11 5.4 5.11 5.38 498325 5.38 up up correct
AWH.US Aspira Women's Health Inc 20241011 0 0.765 0.7739 0.739 0.7631 46359 0.7631 down down correct
AWRE.US Aware Inc 20241011 0 1.9799 1.98 1.9401 1.96 7072 1.96 down down correct
AXDX.US Accelerate Diagnostics Inc 20241011 0 1.89 1.89 1.7 1.76 62711 1.76 down down correct
AXGN.US AxoGen Inc 20241011 0 13.66 15.02 13.58 14.71 1024000 14.71 up up correct
AXNX.US Axonics Inc 20241011 0 70.28 70.35 70.24 70.3 592874 70.3 up up correct
AXON.US Axon Enterprise Inc 20241011 0 430.19 436.55 428.77 434.98 334523 434.98 up up correct
AXSM.US Axsome Therapeutics Inc 20241011 0 83.3 87.59 82.97 87.56 401855 87.56 up up correct
AXTI.US AXT Inc 20241011 0 2.65 2.72 2.54 2.58 305862 2.58 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20241011 0 21.95 21.98 21.94 21.97 827210 21.97 up up correct
AYRO.US Ayro Inc 20241011 0 0.781 0.81 0.761 0.7966 17784 0.7966 up up correct
AYTU.US Aytu Biopharma Inc 20241011 0 2.25 2.275 2.2 2.24 12349 2.24 down down correct
AZN.US AstraZeneca PLC 20241011 0 77.04 77.365 76.95 77.35 3319964 77.35 up up correct
AZPN.US Aspen Technology Inc 20241011 0 231.96 237.24 231.96 235.86 119200 235.86 up down incorrect
BAC.US PQ 20241011 0 19.94 20.16 19.94 20.16 47848 20.16 up down incorrect
BAND.US Bandwidth Inc 20241011 0 16.68 17.4 16.68 17.27 182714 17.27 up up correct
BANF.US BancFirst Corporation 20241011 0 103.64 106.82 103.64 106.59 53465 106.59 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241011 0 25.79 25.87 25.67 25.86 1600 25.86 up up correct
BANR.US Banner Corporation 20241011 0 60.53 63.51 60.53 63.34 262082 63.34 up up correct
BANX.US StoneCastle Financial Corp 20241011 0 20.12 20.12 19.8 19.89 20147 19.89 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20241011 0 2.46 2.59 2.46 2.51 4800 2.51 up up correct
BASE.US Couchbase Inc. Common Stock 20241011 0 15.59 16.16 15.54 16.09 337420 16.09 up up correct
BATRA.US The Liberty Braves Group 20241011 0 41.5 42.049 41.5 41.69 50000 41.69 up up correct
BATRK.US The Liberty Braves Group 20241011 0 39 39.49 39 39.42 251800 39.42 up up correct
BBCP.US Concrete Pumping Holdings Inc 20241011 0 5.67 5.85 5.65 5.68 80381 5.68 up up correct
BBGI.US Beasley Broadcast Group Inc 20241011 0 12.8 12.95 12.7 12.72 8444 12.72 down up incorrect
BBIG.US Vinco Ventures Inc 20241011 0 0.0004 0.0004 0.0004 0.0004 1083 0.0004
BBIO.US BridgeBio Pharma Inc 20241011 0 24.96 25.91 24.6044 25.9 1659573 25.9 up up correct
BBLG.US Bone Biologics Corp Common Stock 20241011 0 1.68 1.73 1.64 1.67 62671 1.67 down down correct
BBLGW.US Bone Biologics Corp Warrants 20241011 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20241011 0 36.65 37.15 36.65 37.04 80065 37.04 up up correct
BCAB.US BioAtla Inc 20241011 0 1.92 2.07 1.89 2.07 828753 2.07 up up correct
BCBP.US BCB Bancorp Inc 20241011 0 12.31 12.55 12.31 12.46 43328 12.46 up up correct
BCDA.US BioCardia Inc 20241011 0 2.67 2.75 2.61 2.65 29823 2.65 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241011 0 2.09 2.12 1.97 2 58153 2 down down correct
BCML.US BayCom Corp 20241011 0 23.31 24.4 23.31 24.19 9833 24.19 up up correct
BCOV.US Brightcove Inc 20241011 0 2.26 2.37 2.26 2.33 75393 2.33 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20241011 0 10.05 10.09 10.05 10.09 1955 10.09 up down incorrect
BCPC.US Balchem Corporation 20241011 0 170.45 172.58 170.45 172.21 93345 172.21 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20241011 0 7.08 7.465 7.08 7.43 1985305 7.43 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20241011 0 11.45 11.45 11.45 11.45 0 11.45
BCTX.US BriaCell Therapeutics Corp 20241011 0 1.01 1.01 0.9596 0.9867 709166 0.9867 down down correct
BCTXW.US BriaCell Therapeutics Corp 20241011 0 0.3864 0.3864 0.3105 0.359 323852 0.359 down down correct
BCYC.US Bicycle Therapeutics plc 20241011 0 25.03 27.36 24.75 26.46 774005 26.46 up up correct
BDSX.US Biodesix Inc 20241011 0 1.7 1.72 1.674 1.69 73868 1.69 down down correct
BDTX.US Black Diamond Therapeutics Inc 20241011 0 3.41 3.45 3.295 3.33 1308254 3.33 down down correct
BEAM.US Beam Therapeutics Inc 20241011 0 22.72 24.87 22.72 24.72 882870 24.72 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20241011 0 2.25 2.25 2.13 2.16 28812 2.16 down down correct
BEATW.US Heartbeam Inc. Warrant 20241011 0 0.647 0.647 0.5997 0.5999 1301 0.5999 down down correct
BECN.US Beacon Roofing Supply Inc 20241011 0 91.06 92.43 90.88 91.85 652881 91.85 up up correct
BEEM.US Beam Global 20241011 0 4.57 4.73 4.56 4.7 84900 4.7 up up correct
BELFA.US Bel Fuse Inc 20241011 0 101.75 104.38 101.74 103.55 12267 103.49 up up correct
BELFB.US Bel Fuse Inc 20241011 0 80.87 83.63 80.87 83.29 56909 83.22 up up correct
BFC.US Bank First Corporation 20241011 0 89.505 89.945 88.99 89.6 13109 89.6 up down incorrect
BFIN.US BankFinancial Corporation 20241011 0 12.1 12.1 11.91 12.1 2007 12.1
BFRI.US Biofrontera Inc. Common Stock 20241011 0 0.72 0.8 0.72 0.8 115406 0.8 up down incorrect
BFST.US Business First Bancshares Inc 20241011 0 24.65 25.43 24.65 25.22 65011 25.22 up down incorrect
BGFV.US Big 5 Sporting Goods Corporation 20241011 0 1.99 2.13 1.9832 2.08 329304 2.08 up down incorrect
BGNE.US BeiGene Ltd 20241011 0 234.33 237.68 233.49 236.1 373632 236.1 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20241011 0 10.63 10.63 10.63 10.63 0 10.63
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241011 0 0.301 0.33 0.301 0.3287 6052 0.3287 up up correct
BHF.US Brighthouse Financial Inc 20241011 0 45.27 46.2 45.27 46.16 273602 46.16 up up correct
BHFAL.US Brighthouse Financial Inc 20241011 0 24.65 24.98 24.65 24.95 19400 24.95 up up correct
BHFAM.US Brighthouse Financial Inc 20241011 0 18.1 18.53 18.1 18.52 11700 18.52 up up correct
BHFAN.US Brighthouse Financial Inc 20241011 0 20.43 20.83 20.429 20.79 38600 20.79 up up correct
BHFAO.US Brighthouse Financial Inc 20241011 0 25.04 25.27 25.03 25.27 17000 25.27 up down incorrect
BHFAP.US Brighthouse Financial Inc 20241011 0 24.93 25.15 24.852 25.15 8000 25.15 up down incorrect
BIDU.US Baidu Inc 20241011 0 102.65 105.3299 101.71 103.8 3464031 103.8 up up correct
BIGC.US BigCommerce Holdings Inc 20241011 0 5.61 5.76 5.605 5.67 463809 5.67 up down incorrect
BIIB.US Biogen Inc 20241011 0 189 189.43 186.91 188.38 1429500 188.38 down down correct
BILI.US Bilibili Inc 20241011 0 21.88 23.13 21.67 22.64 7292085 22.64 up up correct
BIMI.US BIMI International Medical Inc 20241011 0 0.0055 0.0055 0.0055 0.0055 1052 0.0055
BIOX.US Bioceres Crop Solutions Corp 20241011 0 7.5 7.735 7.4 7.51 130720 7.51 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20241011 0 10.43 10.79 10.2201 10.53 20643 10.53 up up correct
BITF.US Bitfarms Ltd. Common Stock 20241011 0 1.79 1.8653 1.775 1.85 14649450 1.85 up up correct
BIVI.US BioVie Inc 20241011 0 1.19 1.19 1.16 1.18 81854 1.18 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241011 0 0.117 0.122 0.113 0.1158 2064405 0.1158 down down correct
BJRI.US BJ's Restaurants Inc 20241011 0 32.84 34.15 32.84 34.11 272369 34.11 up up correct
BKNG.US Booking Holdings Inc 20241011 0 4300 4328.54 4277.86 4284.73 125027 4284.73 down down correct
BKR.US Baker Hughes Company 20241011 0 37.61 37.84 37.5 37.7 4836000 37.7 up down incorrect
BKSC.US Bank of South Carolina Corporation 20241011 0 12.04 12.07 12 12.07 6400 12.07 up up correct
BKYI.US BIO 20241011 0 0.689 0.69 0.65 0.67 57565 0.67 down down correct
BL.US BlackLine Inc 20241011 0 54.84 56.11 54.61 56.04 333345 56.04 up up correct
BLBD.US Blue Bird Corporation 20241011 0 42.89 44.68 42.89 44.15 445493 44.15 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20241011 0 2.75 2.8 2.6849 2.8 3441 2.8 up up correct
BLDE.US Blade Air Mobility Inc 20241011 0 3.41 3.58 3.4 3.52 426170 3.52 up down incorrect
BLDEW.US Blade Air Mobility Inc 20241011 0 0.2397 0.24 0.2397 0.24 3262 0.24 up down incorrect
BLDP.US Ballard Power Systems Inc 20241011 0 1.64 1.7 1.6 1.69 2889274 1.69 up up correct
BLEUU.US bleuacacia ltd Unit 20241011 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241011 0 22.18 22.72 22.09 22.6 384448 22.6 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20241011 0 9.47 10 9.47 9.98 99069 9.98 up up correct
BLIN.US Bridgeline Digital Inc 20241011 0 1.18 1.1822 1.1703 1.18 4367 1.18
BLKB.US Blackbaud Inc 20241011 0 82.32 83.55 82.32 83.52 85316 83.52 up down incorrect
BLMN.US Bloomin' Brands Inc 20241011 0 15.45 15.91 15.285 15.88 995526 15.88 up up correct
BLNK.US Blink Charging Co 20241011 0 1.86 2.03 1.85 1.99 4977243 1.99 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20241011 0 0.036 0.036 0.036 0.036 0 0.036
BLRX.US BioLineRx Ltd 20241011 0 0.472 0.4875 0.4469 0.4875 197127 0.4875 up down incorrect
BLUE.US bluebird bio Inc 20241011 0 0.4895 0.51 0.4895 0.506 3974698 0.506 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20241011 0 6.73 7.16 6.73 7.06 261165 7.06 up down incorrect
BMBL.US Bumble Inc 20241011 0 6.59 6.9282 6.56 6.81 1712305 6.81 up up correct
BMEA.US Biomea Fusion Inc 20241011 0 10.67 10.9171 10.44 10.78 433040 10.78 up up correct
BMRA.US Biomerica Inc 20241011 0 0.3111 0.35 0.3111 0.326 57209 0.326 up up correct
BMRC.US Bank of Marin Bancorp 20241011 0 21.24 21.9 21.155 21.81 65275 21.81 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20241011 0 69.64 70.58 69.245 70.35 807249 70.35 up up correct
BNGO.US Bionano Genomics Inc 20241011 0 0.3701 0.3838 0.37 0.3701 3036993 0.3701
BNIX.US Bannix Acquisition Corp. Common Stock 20241011 0 11.12 11.12 11.12 11.12 0 11.12
BNR.US Burning Rock Biotech Limited 20241011 0 3.28 3.43 2.88 3.24 426114 3.24 down up incorrect
BNTC.US Benitec Biopharma Inc 20241011 0 9.86 11.05 9.81 10.86 31491 10.86 up up correct
BNTX.US BioNTech SE 20241011 0 118.19 120.91 117.46 120.52 472559 120.52 up up correct
CADCX.US CADCX 20241011 0 24.99 24.99 24.99 24.99 0 24.99
BOKF.US BOK Financial Corporation 20241011 0 105.38 109 105.38 107.95 206076 107.95 up up correct
BOLT.US Bolt Biotherapeutics Inc 20241011 0 0.64 0.6688 0.64 0.643 58936 0.643 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20241011 0 1.58 1.675 1.56 1.675 4604 1.675 up up correct
BOOM.US DMC Global Inc 20241011 0 13.42 13.5951 13.38 13.47 110218 13.47 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20241011 0 2.94 2.9899 2.91 2.93 5339 2.93 down down correct
BOTJ.US Bank of the James Financial Group Inc 20241011 0 12.77 13 12.75 12.79 16020 12.79 up up correct
BOXL.US Boxlight Corporation 20241011 0 0.46 0.46 0.45 0.4574 13631 0.4574 down down correct
BPMC.US Blueprint Medicines Corporation 20241011 0 86.45 88.98 86.45 88.81 389999 88.81 up down incorrect
BPOP.US Popular Inc 20241011 0 98.15 101.57 98.15 100.57 425240 100.57 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241011 0 26 26.015 25.85 25.85 1201 25.722 down down correct
BPRN.US The Bank of Princeton 20241011 0 38 38.08 36.38 36.85 9915 36.85 down down correct
BPTH.US Bio 20241011 0 1.15 1.16 1.09 1.13 243257 1.13 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241011 0 17.38 17.74 17 17.74 7200 17.74 up up correct
BPYPN.US Brookfield Property Partners L.P 20241011 0 15.15 15.16 14.79 14.94 10887 14.94 down down correct
BPYPO.US Brookfield Property Partners L.P 20241011 0 16.5 16.65 16.39 16.56 15700 16.56 up up correct
BPYPP.US Brookfield Property Partners L.P 20241011 0 17.53 17.558 17 17.3 8100 17.3 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20241011 0 5.04 5.04 4.77 4.91 33200 4.91 down down correct
BRID.US Bridgford Foods Corporation 20241011 0 8.98 8.98 8.98 8.98 390 8.98
BRKL.US Brookline Bancorp Inc 20241011 0 9.84 10.22 9.84 10.21 498757 10.21 up down incorrect
BRKR.US Bruker Corporation 20241011 0 63.6 65.024 63.55 64.54 1334767 64.54 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241011 0 1.9 1.94 1.88 1.91 27520 1.91 up up correct
BROG.US Brooge Energy Limited 20241011 0 1.48 1.64 1.48 1.61 29666 1.61 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20241011 0 1.6116 1.7 1.6116 1.65 5755 1.65 up down incorrect
BRY.US Berry Corporation 20241011 0 5.41 5.48 5.375 5.42 720640 5.42 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20241011 0 29.85 30.78 29.73 30.71 1566940 30.71 up up correct
BSBK.US Bogota Financial Corp 20241011 0 8.3585 8.3585 7.9 8.23 15919 8.23 down down correct
BSET.US Bassett Furniture Industries Incorporated 20241011 0 13.91 14.02 13.81 13.95 16247 13.95 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20241011 0 0.5 0.5194 0.45 0.489 2546561 0.489 down down correct
BSGM.US BioSig Technologies Inc 20241011 0 0.29 0.319 0.28 0.319 5997 0.319 up up correct
BSRR.US Sierra Bancorp 20241011 0 28.29 28.69 28.08 28.47 14534 28.47 up down incorrect
BSVN.US Bank7 Corp 20241011 0 37.82 41.19 37.82 40.01 74552 40.01 up down incorrect
BSY.US Bentley Systems Incorporated 20241011 0 50.12 51.09 50.085 50.65 748041 50.65 up up correct
BTAI.US BioXcel Therapeutics Inc 20241011 0 0.5117 0.54 0.5117 0.5265 251180 0.5265 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20241011 0 1.597 1.6 1.56 1.6 7452 1.6 up up correct
BTBT.US Bit Digital Inc 20241011 0 2.99 3.19 2.99 3.16 4882588 3.16 up down incorrect
BTCS.US BTCS Inc. Common Stock 20241011 0 1.19 1.19 1.1501 1.19 49176 1.19
BTCY.US Biotricity Inc. Common Stock 20241011 0 0.2581 0.2661 0.2501 0.2501 1172 0.2501 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20241011 0 0.0001 0.001 0.0001 0.001 26581 0.001 up up correct
BUSE.US First Busey Corporation 20241011 0 24.66 25.46 24.66 25.27 316369 25.039 up up correct
BVS.US Bioventus Inc 20241011 0 11.25 12.26 11.25 12.13 429212 12.13 up up correct
BWAY.US BrainsWay Ltd 20241011 0 9.41 9.74 9.41 9.5 40581 9.5 up up correct
BZUN.US Baozun Inc 20241011 0 3.5 3.78 3.5 3.63 378286 3.63 up down incorrect
BWB.US Bridgewater Bancshares Inc 20241011 0 14.505 14.94 14.505 14.88 27104 14.88 up up correct
BWEN.US Broadwind Inc 20241011 0 2.17 2.19 2.15 2.17 47733 2.17
BWFG.US Bankwell Financial Group Inc 20241011 0 30.01 30.36 30 30.36 7975 30.36 up up correct
BWMN.US Bowman Consulting Group Ltd 20241011 0 21.42 22.33 21.39 22.03 110957 22.03 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20241011 0 12.16 12.93 12.16 12.83 31900 12.83 up down incorrect
BYFC.US Broadway Financial Corporation 20241011 0 6.58 6.59 6.58 6.59 1152 6.59 up up correct
BYND.US Beyond Meat Inc 20241011 0 6.36 6.72 6.3288 6.59 1690152 6.59 up up correct
BYRN.US Byrna Technologies Inc 20241011 0 13.71 14.5 13.51 13.96 581247 13.96 up up correct
BYSI.US BeyondSpring Inc 20241011 0 2.42 2.49 2.3547 2.49 10756 2.49 up up correct
BZ.US Kanzhun Ltd ADR 20241011 0 16.61 17.18 16.61 17 3167502 17 up up correct
CAAS.US China Automotive Systems Inc 20241011 0 4.38 4.58 4.295 4.52 36349 4.52 up up correct
CABA.US Cabaletta Bio Inc 20241011 0 3.95 4.31 3.8568 4.21 912258 4.21 up up correct
CAC.US Camden National Corporation 20241011 0 40.39 41.91 40.39 41.42 54568 41 up up correct
CACC.US Credit Acceptance Corporation 20241011 0 452.26 459.56 452.26 457.11 34297 457.11 up up correct
CADE.US PA 20241011 0 22.5206 22.93 22.5206 22.93 2749 22.93 up down incorrect
CADEX.US CADEX 20241011 0 25.17 25.17 25.17 25.17 0 25.17
CADFX.US CION Ares Diversified Credit Fund W 20241011 0 25.44 25.44 25.44 25.44 0 25.44
CADL.US Candel Therapeutics Inc. Common Stock 20241011 0 6.05 6.2 5.95 6.02 231748 6.02 down down correct
CADSX.US CADSX 20241011 0 25.27 25.27 25.27 25.27 0 25.27
CADUX.US CADUX 20241011 0 25.43 25.43 25.43 25.43 0 25.43
CADWX.US CADWX 20241011 0 25.25 25.25 25.25 25.25 0 25.25
CAKE.US The Cheesecake Factory Incorporated 20241011 0 38.53 39.63 38.5 39.57 899287 39.57 up up correct
CALM.US Cal 20241011 0 89.95 90.72 89.2049 90.45 577282 89.4282 up up correct
CAMP.US CalAmp Corp 20241011 0 11.16 11.5 10.25 10.72 849400 10.72 down down correct
CAMT.US Camtek Ltd 20241011 0 78.31 84.61 78.31 84.16 442653 84.16 up up correct
CAN.US Canaan Inc 20241011 0 0.94 0.984 0.934 0.955 5235900 0.955 up up correct
CAPR.US Capricor Therapeutics Inc 20241011 0 18.27 20.36 16.81 17.77 4593738 17.77 down down correct
CAR.US Avis Budget Group Inc 20241011 0 83.77 84.4 80.53 83.04 793375 83.04 down down correct
CARA.US Cara Therapeutics Inc 20241011 0 0.2537 0.264 0.2475 0.2506 356264 0.2506 down down correct
CARE.US Carter Bankshares Inc 20241011 0 17.35 17.87 17.35 17.75 50665 17.75 up up correct
CARG.US CarGurus Inc 20241011 0 30.37 31.01 30.37 30.89 422884 30.89 up up correct
CARV.US Carver Bancorp Inc 20241011 0 1.49 1.78 1.46 1.61 202144 1.61 up up correct
CASH.US Meta Financial Group Inc 20241011 0 71.33 74.44 71.33 73.97 236899 73.97 up up correct
CASI.US CASI Pharmaceuticals Inc 20241011 0 5.82 5.97 5.5 5.82 9144 5.82
CASS.US Cass Information Systems Inc 20241011 0 40.69 42.15 40.69 41.92 42807 41.92 up up correct
CASY.US Casey's General Stores Inc 20241011 0 380.88 387.145 380.695 385.9 149791 385.9 up down incorrect
CATY.US Cathay General Bancorp 20241011 0 42.84 44.37 42.84 44.06 187696 44.06 up up correct
CBAN.US Colony Bankcorp Inc 20241011 0 15.18 15.51 15 15.33 23445 15.33 up up correct
CBAT.US CBAK Energy Technology Inc 20241011 0 1.13 1.15 1.1 1.12 177529 1.12 down down correct
CBFV.US CB Financial Services Inc 20241011 0 28 28.25 28 28.25 675 28.25 up up correct
CBNK.US Capital Bancorp Inc 20241011 0 24.6 25.06 24.19 24.88 115439 24.88 up down incorrect
CBOE.US Cboe Global Markets Inc 20241011 0 206.49 207 204.2 206 660256 206 down down correct
CBRGU.US Chain Bridge I Units 20241011 0 11.26 11.26 11.26 11.26 0 11.26
CBRL.US Cracker Barrel Old Country Store Inc 20241011 0 43.06 44.56 42.91 44.54 560657 44.3165 up up correct
CBSH.US Commerce Bancshares Inc 20241011 0 58.76 60.4 58.76 59.9 507363 59.9 up down incorrect
CCAP.US Crescent Capital BDC Inc 20241011 0 18.32 18.448 18.315 18.35 97093 18.35 up down incorrect
CCB.US Coastal Financial Corporation 20241011 0 54.31 57.015 54.25 56.67 90365 56.67 up up correct
CCBG.US Capital City Bank Group Inc 20241011 0 33.84 34.88 33.84 34.66 16286 34.66 up up correct
CCCC.US C4 Therapeutics Inc 20241011 0 5.28 5.48 5.245 5.46 560742 5.46 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20241011 0 25.95 26.164 25.77 25.79 132600 25.595 down down correct
CCEL.US Cryo 20241011 0 6.29 6.29 6.26 6.26 877 6.26 down down correct
CCEP.US Coca 20241011 0 77.68 78.005 77.52 77.96 609302 77.96 up up correct
CCLFX.US CCLFX 20241011 0 10.67 10.67 10.67 10.67 0 10.67
CCNE.US CNB Financial Corporation 20241011 0 23.23 24.09 23.07 24.03 30155 24.03 up up correct
CCNEP.US CNB Financial Corporation 20241011 0 24.9 24.9 24.63 24.63 2300 24.63 down down correct
CCOI.US Cogent Communications Holdings Inc 20241011 0 80.18 81.25 80 80.45 276966 80.45 up up correct
CCRN.US Cross Country Healthcare Inc 20241011 0 12.19 12.5 12.19 12.33 682153 12.33 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20241011 0 21.15 21.7999 21.11 21.66 74065 21.66 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241011 0 11.49 11.49 11.49 11.49 0 11.49
CDAQU.US Compass Digital Acquisition Corp. Unit 20241011 0 10.81 10.81 10.81 10.81 0 10.81
CDLX.US Cardlytics Inc 20241011 0 3.25 3.61 3.24 3.59 641285 3.59 up up correct
CDMO.US Avid Bioservices Inc 20241011 0 10.15 10.375 10.06 10.32 452054 10.32 up up correct
CDNA.US CareDx Inc 20241011 0 29.88 31.01 29.51 30.62 602110 30.62 up up correct
CDNS.US Cadence Design Systems Inc 20241011 0 280.47 283.14 279.22 282.39 1386300 282.39 up up correct
CDTX.US Cidara Therapeutics Inc 20241011 0 10.75 10.95 10.3771 10.61 12725 10.61 down up incorrect
CDXS.US Codexis Inc 20241011 0 2.98 3.17 2.965 3.15 358168 3.15 up up correct
CDW.US CDW Corporation 20241011 0 222.51 223.2 219.26 222 930885 222 down down correct
CDXC.US ChromaDex Corporation 20241011 0 3.44 3.5691 3.43 3.55 228883 3.55 up down incorrect
CDZI.US Cadiz Inc 20241011 0 3.02 3.13 2.98 3 129311 3 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20241011 0 14.97 14.97 14.77 14.9 1100 14.9 down up incorrect
CEDAX.US CEDAX 20241011 0 23.69 23.69 23.69 23.69 0 23.69
CEDIX.US Destra International & Event 20241011 0 23.72 23.72 23.72 23.72 0 23.72
CEDLX.US CEDLX 20241011 0 23.68 23.68 23.68 23.68 0 23.68
CEDTX.US CEDTX 20241011 0 23.56 23.56 23.56 23.56 0 23.56
CELC.US Celcuity Inc 20241011 0 14.49 15.19 14.42 15.16 137491 15.16 up up correct
CELH.US Celsius Holdings Inc 20241011 0 34.9102 35.4 32.72 32.8 18275015 32.8 down up incorrect
CELU.US Celularity Inc 20241011 0 2.55 2.64 2.4 2.51 38064 2.51 down down correct
CENT.US Central Garden & Pet Company 20241011 0 33.09 34.25 33.09 34.13 107344 34.13 up up correct
CENTA.US Central Garden & Pet Company 20241011 0 28.54 29.65 28.52 29.43 277485 29.43 up up correct
CENX.US Century Aluminum Company 20241011 0 17.25 17.7 16.9671 17.31 1334390 17.31 up up correct
CERS.US Cerus Corporation 20241011 0 1.71 1.8486 1.71 1.82 1296930 1.82 up up correct
CERT.US Certara Inc 20241011 0 11.58 11.766 11.34 11.45 1189440 11.45 down down correct
CETX.US Cemtrex Inc 20241011 0 0.4982 0.5525 0.43 0.435 31232859 0.435 down down correct
CETXP.US Cemtrex Inc 20241011 0 0.1 0.1 0.04 0.04 3956 0.04 down up incorrect
CEVA.US CEVA Inc 20241011 0 24.34 25.385 24.34 25.26 79389 25.26 up up correct
CFB.US CrossFirst Bankshares Inc 20241011 0 15.88 16.26 15.88 16.18 356494 16.18 up down incorrect
CFBK.US CF Bankshares Inc 20241011 0 22.71 22.71 22.03 22.03 7489 22.03 down down correct
CFFI.US C&F Financial Corporation 20241011 0 59.4 59.61 58.74 59.55 9643 59.55 up up correct
CFFN.US Capitol Federal Financial Inc 20241011 0 5.67 5.855 5.67 5.82 559910 5.82 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20241011 0 22.17 22.59 22.095 22.23 3332165 22.23 up up correct
CG.US The Carlyle Group Inc 20241011 0 46.87 48.3 46.7 48.27 2787077 48.27 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241011 0 19.88 19.983 19.82 19.98 10600 19.98 up up correct
CGBD.US TCG BDC Inc 20241011 0 17.15 17.34 17.145 17.25 204524 17.25 up up correct
CGC.US Canopy Growth Corporation 20241011 0 3.97 4.14 3.91 4.04 4474359 4.04 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20241011 0 22.26 22.26 22.26 22.26 0 22.26
CGEM.US Cullinan Oncology Inc 20241011 0 15.89 16.255 15.68 16.22 388951 16.22 up up correct
CGEN.US Compugen Ltd 20241011 0 1.72 1.765 1.695 1.72 140226 1.72
CGNT.US Cognyte Software Ltd 20241011 0 6.49 6.72 6.48 6.69 200365 6.69 up up correct
CGNX.US Cognex Corporation 20241011 0 38.37 39.71 38.3 39.53 979685 39.53 up up correct
CGO.US Calamos Global Total Return Fund 20241011 0 12.28 12.45 12.2425 12.26 11483 12.18 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20241011 0 0.409 0.409 0.34 0.4003 322663 0.4003 down down correct
CHCI.US Comstock Holding Companies Inc 20241011 0 10.1 11.785 10.0144 11.39 38930 11.39 up up correct
CHCO.US City Holding Company 20241011 0 116.05 119.275 115.89 118.5 36567 117.71 up up correct
CHDN.US Churchill Downs Incorporated 20241011 0 140.11 141.67 138.46 139.07 408007 139.07 down down correct
CHEF.US The Chefs' Warehouse Inc 20241011 0 39.37 39.98 39.37 39.88 135050 39.88 up up correct
CHEK.US Check 20241011 0 1.44 1.5 1.44 1.45 8200 1.45 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241011 0 11.89 12.01 11.89 12.01 82877 11.915 up up correct
CHKP.US Check Point Software Technologies Ltd 20241011 0 208.18 210.7 206.06 208.54 817740 208.54 up up correct
CHMG.US Chemung Financial Corporation 20241011 0 47.39 47.875 47.39 47.6 15117 47.6 up up correct
CHNR.US China Natural Resources Inc 20241011 0 0.7457 0.82 0.7141 0.8081 205088 0.8081 up up correct
CHRS.US Coherus BioSciences Inc 20241011 0 0.9655 0.9998 0.9417 0.9902 2536856 0.9902 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20241011 0 108.58 110.36 108.465 110.17 620937 110.17 up up correct
CHSCL.US CHS Inc 20241011 0 26.2 26.27 26.15 26.2 14500 26.2
CHSCM.US CHS Inc 20241011 0 25.74 25.8 25.53 25.76 13800 25.76 up up correct
CHSCN.US CHS Inc 20241011 0 25.79 25.82 25.745 25.817 8300 25.817 up up correct
CHSCO.US CHS Inc 20241011 0 26.9 27.16 26.78 27.16 7400 27.16 up up correct
CHSCP.US CHS Inc 20241011 0 30.5 30.5 30.24 30.5 4000 30.5
CHTR.US Charter Communications Inc 20241011 0 329.43 331.8 325.74 326.05 495900 326.05 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20241011 0 7.27 7.33 7.25 7.29 127949 7.24 up up correct
CHX.US ChampionX Corporation 20241011 0 31.69 32.09 31.57 31.96 2271964 31.96 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20241011 0 12.26 12.3399 12.26 12.31 139143 12.21 up up correct
CIFR.US Cipher Mining Inc 20241011 0 3.71 4.2 3.705 4.19 7403755 4.19 up up correct
CIFRW.US Cipher Mining Inc 20241011 0 1.03 1.22 1.02 1.22 29569 1.22 up up correct
CIGI.US Colliers International Group Inc 20241011 0 148.18 150.59 148.18 149.67 65030 149.67 up up correct
CLBT.US Cellebrite DI 20241011 0 17.77 18.44 17.77 18.06 1546542 18.06 up up correct
CINF.US Cincinnati Financial Corporation 20241011 0 135.85 137.47 135.46 136.39 489132 136.39 up up correct
CIVB.US Civista Bancshares Inc 20241011 0 17.53 17.91 17.53 17.75 19795 17.75 up up correct
CIZN.US Citizens Holding Company 20241011 0 8.9 8.9 8.6 8.6 3900 8.6 down up incorrect
CJJD.US China Jo 20241011 0 1.87 2 1.87 1.9 9240 1.9 up up correct
CKPT.US Checkpoint Therapeutics Inc 20241011 0 2.35 2.52 2.35 2.435 194218 2.435 up down incorrect
CLAR.US Clarus Corporation 20241011 0 4.47 4.49 4.35 4.39 300481 4.39 down down correct
CLBK.US Columbia Financial Inc 20241011 0 16.5 16.97 16.5 16.79 46571 16.79 up up correct
CLDX.US Celldex Therapeutics Inc 20241011 0 29.61 31.35 29.55 31.32 559948 31.32 up up correct
CLEU.US China Liberal Education Holdings Limited 20241011 0 0.2938 0.31 0.2938 0.305 746141 0.305 up up correct
CLFD.US Clearfield Inc 20241011 0 35.29 36 35.055 36 74336 36 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20241011 0 4.6 4.73 4.46 4.666 2599 4.666 up up correct
CLIR.US ClearSign Technologies Corporation 20241011 0 0.8001 0.8699 0.8 0.836 40717 0.836 up up correct
CLLS.US Cellectis S.A 20241011 0 1.97 2.04 1.95 2.01 16645 2.01 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20241011 0 20.38 20.8 20.13 20.67 346636 20.67 up up correct
CLNE.US Clean Energy Fuels Corp 20241011 0 2.77 2.975 2.74 2.91 2154757 2.91 up down incorrect
CLNN.US Clene Inc 20241011 0 5.55 5.78 5.36 5.57 31900 5.57 up up correct
CLNNW.US Clene Inc 20241011 0 0.031 0.05 0.031 0.0475 5791 0.0475 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241011 0 12.1 12.1 12.1 12.1 0 12.1
CLOEU.US Clover Leaf Capital Corp. Unit 20241011 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241011 0 4.11 4.22 4.004 4.07 7777232 4.07 down down correct
CLPS.US CLPS Incorporation 20241011 0 1.39 1.41 1.372 1.4 7363 1.4 up up correct
CLPT.US ClearPoint Neuro Inc 20241011 0 11.33 11.775 11.2317 11.61 121877 11.61 up up correct
CLRB.US Cellectar Biosciences Inc 20241011 0 2.1 2.15 2.0801 2.12 119397 2.12 up down incorrect
CLRO.US ClearOne Inc 20241011 0 0.6016 0.6016 0.585 0.585 8585 0.585 down down correct
CLSD.US Clearside Biomedical Inc 20241011 0 1.33 1.33 1.22 1.24 1647989 1.24 down down correct
CLSK.US CleanSpark Inc 20241011 0 8.782 9.66 8.75 9.59 24209400 9.59 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20241011 0 11.36 11.465 11.19 11.35 10768 11.35 down down correct
CLVRW.US Clever Leaves Holdings Inc 20241011 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20241011 0 1.64 1.65 1.5746 1.65 2802 1.65 up down incorrect
CMAX.US CareMax Inc 20241011 0 1.74 1.7437 1.64 1.65 11501 1.65 down down correct
CMAXW.US CareMax Inc 20241011 0 0.0106 0.0106 0.008 0.008 9700 0.008 down up incorrect
CMBM.US Cambium Networks Corporation 20241011 0 1.42 1.47 1.42 1.45 65706 1.45 up up correct
CMCO.US Columbus McKinnon Corporation 20241011 0 34.21 34.97 34.21 34.77 84590 34.77 up up correct
CMCSA.US Comcast Corporation 20241011 0 41.17 41.48 41.08 41.26 10447760 41.26 up up correct
CMCT.US CIM Commercial Trust Corporation 20241011 0 0.5972 0.6299 0.56 0.6 595979 0.6 up up correct
CME.US CME Group Inc 20241011 0 221.86 221.93 220.3 221.72 1123088 221.72 down down correct
CMLS.US Cumulus Media Inc 20241011 0 1.325 1.38 1.31 1.36 18723 1.36 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20241011 0 1.2 1.2269 1.1 1.13 129902 1.13 down down correct
CMPR.US Cimpress plc 20241011 0 80.53 82.01 80.53 81.84 104295 81.84 up up correct
CMPS.US COMPASS Pathways plc 20241011 0 6.02 6.06 5.8907 6.02 273705 6.02
CMPX.US Compass Therapeutics Inc. Common Stock 20241011 0 1.72 1.98 1.72 1.98 545345 1.98 up down incorrect
CMRX.US Chimerix Inc 20241011 0 0.8704 0.9091 0.8651 0.89 103036 0.89 up up correct
CMTL.US Comtech Telecommunications Corp 20241011 0 4.31 4.55 4.31 4.49 246712 4.49 up up correct
CNDT.US Conduent Incorporated 20241011 0 3.96 4.06 3.96 4.05 493175 4.05 up down incorrect
CNET.US ZW Data Action Technologies Inc 20241011 0 2.07 2.16 1.9002 2.02 91708 2.02 down down correct
CNEY.US CN Energy Group. Inc 20241011 0 0.635 0.71 0.635 0.7 1606057 0.7 up up correct
CNFR.US Conifer Holdings Inc 20241011 0 1.11 1.1995 1.11 1.14 17633 1.14 up up correct
CNOB.US ConnectOne Bancorp Inc 20241011 0 25 26.06 24.84 25.72 145851 25.72 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20241011 0 21.3 21.431 21.3 21.431 1000 21.431 up up correct
CNRLX.US CNRLX 20241011 0 15.51 15.51 15.51 15.51 0 15.51
CNROX.US CNROX 20241011 0 6.98 6.98 6.98 6.98 0 6.98
CNSL.US Consolidated Communications Holdings Inc 20241011 0 4.63 4.64 4.63 4.64 95064 4.64 up up correct
CNSP.US CNS Pharmaceuticals Inc 20241011 0 0.118 0.1222 0.1165 0.1183 798667 0.1183 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241011 0 15.66 16.74 15.63 15.99 418630 15.99 up up correct
CNTB.US Connect Biopharma Holdings Limited 20241011 0 1.33 1.3599 1.24 1.24 36575 1.24 down down correct
CNTG.US Centogene N.V 20241011 0 0.0813 0.35 0.0813 0.2 4715 0.2 up up correct
COHU.US Cohu Inc 20241011 0 24.45 25.49 24.43 25.47 265545 25.47 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20241011 0 1.67 1.99 1.67 1.96 83419 1.96 up up correct
CNTY.US Century Casinos Inc 20241011 0 2.7 2.78 2.59 2.66 50442 2.66 down up incorrect
CNXC.US Concentrix Corporation 20241011 0 45.9 48.17 45.895 47.94 794100 47.5917 up up correct
CNXN.US PC Connection Inc 20241011 0 73 73.94 73 73.69 29600 73.69 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20241011 0 28.32 28.64 28.17 28.25 286267 28.25 down down correct
COCP.US Cocrystal Pharma Inc 20241011 0 1.77 1.8 1.75 1.76 7867 1.76 down down correct
CODA.US Coda Octopus Group Inc 20241011 0 8.03 8.065 7.9 7.91 34007 7.91 down up incorrect
CODX.US Co 20241011 0 1.27 1.29 1.25 1.28 48436 1.28 up up correct
COF.US PN 20241011 0 19.11 19.44 19.02 19.44 15684 19.44 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20241011 0 29.38 30.66 29.38 30.6 36066 30.6 up up correct
COGT.US Cogent Biosciences Inc 20241011 0 11.07 11.5 10.92 11.25 818873 11.25 up up correct
COHR.US Coherent Inc 20241011 0 100.3 104.67 100 104.62 3959500 104.62 up up correct
COIN.US Coinbase Global Inc 20241011 0 165.54 179.1799 165.22 176.38 10767071 176.38 up up correct
COKE.US Coca 20241011 0 1267 1285.934 1267 1282.91 25677 1280.3721 up up correct
COLB.US Columbia Banking System Inc 20241011 0 26.12 26.945 26.05 26.9 2071132 26.9 up up correct
COLL.US Collegium Pharmaceutical Inc 20241011 0 36.8 38.12 36.77 37.72 353154 37.72 up up correct
COLM.US Columbia Sportswear Company 20241011 0 79.65 80.3675 79.65 80.13 225857 80.13 up up correct
COMM.US CommScope Holding Company Inc 20241011 0 6.03 6.54 5.85 6.01 4189445 6.01 down down correct
COMS.US COMSovereign Holding Corp 20241011 0 0.0003 0.0003 0.0003 0.0003 123 0.0003
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241011 0 6.61 6.61 6.61 6.61 0 6.61
COOP.US Mr. Cooper Group Inc 20241011 0 94.69 95.5799 94.34 95.19 416784 95.19 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20241011 0 45.39 46.17 45.04 45.43 739629 45.43 up up correct
COST.US Costco Wholesale Corporation 20241011 0 894.5 894.5 885.5 889.03 1527300 889.03 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20241011 0 1.28 1.4 1.26 1.31 26319 1.31 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241011 0 1.15 1.2 1.15 1.19 29056 1.19 up up correct
CPRDX.US CPRDX 20241011 0 11.7 11.7 11.7 11.7 0 11.7
CPREX.US CPREX 20241011 0 11.7 11.7 11.7 11.7 0 11.7
CPRSX.US CPRSX 20241011 0 11.69 11.69 11.69 11.69 0 11.69
CPRT.US Copart Inc 20241011 0 55.78 56.59 55.73 55.92 3840700 55.92 up down incorrect
CPRTX.US CPRTX 20241011 0 11.68 11.68 11.68 11.68 0 11.68
CPRX.US Catalyst Pharmaceuticals Inc 20241011 0 19.94 20.24 19.92 20.2 851910 20.2 up up correct
CPSH.US CPS Technologies Corporation 20241011 0 1.42 1.4801 1.4057 1.43 37135 1.43 up up correct
CPSS.US Consumer Portfolio Services Inc 20241011 0 9.43 9.48 9.415 9.45 16335 9.45 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241011 0 15.68 15.786 15.6 15.65 62815 15.51 down down correct
CRAI.US CRA International Inc 20241011 0 183.51 189.41 183.51 189.41 31249 189.41 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241011 0 18.27 18.86 17.882 18.78 382289 18.78 up up correct
CRBU.US Caribou Biosciences Inc 20241011 0 1.8 1.9 1.77 1.9 953101 1.9 up down incorrect
CRCT.US Cricut Inc 20241011 0 6.35 6.45 6.25 6.41 209664 6.41 up up correct
CRDF.US Cardiff Oncology Inc 20241011 0 2.52 2.64 2.5 2.63 421054 2.63 up up correct
CRDFX.US CRDFX 20241011 0 22.26 22.26 22.26 22.26 0 22.26
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20241011 0 22.26 22.26 22.26 22.26 0 22.26
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241011 0 1.79 1.9 1.79 1.88 804323 1.88 up down incorrect
CRDLX.US CRDLX 20241011 0 22.25 22.25 22.25 22.25 0 22.25
CRDTX.US Griffin Inst Access Credit Fund CL A 20241011 0 22.26 22.26 22.26 22.26 0 22.26
CREDX.US CREDX 20241011 0 8.61 8.61 8.61 8.61 0 8.61
CREG.US China Recycling Energy Corporation 20241011 0 0.68 0.7494 0.66 0.7299 35428 0.7299 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241011 0 0.522 0.58 0.522 0.58 1003 0.58 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241011 0 9.47 9.66 9.37 9.5 106832 9.5 up down incorrect
CREX.US Creative Realities Inc 20241011 0 4.425 4.65 4.3978 4.52 28707 4.52 up up correct
CRIS.US Curis Inc 20241011 0 5.3 5.4 5.195 5.3 17431 5.3
CRKN.US Crown ElectroKinetics Corp 20241011 0 1.25 1.39 1.165 1.35 1898763 1.35 up up correct
CRMD.US CorMedix Inc 20241011 0 9.67 10.17 9.61 10.12 933711 10.12 up up correct
CRMT.US America's Car 20241011 0 40.78 43 40.78 42.79 149331 42.79 up up correct
CRNC.US Cerence Inc 20241011 0 3.26 3.45 3.2309 3.37 1083882 3.37 up up correct
CRNT.US Ceragon Networks Ltd 20241011 0 2.59 2.61 2.57 2.61 150562 2.61 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20241011 0 51.87 53.62 51.5327 53.14 2401586 53.14 up up correct
CRON.US Cronos Group Inc 20241011 0 2.1 2.22 2.1 2.21 827271 2.21 up up correct
CROX.US Crocs Inc 20241011 0 136.73 139.75 136.23 139.55 624270 139.55 up up correct
CRSP.US CRISPR Therapeutics AG 20241011 0 45.28 47.5 45.03 46.85 1108443 46.85 up down incorrect
CRSR.US Corsair Gaming Inc 20241011 0 6.65 7.08 6.61 6.94 403767 6.94 up up correct
CRTD.US Creatd Inc 20241011 0 0.4366 0.59 0.412 0.412 19684 0.412 down down correct
CRTO.US Criteo S.A 20241011 0 40.39 41.12 40.02 40.68 165781 40.68 up up correct
CRUS.US Cirrus Logic Inc 20241011 0 118.41 119.9325 117.59 119.71 294235 119.71 up up correct
CRVL.US CorVel Corporation 20241011 0 306.44 315.83 306.44 314.43 27242 314.43 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20241011 0 5.71 6.4495 5.67 6.33 822630 6.33 up up correct
CRWD.US CrowdStrike Holdings Inc 20241011 0 314.92 322.59 313 320.21 4606840 320.21 up up correct
CRWS.US Crown Crafts Inc 20241011 0 4.84 4.9 4.84 4.86 13357 4.86 up up correct
CSBR.US Champions Oncology Inc 20241011 0 4.65 4.8 4.54 4.54 4184 4.54 down down correct
CSCO.US Cisco Systems Inc 20241011 0 53.52 54.33 53.52 54.25 12704530 54.25 up up correct
CSGP.US CoStar Group Inc 20241011 0 74.9 76.91 74.89 76.27 2339294 76.27 up up correct
CSGS.US CSG Systems International Inc 20241011 0 47.74 48.47 47.74 48.35 108431 48.35 up up correct
CSIQ.US Canadian Solar Inc 20241011 0 13.7 14.345 13.55 13.98 2367093 13.98 up up correct
CSPI.US CSP Inc 20241011 0 13.3 13.3 12.9 13.11 10065 13.11 down down correct
CSQ.US Calamos Strategic Total Return Fund 20241011 0 17.59 17.65 17.5401 17.62 189655 17.5175 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20241011 0 0.05 0.05 0.05 0.05 0 0.05
CSTE.US Caesarstone Ltd 20241011 0 4.1935 4.54 4.1935 4.54 14715 4.54 up up correct
CSTL.US Castle Biosciences Inc 20241011 0 28.25 31.34 28.25 31.31 324758 31.31 up up correct
CSWC.US Capital Southwest Corporation 20241011 0 25.37 25.45 25.3 25.42 144116 25.42 up up correct
CSWI.US CSW Industrials Inc 20241011 0 383.75 390.53 374.955 389.65 161248 389.3938 up up correct
CSX.US CSX Corporation 20241011 0 34.65 35.01 34.59 34.96 6766466 34.96 up up correct
CTAS.US Cintas Corporation 20241011 0 207.4 208.05 206.19 208.05 1347619 208.05 up down incorrect
CTBI.US Community Trust Bancorp Inc 20241011 0 48.44 49.93 48.44 49.76 40842 49.76 up up correct
CTHR.US Charles & Colvard Ltd 20241011 0 1.6 1.605 1.56 1.6 4533 1.6
CTKB.US Cytek Biosciences Inc. Common Stock 20241011 0 4.89 5.08 4.87 5.01 435178 5.01 up up correct
CTLP.US Cantaloupe Inc 20241011 0 8.9 9.226 8.9 9.21 452609 9.21 up up correct
CTMX.US CytomX Therapeutics Inc 20241011 0 1.14 1.15 1.11 1.15 337828 1.15 up up correct
CTRE.US CareTrust REIT Inc 20241011 0 30 30.41 29.9 30.24 914195 30.24 up up correct
CTRM.US Castor Maritime Inc 20241011 0 3.96 4.1 3.96 4.09 35470 4.09 up up correct
CTRN.US Citi Trends Inc 20241011 0 18.98 19.515 18.92 19.37 61220 19.37 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20241011 0 74.58 76.075 74.54 75.94 2800338 75.94 up up correct
CTSO.US Cytosorbents Corporation 20241011 0 1.06 1.14 1.06 1.12 91342 1.12 up up correct
CTXR.US Citius Pharmaceuticals Inc 20241011 0 0.4 0.408 0.3672 0.3672 1109426 0.3672 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241011 0 2.31 2.34 2.3 2.32 55000 2.32 up up correct
CUE.US Cue Biopharma Inc 20241011 0 1.31 1.38 1.1808 1.23 464658 1.23 down down correct
CUEN.US Cuentas Inc 20241011 0 0.156 0.2 0.156 0.2 1000 0.2 up up correct
CURI.US CuriosityStream Inc 20241011 0 2.24 2.25 2.1 2.11 286400 2.11 down down correct
CURIW.US CuriosityStream Inc 20241011 0 0.0289 0.0289 0.0289 0.0289 9 0.0289
CUTR.US Cutera Inc 20241011 0 0.715 0.77 0.715 0.7577 139055 0.7577 up up correct
CVAC.US CureVac N.V 20241011 0 2.87 2.91 2.85 2.91 171227 2.91 up up correct
CVBF.US CVB Financial Corp 20241011 0 18.09 18.875 17.99 18.81 716282 18.81 up up correct
CVCO.US Cavco Industries Inc 20241011 0 420 426.2104 420 422.17 47884 422.17 up up correct
CVGI.US Commercial Vehicle Group Inc 20241011 0 3.04 3.27 3.04 3.26 169671 3.26 up up correct
CVGW.US Calavo Growers Inc 20241011 0 27.62 28.16 27.6 28.09 140056 28.09 up up correct
CVLG.US Covenant Logistics Group Inc 20241011 0 51.15 52.98 51.15 52.93 27558 52.93 up down incorrect
CVLT.US Commvault Systems Inc 20241011 0 161.21 162.99 160.9001 162.7 223831 162.7 up up correct
CVRX.US CVRx Inc. Common Stock 20241011 0 6.96 7.49 6.94 7.48 256836 7.48 up up correct
CVV.US CVD Equipment Corporation 20241011 0 3.27 3.4199 3.25 3.27 12592 3.27
CWBC.US Community West Bancshares 20241011 0 17.99 18.47 17.99 18.41 40895 18.41 up up correct
CWBR.US CohBar Inc 20241011 0 0.49 0.49 0.49 0.49 0 0.49
CWCO.US Consolidated Water Co. Ltd 20241011 0 24.57 25.26 24.57 25.21 91409 25.21 up up correct
CWST.US Casella Waste Systems Inc 20241011 0 98.98 101.04 98.8101 101.01 415703 101.01 up up correct
CXDO.US Crexendo Inc 20241011 0 4.95 5.3 4.95 5.19 98545 5.19 up up correct
CYAN.US Cyanotech Corporation 20241011 0 0.75 0.75 0.7 0.7 4126 0.7 down down correct
CYBR.US CyberArk Software Ltd 20241011 0 295 299.03 292.77 295.3 336927 295.3 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20241011 0 0.8 0.8079 0.76 0.8 19775 0.8
CYCCP.US Cyclacel Pharmaceuticals Inc 20241011 0 7 7.02 6.81 6.81 700 6.81 down down correct
CYCN.US Cyclerion Therapeutics Inc 20241011 0 2.5218 2.7 2.5218 2.549 2646 2.549 up down incorrect
CYPS.US Cyclo3pss Corporation 20241011 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241011 0 6.65 7.01 6.65 6.98 597225 6.98 up up correct
CYTH.US Cyclo Therapeutics Inc 20241011 0 0.76 0.79 0.75 0.774 50117 0.774 up up correct
CYTHW.US Cyclo Therapeutics Inc 20241011 0 0.135 0.23 0.135 0.23 4000 0.23 up up correct
CYTK.US Cytokinetics Incorporated 20241011 0 52.97 55.26 52.6152 54.88 1151520 54.88 up up correct
CYTO.US Auris Medical Holding Ltd 20241011 0 0.629 0.6297 0.585 0.6001 64406 0.6001 down down correct
CZNC.US Citizens & Northern Corporation 20241011 0 19.29 19.55 19.03 19.31 26085 19.0256 up up correct
CZR.US Caesars Entertainment Inc 20241011 0 43.5 45.15 43.5 44.51 2941000 44.51 up up correct
CZWI.US Citizens Community Bancorp Inc 20241011 0 14.18 14.18 14.04 14.15 18133 14.15 down down correct
DHCNI.US DHCNI 20241011 0 16.6 16.605 16.4001 16.6 26536 16.2484
DADA.US Dada Nexus Limited 20241011 0 1.78 1.895 1.76 1.85 2838068 1.85 up down incorrect
DAKT.US Daktronics Inc 20241011 0 12.99 13.57 12.99 13.52 357838 13.52 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20241011 0 4.3695 4.4827 4.32 4.48 18356 4.48 up up correct
DARE.US Daré Bioscience Inc 20241011 0 3.35 3.4907 3.3117 3.35 48478 3.35
DATS.US DatChat Inc. Common Stock 20241011 0 1.36 1.4 1.26 1.3 91100 1.3 down up incorrect
DATSW.US DatChat Inc. Series A Warrant 20241011 0 0.03 0.03 0.03 0.03 0 0.03
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241011 0 13.49 14 13.42 13.88 1332212 13.88 up down incorrect
DBGI.US Digital Brands Group Inc 20241011 0 0.1788 0.185 0.1661 0.175 668126 0.175 down down correct
DBGIW.US Digital Brands Group Inc 20241011 0 8.29 11.18 8.29 10.5 1975 10.5 up up correct
DBVT.US DBV Technologies S.A 20241011 0 0.7184 0.7184 0.685 0.6936 15823 0.6936 down up incorrect
DBX.US Dropbox Inc 20241011 0 25.87 26.04 25.78 25.9 1665466 25.9 up up correct
DCBO.US Docebo Inc 20241011 0 43.36 44.68 43.36 44.51 29299 44.51 up down incorrect
DCGO.US DocGo Inc 20241011 0 3.2 3.325 3.195 3.26 348122 3.26 up down incorrect
DCOM.US Dime Community Bancshares Inc 20241011 0 28.23 29.56 28.22 29.56 193838 29.3243 up up correct
DCOMP.US Dime Community Bancshares Inc 20241011 0 20.06 20.3 20.05 20.25 10200 20.25 up up correct
DCTH.US Delcath Systems Inc 20241011 0 8.19 8.4354 8.1598 8.325 111630 8.325 up down incorrect
DDOG.US Datadog Inc 20241011 0 129.89 131.246 128.76 129.81 2651500 129.81 down up incorrect
DENN.US Denny's Corporation 20241011 0 6.04 6.37 6.03 6.34 553211 6.34 up up correct
DFH.US Dream Finders Homes Inc 20241011 0 32.17 33.38 32.17 32.74 249315 32.74 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241011 0 1 1.05 0.9901 1.01 62514 1.01 up down incorrect
DGICA.US Donegal Group Inc 20241011 0 14.5 14.585 14.4301 14.58 21767 14.58 up up correct
DGICB.US Donegal Group Inc 20241011 0 12.95 12.95 12.95 12.95 150 12.95
DGII.US Digi International Inc 20241011 0 28.45 29.63 28.11 29.56 147314 29.56 up up correct
DGLY.US Digital Ally Inc 20241011 0 1.01 1.03 1.002 1.015 9583 1.015 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20241011 0 4.33 4.495 4.3 4.43 351240 4.43 up up correct
DHC.US Diversified Healthcare Trust 20241011 0 3.63 3.82 3.63 3.68 574310 3.6692 up up correct
DHCNL.US Diversified Healthcare Trust 20241011 0 17.2613 17.55 17.2613 17.54 7127 17.54 up up correct
DHIL.US Diamond Hill Investment Group Inc 20241011 0 155 156.414 153.7574 156.07 16735 156.07 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20241011 0 4.48 4.6097 4.46 4.49 60036 4.49 up up correct
DIOD.US Diodes Incorporated 20241011 0 62.46 65.35 62.46 64.66 167042 64.66 up up correct
DJCO.US Daily Journal Corporation 20241011 0 464.25 472.94 464.25 468.23 8396 468.23 up up correct
DKNG.US DraftKings Inc 20241011 0 37.89 39.07 37.83 38.44 8410700 38.44 up up correct
DLHC.US DLH Holdings Corp 20241011 0 8.89 8.89 8.75 8.8 35034 8.8 down down correct
DLO.US DLocal Limited Class A Common Shares 20241011 0 9.24 9.375 9.22 9.29 1748143 9.29 up up correct
DLPN.US Dolphin Entertainment Inc 20241011 0 0.627 0.67 0.624 0.624 16684 1.248 down down correct
DLTH.US Duluth Holdings Inc 20241011 0 3.79 3.84 3.79 3.84 17678 3.84 up up correct
DLTR.US Dollar Tree Inc 20241011 0 69.47 70.08 68.78 68.94 2519600 68.94 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20241011 0 4.41 4.4884 4.18 4.25 17798 4.25 down down correct
DMLP.US Dorchester Minerals L.P 20241011 0 31.88 32.0943 31.08 31.97 22307 30.9932 up up correct
DMRC.US Digimarc Corporation 20241011 0 27.59 29.33 27.59 29.17 140772 29.17 up up correct
DNLI.US Denali Therapeutics Inc 20241011 0 25.59 28.07 25.59 28 883238 28 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20241011 0 11.17 11.495 11.025 11.03 1532500 10.997 down down correct
DOCU.US DocuSign Inc 20241011 0 69.06 69.78 68.62 68.89 4739372 68.89 down down correct
DOGZ.US Dogness (International) Corporation 20241011 0 34.8 41.9 34.39 40.24 178184 40.24 up up correct
DOMO.US Domo Inc 20241011 0 7.42 7.53 7.3709 7.4 299039 7.4 down up incorrect
DOOO.US BRP Inc 20241011 0 58.29 58.91 58.29 58.41 99875 58.41 up up correct
DORM.US Dorman Products Inc 20241011 0 110.73 114.36 110.61 113.92 103948 113.92 up up correct
DOX.US Amdocs Limited 20241011 0 88 88.28 87.646 88.25 500367 88.25 up up correct
DOYU.US DouYu International Holdings Limited 20241011 0 9.23 9.64 8.99 9.63 143109 9.63 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241011 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20241011 0 3.68 3.81 3.6096 3.7 55959 3.7 up up correct
DRIO.US DarioHealth Corp 20241011 0 1.02 1.04 0.9703 1.02 85685 1.02
DRMA.US Dermata Therapeutics Inc. Common Stock 20241011 0 1.31 1.384 1.31 1.35 28262 1.35 up up correct
DRRX.US DURECT Corporation 20241011 0 1.32 1.33 1.2616 1.3 43096 1.3 down down correct
DRVN.US Driven Brands Holdings Inc 20241011 0 13.56 13.6454 13.47 13.56 430210 13.56
DSGN.US Design Therapeutics Inc 20241011 0 4.63 5.01 4.63 5 203948 5 up up correct
DSGX.US The Descartes Systems Group Inc 20241011 0 104.5 106.22 104.15 105.7 129813 105.7 up up correct
DSP.US Viant Technology Inc 20241011 0 11.13 11.29 11.06 11.25 54337 11.25 up down incorrect
DSWL.US Deswell Industries Inc 20241011 0 2.54 2.6389 2.54 2.5956 2671 2.5956 up up correct
DTIL.US Precision BioSciences Inc 20241011 0 8.82 9.2464 8.77 8.92 78880 8.92 up down incorrect
DTSS.US Datasea Inc 20241011 0 2.18 2.42 2.11 2.34 378354 2.34 up up correct
DTST.US Data Storage Corporation 20241011 0 3.62 3.78 3.6 3.73 26639 3.73 up up correct
DTSTW.US Data Storage Corporation 20241011 0 0.51 0.5394 0.48 0.5394 2500 0.5394 up up correct
DUO.US Fangdd Network Group Ltd 20241011 0 1.18 1.4 1.105 1.28 13207860 1.28 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20241011 0 289.86 292.64 286.965 289.75 265059 289.75 down down correct
DUOT.US Duos Technologies Group Inc 20241011 0 3.15 3.38 3.1 3.34 41266 3.34 up up correct
DVAX.US Dynavax Technologies Corporation 20241011 0 10.28 10.44 10.16 10.43 1551340 10.43 up down incorrect
DWSN.US Dawson Geophysical Company 20241011 0 1.71 1.71 1.6 1.6 522 1.6 down down correct
DXCM.US DexCom Inc 20241011 0 69.98 70.02 69.06 69.21 3942344 69.21 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20241011 0 2.72 2.885 2.69 2.88 202987 2.88 up up correct
DXPE.US DXP Enterprises Inc 20241011 0 52.88 54.8 52.88 54.69 39576 54.69 up up correct
DXYN.US The Dixie Group Inc 20241011 0 0.95 0.96 0.85 0.93 72508 0.93 down down correct
DYAI.US Dyadic International Inc 20241011 0 1.141 1.165 1.12 1.12 94672 1.12 down down correct
DYN.US Dyne Therapeutics Inc 20241011 0 32.61 33.95 32.4157 33.67 682436 33.67 up up correct
DYNT.US Dynatronics Corporation 20241011 0 0.1201 0.13 0.1201 0.13 6572 0.13 up up correct
DZSI.US DZS Inc 20241011 0 0.58 0.62 0.49 0.49 23736 0.49 down down correct
EA.US Electronic Arts Inc 20241011 0 142.53 143.95 142.22 143.24 1460600 143.24 up up correct
EAST.US Eastside Distilling Inc 20241011 0 0.5253 0.5447 0.5056 0.54 11978 0.54 up down incorrect
EBAY.US eBay Inc 20241011 0 66.43 66.96 66.22 66.33 3223940 66.33 down down correct
EBC.US Eastern Bankshares Inc 20241011 0 16.45 16.89 16.41 16.75 644400 16.75 up up correct
EBET.US Esports Technologies Inc 20241011 0 0.0562 0.0562 0.0475 0.051 1180 0.051 down down correct
EBMT.US Eagle Bancorp Montana Inc 20241011 0 15.7114 16.48 15.7114 16.34 34285 16.34 up up correct
EBON.US Ebang International Holdings Inc 20241011 0 5.62 6.1 5.59 6.0312 26268 6.0312 up up correct
EBTC.US Enterprise Bancorp Inc 20241011 0 32.05 32.49 32.05 32.32 7878 32.32 up up correct
ECOR.US electroCore Inc 20241011 0 8 8.04 7.6 7.836 18407 7.836 down down correct
ECPG.US Encore Capital Group Inc 20241011 0 44.7 45.25 44.55 44.88 125783 44.88 up up correct
EDAP.US EDAP TMS S.A 20241011 0 2.58 2.67 2.555 2.62 66670 2.62 up down incorrect
EDIT.US Editas Medicine Inc 20241011 0 2.94 3.19 2.92 3.19 2265755 3.19 up up correct
EDRY.US EuroDry Ltd 20241011 0 20.51 20.62 20.25 20.25 3158 20.25 down down correct
EDSA.US Edesa Biotech Inc 20241011 0 4.09 4.14 4 4.0477 16947 4.0477 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20241011 0 1.04 1.08 1.01 1.02 51477 1.02 down down correct
EDUC.US Educational Development Corporation 20241011 0 2.11 2.25 2.04 2.06 6440 2.06 down down correct
EEFT.US Euronet Worldwide Inc 20241011 0 96.41 99.19 96.41 98.21 354980 98.21 up up correct
EEIQ.US Elite Education Group International Limited 20241011 0 0.72 0.7489 0.72 0.7287 2260 0.7287 up down incorrect
EFOI.US Energy Focus Inc 20241011 0 1.36 1.36 1.25 1.25 5382 1.25 down down correct
EFSC.US Enterprise Financial Services Corp 20241011 0 49.64 51.08 49.5 50.67 103963 50.67 up up correct
EFTR.US Effector Therapeutics Inc 20241011 0 0.0399 0.0399 0.025 0.0251 22806 0.0251 down down correct
EGAN.US eGain Corporation 20241011 0 4.91 5 4.88 4.94 19139 4.94 up up correct
EGBN.US Eagle Bancorp Inc 20241011 0 22.93 24.0725 22.93 23.69 355345 23.5301 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20241011 0 1 1 0.6 0.875 9005 0.875 down down correct
EH.US EHang Holdings Limited 20241011 0 16.8 17.77 16.39 17.615 1165475 17.615 up up correct
EHTH.US eHealth Inc 20241011 0 4.43 4.56 4.41 4.53 45511 4.53 up up correct
EIOAX.US EIOAX 20241011 0 9.11 9.11 9.11 9.11 0 9.11
EIOMX.US EIOMX 20241011 0 8.97 8.97 8.97 8.97 0 8.97
EJH.US E 20241011 0 0.92 0.99 0.9119 0.977 416722 0.977 up up correct
EKSO.US Ekso Bionics Holdings Inc 20241011 0 1.029 1.08 1 1.06 27264 1.06 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20241011 0 2.65 2.72 2.6 2.68 57406 2.68 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20241011 0 0.51 0.5186 0.501 0.5125 559720 0.5125 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20241011 0 0.0001 0.6901 0.0001 0.0002 1208 0.0002 up down incorrect
ELSE.US Electro 20241011 0 3.8534 3.8799 3.85 3.85 2172 3.85 down down correct
ELTK.US Eltek Ltd 20241011 0 10.73 10.73 10.3901 10.43 13431 10.43 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20241011 0 5.14 5.43 5.05 5.42 334722 5.42 up down incorrect
ELYS.US Elys Game Technology Corp 20241011 0 0.0004 0.0004 0.0004 0.0004 1750 0.0004
EM.US Smart Share Global Limited 20241011 0 0.74 0.759 0.7029 0.759 55412 0.759 up down incorrect
EMKR.US EMCORE Corporation 20241011 0 2.24 2.3 2.22 2.29 125417 2.29 up up correct
EML.US The Eastern Company 20241011 0 32.38 32.95 32.38 32.74 9200 32.74 up up correct
ENG.US ENGlobal Corporation 20241011 0 1.2727 1.2999 1.26 1.27 5864 1.27 down down correct
ENLV.US Enlivex Therapeutics Ltd 20241011 0 1.47 1.49 1.38 1.4604 32414 1.4604 down down correct
ENPH.US Enphase Energy Inc 20241011 0 98.55 102.725 98.36 100.97 2705362 100.97 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20241011 0 0.1866 0.1979 0.1768 0.1778 424860 0.1778 down down correct
ENSG.US The Ensign Group Inc 20241011 0 145.76 148.1952 145.76 147.24 230792 147.24 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20241011 0 10.61 11.146 10.61 11.04 142265 11.04 up up correct
ENTG.US Entegris Inc 20241011 0 107.59 110.77 107.59 108.9 1190514 108.7997 up down incorrect
ENTX.US Entera Bio Ltd 20241011 0 1.75 1.86 1.745 1.86 41695 1.86 up up correct
ENVB.US Enveric Biosciences Inc 20241011 0 0.437 0.45 0.41 0.42 71300 0.42 down up incorrect
ENVX.US Enovix Corporation 20241011 0 11.54 12.95 11.52 12.79 5746050 12.79 up up correct
EOLS.US Evolus Inc 20241011 0 16.4 16.95 16.4 16.9 442368 16.9 up up correct
EOSE.US Eos Energy Enterprises Inc 20241011 0 2.82 3.18 2.82 3.14 4398898 3.14 up up correct
EOSEW.US Eos Energy Enterprises Inc 20241011 0 0.178 0.22 0.178 0.215 72800 0.215 up up correct
EPIX.US ESSA Pharma Inc 20241011 0 5.64 6.365 5.6 6.23 76747 6.23 up up correct
EPSN.US Epsilon Energy Ltd 20241011 0 6.19 6.19 6 6.07 27465 6.07 down up incorrect
EQ.US Equillium Inc 20241011 0 0.929 0.95 0.876 0.92 25421 0.92 down down correct
EQBK.US Equity Bancshares Inc 20241011 0 40.705 41.46 40.52 41.43 21329 41.43 up down incorrect
EQIX.US Equinix Inc. (REIT) 20241011 0 869.63 878.57 864.29 871.56 425237 871.56 up up correct
ERAS.US Erasca Inc. Common Stock 20241011 0 2.54 2.78 2.54 2.75 2196898 2.75 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241011 0 7.5 7.555 7.4701 7.51 6194527 7.51 up up correct
ERIE.US Erie Indemnity Company 20241011 0 531.44 538.455 531.44 534.7 64993 534.7 up up correct
ERII.US Energy Recovery Inc 20241011 0 18.51 18.685 18.22 18.65 297342 18.65 up up correct
ESCA.US Escalade Incorporated 20241011 0 13.81 14.06 13.72 13.77 11570 13.77 down down correct
ESEA.US Euroseas Ltd 20241011 0 44.95 45.26 43.06 43.3 49155 43.3 down down correct
ESGR.US Enstar Group Limited 20241011 0 322.29 323.35 321.675 323.35 43099 323.35 up down incorrect
ESGRO.US Enstar Group Limited 20241011 0 20.56 20.85 20.56 20.73 20000 20.73 up up correct
ESGRP.US Enstar Group Limited 20241011 0 20.03 20.2 19.747 20.18 134700 20.18 up up correct
ESLT.US Elbit Systems Ltd 20241011 0 205.45 206.29 204.25 205.63 14537 205.13 up up correct
ESPR.US Esperion Therapeutics Inc 20241011 0 1.9 1.98 1.88 1.97 3462946 1.97 up up correct
ESQ.US Esquire Financial Holdings Inc 20241011 0 61.81 63.695 61.81 63.69 24828 63.69 up up correct
ESSA.US ESSA Bancorp Inc 20241011 0 18.37 18.89 18.37 18.89 5366 18.89 up up correct
ESTA.US Establishment Labs Holdings Inc 20241011 0 38.53 40.44 38.53 39.83 414906 39.83 up down incorrect
ETNB.US 89bio Inc 20241011 0 7.4 7.81 7.28 7.79 716529 7.79 up up correct
ETON.US Eton Pharmaceuticals Inc 20241011 0 7.86 8.03 7.78 8 217095 8 up up correct
ETSY.US Etsy Inc 20241011 0 49.49 50.485 49.49 49.69 2606051 49.69 up up correct
EVCM.US EverCommerce Inc. Common Stock 20241011 0 10.11 10.31 10.11 10.27 58609 10.27 up up correct
EVER.US EverQuote Inc 20241011 0 19.81 20.345 19.6711 20.04 498524 20.04 up up correct
EVFM.US Evofem Biosciences Inc 20241011 0 0.008 0.01 0.008 0.01 899200 0.01 up up correct
EVGN.US Evogene Ltd 20241011 0 2.53 2.8275 2.5194 2.575 9032 2.575 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20241011 0 6.612 7.33 6.45 7.23 8412770 7.23 up up correct
EVGOW.US EVgo Equity Warrants 20241011 0 1.14 1.32 1.09 1.27 211000 1.27 up up correct
EVLO.US Evelo Biosciences Inc 20241011 0 0.0001 0.0001 0.0001 0.0001 506 0.0001
EVLV.US Newhold Investment Corp 20241011 0 3.78 4.03 3.78 4.01 610284 4.01 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20241011 0 0.37 0.37 0.33 0.335 6848 0.335 down down correct
EVOK.US Evoke Pharma Inc 20241011 0 5.331 5.75 5.19 5.19 12128 5.19 down up incorrect
EVOL.US Evolving Systems Inc 20241011 0 0.92 0.92 0.92 0.92 500 0.92
EWBC.US East West Bancorp Inc 20241011 0 85.79 88.44 85.68 88.33 765195 88.33 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20241011 0 6.8 6.91 6.7 6.78 290315 6.78 down down correct
EWTX.US Edgewise Therapeutics Inc 20241011 0 29.99 32.32 29.745 31.92 1566160 31.92 up down incorrect
EXAI.US Exscientia Limited American Depositary Shares 20241011 0 4.7 5 4.64 4.97 563665 4.97 up down incorrect
EXAS.US Exact Sciences Corporation 20241011 0 69.45 70.985 69.165 70.96 1181402 70.96 up up correct
EXC.US Exelon Corporation 20241011 0 39.24 39.93 39.24 39.74 5000169 39.74 up up correct
EXEL.US Exelixis Inc 20241011 0 25.76 26.36 25.76 26.23 1106604 26.23 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20241011 0 1.81 1.845 1.8 1.82 224753 1.82 up up correct
EXLS.US ExlService Holdings Inc 20241011 0 38.73 39.5 38.73 39.48 556408 39.48 up up correct
EXPD.US Expeditors International of Washington Inc 20241011 0 121.81 123.78 121.8 123.02 743300 123.02 up up correct
EXPE.US Expedia Group Inc 20241011 0 151.13 152.02 149.86 150.5 1223232 150.5 down down correct
EXPI.US eXp World Holdings Inc 20241011 0 12.94 13.36 12.895 13.21 455642 13.21 up up correct
EXPO.US Exponent Inc 20241011 0 110.56 112.91 110.56 112.78 210702 112.78 up up correct
EXTR.US Extreme Networks Inc 20241011 0 15.39 15.57 15.29 15.35 665747 15.35 down up incorrect
EYE.US National Vision Holdings Inc 20241011 0 9.99 10.065 9.9 10.04 734781 10.04 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20241011 0 36.365 36.365 36.365 36.365 100 36.365
EYEN.US Eyenovia Inc 20241011 0 0.45 0.4513 0.4378 0.4464 335404 0.4464 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20241011 0 8.2 8.9 8.2 8.83 716769 8.83 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20241011 0 2.79 2.86 2.63 2.7424 23814 2.7424 down up incorrect
EZGO.US EZGO Technologies Ltd 20241011 0 1.27 1.32 1.21 1.26 40878 1.26 down down correct
EZPW.US EZCORP Inc 20241011 0 11.43 11.54 11.33 11.34 263137 11.34 down up incorrect
FA.US First Advantage Corporation Common Stock 20241011 0 19.48 19.77 19.45 19.76 268335 19.76 up up correct
FAMI.US Farmmi Inc 20241011 0 0.25 0.288 0.2122 0.28 570796 0.28 up up correct
FANG.US Diamondback Energy Inc 20241011 0 192.66 196 192.45 194.96 1366800 194.96 up up correct
FANH.US Fanhua Inc 20241011 0 1.68 1.87 1.68 1.87 844756 1.87 up up correct
FARM.US Farmer Bros. Co 20241011 0 1.89 1.9882 1.89 1.93 36699 1.93 up up correct
FARO.US FARO Technologies Inc 20241011 0 17.72 18.48 17.72 18.27 83671 18.27 up up correct
FAST.US Fastenal Company 20241011 0 73.8 77.23 71.26 76.82 8470455 76.4238 up up correct
FAT.US FAT Brands Inc 20241011 0 4.89 4.98 4.78 4.98 27802 4.98 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241011 0 5.17 5.5698 4.5 5.01 41463 5.01 down down correct
FATBP.US FAT Brands Inc 20241011 0 9.5 9.73 9.49 9.69 30400 9.69 up up correct
FATE.US Fate Therapeutics Inc 20241011 0 2.96 3.1 2.925 3.09 1042228 3.09 up down incorrect
FBIO.US Fortress Biotech Inc 20241011 0 1.58 1.64 1.58 1.63 479100 1.63 up up correct
FBIOP.US Fortress Biotech Inc 20241011 0 5.02 5.14 5 5.14 13900 5.14 up up correct
FBIZ.US First Business Financial Services Inc 20241011 0 42.01 43.69 42.01 43.69 28762 43.69 up down incorrect
FBMS.US The First Bancshares Inc 20241011 0 31.45 32.52 31.4 32.47 140822 32.47 up up correct
FBNC.US First Bancorp 20241011 0 41.53 43.08 41.53 42.56 157055 42.56 up down incorrect
FBRT.US PE 20241011 0 23.04 23.19 23.04 23.19 10465 23.19 up up correct
FBRX.US Forte Biosciences Inc 20241011 0 4.8 4.84 4.495 4.55 18270 4.55 down down correct
FCAP.US First Capital Inc 20241011 0 34.395 35.78 34.395 35.78 2570 35.78 up down incorrect
FCBC.US First Community Bankshares Inc 20241011 0 41.55 43.36 41.53 43.08 32697 43.08 up up correct
FCCO.US First Community Corporation 20241011 0 21.13 22.36 21.13 21.37 20036 21.231 up up correct
FCEL.US FuelCell Energy Inc 20241011 0 0.327 0.348 0.32 0.3465 15399240 0.3465 up up correct
FCFS.US FirstCash Inc 20241011 0 112.64 114.51 112.64 113.69 171259 113.69 up up correct
FCNCA.US First Citizens BancShares Inc 20241011 0 2004.62 2046.56 1999.22 2021.1 70305 2021.1 up down incorrect
FCNCP.US First Citizens BancShares Inc 20241011 0 23.6589 23.7699 23.595 23.69 8959 23.69 up down incorrect
FCREX.US FCREX 20241011 0 12.54 12.54 12.54 12.54 0 12.54
FCRIX.US FCRIX 20241011 0 12.58 12.58 12.58 12.58 0 12.58
FCRUX.US FCRUX 20241011 0 12.51 12.51 12.51 12.51 0 12.51
FCUV.US Focus Universal Inc. Common Stock 20241011 0 0.2254 0.2299 0.2123 0.2123 124624 0.2123 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20241011 0 48.81 50.68 48.596 50.68 10803 50.68 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20241011 0 8.68 9.17 8.655 9.17 543600 9.17 up down incorrect
FDUS.US Fidus Investment Corporation 20241011 0 19.51 19.585 19.5015 19.55 107837 19.55 up up correct
FECAX.US FECAX 20241011 0 23.24 23.24 23.24 23.24 0 23.24
FEIM.US Frequency Electronics Inc 20241011 0 12.53 13.0398 12.1651 12.85 38173 12.85 up up correct
FELE.US Franklin Electric Co. Inc 20241011 0 103.76 105.5 103.19 105.31 108359 105.31 up down incorrect
FEMY.US Femasys Inc. Common Stock 20241011 0 1.13 1.13 1.07 1.09 197287 1.09 down down correct
FENC.US Fennec Pharmaceuticals Inc 20241011 0 4.17 4.46 4.1674 4.42 63301 4.42 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20241011 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20241011 0 24.59 25.4 24.59 25.23 274883 25.23 up up correct
FFBW.US FFBW Inc 20241011 0 13.56 13.56 13.56 13.56 0 13.56
FFIC.US Flushing Financial Corporation 20241011 0 14.19 14.83 14 14.8 159760 14.8 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20241011 0 2.64 2.65 2.46 2.51 5551566 2.51 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241011 0 0.0255 0.027 0.0205 0.0214 108373 0.0214 down down correct
FFIN.US First Financial Bankshares Inc 20241011 0 36.35 37.44 36.18 37.18 426778 37.18 up up correct
FFIV.US F5 Networks Inc 20241011 0 222.82 224.47 222.13 222.62 423273 222.62 down down correct
FFNW.US First Financial Northwest Inc 20241011 0 22.74 23.18 22.74 23 70658 23 up down incorrect
FFWM.US First Foundation Inc 20241011 0 6.85 7.21 6.85 7.2 693716 7.2 up up correct
FGBI.US First Guaranty Bancshares Inc 20241011 0 10.44 10.57 10.35 10.57 8894 10.57 up up correct
FGBIP.US First Guaranty Bancshares Inc 20241011 0 21.09 21.09 20.95 20.95 1000 20.95 down down correct
FGEN.US FibroGen Inc 20241011 0 0.337 0.3573 0.3368 0.3573 830678 0.3573 up up correct
FGF.US FG Financial Group Inc 20241011 0 0.9799 1 0.9555 0.99 10299 0.99 up down incorrect
FGFPP.US FG Financial Group Inc 20241011 0 15 15 14.99 14.99 501 14.99 down down correct
FHB.US First Hawaiian Inc 20241011 0 23.03 23.76 23 23.54 428423 23.54 up up correct
FHLTU.US Future Health Esg Corp Unit 20241011 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241011 0 20.2 20.65 20.2 20.65 7089 20.65 up up correct
FHTX.US Foghorn Therapeutics Inc 20241011 0 7.05 7.64 7.03 7.63 127517 7.63 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20241011 0 10.01 10.01 10.01 10.01 0 10.01
FIBK.US First Interstate BancSystem Inc 20241011 0 29.95 30.87 29.815 30.77 644903 30.77 up up correct
FINW.US FinWise Bancorp Common Stock 20241011 0 16 16.21 15.62 16.01 10293 16.01 up up correct
FISI.US Financial Institutions Inc 20241011 0 24.68 25.51 24.68 25.51 36681 25.51 up up correct
FITB.US Fifth Third Bancorp 20241011 0 43 43.94 42.95 43.84 4266169 43.84 up up correct
FITBI.US Fifth Third Bancorp 20241011 0 25.58 25.68 25.58 25.61 26400 25.61 up up correct
FITBO.US Fifth Third Bancorp 20241011 0 22.9 23.161 22.9 23.08 6900 23.08 up up correct
FITBP.US Fifth Third Bancorp 20241011 0 25.18 25.38 25.18 25.38 7000 25.38 up up correct
FIVE.US Five Below Inc 20241011 0 91.15 93.89 90.9644 93.4 1111150 93.4 up up correct
FIVN.US Five9 Inc 20241011 0 29.84 31.04 29.83 30.38 1973341 30.38 up down incorrect
FIZZ.US National Beverage Corp 20241011 0 44.79 45.3799 44.69 45.21 108161 45.21 up up correct
FKWL.US Franklin Wireless Corp 20241011 0 4.421 4.43 4.27 4.33 9383 4.33 down down correct
FLEX.US Flex Ltd 20241011 0 33.85 35.2 33.85 35.11 2748301 35.11 up down incorrect
FLGC.US Flora Growth Corp 20241011 0 1.9 2.06 1.85 2.03 312091 2.03 up down incorrect
FLGT.US Fulgent Genetics Inc 20241011 0 20.05 20.2413 19.78 19.84 91569 19.84 down down correct
FLIC.US The First of Long Island Corporation 20241011 0 12.86 13.33 12.86 13.19 150784 13.19 up up correct
FLL.US Full House Resorts Inc 20241011 0 5.035 5.05 4.97 4.99 64915 4.99 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20241011 0 20.23 21.91 20.13 21.7 956497 21.7 up up correct
FLNT.US Fluent Inc 20241011 0 2.7258 3.03 2.7258 3.03 28693 3.03 up up correct
FLUX.US Flux Power Holdings Inc 20241011 0 2.98 3.13 2.98 3.13 40000 3.13 up up correct
FLWS.US 1 20241011 0 7.89 8.03 7.89 8.01 186570 8.01 up down incorrect
FLXS.US Flexsteel Industries Inc 20241011 0 40.4 41.56 40.4 41.36 13786 41.36 up down incorrect
FLYW.US Flywire Corporation 20241011 0 16.03 16.57 16.03 16.49 1534418 16.49 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20241011 0 26.21 27.42 26.03 27.42 12948 27.42 up up correct
FMBH.US First Mid Bancshares Inc 20241011 0 37.41 38.61 37.41 38.42 31239 38.42 up up correct
FMNB.US Farmers National Banc Corp 20241011 0 14.38 14.8 14.26 14.77 53836 14.77 up up correct
FNCH.US Finch Therapeutics Group Inc 20241011 0 11.5 11.5 11.5 11.5 134 11.5
FNKO.US Funko Inc 20241011 0 12.15 12.4199 12.15 12.23 286812 12.23 up up correct
FNLC.US The First Bancorp Inc 20241011 0 26.04 26.23 25.91 26.23 8429 26.23 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20241011 0 11.71 11.71 11.71 11.71 0 11.71
FNWB.US First Northwest Bancorp 20241011 0 9.89 10.46 9.89 10.44 41179 10.44 up up correct
FNWD.US Finward Bancorp Common Stock 20241011 0 31.72 31.86 31.71 31.86 1900 31.7376 up up correct
FOLD.US Amicus Therapeutics Inc 20241011 0 10.03 10.5 10.03 10.5 1789946 10.5 up up correct
FONR.US FONAR Corporation 20241011 0 15.32 15.4965 15.1 15.2 33053 15.2 down down correct
FORA.US Forian Inc 20241011 0 2.216 2.22 2.17 2.17 3577 2.17 down down correct
FORD.US Forward Industries Inc 20241011 0 3.62 3.745 3.46 3.63 77148 3.63 up up correct
FORM.US FormFactor Inc 20241011 0 45.92 48.47 45.92 48.26 551652 48.26 up up correct
FORR.US Forrester Research Inc 20241011 0 15.86 16.26 15.83 16.2 45066 16.2 up up correct
FORTY.US Formula Systems (1985) Ltd 20241011 0 74.22 74.22 74.22 74.22 7 74.22
FOSL.US Fossil Group Inc 20241011 0 1.16 1.21 1.14 1.19 226503 1.19 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241011 0 14.05 14.05 13.5701 14.04 2379 14.04 down down correct
FOX.US Fox Corporation 20241011 0 38.16 38.445 38 38 1334593 38 down down correct
FOXA.US Fox Corporation 20241011 0 41.48 41.8 41.35 41.39 1797797 41.39 down down correct
FOXF.US Fox Factory Holding Corp 20241011 0 39.1 40.6 39.1 40.28 314970 40.28 up down incorrect
FPAY.US FlexShopper Inc 20241011 0 1.23 1.23 1.18 1.19 33630 1.19 down down correct
FRAF.US Franklin Financial Services Corporation 20241011 0 30.51 31.38 30.5 30.64 4800 30.64 up up correct
FRBA.US First Bank 20241011 0 14.56 15 14.56 14.99 23446 14.99 up up correct
FRBK.US Republic First Bancorp Inc 20241011 0 0.0003 0.0004 0.0003 0.0004 60051 0.0004 up up correct
FRHC.US Freedom Holding Corp 20241011 0 97.98 98.9856 97.6245 97.85 22834 97.85 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20241011 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241011 0 36.21 37.46 35.29 37.18 140161 37.18 up up correct
FROG.US JFrog Ltd 20241011 0 31.5 31.91 29.75 31.05 5166842 31.05 down down correct
FROPX.US FROPX 20241011 0 19.01 19.01 19.01 19.01 0 19.01
FRPH.US FRP Holdings Inc 20241011 0 29.74 30.09 29.69 29.94 20432 29.94 up up correct
FRPT.US Freshpet Inc 20241011 0 140.08 144.07 140 141.98 328320 141.98 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20241011 0 11.07 11.57 11.07 11.47 2540674 11.47 up down incorrect
FRST.US Primis Financial Corp 20241011 0 11.49 11.83 11.49 11.73 41590 11.73 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20241011 0 0.655 0.655 0.6111 0.6375 43207 0.6375 down down correct
FSBC.US Five Star Bancorp 20241011 0 28.99 30.17 28.99 29.81 21976 29.81 up up correct
FSBW.US FS Bancorp Inc 20241011 0 41.84 43.47 41.84 43.44 27303 43.44 up up correct
FSEA.US First Seacoast Bancorp 20241011 0 9.18 9.2 8.9787 9.1242 15365 9.1242 down down correct
FSFG.US First Savings Financial Group Inc 20241011 0 23.79 24.18 23.79 24.03 13747 24.03 up up correct
FSLR.US First Solar Inc 20241011 0 207.21 214.5 205.39 211.49 3038178 211.49 up up correct
FSTR.US L.B. Foster Company 20241011 0 19.11 20 19.11 19.85 37810 19.85 up up correct
FSV.US FirstService Corporation 20241011 0 184.92 187.52 184.92 185.8 63350 185.8 up up correct
FTCI.US FTC Solar Inc 20241011 0 0.4691 0.475 0.4454 0.4497 512119 0.4497 down up incorrect
FTDR.US Frontdoor Inc 20241011 0 48.6 49.7 48.6 49.59 771471 49.59 up down incorrect
FTEK.US Fuel Tech Inc 20241011 0 1.04 1.04 1.01 1.02 47319 1.02 down down correct
FTFT.US Future FinTech Group Inc 20241011 0 0.31 0.3225 0.3 0.3149 138096 0.3149 up up correct
FTHM.US Fathom Holdings Inc 20241011 0 2.49 2.68 2.49 2.62 27226 2.62 up up correct
FTNT.US Fortinet Inc 20241011 0 82.44 83.04 81.92 82.87 2966193 82.87 up up correct
FULC.US Fulcrum Therapeutics Inc 20241011 0 3.28 3.5 3.26 3.48 651483 3.48 up up correct
FULT.US Fulton Financial Corporation 20241011 0 17.64 18.06 17.61 17.95 2505425 17.95 up up correct
FULTP.US Fulton Financial Corporation 20241011 0 19.55 19.76 19.55 19.76 13100 19.76 up down incorrect
FUNC.US First United Corporation 20241011 0 29.71 31.2 29.7 30.8 20166 30.5866 up up correct
FUND.US Sprott Focus Trust Inc 20241011 0 7.72 7.75 7.69 7.72 118300 7.72
FUSB.US First US Bancshares Inc 20241011 0 11.25 11.6183 11.25 11.3 2699 11.3 up up correct
FUTU.US Futu Holdings Limited 20241011 0 104.07 114.4346 103.75 111.02 6149315 111.02 up up correct
FVCB.US FVCBankcorp Inc 20241011 0 12.61 12.9 12.61 12.75 21410 12.75 up down incorrect
FWONA.US Formula One Group 20241011 0 71.12 72.91 71.08 72.5 66000 72.5 up up correct
FWONK.US Formula One Group 20241011 0 77.22 79.32 77.22 78.82 1106700 78.82 up up correct
FWRD.US Forward Air Corporation 20241011 0 36.09 37.26 36.05 36.72 440613 36.72 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241011 0 13.35 14.235 13.35 14 795989 14 up up correct
FXNC.US First National Corporation 20241011 0 18.89 18.94 18.76 18.76 7800 18.76 down down correct
FYBR.US Frontier Communications Parent Inc 20241011 0 35.3 35.4 35.19 35.25 947292 35.25 down down correct
GABC.US German American Bancorp Inc 20241011 0 38.47 39.79 38.47 39.45 53644 39.45 up up correct
GAIA.US Gaia Inc 20241011 0 5.06 5.235 5.06 5.15 63434 5.15 up up correct
GAIN.US Gladstone Investment Corporation 20241011 0 13.55 13.7 13.55 13.68 128659 13.6028 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241011 0 24.71 24.75 24.65 24.7 8477 24.387 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241011 0 23.99 23.99 23.99 23.99 500 23.6853
GALT.US Galectin Therapeutics Inc 20241011 0 2.636 2.7 2.59 2.7 101338 2.7 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20241011 0 9.69 9.88 9.675 9.74 85967 9.74 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20241011 0 0.6765 0.6947 0.66 0.67 71691 0.67 down down correct
GAN.US GAN Limited 20241011 0 1.85 1.85 1.82 1.83 214180 1.83 down down correct
GANX.US Gain Therapeutics Inc 20241011 0 1.99 2.08 1.94 2.07 195201 2.07 up up correct
GASS.US StealthGas Inc 20241011 0 6.73 6.73 6.58 6.64 92364 6.64 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241011 0 10.91 10.91 10.91 10.91 0 10.91
GATEU.US Marblegate Acquisition Corp. Unit 20241011 0 11.47 11.47 11.47 11.47 0 11.47
GATEW.US Marblegate Acquisition Corp. Warrant 20241011 0 0.035 0.035 0.035 0.035 0 0.035
GBCI.US Glacier Bancorp Inc 20241011 0 45.69 47.43 45.625 46.77 426773 46.77 up up correct
GBDC.US Golub Capital BDC Inc 20241011 0 15.04 15.105 15.04 15.09 810843 15.09 up up correct
GBIO.US Generation Bio Co 20241011 0 2.26 2.41 2.26 2.39 99487 2.39 up up correct
GBLI.US Global Indemnity Group LLC 20241011 0 34 34.0471 33.5 33.5 3679 33.5 down down correct
GBNY.US Generations Bancorp NY Inc 20241011 0 15.6 15.74 15.6 15.7 4400 15.7 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20241011 0 0.2011 0.235 0.1575 0.2 64578 0.2 down up incorrect
GCBC.US Greene County Bancorp Inc 20241011 0 29.01 29.4625 28.855 29.15 9657 29.15 up up correct
GCMG.US GCM Grosvenor Inc 20241011 0 11.18 11.32 11.18 11.22 120780 11.22 up up correct
GCMGW.US GCM Grosvenor Inc 20241011 0 0.8999 0.8999 0.88 0.88 1170 0.88 down down correct
GCREX.US Griffin Institutional Access Real Estate 20241011 0 23.9 23.9 23.9 23.9 0 23.9
GDEN.US Golden Entertainment Inc 20241011 0 28.9 29.9 28.9 29.61 167570 29.61 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20241011 0 30.55 30.55 29.95 29.95 2917 29.95 down down correct
GDRX.US GoodRx Holdings Inc 20241011 0 6.93 6.95 6.77 6.9 670165 6.9 down down correct
GDS.US GDS Holdings Limited 20241011 0 20.2 21.52 20.01 21.48 637858 21.48 up up correct
GDYN.US Grid Dynamics Holdings Inc 20241011 0 14.5 14.87 14.48 14.78 141724 14.78 up up correct
GECC.US Great Elm Capital Corporation 20241011 0 10.13 10.13 10.03 10.09 4038 10.09 down down correct
GECCM.US GECCM 20241011 0 25.03 25.03 25.03 25.03 400 25.03
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241011 0 24.884 24.884 24.63 24.63 600 24.63 down down correct
GEG.US Great Elm Group Inc 20241011 0 1.91 1.91 1.88 1.88 21304 1.88 down down correct
GENC.US Gencor Industries Inc 20241011 0 20.805 20.81 19.98 20.26 34957 20.26 down down correct
GENE.US Genetic Technologies Limited 20241011 0 0.7492 0.7899 0.74 0.75 35740 0.75 up up correct
GEOS.US Geospace Technologies Corporation 20241011 0 10.35 10.55 10.35 10.48 18679 10.48 up up correct
GERN.US Geron Corporation 20241011 0 4.29 4.335 4.18 4.33 7336494 4.33 up up correct
GEVO.US Gevo Inc 20241011 0 1.89 2.1 1.83 2.06 6455178 2.06 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241011 0 1.15 1.1888 1.12 1.18 219796 1.18 up up correct
GH.US Guardant Health Inc 20241011 0 20.52 21.5 20.4622 21.4 1391575 21.4 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20241011 0 40.1 41.24 40.05 40.85 1024300 40.85 up up correct
GGAL.US Grupo Financiero Galicia S.A 20241011 0 47.94 49.82 47.425 49.77 973610 49.77 up up correct
GHRS.US GH Research PLC Ordinary Shares 20241011 0 7.29 7.41 6.73 6.87 47978 6.87 down down correct
GHSI.US Guardion Health Sciences Inc 20241011 0 3.2703 3.3 3.2354 3.25 91680 3.25 down down correct
GIFI.US Gulf Island Fabrication Inc 20241011 0 5.68 5.8 5.59 5.59 9547 5.59 down up incorrect
GIGM.US GigaMedia Limited 20241011 0 1.36 1.37 1.3446 1.36 3697 1.36
GIII.US G 20241011 0 30.27 30.61 30.125 30.45 272216 30.45 up up correct
GILD.US Gilead Sciences Inc 20241011 0 84.86 84.98 84.17 84.95 3982300 84.95 up up correct
GILT.US Gilat Satellite Networks Ltd 20241011 0 4.95 4.97 4.9123 4.93 95030 4.93 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20241011 0 2 2.05 1.9771 2.05 8190 2.05 up up correct
GIREX.US Griffin Institutional Access Real Estate 20241011 0 25.6 25.6 25.6 25.6 0 25.6
GLAD.US Gladstone Capital Corporation 20241011 0 24.51 24.57 24.3495 24.47 83989 24.3102 down up incorrect
GLBE.US Global 20241011 0 36.69 38.265 36.69 38.1 577933 38.1 up down incorrect
GLBS.US Globus Maritime Limited 20241011 0 1.82 1.85 1.77 1.82 7000 1.82
GLBZ.US Glen Burnie Bancorp 20241011 0 5.43 5.5426 5.43 5.5426 1068 5.5426 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20241011 0 11.54 11.78 11.53 11.75 216407 11.75 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20241011 0 3.75 4.24 3.67 3.85 238359 3.85 up up correct
GLNG.US Golar LNG Limited 20241011 0 38 39.04 37.59 38.96 1135594 38.96 up up correct
GLPG.US Galapagos NV 20241011 0 28.97 30.14 28.86 29.81 151127 29.81 up up correct
GLPI.US Gaming and Leisure Properties Inc 20241011 0 50.69 50.8 50.445 50.78 574785 50.78 up up correct
GLRE.US Greenlight Capital Re Ltd 20241011 0 13.7 13.87 13.6646 13.81 79048 13.81 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241011 0 25.17 25.17 25.17 25.17 0 25.17
GLSI.US Greenwich LifeSciences Inc 20241011 0 13.135 13.78 13.135 13.73 17207 13.73 up down incorrect
GLTO.US Galecto Inc 20241011 0 6.94 7.4999 6.81 7.27 68074 7.27 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241011 0 4.81 4.99 4.76 4.93 274479 4.93 up up correct
GLYC.US GlycoMimetics Inc 20241011 0 0.141 0.1659 0.141 0.1501 1535329 0.1501 up up correct
GMBL.US Esports Entertainment Group Inc 20241011 0 0.365 0.4 0.3475 0.3475 1963 0.3475 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241011 0 0.05 0.05 0.05 0.05 0 0.05
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241011 0 24.62 24.62 24.62 24.62 0 24.62
GNFT.US Genfit SA 20241011 0 5.61 6.08 5.61 6.06 108904 6.06 up up correct
GNLN.US Greenlane Holdings Inc 20241011 0 4.45 4.45 4.1001 4.15 23007 4.15 down down correct
GNPX.US Genprex Inc 20241011 0 0.3333 0.3389 0.3261 0.3388 87816 0.3388 up up correct
GNSS.US Genasys Inc 20241011 0 3.76 3.83 3.71 3.77 68201 3.77 up up correct
GNTX.US Gentex Corporation 20241011 0 29.1 29.59 29.09 29.32 1160920 29.32 up up correct
GNTY.US Guaranty Bancshares Inc 20241011 0 33 33.72 32.885 33.72 14402 33.72 up up correct
GO.US Grocery Outlet Holding Corp 20241011 0 15.82 16.18 15.8 16.06 3146907 16.06 up down incorrect
GOCO.US GoHealth Inc 20241011 0 9.54 9.645 9.4 9.5 7656 9.5 down down correct
GOEV.US Canoo Inc 20241011 0 0.91 0.9725 0.9 0.9632 2378809 0.9632 up up correct
GOEVW.US Canoo Holdings Ltd 20241011 0 0.0311 0.0389 0.0311 0.0374 7567 0.0374 up up correct
GOGL.US Golden Ocean Group Limited 20241011 0 12.39 12.395 12.185 12.29 911350 12.29 down down correct
GOGO.US Gogo Inc 20241011 0 6.35 6.615 6.28 6.56 1626402 6.56 up up correct
GOOD.US Gladstone Commercial Corporation 20241011 0 16.02 16.1199 15.99 16.1 119588 16.0011 up up correct
GOODN.US Gladstone Commercial Corporation 20241011 0 23.07 23.15 23 23.093 5040 22.9627 up up correct
GOOG.US Alphabet Inc 20241011 0 163.33 165.27 162.5 164.52 10945970 164.52 up up correct
GOOGL.US Alphabet Inc 20241011 0 162.13 163.9 161.235 163.24 15344250 163.24 up up correct
GOSS.US Gossamer Bio Inc 20241011 0 0.9794 0.9837 0.9301 0.965 745165 0.965 down down correct
GOVX.US GeoVax Labs Inc 20241011 0 2.03 2.1 1.97 2.03 266262 2.03
GOVXW.US GeoVax Labs Inc 20241011 0 0.14 0.14 0.1201 0.1201 7876 0.1201 down down correct
GP.US GreenPower Motor Company Inc 20241011 0 1.25 1.31 1.22 1.25 39600 1.25
GPRE.US Green Plains Inc 20241011 0 12.97 13.49 12.9115 13.34 475565 13.34 up up correct
GPRO.US GoPro Inc 20241011 0 1.26 1.29 1.26 1.29 650188 1.29 up down incorrect
GRBK.US Green Brick Partners Inc 20241011 0 77.01 79.45 77.01 79.39 438596 79.39 up up correct
GREE.US Greenidge Generation Holdings Inc 20241011 0 1.89 2.15 1.89 2.13 253836 2.13 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241011 0 9.18 9.18 8.86 9.05 4200 8.5188 down down correct
GRFS.US Grifols S.A 20241011 0 8.52 8.625 8.455 8.59 638162 8.59 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241011 0 26.2 26.2 26.2 26.2 0 26.2
GRMN.US Garmin Ltd 20241011 0 165.9 166.8 165.5318 165.89 531606 165.89 down down correct
GRNQ.US Greenpro Capital Corp 20241011 0 0.9237 0.9399 0.92 0.92 2100 0.92 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20241011 0 0.0294 0.0395 0.0294 0.0335 11196 0.0335 up up correct
GROW.US U.S. Global Investors Inc 20241011 0 2.4317 2.4899 2.3849 2.42 185503 2.4125 down down correct
GRPN.US Groupon Inc 20241011 0 10.51 11.07 10.48 10.67 1154183 10.67 up up correct
GRTS.US Gritstone bio Inc 20241011 0 0.0645 0.0645 0.0492 0.0509 63232602 0.0509 down up incorrect
GRTX.US Galera Therapeutics Inc 20241011 0 0.069 0.074 0.069 0.073 45300 0.073 up up correct
GRVY.US Gravity Co. Ltd 20241011 0 57.64 60.01 57.64 59.78 30338 59.78 up up correct
GRWG.US GrowGeneration Corp 20241011 0 1.99 2.07 1.99 2.05 383680 2.05 up down incorrect
GSBC.US Great Southern Bancorp Inc 20241011 0 55.06 57.4405 55.06 57.01 14067 57.01 up up correct
GSHD.US Goosehead Insurance Inc 20241011 0 91.16 94.9 89.11 90.48 310409 90.48 down down correct
GSIT.US GSI Technology Inc 20241011 0 3.52 3.85 3.52 3.71 165685 3.71 up up correct
GSM.US Ferroglobe PLC 20241011 0 4.41 4.54 4.41 4.53 801890 4.53 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20241011 0 0.0026 0.0027 0.0014 0.0026 7953 0.0026
GSRDX.US GSRDX 20241011 0 8.34 8.34 8.34 8.34 0 8.34
GSREX.US GSREX 20241011 0 8.33 8.33 8.33 8.33 0 8.33
GSRHX.US GSRHX 20241011 0 8.81 8.81 8.81 8.81 0 8.81
GSRJX.US GSRJX 20241011 0 8.34 8.34 8.34 8.34 0 8.34
GSRQX.US GSRQX 20241011 0 8.5 8.5 8.5 8.5 0 8.5
GT.US The Goodyear Tire & Rubber Company 20241011 0 8.57 8.9 8.57 8.58 3748800 8.58 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20241011 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20241011 0 2 2.08 2 2.05 11434 2.05 up up correct
GTEC.US Greenland Technologies Holding Corporation 20241011 0 2.08 2.24 2.0677 2.175 57902 2.175 up down incorrect
GTIM.US Good Times Restaurants Inc 20241011 0 2.92 2.9999 2.798 2.86 6785 2.86 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20241011 0 54.41 55.55 54.12 54.73 1596311 54.73 up up correct
GTX.US Garrett Motion Inc 20241011 0 8.23 8.2445 8.102 8.2 791776 8.2 down down correct
GURE.US Gulf Resources Inc 20241011 0 0.96 0.96 0.92 0.9322 4954 0.9322 down down correct
GVP.US GSE Systems Inc 20241011 0 4.08 4.13 4.08 4.1 59608 4.1 up up correct
GWRS.US Global Water Resources Inc 20241011 0 12.07 12.19 12.07 12.19 15460 12.1663 up up correct
HAFC.US Hanmi Financial Corporation 20241011 0 19.39 20.09 19.275 19.9 167268 19.9 up up correct
HAIN.US The Hain Celestial Group Inc 20241011 0 8.26 8.53 8.26 8.39 677311 8.39 up up correct
HALO.US Halozyme Therapeutics Inc 20241011 0 52.26 53.14 52.1487 53 861732 53 up up correct
HAS.US Hasbro Inc 20241011 0 72.34 72.82 72 72.13 704620 72.13 down up incorrect
HAYN.US Haynes International Inc 20241011 0 59.9 60.39 59.74 59.85 87861 59.85 down down correct
HBAN.US Huntington Bancshares Incorporated 20241011 0 15.05 15.43 15.04 15.39 16242150 15.39 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20241011 0 23.91 24 23.88 24 8400 24 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20241011 0 19.8843 20.22 19.8493 20.19 23682 20.19 up up correct
HBCP.US Home Bancorp Inc 20241011 0 42.77 44.17 42.77 44.17 16297 43.9179 up up correct
HBIO.US Harvard Bioscience Inc 20241011 0 2.32 2.53 2.32 2.53 125747 2.53 up down incorrect
HBNC.US Horizon Bancorp Inc 20241011 0 14.75 15.3 14.75 15.23 132013 15.23 up up correct
HBT.US HBT Financial Inc 20241011 0 21.52 22.035 21.52 22.01 21993 22.01 up up correct
HCAT.US Health Catalyst Inc 20241011 0 7.84 8.15 7.81 8.14 273721 8.14 up up correct
HCKT.US The Hackett Group Inc 20241011 0 25.33 25.71 25.33 25.69 66036 25.69 up up correct
HCM.US HUTCHMED (China) Limited 20241011 0 19.77 19.8 19.27 19.49 60902 19.49 down down correct
HCSG.US Healthcare Services Group Inc 20241011 0 9.99 10.18 9.98 10.18 254812 10.18 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20241011 0 0.41 0.45 0.4 0.424 32937 0.424 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241011 0 10.64 10.64 10.5 10.52 1800 10.52 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241011 0 10.52 10.52 10.52 10.52 300 10.52
HCWB.US HCW Biologics Inc. Common Stock 20241011 0 0.52 0.5499 0.496 0.513 3722 0.513 down up incorrect
HDSN.US Hudson Technologies Inc 20241011 0 7.69 8.04 7.67 7.9 285927 7.9 up up correct
HEAR.US Turtle Beach Corporation 20241011 0 14.67 15.07 14.67 14.94 96713 14.94 up up correct
HEES.US H&E Equipment Services Inc 20241011 0 51.58 52.245 51.34 51.69 330600 51.69 up up correct
HELE.US Helen of Troy Limited 20241011 0 72.29 72.91 71.18 71.54 802134 71.54 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20241011 0 0.571 0.6 0.57 0.5817 16413 0.5817 up up correct
HEPS.US D 20241011 0 2.25 2.255 2.202 2.24 255205 2.24 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241011 0 12.69 12.91 12.41 12.73 1579 12.5983 up up correct
HFFG.US HF Foods Group Inc 20241011 0 3.32 3.5 3.32 3.49 23389 3.49 up up correct
HFWA.US Heritage Financial Corporation 20241011 0 21.12 21.9 21.12 21.83 105861 21.83 up up correct
HGBL.US Heritage Global Inc 20241011 0 1.629 1.6705 1.62 1.65 15539 1.65 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20241011 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20241011 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241011 0 241.23 251.66 241.23 251.53 9702 251.53 up up correct
HIHO.US Highway Holdings Limited 20241011 0 1.94 2 1.89 1.95 11424 1.95 up up correct
HIMX.US Himax Technologies Inc 20241011 0 6.05 6.345 6.02 6.3 965906 6.3 up down incorrect
HITI.US High Tide Inc. Common Shares 20241011 0 2.18 2.38 2.18 2.33 784572 2.33 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20241011 0 2.97 3.16 2.94 3.15 3730419 3.15 up up correct
HLIT.US Harmonic Inc 20241011 0 13.46 13.685 13.46 13.67 376513 13.67 up down incorrect
HLMN.US Hillman Solutions Corp 20241011 0 9.69 10.18 9.65 10.16 574491 10.16 up up correct
HLNE.US Hamilton Lane Incorporated 20241011 0 172.64 175.49 172.64 174.74 340893 174.74 up up correct
HMST.US HomeStreet Inc 20241011 0 15.09 15.705 15.09 15.29 39821 15.29 up up correct
HNNA.US Hennessy Advisors Inc 20241011 0 9.45 9.95 9.45 9.61 7609 9.61 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241011 0 24.225 24.225 24.225 24.225 500 24.225
HNRG.US Hallador Energy Company 20241011 0 9.86 10.53 9.83 10.39 403818 10.39 up up correct
HNST.US The Honest Company Inc 20241011 0 3.7 3.75 3.5 3.57 4478250 3.57 down down correct
HOFT.US Hooker Furniture Corporation 20241011 0 16.12 16.51 16.12 16.49 8530 16.49 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20241011 0 1.85 1.88 1.75 1.75 13833 1.75 down down correct
HOFVW.US Hall of Fame Village LLC 20241011 0 0.0084 0.01 0.0084 0.01 205 0.01 up up correct
HOLX.US Hologic Inc 20241011 0 80.36 80.54 79.53 79.81 1531225 79.81 down down correct
HON.US Honeywell International Inc 20241011 0 215.18 216.57 213.73 215.99 3809522 215.99 up up correct
HONE.US HarborOne Bancorp Inc 20241011 0 12.65 13.205 12.65 13.15 156793 13.07 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241011 0 25.75 26.65 25.69 26.27 16868920 26.27 up up correct
HOOK.US HOOKIPA Pharma Inc 20241011 0 3.8 3.9703 3.62 3.71 94088 3.71 down up incorrect
HOPE.US Hope Bancorp Inc 20241011 0 12.44 12.87 12.44 12.81 545904 12.81 up up correct
HOTH.US Hoth Therapeutics Inc 20241011 0 0.733 0.76 0.733 0.751 55300 0.751 up up correct
HOWL.US Werewolf Therapeutics Inc 20241011 0 1.9 2.02 1.845 2 122338 2 up up correct
HPK.US HighPeak Energy Inc 20241011 0 14.56 15 14.56 14.89 350095 14.89 up down incorrect
HPKEW.US HighPeak Energy Inc 20241011 0 4.5 4.5 4.5 4.5 0 4.5
HQI.US HireQuest Inc 20241011 0 13.5 13.95 13.5 13.94 15636 13.94 up up correct
HQY.US HealthEquity Inc 20241011 0 84.88 86.47 84.65 85.42 525479 85.42 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20241011 0 34.54 35.42 34.41 34.83 476217 34.83 up up correct
HROW.US Harrow Health Inc 20241011 0 49.67 52.45 49.67 50.71 441500 50.71 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241011 0 25.66 25.66 25.56 25.65 3000 25.1109 down down correct
HRTX.US Heron Therapeutics Inc 20241011 0 1.81 1.84 1.43 1.84 2472909 1.84 up up correct
HRZN.US Horizon Technology Finance Corporation 20241011 0 10.68 10.68 10.36 10.46 645757 10.3515 down down correct
HSDT.US Helius Medical Technologies Inc 20241011 0 0.5 0.5 0.453 0.485 29524 0.485 down up incorrect
HSIC.US Henry Schein Inc 20241011 0 70.26 71.01 70.13 70.53 2704159 70.53 up up correct
HSII.US Heidrick & Struggles International Inc 20241011 0 37.04 37.84 37.04 37.73 55869 37.73 up up correct
HSON.US Hudson Global Inc 20241011 0 15.51 15.59 15.47 15.59 7080 15.59 up up correct
HST.US Host Hotels & Resorts Inc 20241011 0 17.68 17.88 17.54 17.81 4618300 17.81 up up correct
HSTM.US HealthStream Inc 20241011 0 28.38 28.62 28.315 28.53 81878 28.53 up up correct
HSTO.US Histogen Inc 20241011 0 0.22 0.22 0.22 0.22 0 0.22
HTBI.US HomeTrust Bancshares Inc 20241011 0 33.32 34.49 33.21 34.17 30651 34.17 up down incorrect
HTBK.US Heritage Commerce Corp 20241011 0 9.58 9.885 9.58 9.77 615055 9.77 up down incorrect
HTHT.US Huazhu Group Limited 20241011 0 40 40.915 39.7 40.33 1134163 40.33 up up correct
HTIA.US Healthcare Trust Inc 20241011 0 16.18 16.35 15.62 16.32 11900 16.32 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241011 0 15.43 15.905 15.43 15.84 11100 15.84 up up correct
HTLD.US Heartland Express Inc 20241011 0 11.38 11.62 11.38 11.61 179648 11.61 up up correct
HTLF.US Heartland Financial USA Inc 20241011 0 57.33 59.58 57.33 59.18 172684 59.18 up up correct
HTLFP.US Heartland Financial USA Inc 20241011 0 25.25 25.25 25.17 25.17 12800 25.17 down up incorrect
HTOO.US Fusion Fuel Green PLC 20241011 0 0.51 0.526 0.5004 0.516 103164 0.516 up up correct
HTOOW.US Fusion Fuel Green PLC 20241011 0 0.055 0.055 0.04 0.04 8600 0.04 down down correct
HUBG.US Hub Group Inc 20241011 0 42.51 43.68 42.51 43.51 360914 43.51 up up correct
HUDI.US Huadi International Group Co. Ltd 20241011 0 2.35 2.45 2.25 2.37 26108 2.37 up up correct
HUGE.US FSD Pharma Inc 20241011 0 4.3 4.7302 4.3 4.65 30691 4.65 up up correct
HUIZ.US Huize Holding Limited 20241011 0 0.8063 0.8199 0.8063 0.812 9354 0.812 up up correct
HUMA.US Humacyte Inc 20241011 0 5.49 5.81 5.445 5.73 2114710 5.73 up up correct
HUMAW.US Humacyte Inc 20241011 0 1.9166 2.0899 1.9 2.08 13658 2.08 up down incorrect
HURC.US Hurco Companies Inc 20241011 0 21.715 21.715 20.7 21.3 20395 21.3 down down correct
HURN.US Huron Consulting Group Inc 20241011 0 105.46 106.91 105.46 106.61 61080 106.61 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20241011 0 11.12 11.83 11.11 11.72 2673224 11.72 up up correct
HWCPZ.US HWCPZ 20241011 0 25.1 25.24 25.01 25.24 3400 25.24 up up correct
HWBK.US Hawthorn Bancshares Inc 20241011 0 22.89 24.23 22.8302 24.23 11343 24.23 up up correct
HWC.US Hancock Whitney Corporation 20241011 0 51.22 53.16 51.19 52.5 433030 52.5 up up correct
HWKN.US Hawkins Inc 20241011 0 129.01 131.46 129.01 130.58 52245 130.58 up up correct
HYAC.US Haymaker Acquisition Corp. III 20241011 0 10.78 10.78 10.66 10.66 2629 10.66 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20241011 0 0.66 0.6894 0.65 0.675 213776 0.675 up up correct
HYMC.US Hycroft Mining Holding Corporation 20241011 0 2.44 2.5 2.364 2.37 105624 2.37 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20241011 0 0.027 0.03 0.027 0.03 1000 0.03 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20241011 0 0.0131 0.015 0.0122 0.0122 89098 0.0122 down up incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20241011 0 2.13 2.13 1.96 2 129427 2 down down correct
HYZNW.US HYZON Motors Inc 20241011 0 0.0125 0.0145 0.0125 0.0125 35490 0.0125
IART.US Integra LifeSciences Holdings Corporation 20241011 0 19.29 19.9699 19.1 19.23 1201402 19.23 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20241011 0 10.24 10.4975 10.24 10.42 569305 10.42 up up correct
IBCP.US Independent Bank Corporation 20241011 0 32.26 33.6 32.26 33.27 86457 33.27 up up correct
IBEX.US IBEX Limited 20241011 0 19.23 19.55 19.22 19.32 72794 19.32 up up correct
IBKR.US Interactive Brokers Group Inc 20241011 0 149.25 151.36 148.95 151.14 854444 151.14 up up correct
IBOC.US International Bancshares Corporation 20241011 0 59.97 62.18 59.79 62.01 185744 62.01 up down incorrect
IBRX.US ImmunityBio Inc 20241011 0 3.2 3.72 3.1939 3.65 3079113 3.65 up up correct
IBTX.US Independent Bank Group Inc 20241011 0 57.24 59.56 53.53 59.32 302865 59.32 up down incorrect
ICAD.US iCAD Inc 20241011 0 1.34 1.47 1.335 1.46 101637 1.46 up up correct
ICCC.US ImmuCell Corporation 20241011 0 3.73 3.73 3.56 3.61 19778 3.61 down down correct
ICCM.US Icecure Medical 20241011 0 0.57 0.597 0.5621 0.5641 175900 0.5641 down down correct
ICFI.US ICF International Inc 20241011 0 168.67 170.8 168.08 168.36 91330 168.36 down down correct
ICHR.US Ichor Holdings Ltd 20241011 0 28.75 30.12 28.75 29.66 257672 29.66 up up correct
ICLK.US iClick Interactive Asia Group Limited 20241011 0 3.11 3.38 3.11 3.345 12608 3.345 up up correct
ICLR.US ICON Public Limited Company 20241011 0 295.4 297.99 293.01 296.65 311970 296.65 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20241011 0 3.23 3.27 3.187 3.235 45800 3.1184 up up correct
ICUI.US ICU Medical Inc 20241011 0 177.12 180.63 177 178.72 124493 178.72 up up correct
IDCC.US InterDigital Inc 20241011 0 152.3 155.64 151.935 155.32 414548 155.32 up down incorrect
IDEX.US Ideanomics Inc 20241011 0 0.004 0.2 0.004 0.2 24007 0.2 up up correct
IDN.US Intellicheck Inc 20241011 0 2 2.022 1.92 2 83088 2
IDXX.US IDEXX Laboratories Inc 20241011 0 474.92 484.61 474.92 476.27 490800 476.27 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20241011 0 30.15 31.06 30 30.9 772083 30.9 up down incorrect
IEP.US Icahn Enterprises L.P 20241011 0 13.94 14.38 13.8501 14.27 626601 14.27 up up correct
IESC.US IES Holdings Inc 20241011 0 211 220.04 211 219.79 110904 219.79 up down incorrect
IFBD.US Infobird Co. Ltd 20241011 0 2.0799 2.1144 1.92 1.96 59403 1.96 down down correct
IFMK.US iFresh Inc 20241011 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
IFRX.US InflaRx N.V 20241011 0 1.47 1.5201 1.47 1.51 17210 1.51 up up correct
IGIC.US International General Insurance Holdings Ltd 20241011 0 19.41 19.69 19.41 19.55 44898 19.55 up up correct
IGMS.US IGM Biosciences Inc 20241011 0 13.89 15.11 13.89 15 96174 15 up up correct
IHRT.US iHeartMedia Inc 20241011 0 1.97 1.995 1.92 1.97 446383 1.97
III.US Information Services Group Inc 20241011 0 3.16 3.18 3.13 3.17 68768 3.17 up up correct
IIIV.US i3 Verticals Inc 20241011 0 22.18 22.94 22.16 22.61 167775 22.61 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241011 0 1.41 1.41 1.36 1.37 57747 1.37 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241011 0 0.3 0.324 0.3 0.3 800 0.3
IKNA.US Ikena Oncology Inc 20241011 0 1.735 1.77 1.72 1.72 46600 1.72 down down correct
IKT.US Inhibikase Therapeutics Inc 20241011 0 1.27 1.5 1.27 1.47 679929 1.47 up up correct
ILMN.US Illumina Inc 20241011 0 143.74 145.94 142.06 145.54 1650100 145.54 up up correct
ILPT.US Industrial Logistics Properties Trust 20241011 0 4.4 4.485 4.37 4.38 277650 4.3687 down down correct
IMAB.US I 20241011 0 1.37 1.37 1.23 1.27 216230 1.27 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241011 0 10.9 10.9 10.9 10.9 600 10.9
IMAQR.US International Media Acquisition Corp. Rights 20241011 0 0.05 0.05 0.05 0.05 2893 0.05
IMAQU.US International Media Acquisition Corp. Unit 20241011 0 11.79 11.79 11.79 11.79 0 11.79
IMAQW.US International Media Acquisition Corp. Warrants 20241011 0 0.016 0.0161 0.016 0.0161 130000 0.0161 up up correct
IMCC.US IM Cannabis Corp 20241011 0 2.21 2.4499 2.21 2.26 34645 2.26 up down incorrect
IMCR.US Immunocore Holdings plc 20241011 0 30.99 31.52 30.545 31.09 168241 31.09 up up correct
IMKTA.US Ingles Markets Incorporated 20241011 0 60.82 61.97 60.8 61.6 217776 61.6 up up correct
IMMP.US Immutep Limited 20241011 0 2.08 2.08 2.04 2.06 87072 2.06 down up incorrect
IMMR.US Immersion Corporation 20241011 0 8.3 8.52 8.2467 8.5 366703 8.5 up up correct
IMNM.US Immunome Inc 20241011 0 11.79 12.46 11.73 12.23 716143 12.23 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241011 0 22.62 22.65 22.54 22.65 8277 22.65 up up correct
IMRN.US Immuron Limited 20241011 0 2.25 2.25 2.05 2.2 9029 2.2 down down correct
IMRX.US Immuneering Corporation 20241011 0 2.22 2.2597 2.12 2.19 424519 2.19 down down correct
IMTE.US Integrated Media Technology Limited 20241011 0 1.1738 1.2399 1.1738 1.2399 2682 1.2399 up down incorrect
IMTX.US Immatics N.V 20241011 0 9.3 9.41 9.19 9.34 4711899 9.34 up up correct
IMTXW.US immatics biotechnologies GmbH 20241011 0 1.12 1.16 1.1 1.1 982 1.1 down down correct
IMUX.US Immunic Inc 20241011 0 1.43 1.5 1.35 1.4 1109612 1.4 down down correct
IMVT.US Immunovant Inc 20241011 0 29.86 30.63 29.67 30.4 493775 30.4 up up correct
IMXI.US International Money Express Inc 20241011 0 17.4 17.71 17.4 17.65 137834 17.65 up up correct
INAB.US IN8bio Inc. Common Stock 20241011 0 0.2301 0.2379 0.22 0.2251 329738 0.2251 down down correct
INBK.US First Internet Bancorp 20241011 0 34.03 35.22 34.03 35 25604 35 up up correct
INBKZ.US INBKZ 20241011 0 25.287 25.5 25.25 25.48 4400 25.48 up up correct
INBX.US Inhibrx Inc 20241011 0 15.5 15.64 15.3101 15.64 83718 15.64 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20241011 0 1.8 1.87 1.77 1.83 19486 1.83 up up correct
INCY.US Incyte Corporation 20241011 0 65.49 66.25 65.375 66.12 1592804 66.12 up up correct
INDB.US Independent Bank Corp 20241011 0 58.42 60.5 58.42 60.35 230229 60.35 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241011 0 3.66 3.78 3.66 3.77 1762700 3.77 up up correct
INDP.US Indaptus Therapeutics Inc 20241011 0 1.15 1.3199 1.11 1.27 64181 1.27 up up correct
INFN.US Infinera Corporation 20241011 0 6.63 6.67 6.61 6.67 1278566 6.67 up up correct
INGN.US Inogen Inc 20241011 0 8.93 9.15 8.91 8.99 167455 8.99 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20241011 0 0.67 0.6998 0.6601 0.671 36193 0.671 up up correct
INM.US InMed Pharmaceuticals Inc 20241011 0 0.203 0.211 0.202 0.21 73700 0.21 up up correct
INMB.US INmune Bio Inc 20241011 0 5.01 5.15 4.97 5.14 109945 5.14 up up correct
INMD.US InMode Ltd 20241011 0 16.12 16.84 16.06 16.5 1403983 16.5 up down incorrect
INN.US PF 20241011 0 21.775 21.81 21.61 21.61 5409 21.61 down up incorrect
INNV.US InnovAge Holding Corp 20241011 0 5.53 5.98 5.53 5.93 30185 5.93 up up correct
INO.US Inovio Pharmaceuticals Inc 20241011 0 5.39 5.76 5.39 5.75 480287 5.75 up up correct
INOD.US Innodata Inc 20241011 0 15.59 16.75 15.33 16.56 433111 16.56 up up correct
INOV.US Inovalon Holdings Inc 20241011 0 29.585 29.585 29.585 29.585 0 29.585
INSE.US Inspired Entertainment Inc 20241011 0 9.235 9.25 8.93 9.06 59100 9.06 down down correct
INSG.US Inseego Corp 20241011 0 18.96 19.97 18.83 19.54 181328 19.54 up up correct
INSM.US Insmed Incorporated 20241011 0 72.15 74.59 71.54 74.56 1327808 74.56 up up correct
INTA.US Intapp Inc. Common Stock 20241011 0 47.22 48.43 47.08 47.59 627138 47.59 up up correct
INTC.US Intel Corporation 20241011 0 23.05 23.82 22.98 23.56 43585246 23.56 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20241011 0 11.01 11.01 11.01 11.01 0 11.01
INTG.US The InterGroup Corporation 20241011 0 15 15.175 14.3 14.34 5769 14.34 down down correct
INTU.US Intuit Inc 20241011 0 619.18 622.345 613.73 616.68 1275688 616.68 down up incorrect
INTZ.US Intrusion Inc 20241011 0 0.86 0.8648 0.8001 0.8116 165466 0.8116 down down correct
INVA.US Innoviva Inc 20241011 0 19.52 19.875 19.51 19.8 201290 19.8 up up correct
INVE.US Identiv Inc 20241011 0 3.6 3.65 3.58 3.63 25416 3.63 up up correct
INVO.US INVO Bioscience Inc 20241011 0 0.662 0.67 0.6311 0.655 100920 0.655 down down correct
INVZ.US Innoviz Technologies Ltd 20241011 0 0.79 0.8 0.77 0.8 385800 0.8 up up correct
INVZW.US Innoviz Technologies Ltd 20241011 0 0.11 0.11 0.11 0.11 350 0.11
INZY.US Inozyme Pharma Inc 20241011 0 4.93 5.2 4.93 5.18 286820 5.18 up up correct
IOBT.US IO Biotech Inc. Common Stock 20241011 0 1.05 1.14 1.03 1.08 63640 1.08 up up correct
IONM.US Assure Holdings Corp. Common Stock 20241011 0 0.12 0.1383 0.12 0.13 2246 0.13 up up correct
IONS.US Ionis Pharmaceuticals Inc 20241011 0 38.08 38.98 37.63 38.44 1264900 38.44 up up correct
IOSP.US Innospec Inc 20241011 0 111.91 114.35 111.91 113.72 85422 113.72 up up correct
IOVA.US Iovance Biotherapeutics Inc 20241011 0 9.47 9.78 9.36 9.74 3422400 9.74 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20241011 0 0.59 0.6238 0.5611 0.588 265735 0.588 down down correct
IPAR.US Inter Parfums Inc 20241011 0 122.25 124.3 122.25 124.13 101872 124.13 up up correct
IPDN.US Professional Diversity Network Inc 20241011 0 0.8 0.9 0.77 0.8499 20870 0.8499 up down incorrect
IPGP.US IPG Photonics Corporation 20241011 0 74.07 76 74.07 75.63 182945 75.63 up up correct
IPHA.US Innate Pharma S.A 20241011 0 2.02 2.07 2 2.07 6719 2.07 up down incorrect
IPSC.US Century Therapeutics Inc. 20241011 0 1.39 1.56 1.39 1.55 326968 1.55 up up correct
IPW.US iPower Inc. 20241011 0 1.56 1.63 1.53 1.59 300291 1.59 up up correct
IPWR.US Ideal Power Inc 20241011 0 7.845 8.04 7.845 7.89 4936 7.89 up down incorrect
IQ.US iQIYI Inc 20241011 0 2.5 2.6885 2.46 2.66 26373391 2.66 up up correct
IRBT.US iRobot Corporation 20241011 0 8.29 8.415 8.1 8.22 410249 8.22 down down correct
IRDM.US Iridium Communications Inc 20241011 0 29.4 29.705 29.07 29.55 770085 29.55 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20241011 0 7.42 7.815 7.4 7.74 13875710 7.74 up up correct
IRIX.US IRIDEX Corporation 20241011 0 1.4523 1.575 1.4508 1.54 83408 1.54 up down incorrect
IRMD.US IRadimed Corporation 20241011 0 49.17 50.85 49.105 50.41 44529 50.41 up up correct
IROQ.US IF Bancorp Inc 20241011 0 20.3 20.3 20.3 20.3 890 20.3
IRTC.US iRhythm Technologies Inc 20241011 0 57.36 58.52 56.6975 57.07 600241 57.07 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20241011 0 4.21 4.26 4.055 4.26 880867 4.26 up up correct
ISPC.US iSpecimen Inc. Common Stock 20241011 0 4.33 4.615 4.224 4.24 22175 4.24 down up incorrect
ISRG.US Intuitive Surgical Inc 20241011 0 486 487.58 483.12 484.78 1170154 484.78 down down correct
ISSC.US Innovative Solutions and Support Inc 20241011 0 7 7.2 6.9124 7.16 229910 7.16 up up correct
ISTR.US Investar Holding Corporation 20241011 0 19 19.71 19 19.71 23990 19.71 up up correct
ITCI.US Intra 20241011 0 73.7 76.185 73.7 75.76 615896 75.76 up up correct
ITI.US Iteris Inc 20241011 0 7.18 7.19 7.18 7.18 339551 7.18
ITIC.US Investors Title Company 20241011 0 226 228.33 223.12 228.33 4361 228.33 up down incorrect
ITOS.US iTeos Therapeutics Inc 20241011 0 9.11 10.21 9.11 9.95 800554 9.95 up down incorrect
ITRI.US Itron Inc 20241011 0 106.57 109.01 106.13 108.3 498069 108.3 up up correct
ITRM.US Iterum Therapeutics plc 20241011 0 0.95 0.9523 0.91 0.9301 81249 0.9301 down down correct
ITRN.US Ituran Location and Control Ltd 20241011 0 26.62 26.9 26.6 26.86 38565 26.86 up up correct
IVA.US Inventiva S.A 20241011 0 1.68 1.89 1.68 1.89 23919 1.89 up down incorrect
IVAC.US Intevac Inc 20241011 0 3.47 3.66 3.43 3.56 20850 3.56 up down incorrect
IXAQU.US IX Acquisition Corp. Unit 20241011 0 11.41 11.41 11.41 11.41 0 11.41
IZEA.US IZEA Worldwide Inc 20241011 0 2.51 2.685 2.51 2.52 9572 2.52 up up correct
JACK.US Jack in the Box Inc 20241011 0 44.88 45.72 44.7601 45.03 322896 45.03 up up correct
JAGX.US Jaguar Health Inc 20241011 0 1.25 1.29 1.241 1.25 167400 1.25
JAKK.US JAKKS Pacific Inc 20241011 0 26.4 26.825 26.19 26.54 66258 26.54 up up correct
JAMF.US Jamf Holding Corp 20241011 0 17 17.12 16.8 16.91 371395 16.91 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20241011 0 46.95 50.53 46.89 49.55 743598 49.55 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20241011 0 108.18 109.15 107.88 108.8 222948 108.8 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20241011 0 167.22 171.15 167 170.72 714282 170.72 up up correct
JBLU.US JetBlue Airways Corporation 20241011 0 6.74 6.82 6.6 6.72 8986766 6.72 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20241011 0 93.81 94.49 93.7586 94.25 25633 94.25 up up correct
JD.US JD.com Inc 20241011 0 42.08 44.25 41.91 43.83 14606700 43.83 up up correct
JFIN.US Jiayin Group Inc 20241011 0 7.25 7.4656 7.19 7.29 78065 7.29 up up correct
JFU.US 9F Inc 20241011 0 1.8 1.95 1.77 1.8 18597 1.8
JG.US Aurora Mobile Limited 20241011 0 6.52 6.52 6.09 6.14 10839 6.14 down down correct
JJSF.US J & J Snack Foods Corp 20241011 0 165.63 168.41 164.9 167.64 53737 167.64 up up correct
JKHY.US Jack Henry & Associates Inc 20241011 0 182.58 184.81 182.58 183.38 360029 183.38 up up correct
JOUT.US Johnson Outdoors Inc 20241011 0 33.71 34.045 33.5 34.01 25661 34.01 up up correct
JPM.US PM 20241011 0 20.64 20.8995 20.57 20.86 151136 20.86 up up correct
JRSH.US Jerash Holdings (US) Inc 20241011 0 2.93 3.0516 2.93 2.97 13049 2.97 up down incorrect
JRVR.US James River Group Holdings Ltd 20241011 0 6.27 6.455 6.27 6.45 151585 6.45 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20241011 0 20.14 20.48 20.14 20.43 5800 20.43 up up correct
JSPR.US Jasper Therapeutics Inc 20241011 0 14.69 15.47 14.619 15.01 169200 15.01 up up correct
JVA.US Coffee Holding Co. Inc 20241011 0 2.88 3.1743 2.88 3.14 66134 3.14 up up correct
JWEL.US Jowell Global Ltd 20241011 0 1.61 1.7632 1.5 1.59 27018 1.59 down down correct
JYNT.US The Joint Corp 20241011 0 10.72 10.72 10.57 10.64 32845 10.64 down down correct
JZXN.US Jiuzi Holdings Inc 20241011 0 1.28 1.39 1.28 1.31 8070 1.31 up up correct
KALA.US Kala Pharmaceuticals Inc 20241011 0 5.26 5.37 5.19 5.2692 6142 5.2692 up up correct
KALU.US Kaiser Aluminum Corporation 20241011 0 72.4 73.29 71.34 71.54 305623 70.7216 down down correct
KALV.US KalVista Pharmaceuticals Inc 20241011 0 10.95 11.665 10.95 11.63 194049 11.63 up up correct
KARO.US Karooooo Ltd 20241011 0 40 44.13 39.92 43.7 66530 43.7 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241011 0 0.905 0.92 0.84 0.86 317700 0.86 down down correct
KBNT.US Kubient Inc 20241011 0 0.0002 0.0002 0.0002 0.0002 447 0.0002
KC.US Kingsoft Cloud Holdings Limited 20241011 0 3.09 3.26 3.05 3.23 2806929 3.23 up down incorrect
KDP.US Keurig Dr Pepper Inc 20241011 0 36.6 36.65 36.19 36.38 4923000 36.38 down down correct
KE.US Kimball Electronics Inc 20241011 0 17.14 17.67 17.14 17.65 149396 17.65 up up correct
KELYA.US Kelly Services Inc 20241011 0 20.17 20.58 20.17 20.42 128440 20.42 up up correct
KELYB.US Kelly Services Inc 20241011 0 20.21 20.21 20.21 20.21 100 20.21
KEQU.US Kewaunee Scientific Corporation 20241011 0 31.86 33.47 31.86 33 10004 33 up up correct
KFFB.US Kentucky First Federal Bancorp 20241011 0 3.14 3.3 3.14 3.2198 2389 3.2198 up up correct
KFRC.US Kforce Inc 20241011 0 55.74 56.26 55.485 56.09 129013 56.09 up up correct
KHC.US The Kraft Heinz Company 20241011 0 34.99 35.3 34.881 35.22 5008400 35.22 up down incorrect
KIDS.US OrthoPediatrics Corp 20241011 0 24.19 25.25 24.19 24.61 153183 24.61 up up correct
KINS.US Kingstone Companies Inc 20241011 0 9.15 10.21 9.12 9.84 161854 9.84 up up correct
KIRK.US Kirkland's Inc 20241011 0 2.01 2.0634 1.99 2.06 38333 2.06 up up correct
KLAC.US KLA Corporation 20241011 0 792.78 806.42 792.665 803.73 570837 803.73 up down incorrect
KLDO.US Kaleido Biosciences Inc 20241011 0 0.07 0.07 0.07 0.07 0 0.07
KLIC.US Kulicke and Soffa Industries Inc 20241011 0 43.72 45.6 43.72 45.27 424093 45.27 up up correct
KLTR.US Kaltura Inc. Common Stock 20241011 0 1.25 1.32 1.24 1.3 108904 1.3 up up correct
KLXE.US KLX Energy Services Holdings Inc 20241011 0 5.48 5.76 5.48 5.59 89778 5.59 up up correct
KMDA.US Kamada Ltd 20241011 0 5.2 5.25 5.2 5.25 5371 5.25 up up correct
KNDI.US Kandi Technologies Group Inc 20241011 0 1.63 1.76 1.6 1.75 281547 1.75 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20241011 0 25.55 26.69 25.52 26.56 290542 26.56 up up correct
KNSL.US Kinsale Capital Group Inc 20241011 0 466.46 475.5 466.25 469.56 118475 469.56 up up correct
KOD.US Kodiak Sciences Inc 20241011 0 2.66 2.84 2.655 2.84 188967 2.84 up down incorrect
KOPN.US Kopin Corporation 20241011 0 0.73 0.7475 0.7041 0.7317 431483 0.7317 up down incorrect
KOSS.US Koss Corporation 20241011 0 6.96 7.34 6.95 7.24 226429 7.24 up up correct
KPLT.US Katapult Holdings Inc 20241011 0 9.6 9.73 9.26 9.51 15094 9.51 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241011 0 0.0051 0.006 0.0051 0.0055 52692 0.0055 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20241011 0 3.3 3.44 3.27 3.44 5050 3.44 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20241011 0 0.84 0.87 0.84 0.8612 170586 0.8612 up up correct
KRBP.US Kiromic BioPharma Inc 20241011 0 1.15 1.15 1.15 1.15 0 1.15
KRKR.US 36Kr Holdings Inc 20241011 0 4.313 4.7 4.21 4.37 15188 4.37 up up correct
KRMD.US Repro Med Systems Inc 20241011 0 2.5949 2.76 2.5949 2.72 22707 2.72 up up correct
KRNT.US Kornit Digital Ltd 20241011 0 24.46 25.12 24.24 24.24 330962 24.24 down down correct
KRNY.US Kearny Financial Corp 20241011 0 6.51 6.76 6.51 6.75 373697 6.75 up up correct
KRON.US Kronos Bio Inc 20241011 0 0.94 0.98 0.902 0.921 50798 0.921 down down correct
KROS.US Keros Therapeutics Inc 20241011 0 57.65 59.875 56.9524 59.78 224704 59.78 up up correct
KRT.US Karat Packaging Inc 20241011 0 25.96 26.73 25.96 26.72 25467 26.72 up up correct
KRUS.US Kura Sushi USA Inc 20241011 0 81.38 83.65 81.38 82.34 51925 82.34 up up correct
KRYS.US Krystal Biotech Inc 20241011 0 173.33 180.495 173.035 178.71 209790 178.71 up down incorrect
KTCC.US Key Tronic Corporation 20241011 0 5.61 5.86 5.55 5.86 14694 5.86 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20241011 0 24.46 25.25 24.43 25.16 849336 25.16 up down incorrect
KTRA.US Kintara Therapeutics Inc 20241011 0 0.1778 0.1799 0.1762 0.1778 392701 6.223
KTTA.US Pasithea Therapeutics Corp. 20241011 0 4.652 4.78 4.6 4.78 3718 4.78 up up correct
KURA.US Kura Oncology Inc 20241011 0 18.27 18.825 18.1 18.58 499446 18.58 up up correct
KVHI.US KVH Industries Inc 20241011 0 5.13 5.13 4.82 5.02 36267 5.02 down down correct
KXIN.US Kaixin Auto Holdings 20241011 0 0.22 0.223 0.196 0.209 201152 12.54 down down correct
KYMR.US Kymera Therapeutics Inc 20241011 0 43.18 45.29 43.18 45.02 290605 45.02 up up correct
KZIA.US Kazia Therapeutics Limited 20241011 0 0.4 0.4096 0.3933 0.406 14853 4.06 up up correct
KZR.US Kezar Life Sciences Inc 20241011 0 0.8511 0.8663 0.8442 0.8476 24007 8.476 down down correct
LAKE.US Lakeland Industries Inc 20241011 0 19.515 19.715 19.48 19.65 23269 19.65 up up correct
LAMR.US Lamar Advertising Company (REIT) 20241011 0 132.09 133.82 132.09 133.74 296994 133.74 up up correct
LANC.US Lancaster Colony Corporation 20241011 0 177.65 181.13 177.65 180.28 96275 180.28 up up correct
LAND.US Gladstone Land Corporation 20241011 0 13.46 13.57 13.45 13.51 130211 13.4627 up up correct
LANDM.US Gladstone Land Corporation 20241011 0 24.4351 24.5 24.4339 24.4339 3861 24.3305 down down correct
LANDO.US Gladstone Land Corporation 20241011 0 22.21 22.52 21.97 22.45 6800 22.3224 up up correct
LARAX.US LARAX 20241011 0 9.03 9.03 9.03 9.03 0 9.03
LARK.US Landmark Bancorp Inc 20241011 0 20.25 20.5 20.25 20.49 1086 20.49 up down incorrect
LASR.US nLIGHT Inc 20241011 0 10.77 11.53 10.7478 11.44 380070 11.44 up up correct
LAUR.US Laureate Education Inc 20241011 0 15.58 15.79 15.36 15.36 330738 15.36 down down correct
LAZR.US Luminar Technologies Inc 20241011 0 0.87 0.9 0.8212 0.8693 36210070 0.8693 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20241011 0 34.18 39.33 34.18 38.9 1776660 38.9 up down incorrect
LBRDA.US Liberty Broadband Corporation 20241011 0 79.35 79.56 78.5 78.56 73539 78.56 down down correct
LBRDK.US Liberty Broadband Corporation 20241011 0 79.38 80.31 78.93 79 574131 79 down down correct
LBRDP.US Liberty Broadband Corporation 20241011 0 23.9 24.15 23.51 24.09 31000 24.09 up up correct
LBTYA.US Liberty Global plc 20241011 0 20.74 20.99 20.43 20.54 1326600 20.54 down down correct
LBTYB.US Liberty Global plc 20241011 0 20.3 20.3 20.3 20.3 0 20.3
LBTYK.US Liberty Global plc 20241011 0 21.51 21.73 21.105 21.19 1033485 21.19 down down correct
LCID.US Lucid Group Inc. Common Stock 20241011 0 3.3 3.42 3.26 3.4 18524500 3.4 up up correct
LCNB.US LCNB Corp 20241011 0 14.5073 14.73 14.5073 14.73 6762 14.73 up up correct
LCRDX.US LCRDX 20241011 0 9.03 9.03 9.03 9.03 0 9.03
LCRUX.US LCRUX 20241011 0 9.03 9.03 9.03 9.03 0 9.03
LCUT.US Lifetime Brands Inc 20241011 0 6.18 6.32 6.08 6.15 78225 6.15 down down correct
LE.US Lands' End Inc 20241011 0 15.97 17.09 15.92 17.06 132767 17.06 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20241011 0 187.87 194.64 187.87 194.33 177326 194.33 up up correct
LEDS.US SemiLEDs Corporation 20241011 0 1.262 1.2979 1.256 1.256 1948 1.256 down down correct
LEE.US Lee Enterprises Incorporated 20241011 0 14 16.4918 14 16.11 90239 16.11 up up correct
LEGH.US Legacy Housing Corporation 20241011 0 25.97 26.81 25.97 26.59 67288 26.59 up up correct
LEGN.US Legend Biotech Corporation 20241011 0 50.02 50.255 48.62 50 479605 50 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241011 0 45.66 45.66 45.66 45.66 0 45.66
LESL.US Leslie's Inc 20241011 0 2.6 2.68 2.59 2.65 2831508 2.65 up up correct
LEXX.US Lexaria Bioscience Corp 20241011 0 3.03 3.15 3 3.1 55836 3.1 up up correct
LEXXW.US Lexaria Bioscience Corp 20241011 0 0.85 0.89 0.7889 0.89 26152 0.89 up up correct
LFMD.US LifeMD Inc 20241011 0 4.21 4.5 4.21 4.38 629068 4.38 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241011 0 21.8 22.03 21.8 22.03 1000 22.03 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20241011 0 6.88 7.045 6.83 6.96 1265877 6.96 up up correct
LFUS.US Littelfuse Inc 20241011 0 253 258.6524 251.82 257.34 100299 257.34 up up correct
LFVN.US LifeVantage Corporation 20241011 0 11.91 12.41 11.91 12.15 36450 12.15 up up correct
LGHL.US Lion Group Holding Ltd 20241011 0 0.175 0.1845 0.175 0.1839 635123 0.1839 up up correct
LGHLW.US Lion Financial Group Limited 20241011 0 0.0065 0.0086 0.0065 0.0084 16182 0.0084 up down incorrect
LGIH.US LGI Homes Inc 20241011 0 109.26 112.47 109.26 112.1 92344 112.1 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20241011 0 100.02 103.03 100.02 102.94 89000 102.94 up up correct
LGO.US Largo Resources Ltd 20241011 0 1.94 2.14 1.94 2.09 234255 2.09 up down incorrect
LGVN.US Longeveron Inc 20241011 0 1.78 1.83 1.76 1.79 273867 1.79 up down incorrect
LI.US Li Auto Inc 20241011 0 26.14 27.305 26.05 27.05 4853217 27.05 up up correct
LIDR.US Aeye Inc 20241011 0 1.3 1.3 1.22 1.24 133607 1.24 down down correct
LIDRW.US AEye Inc 20241011 0 0.0061 0.0083 0.0061 0.0083 25427 0.0083 up up correct
LILA.US Liberty Latin America Ltd 20241011 0 9.55 9.76 9.55 9.62 169369 9.62 up up correct
LILAK.US Liberty Latin America Ltd 20241011 0 9.44 9.69 9.44 9.51 376823 9.51 up up correct
LILM.US Lilium NV 20241011 0 0.685 0.765 0.67 0.733 5162300 0.733 up up correct
LILMW.US Lilium Equity Warrants 20241011 0 0.09 0.097 0.0891 0.0923 8042 0.0923 up down incorrect
LINC.US Lincoln Educational Services Corporation 20241011 0 11.84 12.06 11.84 12.04 33847 12.04 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20241011 0 9.56 9.8399 9.56 9.76 153816 9.76 up down incorrect
LINK.US Interlink Electronics Inc 20241011 0 3.3793 3.5 3.3301 3.3301 9107 3.3301 down down correct
LIQT.US LiqTech International Inc 20241011 0 2.4758 2.4758 2.19 2.3796 7106 2.3796 down down correct
LITE.US Lumentum Holdings Inc 20241011 0 66.85 68.65 66.85 68.24 1282402 68.24 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20241011 0 0.2766 0.3006 0.2766 0.2849 75858 0.2849 up down incorrect
LIVE.US Live Ventures Incorporated 20241011 0 12.31 13.2 12.31 12.72 2303 12.72 up up correct
LIVN.US LivaNova PLC 20241011 0 52.1 52.76 52.1 52.53 210641 52.53 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20241011 0 1.91 1.9101 1.86 1.86 1666 1.86 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20241011 0 0.045 0.045 0.045 0.045 0 0.045
LTIFX.US LTIFX 20241011 0 15.04 15.04 15.04 15.04 0 15.04
LKCO.US Luokung Technology Corp 20241011 0 2.06 2.0802 1.85 1.9201 95608 1.9201 down down correct
LKFN.US Lakeland Financial Corporation 20241011 0 61.61 64.215 61.61 63.75 161255 63.281 up down incorrect
LKQ.US LKQ Corporation 20241011 0 38.33 39.2729 38.33 39.04 1806034 39.04 up up correct
LMAT.US LeMaitre Vascular Inc 20241011 0 89.28 90.83 86.7194 90.59 82305 90.59 up up correct
LMB.US Limbach Holdings Inc 20241011 0 80.38 82.31 79.62 82.11 159952 82.11 up up correct
LMFA.US LM Funding America Inc 20241011 0 2.39 2.6349 2.38 2.57 50267 2.57 up up correct
LMNR.US Limoneira Company 20241011 0 26.83 27.39 26.83 27.35 17426 27.35 up up correct
LNSR.US LENSAR Inc 20241011 0 4.88 5.085 4.83 4.83 10519 4.83 down up incorrect
LNT.US Alliant Energy Corporation 20241011 0 58.98 59.75 58.98 59.67 1120833 59.67 up up correct
LNTH.US Lantheus Holdings Inc 20241011 0 108.6 112.25 108.25 112.19 486087 112.19 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20241011 0 5.22 5.32 5.22 5.26 8938 5.26 up up correct
LOB.US Live Oak Bancshares Inc 20241011 0 45.6 47.34 45.6 47.25 161735 47.25 up up correct
LOCO.US El Pollo Loco Holdings Inc 20241011 0 13.57 13.805 13.56 13.64 178064 13.64 up up correct
LOGC.US LogicBio Therapeutics Inc 20241011 0 5.84 5.94 5.78 5.9 165400 5.9 up down incorrect
LOGI.US Logitech International S.A 20241011 0 84.69 86.34 84.66 86.28 508370 86.28 up up correct
LOOP.US Loop Industries Inc 20241011 0 1.75 1.9 1.75 1.85 17383 1.85 up up correct
LOPE.US Grand Canyon Education Inc 20241011 0 132.21 134.43 132.21 133.47 97796 133.47 up up correct
LOVE.US The Lovesac Company 20241011 0 25.14 26.33 25.14 26.05 282438 26.05 up up correct
LPCN.US Lipocine Inc 20241011 0 5.21 5.33 4.97 5.14 26710 5.14 down up incorrect
LPLA.US LPL Financial Holdings Inc 20241011 0 242.94 249.4 242.94 248.09 709109 248.09 up up correct
LPRO.US Open Lending Corporation 20241011 0 5.7 5.745 5.61 5.73 204219 5.73 up up correct
LPSN.US LivePerson Inc 20241011 0 1.09 1.185 1.08 1.17 1427253 1.17 up up correct
LPTH.US LightPath Technologies Inc 20241011 0 1.55 1.6191 1.5 1.55 72611 1.55
LPTX.US Leap Therapeutics Inc 20241011 0 2.31 2.35 2.31 2.31 47125 2.31
LQDA.US Liquidia Corporation 20241011 0 11.04 11.15 10.96 11.085 624010 11.085 up up correct
LQDT.US Liquidity Services Inc 20241011 0 21.87 22.59 21.8201 22.5 53394 22.5 up up correct
LRCX.US Lam Research Corporation 20241011 0 81.49 83.74 81.28 82.89 6530339 82.89 up up correct
LRFC.US Logan Ridge Finance Corp 20241011 0 24.4 24.4 24.4 24.4 97 24.4
LRMR.US Larimar Therapeutics Inc 20241011 0 6.78 7.105 6.78 6.99 371356 6.99 up up correct
LSBK.US Lake Shore Bancorp Inc 20241011 0 13.05 13.05 13.05 13.05 72 13.05
LSCC.US Lattice Semiconductor Corporation 20241011 0 49.055 52.67 48.66 52.07 1776463 52.07 up down incorrect
LSEA.US Landsea Homes Corporation 20241011 0 11.01 11.29 10.94 11.13 159778 11.13 up up correct
LSEAW.US Landsea Homes Corporation 20241011 0 0.244 0.244 0.24 0.24 979 0.24 down down correct
LSTR.US Landstar System Inc 20241011 0 183.51 188.03 183.24 187.78 163302 187.78 up up correct
LTAFX.US Altst Strgs Fd A 20241011 0 14.87 14.87 14.87 14.87 0 14.87
LTBR.US Lightbridge Corporation 20241011 0 3.13 3.29 3.085 3.17 109670 3.17 up up correct
LTCFX.US Alternative Strategies Fund Class C 20241011 0 14 14 14 14 0 14
LTCH.US Latch Inc 20241011 0 0.45 0.4505 0.45 0.4505 3655 0.4505 up up correct
LTRN.US Lantern Pharma Inc 20241011 0 3.39 3.6065 3.39 3.48 24481 3.48 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20241011 0 0.445 0.459 0.444 0.444 2000 0.444 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241011 0 4.5 4.5 4.5 4.5 0 4.5
LTRX.US Lantronix Inc 20241011 0 3.78 4.01 3.78 4.005 282823 4.005 up up correct
LTRYW.US Lottery Com 20241011 0 0.0092 0.0109 0.0081 0.0109 127673 0.0109 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20241011 0 0.78 0.8 0.778 0.7834 115081 0.7834 up down incorrect
LULU.US Lululemon Athletica Inc 20241011 0 272.9 279.05 272 278.25 1486300 278.25 up up correct
LUMO.US Lumos Pharma Inc 20241011 0 3.803 3.85 3.61 3.79 6518 3.79 down up incorrect
LUNA.US Luna Innovations Incorporated 20241011 0 1.74 1.9 1.7 1.9 124739 1.9 up up correct
LUNG.US Pulmonx Corporation 20241011 0 6.43 6.69 6.43 6.67 202018 6.67 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241011 0 1.57 1.67 1.5601 1.6 9642 1.6 up up correct
LVO.US LiveOne Inc 20241011 0 0.725 0.725 0.6852 0.7076 438374 0.7076 down down correct
LVTX.US Lava Therapeutics B.V 20241011 0 1.6 1.65 1.6 1.65 11637 1.65 up up correct
LWAY.US Lifeway Foods Inc 20241011 0 26.65 26.805 26.515 26.63 64679 26.63 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20241011 0 2.9 2.975 2.84 2.96 377086 2.96 up up correct
LX.US LexinFintech Holdings Ltd 20241011 0 3.03 3.41 2.96 3.35 4656105 3.35 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20241011 0 3.05 3.168 2.64 2.86 37900 2.86 down down correct
LYFT.US Lyft Inc 20241011 0 12.86 13.82 12.84 13.6 32506461 13.6 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20241011 0 1.69 1.74 1.67 1.74 2251332 1.74 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20241011 0 1.08 1.18 1.08 1.18 428028 1.18 up up correct
LYRA.US Lyra Therapeutics Inc 20241011 0 0.2227 0.235 0.2227 0.23 437555 0.23 up up correct
LYTS.US LSI Industries Inc 20241011 0 16.45 16.76 16.45 16.73 82649 16.73 up up correct
LZ.US LegalZoom.com Inc 20241011 0 6.5 6.7053 6.5 6.68 638173 6.68 up up correct
MANH.US Manhattan Associates Inc 20241011 0 294.94 299.67 294.94 299.5 365216 299.5 up up correct
MAPS.US WM Technology Inc 20241011 0 0.8655 0.8896 0.8535 0.8599 237299 0.8599 down up incorrect
MAPSW.US WM Technology Inc 20241011 0 0.02 0.02 0.019 0.0195 1900 0.0195 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241011 0 10.88 10.88 10.88 10.88 100 10.88
MAQCU.US Maquia Capital Acquisition Corporation 20241011 0 11.02 11.02 11.02 11.02 0 11.02
MAR.US Marriott International Inc 20241011 0 261.23 264.14 261.05 262.63 1084700 262.63 up up correct
MARA.US Marathon Digital Holdings Inc 20241011 0 15.43 16.23 15.31 16.08 36454600 16.08 up down incorrect
MARK.US Remark Holdings Inc 20241011 0 0.1401 0.1402 0.1203 0.1246 378115 0.1246 down down correct
MARPS.US Marine Petroleum Trust 20241011 0 4.14 4.2 4.05 4.05 21602 4.05 down up incorrect
MASI.US Masimo Corporation 20241011 0 141.99 143.5 140.3054 140.62 430657 140.62 down down correct
MASS.US 908 Devices Inc 20241011 0 3.32 3.59 3.32 3.47 152345 3.47 up up correct
MAT.US Mattel Inc 20241011 0 19.31 19.46 19.18 19.22 2236893 19.22 down down correct
MATW.US Matthews International Corporation 20241011 0 21.59 22.1 21.59 21.99 117291 21.99 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20241011 0 5.28 5.64 4.993 5.26 717200 5.26 down down correct
MBCN.US Middlefield Banc Corp 20241011 0 28.34 29 28.34 28.99 7037 28.99 up up correct
MBIN.US Merchants Bancorp 20241011 0 44.73 46.17 44.62 44.87 138270 44.87 up down incorrect
MBINN.US Merchants Bancorp 20241011 0 23.75 23.8 23.63 23.8 4300 23.8 up up correct
MBINO.US Merchants Bancorp 20241011 0 25.25 25.28 25.12 25.181 11400 25.181 down down correct
MBIO.US Mustang Bio Inc 20241011 0 0.229 0.229 0.2162 0.221 132906 0.221 down up incorrect
MBNKP.US Medallion Bank 20241011 0 25.28 25.3 25.1001 25.1001 3628 25.1001 down down correct
MBOT.US Microbot Medical Inc 20241011 0 0.9659 1.02 0.961 0.9836 86079 0.9836 up up correct
MBRX.US Moleculin Biotech Inc 20241011 0 2.4 2.5392 2.33 2.44 31809 2.44 up up correct
MBUU.US Malibu Boats Inc 20241011 0 39.83 41.2 39.83 40.75 151259 40.75 up down incorrect
MBWM.US Mercantile Bank Corporation 20241011 0 41.91 43.98 41.91 43.91 72541 43.91 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241011 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241011 0 11.11 11.11 11.11 11.11 0 11.11
MCBS.US MetroCity Bankshares Inc 20241011 0 29.4 30.46 29.4 30.39 30500 30.1615 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20241011 0 17.03 17.288 17 17.17 201538 17.17 up up correct
MCHP.US Microchip Technology Incorporated 20241011 0 77.11 78.7 77 77.98 3811941 77.98 up down incorrect
MCHX.US Marchex Inc 20241011 0 1.86 1.9 1.85 1.87 7885 1.87 up up correct
MCRB.US Seres Therapeutics Inc 20241011 0 0.77 0.8225 0.7651 0.8067 3871302 0.8067 up up correct
MCRI.US Monarch Casino & Resort Inc 20241011 0 75.47 76.39 75.08 75.73 61954 75.73 up up correct
MDB.US MongoDB Inc 20241011 0 291.8 297.68 286.42 292.86 1401506 292.86 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20241011 0 210.58 215.98 208.58 214.15 274798 214.15 up up correct
MDIA.US MediaCo Holding Inc 20241011 0 1.18 1.18 1.11 1.16 37393 1.16 down down correct
MDJH.US MDJM Ltd 20241011 0 0.5822 0.59 0.5311 0.56 44297 0.56 down down correct
MDLZ.US Mondelez International Inc 20241011 0 71.41 71.41 70.58 70.66 4338500 70.66 down down correct
MDRR.US Medalist Diversified REIT Inc 20241011 0 12.172 12.24 12.172 12.24 690 12.1801 up up correct
MDRRP.US Medalist Diversified REIT Inc 20241011 0 24.72 24.72 24.72 24.72 700 24.2321
MDRX.US Allscripts Healthcare Solutions Inc 20241011 0 9.26 9.5 9.26 9.31 7803 9.31 up up correct
MDWD.US MediWound Ltd 20241011 0 16.86 17.15 16.71 16.81 17684 16.81 down up incorrect
MDXG.US MiMedx Group Inc 20241011 0 5.5 5.715 5.5 5.71 475393 5.71 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20241011 0 1.99 2.01 1.98 2 118080 2 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20241011 0 0.295 0.2997 0.275 0.2918 204276 5.836 down down correct
MEDP.US Medpace Holdings Inc 20241011 0 343.87 351.51 343.87 347.91 255190 347.91 up up correct
MEDS.US TRxADE HEALTH Inc 20241011 0 7.4199 7.4199 7.0201 7.24 3101 7.24 down up incorrect
MEIP.US MEI Pharma Inc 20241011 0 2.72 2.74 2.65 2.7 51772 2.7 down down correct
MELI.US MercadoLibre Inc 20241011 0 2058.21 2107.1 2043 2091.16 343070 2091.16 up up correct
MEOH.US Methanex Corporation 20241011 0 42.74 42.93 42.08 42.13 313177 42.13 down down correct
MERC.US Mercer International Inc 20241011 0 7.07 7.395 7 7.38 549833 7.38 up up correct
MESA.US Mesa Air Group Inc 20241011 0 1.2 1.22 1.17 1.17 72506 1.17 down down correct
MESO.US Mesoblast Limited 20241011 0 9.66 10.39 9.4727 10.08 267775 10.08 up up correct
METC.US Ramaco Resources Inc 20241011 0 11.24 11.375 11.17 11.22 194176 11.22 down down correct
METCL.US METCL 20241011 0 26 26 25.933 25.933 700 25.3705 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20241011 0 1.66 1.79 1.65 1.79 4768 1.79 up up correct
MFIN.US Medallion Financial Corp 20241011 0 8.21 8.32 8.145 8.29 34194 8.29 up up correct
MGEE.US MGE Energy Inc 20241011 0 89.31 90.97 89.31 90.52 49659 90.52 up up correct
MGIC.US Magic Software Enterprises Ltd 20241011 0 11 11.29 11 11.21 24878 11.21 up up correct
MGNI.US Magnite Inc 20241011 0 12.01 12.34 12.01 12.24 960201 12.24 up up correct
MGNX.US MacroGenics Inc 20241011 0 3.72 4.15 3.68 4.14 861634 4.14 up up correct
MGPI.US MGP Ingredients Inc 20241011 0 80.1 80.54 79.31 79.42 140893 79.42 down down correct
MGRC.US McGrath RentCorp 20241011 0 108.06 109.64 107.161 107.34 231986 106.8733 down down correct
MGTX.US MeiraGTx Holdings plc 20241011 0 4.05 4.29 4.0101 4.25 143318 4.25 up down incorrect
MGYR.US Magyar Bancorp Inc 20241011 0 12.3265 12.3265 12.25 12.25 538 12.25 down down correct
MHLD.US Maiden Holdings Ltd 20241011 0 1.66 1.73 1.66 1.73 48767 1.73 up down incorrect
MIDD.US The Middleby Corporation 20241011 0 133.08 135.63 132.35 133.27 647574 133.27 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241011 0 1.15 1.22 1.13 1.19 253470 1.19 up up correct
MIND.US MIND Technology Inc 20241011 0 3.77 3.77 3.71 3.745 7968 3.745 down down correct
MINM.US Minim Inc. Common Stock 20241011 0 1.71 1.95 1.5925 1.75 5368 1.75 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20241011 0 38.48 40.49 38.48 40.11 483414 40.11 up up correct
MIST.US Milestone Pharmaceuticals Inc 20241011 0 1.46 1.5015 1.43 1.45 134402 1.45 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241011 0 11.12 11.12 11.12 11.12 0 11.12
MITAU.US Coliseum Acquisition Corp. Unit 20241011 0 11.06 11.06 11.06 11.06 0 11.06
MITK.US Mitek Systems Inc 20241011 0 8.98 9.13 8.85 8.92 446898 8.92 down down correct
MKSI.US MKS Instruments Inc 20241011 0 106.22 109.8 106.22 109.4 599746 109.4 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20241011 0 0.5988 0.6599 0.5685 0.63 455227 0.63 up up correct
MKTX.US MarketAxess Holdings Inc 20241011 0 277.74 280.78 276.98 278.1 313457 278.1 up down incorrect
MLAB.US Mesa Laboratories Inc 20241011 0 123.91 127.47 122.54 126.18 19544 126.18 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20241011 0 7.79 8.08 7.7701 7.89 2645542 7.89 up up correct
MLKN.US MillerKnoll Inc 20241011 0 23.47 24.1114 23.47 24 477007 24 up up correct
MMAT.US Meta Materials Inc 20241011 0 0.4 0.4999 0.3702 0.3702 18299 0.3702 down down correct
MMLP.US Martin Midstream Partners L.P 20241011 0 3.99 3.99 3.96 3.99 84266 3.99
MMSI.US Merit Medical Systems Inc 20241011 0 94.21 95.18 93.89 94.35 239975 94.35 up down incorrect
MMYT.US MakeMyTrip Limited 20241011 0 102.5 103 99.2 100.99 566106 100.99 down down correct
MNDO.US MIND C.T.I. Ltd 20241011 0 1.95 1.9751 1.95 1.975 5871 1.975 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20241011 0 284.16 289.98 282.2636 289.56 462498 289.56 up up correct
MNKD.US MannKind Corporation 20241011 0 6.35 6.49 6.32 6.48 1281623 6.48 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20241011 0 5.16 5.44 5.0329 5.41 605090 5.41 up up correct
MNOV.US MediciNova Inc 20241011 0 1.88 1.88 1.7 1.78 40759 1.78 down down correct
MNPR.US Monopar Therapeutics Inc 20241011 0 5.56 5.73 5.029 5.5 160203 5.5 down down correct
MNRO.US Monro Inc 20241011 0 26.59 26.91 26.55 26.91 321868 26.91 up down incorrect
MNSB.US MainStreet Bancshares Inc 20241011 0 17.84 18.47 17.84 18 2597 18 up up correct
MNSBP.US MainStreet Bancshares Inc 20241011 0 23.54 23.95 23.51 23.7 5500 23.7 up up correct
MNST.US Monster Beverage Corporation 20241011 0 50.82 51.98 50.67 51.31 6945700 51.31 up up correct
MNTK.US Montauk Renewables Inc 20241011 0 5.58 5.77 5.48 5.75 166190 5.75 up up correct
MNTS.US Momentus Inc 20241011 0 0.58 0.7776 0.58 0.6819 16565779 0.6819 up up correct
MNTSW.US Momentus Inc 20241011 0 0.0185 0.0185 0.0096 0.013 751092 0.013 down down correct
MNTX.US Manitex International Inc 20241011 0 5.67 5.7 5.67 5.67 65040 5.67
MODV.US ModivCare Inc 20241011 0 15.91 17.1539 15.91 16.67 337341 16.67 up up correct
MOFG.US MidWestOne Financial Group Inc 20241011 0 27.18 28.33 27.18 28.3 88061 28.3 up down incorrect
MOGO.US Mogo Inc 20241011 0 1.07 1.07 1.03 1.06 20963 1.06 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20241011 0 4.75 4.75 4.75 4.75 49 4.75
MOMO.US Momo Inc 20241011 0 7.2 7.42 7.195 7.38 692918 7.38 up up correct
MORN.US Morningstar Inc 20241011 0 336.06 340.97 336.06 340.08 146153 340.08 up up correct
MOTS.US Motus GI Holdings Inc 20241011 0 0.0342 0.0381 0.0342 0.0346 28792 0.0346 up up correct
MOVE.US Movano Inc 20241011 0 0.325 0.3449 0.325 0.33 6561 4.95 up up correct
MPAA.US Motorcar Parts of America Inc 20241011 0 6.16 6.4 6.1155 6.21 57055 6.21 up up correct
MPB.US Mid Penn Bancorp Inc 20241011 0 29.603 30.48 29.53 30.48 27702 30.48 up up correct
MPWR.US Monolithic Power Systems Inc 20241011 0 923.08 953.71 918.1 938.47 283992 938.47 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20241011 0 4.95 5.05 4.92 5.03 2243522 5.03 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20241011 0 0.651 0.651 0.65 0.65 8900 0.65 down down correct
MRAM.US Everspin Technologies Inc 20241011 0 6.34 6.43 6.29 6.35 48785 6.35 up down incorrect
MRBK.US Meridian Corporation 20241011 0 12.95 13.05 12.86 12.92 5721 12.92 down down correct
MRCC.US Monroe Capital Corporation 20241011 0 8.01 8.1 8.008 8.08 40153 8.08 up up correct
MRCY.US Mercury Systems Inc 20241011 0 35.4 36.65 35.4 36.2 543102 36.2 up up correct
MREO.US Mereo BioPharma Group plc 20241011 0 4.1 4.34 4.07 4.34 552383 4.34 up down incorrect
MRIN.US Marin Software Incorporated 20241011 0 2.1 2.18 2.1 2.16 8909 2.16 up up correct
MRKR.US Marker Therapeutics Inc 20241011 0 2.52 2.78 2.5099 2.71 24873 2.71 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20241011 0 2.6 2.72 2.6 2.72 2354 2.72 up up correct
MRNA.US Moderna Inc 20241011 0 56.71 59.734 55.7 58.29 6261000 58.29 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20241011 0 1.67 1.755 1.66 1.75 356087 1.75 up up correct
MRSN.US Mersana Therapeutics Inc 20241011 0 1.89 1.98 1.87 1.97 549201 1.97 up up correct
MRTN.US Marten Transport Ltd 20241011 0 16.61 16.965 16.61 16.94 191989 16.94 up up correct
MRUS.US Merus N.V 20241011 0 52.73 53.76 52.41 53.4 364541 53.4 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20241011 0 7.64 8.03 7.61 8.01 1061177 8.01 up down incorrect
MRVL.US Marvell Technology Inc 20241011 0 71.95 74.51 71.77 74.01 7650713 74.01 up up correct
MS.US PO 20241011 0 20.29 20.61 20.08 20.61 208070 20.61 up up correct
MSBI.US Midland States Bancorp Inc 20241011 0 22.08 22.86 22.08 22.78 75836 22.78 up up correct
MSEX.US Middlesex Water Company 20241011 0 62.11 63.77 62.11 63.22 43557 63.22 up up correct
MSFIX.US The Multi 20241011 0 11.58 11.58 11.58 11.58 0 11.58
MSFT.US Microsoft Corporation 20241011 0 416.14 417.13 413.25 416.32 14144900 416.32 up up correct
MSGM.US Motorsport Games Inc 20241011 0 1.25 1.26 1.19 1.2 25260 1.2 down down correct
MSTR.US MicroStrategy Incorporated 20241011 0 188.5 212.81 187.41 212.59 29933779 212.59 up up correct
MSVB.US Mid 20241011 0 14.05 14.1 14.05 14.1 700 14.1 up up correct
MTC.US Mmtec Inc 20241011 0 0.3981 0.439 0.3928 0.431 2793605 0.431 up up correct
MTCH.US Match Group Inc 20241011 0 36.63 37.82 36.63 37.72 3731517 37.72 up up correct
MTEM.US Molecular Templates Inc 20241011 0 1.48 1.48 1.47 1.47 2177114 1.47 down up incorrect
MTEX.US Mannatech Incorporated 20241011 0 7.6 7.75 7.402 7.7 8014 7.7 up up correct
MTLS.US Materialise NV 20241011 0 5 5.09 4.9701 5.09 52194 5.09 up up correct
MTRX.US Matrix Service Company 20241011 0 11.37 11.685 11.37 11.54 103024 11.54 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241011 0 112.99 117.12 112.99 116.17 307333 116.17 up up correct
MTTR.US Matterport Inc 20241011 0 4.7 4.78 4.69 4.78 1224299 4.78 up up correct
MU.US Micron Technology Inc 20241011 0 105.04 107.65 104.9915 106.92 19133930 106.92 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241011 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241011 0 2.22 2.2263 2.101 2.13 1109623 2.13 down down correct
MVBF.US MVB Financial Corp 20241011 0 18.91 19.37 18.81 19.37 34002 19.37 up down incorrect
MVIS.US MicroVision Inc 20241011 0 1.23 1.29 1.18 1.29 1319500 1.29 up up correct
MVST.US Microvast Holdings Inc 20241011 0 0.218 0.2307 0.2135 0.2192 875116 0.2192 up up correct
MVSTW.US Microvast Holdings Inc 20241011 0 0.0187 0.021 0.0175 0.0209 14782 0.0209 up down incorrect
MXCT.US MaxCyte Inc. 20241011 0 3.76 3.88 3.67 3.88 302761 3.88 up up correct
MYFW.US First Western Financial Inc 20241011 0 20.83 21.485 20.83 21.24 26325 21.24 up down incorrect
MYGN.US Myriad Genetics Inc 20241011 0 22.93 24.26 22.92 24.08 771142 24.08 up up correct
MYNA.US Mynaric AG American Depository Shares 20241011 0 1.35 1.35 1.2 1.25 25683 1.25 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241011 0 0.33 0.345 0.3011 0.334 2305701 0.334 up up correct
MYPS.US Playstudios Inc 20241011 0 1.5 1.53 1.475 1.49 196060 1.49 down up incorrect
MYPSW.US MYPSW 20241011 0 0.016 0.016 0.016 0.016 0 0.016
MYRG.US MYR Group Inc 20241011 0 116.51 118.8865 115.545 118.28 185114 118.28 up down incorrect
MYSZ.US My Size Inc 20241011 0 1.5247 1.6196 1.47 1.47 14518 1.47 down down correct
NAII.US Natural Alternatives International Inc 20241011 0 4.7 4.918 4.7 4.73 5814 4.73 up up correct
NAOV.US NanoVibronix Inc 20241011 0 0.5885 0.5885 0.55 0.585 18523 0.585 down down correct
NARI.US Inari Medical Inc 20241011 0 40.54 41.82 40.185 41.8 761648 41.8 up up correct
NATH.US Nathan's Famous Inc 20241011 0 81.06 84.06 79.68 84.06 14300 84.06 up up correct
NATR.US Nature's Sunshine Products Inc 20241011 0 13.29 13.62 13.1 13.17 21675 13.17 down down correct
NAUT.US Nautilus Biotechnology Inc 20241011 0 2.72 2.88 2.69 2.86 72754 2.86 up down incorrect
NAVI.US Navient Corporation 20241011 0 15.56 15.74 15.51 15.71 286761 15.71 up up correct
NBIX.US Neurocrine Biosciences Inc 20241011 0 112.41 116.29 112.16 115.49 781077 115.49 up up correct
NBN.US Northeast Bank 20241011 0 77.96 80.3 77.96 80.01 25047 80.01 up up correct
NBST.US Newbury Street Acquisition Corporation 20241011 0 10.92 10.92 10.92 10.92 0 10.92
NBSTU.US Newbury Street Acquisition Corporation 20241011 0 10.51 10.51 10.51 10.51 0 10.51
NBTB.US NBT Bancorp Inc 20241011 0 43.73 45.28 43.73 44.93 129718 44.93 up up correct
NBTX.US Nanobiotix S.A 20241011 0 4.96 4.98 4.93 4.95 977 4.95 down down correct
NCMI.US National CineMedia Inc 20241011 0 6.5 6.85 6.5 6.79 674842 6.79 up up correct
NCNA.US NuCana plc 20241011 0 2.14 2.22 2.14 2.14 242578 2.14
NCNO.US nCino Inc 20241011 0 33.39 35.03 33.295 34.51 2384800 34.51 up up correct
NCSM.US NCS Multistage Holdings Inc 20241011 0 18.374 18.71 18.02 18.15 1961 18.15 down up incorrect
NCTY.US The9 Limited 20241011 0 8.59 8.75 8.28 8.5999 125898 8.5999 up up correct
NDAQ.US Nasdaq Inc 20241011 0 72.27 72.4094 71.375 71.62 2297222 71.62 down down correct
NDLS.US Noodles & Company 20241011 0 1.1 1.15 1.09 1.13 106420 1.13 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20241011 0 0.2119 0.2171 0.198 0.21 778723 0.21 down down correct
NDSN.US Nordson Corporation 20241011 0 253.6 257.96 253.6 256.62 111690 256.62 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241011 0 25.64 27.42 25.64 27.3 186754 27.3 up up correct
NEGG.US Newegg Commerce Inc 20241011 0 0.6863 0.71 0.6863 0.707 248625 0.707 up up correct
NEO.US NeoGenomics Inc 20241011 0 13.43 13.78 13.31 13.53 1607861 13.53 up up correct
NEOG.US Neogen Corporation 20241011 0 13.8 14.54 13.74 14.43 2436273 14.43 up up correct
NEON.US Neonode Inc 20241011 0 8.85 8.85 8.32 8.6 173966 8.6 down down correct
NEPH.US Nephros Inc 20241011 0 1.43 1.46 1.43 1.46 3682 1.46 up up correct
NERV.US Minerva Neurosciences Inc 20241011 0 2.61 2.69 2.6001 2.61 12509 2.61
NESR.US National Energy Services Reunited Corp 20241011 0 8.81 8.9 8.81 8.9 7800 8.9 up up correct
NESRW.US NESRW 20241011 0 0.74 0.74 0.74 0.74 10000 0.74
NEWT.US Newtek Business Services Corp 20241011 0 12.42 12.96 12.42 12.96 134613 12.96 up down incorrect
NEXI.US NexImmune Inc 20241011 0 0.23 0.28 0.2159 0.2159 9836 0.2159 down up incorrect
NEXT.US NextDecade Corporation 20241011 0 5.21 5.69 5.21 5.63 2113871 5.63 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241011 0 11.3 11.695 11.235 11.68 146359 11.68 up up correct
NFE.US New Fortress Energy Inc 20241011 0 9.2 9.63 9.15 9.36 2961635 9.36 up up correct
NFLX.US Netflix Inc 20241011 0 734.9 736 721.22 722.79 2299525 722.79 down down correct
NHTC.US Natural Health Trends Corp 20241011 0 5.72 5.7904 5.66 5.7 19593 5.7 down down correct
NICE.US NICE Ltd 20241011 0 165.91 172.69 165.45 171.09 579420 171.09 up down incorrect
NICHX.US NICHX 20241011 0 27.22 27.22 27.22 27.22 0 27.22
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241011 0 12.99 14.7897 12.72 14.15 119023 14.15 up up correct
NIU.US Niu Technologies 20241011 0 2.57 2.74 2.54 2.65 692604 2.65 up up correct
NKLA.US Nikola Corporation 20241011 0 4.32 4.54 4.29 4.3 2585200 4.3 down up incorrect
NKSH.US National Bankshares Inc 20241011 0 30.24 30.34 29.1 29.31 18064 29.31 down down correct
NKTR.US Nektar Therapeutics 20241011 0 1.28 1.37 1.28 1.36 1266418 1.36 up up correct
NKTX.US Nkarta Inc 20241011 0 3.71 3.91 3.603 3.89 437935 3.89 up up correct
NLSP.US NLS Pharmaceutics AG 20241011 0 4.55 4.55 4.1001 4.45 35967 4.45 down down correct
NLSPW.US NLS Pharmaceutics AG 20241011 0 0.014 0.014 0.014 0.014 34 0.014
NMFC.US New Mountain Finance Corporation 20241011 0 11.66 11.75 11.66 11.7 250647 11.7 up up correct
NMIH.US NMI Holdings Inc 20241011 0 40.72 41.18 40.72 40.87 381127 40.87 up up correct
NMRD.US Nemaura Medical Inc 20241011 0 0.03 0.03 0.018 0.022 8900 0.022 down down correct
NMRK.US Newmark Group Inc 20241011 0 14.28 14.695 14.28 14.67 834379 14.67 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20241011 0 0.8977 0.9479 0.8908 0.92 51800 0.92 up up correct
NNAVW.US NextNav Inc. Warrant 20241011 0 2.8 2.98 2.77 2.77 2385495 2.77 down down correct
NNBR.US NN Inc 20241011 0 3.69 3.85 3.65 3.84 46462 3.84 up up correct
NNDM.US Nano Dimension Ltd 20241011 0 2.27 2.34 2.27 2.32 497000 2.32 up up correct
NNOX.US Nano 20241011 0 5.87 6.055 5.87 6 505984 6 up up correct
NODK.US NI Holdings Inc 20241011 0 15.55 15.5999 15.435 15.49 6206 15.49 down up incorrect
NOTV.US Inotiv Inc 20241011 0 1.72 1.86 1.66 1.84 146840 1.84 up up correct
NOVT.US Novanta Inc 20241011 0 170.37 177.035 169.97 175.02 197460 175.02 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20241011 0 37 37 37 37 0 37
NOVVU.US Nova Vision Acquisition Corp. Unit 20241011 0 41 41 41 41 0 41
NPABU.US New Providence Acquisition Corp. II Unit 20241011 0 12.5 12.5 12.5 12.5 0 12.5
NPCE.US NeuroPace Inc 20241011 0 6.21 6.74 6.105 6.61 21286 6.61 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241011 0 2.41 2.5801 2.41 2.56 27699 2.56 up up correct
NRC.US National Research Corporation 20241011 0 18.7 19.1 18.7 18.86 56157 18.86 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20241011 0 11.24 11.99 11.18 11.98 791450 11.98 up up correct
NRIM.US Northrim BanCorp Inc 20241011 0 67.2 70 67.085 69.97 52005 69.97 up up correct
NRIX.US Nurix Therapeutics Inc 20241011 0 23.57 24.2599 22.74 23.63 951927 23.63 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241011 0 16.71 16.71 16.71 16.71 0 16.71
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241011 0 16.93 16.93 16.93 16.93 0 16.93
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241011 0 16.94 16.94 16.94 16.94 0 16.94
NRXP.US NRx Pharmaceuticals Inc 20241011 0 1.35 1.4 1.35 1.37 90176 1.37 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20241011 0 0.0533 0.0544 0.0532 0.0544 627 0.0544 up down incorrect
NSIT.US Insight Enterprises Inc 20241011 0 217.11 218.38 214.11 214.43 108986 214.43 down down correct
NSPR.US InspireMD Inc 20241011 0 2.5901 2.6941 2.59 2.6135 3778 2.6135 up up correct
NSSC.US Napco Security Technologies Inc 20241011 0 39 39.75 38.89 39.4 343976 39.4 up up correct
NSYS.US Nortech Systems Incorporated 20241011 0 12.42 12.9865 12.33 12.9865 2614 12.9865 up down incorrect
NTAP.US NetApp Inc 20241011 0 125 127.36 125 126.93 891299 126.93 up up correct
NTCT.US NetScout Systems Inc 20241011 0 21.16 21.8 21.05 21.71 279684 21.71 up up correct
NTES.US NetEase Inc 20241011 0 86.93 88.89 86.55 88.35 1258024 88.35 up up correct
NTGR.US NETGEAR Inc 20241011 0 19.9 20.98 19.9 20.85 225160 20.85 up up correct
NTIC.US Northern Technologies International Corporation 20241011 0 12.47 12.74 12.1201 12.65 9212 12.5795 up up correct
NTLA.US Intellia Therapeutics Inc 20241011 0 17.57 18.6 17.34 18.58 1485691 18.58 up down incorrect
NTNX.US Nutanix Inc 20241011 0 64.9 65.46 64.26 64.61 1720001 64.61 down down correct
NTRA.US Natera Inc 20241011 0 125.94 131.5427 125.8425 130.06 963199 130.06 up up correct
NTRB.US Nutriband Inc. Common Stock 20241011 0 7.19 8.25 7 7.91 51249 7.91 up up correct
NTRBW.US Nutriband Inc. Warrant 20241011 0 1.73 2 1.2 2 8400 2 up up correct
NTRS.US Northern Trust Corporation 20241011 0 91.61 93.5 91.2 92.17 946695 92.17 up down incorrect
NTRSO.US Northern Trust Corporation 20241011 0 23.05 23.22 23.016 23.19 20400 23.19 up up correct
NTWK.US NetSol Technologies Inc 20241011 0 3.131 3.34 3.125 3.2 34228 3.2 up up correct
NURO.US NeuroMetrix Inc 20241011 0 4.15 4.15 3.99 4.0632 13977 4.0632 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241011 0 102.36 104.72 101.7601 103.59 298313 103.59 up up correct
NUWE.US Nuwellis Inc 20241011 0 1.37 1.8 1.37 1.665 990720 1.665 up up correct
NUZE.US NuZee Inc 20241011 0 0.378 0.4 0.3773 0.398 150547 0.398 up up correct
NVAX.US Novavax Inc 20241011 0 12.72 13.04 12.34 12.53 5776222 12.53 down down correct
NVCR.US NovoCure Limited 20241011 0 14.84 15.805 14.74 15.75 722560 15.75 up down incorrect
NVDA.US NVIDIA Corporation 20241011 0 134.01 135.78 133.66 134.8 170209500 134.8 up down incorrect
NVEC.US NVE Corporation 20241011 0 78.33 80.56 78.33 79.69 16798 79.69 up up correct
NVEE.US NV5 Global Inc 20241011 0 22.65 23.3 22.65 23.08 292833 23.08 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20241011 0 33.38 33.5 33.32 33.49 321660 33.49 up up correct
NVFY.US Nova LifeStyle Inc 20241011 0 1.33 1.48 1.28 1.4101 12987 1.4101 up up correct
NVMI.US Nova Measuring Instruments Ltd 20241011 0 209 218.05 209 216.49 130784 216.49 up up correct
NVNO.US enVVeno Medical Corp 20241011 0 3.09 3.3078 3.09 3.22 120901 3.22 up up correct
NVOS.US Novo Integrated Sciences Inc 20241011 0 0.2469 0.269 0.2469 0.2627 274437 0.2627 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20241011 0 2.38 2.63 2.38 2.55 2080417 2.55 up up correct
NVVE.US Nuvve Holding Corp 20241011 0 4.3 4.37 4.217 4.22 15900 4.22 down down correct
NVVEW.US Nuvve Holding Corp 20241011 0 0.0328 0.0365 0.0303 0.0363 2266 0.0363 up up correct
NWBI.US Northwest Bancshares Inc 20241011 0 12.94 13.34 12.94 13.27 937254 13.27 up up correct
NWE.US NorthWestern Corporation 20241011 0 54.49 55.16 54.49 55.11 254304 55.11 up up correct
NWFL.US Norwood Financial Corp 20241011 0 27.64 28.78 27.64 28.78 4229 28.4847 up up correct
NWL.US Newell Brands Inc 20241011 0 7.54 7.62 7.48 7.6 3081936 7.6 up down incorrect
NWPX.US Northwest Pipe Company 20241011 0 43.21 44.8766 43.21 44.81 18739 44.81 up up correct
NWS.US News Corporation 20241011 0 27.12 27.54 27.12 27.4 573900 27.4 up up correct
NWSA.US News Corporation 20241011 0 25.66 26.12 25.66 25.93 1859516 25.93 up up correct
NXPI.US NXP Semiconductors N.V 20241011 0 233.57 240.75 233.35 238.1 1148222 238.1 up up correct
NXST.US Nexstar Media Group Inc 20241011 0 166.96 170.88 166.755 169.67 227479 169.67 up up correct
NXTC.US NextCure Inc 20241011 0 1.37 1.45 1.37 1.42 70173 1.42 up up correct
NXTP.US Nextplay Technologies Inc 20241011 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20241011 0 5.58 5.5899 5.46 5.47 756078 5.47 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20241011 0 21.361 21.46 21.315 21.36 5000 21.36 down down correct
NYMTM.US New York Mortgage Trust Inc 20241011 0 23.96 24.47 23.96 24.37 29000 24.37 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20241011 0 23.351 23.351 23.14 23.3 20800 23.3 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20241011 0 9.25 9.6 8.86 9.6 29276 9.6 up up correct
OB.US Outbrain Inc 20241011 0 4.62 4.74 4.6 4.64 62746 4.64 up up correct
OBLG.US Oblong Inc 20241011 0 3.64 4.01 3.61 3.9001 151529 3.9001 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20241011 0 55.6 56.41 55.6 56.39 12500 56.39 up up correct
OCAX.US OCA Acquisition Corp 20241011 0 11.22 11.22 11.22 11.22 0 11.22
OCAXU.US OCA Acquisition Corp 20241011 0 10 10 10 10 0 10
OCC.US Optical Cable Corporation 20241011 0 2.56 2.59 2.52 2.5507 16732 2.5507 down down correct
OCCI.US OFS Credit Company Inc 20241011 0 7.47 7.5 7.44 7.46 184841 7.3452 down down correct
OCCIO.US OFS Credit Company Inc 20241011 0 24.62 24.79 24.62 24.79 1200 24.6625 up up correct
OCFC.US OceanFirst Financial Corp 20241011 0 17.68 18.36 17.605 18.31 188756 18.31 up up correct
OCFCP.US OceanFirst Financial Corp 20241011 0 25.26 25.26 25.26 25.26 0 25.26
OCG.US Oriental Culture Holding LTD 20241011 0 1.11 1.37 1.11 1.27 29999 1.27 up down incorrect
OCGN.US Ocugen Inc 20241011 0 0.96 1.01 0.9354 0.985 2194327 0.985 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20241011 0 16.3 16.37 16.17 16.34 726933 16.34 up down incorrect
OCUL.US Ocular Therapeutix Inc 20241011 0 9.22 9.9 9.18 9.78 4642596 9.78 up up correct
OCUP.US Ocuphire Pharma Inc 20241011 0 1.24 1.278 1.21 1.22 73850 1.22 down down correct
OCX.US OncoCyte Corporation 20241011 0 3.15 3.15 2.98 3.05 32329 3.05 down down correct
ODFL.US Old Dominion Freight Line Inc 20241011 0 196 200.48 196 199.58 1047705 199.58 up up correct
ODP.US The ODP Corporation 20241011 0 29.99 30.4173 29.955 30.05 275720 30.05 up up correct
OESX.US Orion Energy Systems Inc 20241011 0 0.8598 0.8599 0.843 0.843 28094 0.843 down down correct
OFED.US Oconee Federal Financial Corp 20241011 0 14.47 14.47 14.47 14.47 0 14.47
OFIX.US Orthofix Medical Inc 20241011 0 15 15.6 15 15.58 153067 15.58 up down incorrect
OFLX.US Omega Flex Inc 20241011 0 48.03 49.74 48 49.65 11800 49.65 up up correct
OFS.US OFS Capital Corporation 20241011 0 8.17 8.25 8.12 8.24 55719 8.24 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241011 0 22.56 22.56 22.56 22.56 0 22.2506
OGI.US OrganiGram Holdings Inc 20241011 0 1.65 1.73 1.65 1.72 196014 1.72 up up correct
OKTA.US Okta Inc 20241011 0 77.87 78.58 77.13 77.34 1960728 77.34 down down correct
OLB.US The OLB Group Inc 20241011 0 2.34 2.5 2.26 2.31 39766 2.31 down down correct
OLED.US Universal Display Corporation 20241011 0 202.29 207.93 202.29 206.86 272294 206.86 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241011 0 95.4 97.905 94.875 96.09 846913 96.09 up up correct
OLMA.US Olema Pharmaceuticals Inc 20241011 0 11.15 11.87 11.14 11.74 456746 11.74 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20241011 0 2.261 2.3 2.235 2.29 740457 2.29 up up correct
OM.US Outset Medical Inc 20241011 0 0.6084 0.635 0.5815 0.6045 487755 0.6045 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241011 0 68.64 69.03 67.7818 68.46 37614 68.46 down down correct
OMCL.US Omnicell Inc 20241011 0 42.28 42.98 42.02 42.62 313491 42.62 up down incorrect
OMER.US Omeros Corporation 20241011 0 3.79 3.96 3.79 3.92 198367 3.92 up up correct
OMEX.US Odyssey Marine Exploration Inc 20241011 0 0.5902 0.6359 0.5812 0.6177 690146 0.6177 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20241011 0 0.97 0.995 0.94 0.96 252117 0.96 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20241011 0 13.71 15.1534 13.71 14.2694 16293 14.2694 up up correct
OMQS.US OMNIQ Corp. Common Stock 20241011 0 0.2 0.2 0.151 0.19 3665 0.19 down down correct
ON.US ON Semiconductor Corporation 20241011 0 69.18 71.64 69 70.33 5136300 70.33 up up correct
ONB.US Old National Bancorp 20241011 0 18.35 18.83 18.35 18.74 1402491 18.74 up up correct
ONCT.US Oncternal Therapeutics Inc 20241011 0 1.13 1.1602 1.08 1.12 50365 1.12 down down correct
ONCY.US Oncolytics Biotech Inc 20241011 0 1.22 1.27 1.21 1.25 536550 1.25 up up correct
ONDS.US Ondas Holdings Inc 20241011 0 0.99 1.02 0.89 0.9003 251827 0.9003 down down correct
ONEW.US OneWater Marine Inc 20241011 0 21.76 22.21 21.68 22.21 31801 22.21 up up correct
ONVO.US Organovo Holdings Inc 20241011 0 0.45 0.45 0.4301 0.447 35430 0.447 down up incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20241011 0 11.6 11.6 11.58 11.6 1300 11.6
OPBK.US OP Bancorp 20241011 0 12.2535 13 12.2535 12.99 62873 12.99 up up correct
OPCH.US Option Care Health Inc 20241011 0 28.88 30 28.65 29.58 2799940 29.58 up up correct
OPEN.US Opendoor Technologies Inc 20241011 0 1.74 1.9 1.7304 1.87 39678801 1.87 up up correct
OPGN.US OpGen Inc 20241011 0 1.83 1.83 1.83 1.83 353 1.83
OPHC.US OptimumBank Holdings Inc 20241011 0 4.5999 4.6 4.52 4.53 2762 4.53 down down correct
OPI.US Office Properties Income Trust 20241011 0 2 2.07 1.995 2.05 511139 2.0393 up up correct
OPINL.US Office Properties Income Trust 20241011 0 14.24 14.4 14.125 14.4 19300 14.4 up up correct
OPK.US OPKO Health Inc 20241011 0 1.46 1.5 1.42 1.46 3098839 1.46
OPOF.US Old Point Financial Corporation 20241011 0 18.9201 19.425 18.9201 19.25 1519 19.25 up up correct
OPRA.US Opera Limited 20241011 0 14.84 15.75 14.76 15.7 579940 15.7 up up correct
OPRT.US Oportun Financial Corporation 20241011 0 2.46 2.625 2.46 2.58 56457 2.58 up up correct
OPRX.US OptimizeRx Corporation 20241011 0 6.56 6.795 6.555 6.63 104279 6.63 up up correct
OPT.US Opthea Limited 20241011 0 4.75 5.25 4.75 5.13 68893 5.13 up up correct
OPTN.US OptiNose Inc 20241011 0 0.65 0.6791 0.65 0.6704 238905 0.6704 up up correct
ORGN.US Origin Materials Inc 20241011 0 1.45 1.46 1.41 1.42 579814 1.42 down down correct
ORGNW.US Origin Materials Inc Warrant 20241011 0 0.095 0.102 0.095 0.095 26876 0.095
ORGO.US Organogenesis Holdings Inc 20241011 0 2.9 3.076 2.895 3.07 206302 3.07 up up correct
ORGS.US Orgenesis Inc 20241011 0 3.8 3.9 3.7169 3.75 10770 3.75 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20241011 0 9.26 9.4 9.14 9.33 309650 9.33 up up correct
OWSCX.US OWSCX 20241011 0 19.34 19.34 19.34 19.34 0 19.34
ORLY.US O'Reilly Automotive Inc 20241011 0 1178.9399 1190.3199 1175.72 1187.53 176500 1187.53 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20241011 0 2.38 2.38 2.34 2.38 81257 2.38
ORRF.US Orrstown Financial Services Inc 20241011 0 35.05 36.23 35.05 35.85 54510 35.85 up up correct
OSBC.US Old Second Bancorp Inc 20241011 0 15.21 15.69 15.2 15.49 207960 15.4338 up up correct
OSIS.US OSI Systems Inc 20241011 0 146.29 148.33 146.29 148.03 96721 148.03 up up correct
OSPN.US OneSpan Inc 20241011 0 15.49 15.88 15.49 15.69 236034 15.69 up up correct
OSS.US One Stop Systems Inc 20241011 0 2.33 2.48 2.29 2.36 71706 2.36 up up correct
OSUR.US OraSure Technologies Inc 20241011 0 4.03 4.11 4.02 4.1 421209 4.1 up up correct
OSW.US OneSpaWorld Holdings Limited 20241011 0 16.99 17.06 16.77 16.79 211408 16.79 down down correct
OTEX.US Open Text Corporation 20241011 0 33.63 33.96 33.63 33.81 271462 33.81 up up correct
OTLK.US Outlook Therapeutics Inc 20241011 0 4.94 5.24 4.935 5.15 264864 5.15 up up correct
OTLY.US Oatly Group AB 20241011 0 0.7866 0.8199 0.7715 0.8005 2527496 0.8005 up up correct
OTRK.US Ontrak Inc 20241011 0 2.14 2.6 2.14 2.44 527135 2.44 up up correct
OTRKP.US Ontrak Inc 20241011 0 0.212 0.6175 0.212 0.3788 1122 0.3788 up up correct
OTTR.US Otter Tail Corporation 20241011 0 75.8 77.465 75.12 76.87 264741 76.87 up up correct
OUST.US WT 20241011 0 0.059 0.069 0.059 0.0635 15862 0.0635 up up correct
OVBC.US Ohio Valley Banc Corp 20241011 0 22.599 23.73 22.5 23.73 6847 23.5134 up down incorrect
OVID.US Ovid Therapeutics Inc 20241011 0 1.07 1.15 1.03 1.15 154750 1.15 up up correct
OVLY.US Oak Valley Bancorp 20241011 0 25.35 26.62 25.35 26.53 25645 26.53 up up correct
OXBR.US Oxbridge Re Holdings Limited 20241011 0 2.89 2.89 2.44 2.45 115976 2.45 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20241011 0 0.15 0.15 0.15 0.15 119746 0.15
OXLC.US Oxford Lane Capital Corp 20241011 0 5.31 5.3199 5.29 5.29 2907721 5.1998 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241011 0 24.678 24.678 24.678 24.678 107 24.678
OXLCP.US Oxford Lane Capital Corp 20241011 0 24.1086 24.1086 24.055 24.055 911 23.9251 down down correct
OXSQ.US Oxford Square Capital Corp 20241011 0 2.91 2.92 2.9 2.92 322482 2.8857 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241011 0 23.22 23.23 23.22 23.22 402 22.8763
OXSQZ.US Oxford Square Capital Corp. 20241011 0 24.778 24.8 24.7 24.7 4000 24.3094 down down correct
OZK.US Bank OZK 20241011 0 42.22 43.81 42.06 43.66 1627456 43.66 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20241011 0 18.8 19.126 18.8 18.96 35100 18.96 up up correct
PAA.US Plains All American Pipeline L.P 20241011 0 17.74 17.82 17.58 17.69 1336713 17.69 down down correct
PAAS.US Pan American Silver Corp 20241011 0 22.6 22.91 22.25 22.26 3412989 22.26 down down correct
PACB.US Pacific Biosciences of California Inc 20241011 0 1.55 2.05 1.55 1.98 24439859 1.98 up up correct
PAGP.US Plains GP Holdings L.P 20241011 0 18.88 18.94 18.755 18.87 1462464 18.87 down down correct
PAHC.US Phibro Animal Health Corporation 20241011 0 22.97 24.02 22.96 23.49 216625 23.49 up down incorrect
PALI.US Palisade Bio Inc 20241011 0 3.25 3.4197 3.25 3.405 7441 3.405 up up correct
PALT.US Paltalk Inc. Common Stock 20241011 0 2.65 2.68 2.5 2.51 55863 2.51 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20241011 0 6.62 6.73 6.592 6.73 80815 6.73 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20241011 0 369.01 378.33 368.95 373.2 2298019 373.2 up up correct
PASG.US Passage Bio Inc 20241011 0 0.5715 0.629 0.5715 0.6 94443 0.6 up up correct
PATK.US Patrick Industries Inc 20241011 0 139.04 141.6 139.04 141.45 203063 141.45 up up correct
PAVM.US PAVmed Inc 20241011 0 1.18 1.22 1.14 1.16 17006 1.16 down down correct
PAX.US Patria Investments Limited 20241011 0 11.02 11.17 11.0191 11.17 580335 11.17 up up correct
PAYS.US PaySign Inc 20241011 0 3.58 3.6699 3.565 3.65 77524 3.65 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20241011 0 7.83 7.92 7.825 7.89 1590866 7.89 up up correct
PAYX.US Paychex Inc 20241011 0 139.99 140.08 138.77 138.89 1498067 138.89 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20241011 0 14.76 14.76 14.76 14.76 0 14.76
PBFS.US Pioneer Bancorp Inc 20241011 0 10.71 10.99 10.71 10.99 19338 10.99 up up correct
PBHC.US Pathfinder Bancorp Inc 20241011 0 16 16 16 16 155 15.903
PBLA.US Panbela Therapeutics Inc 20241011 0 0.38 0.3998 0.3302 0.3551 8947 0.3551 down down correct
PBPB.US Potbelly Corporation 20241011 0 8.18 8.26 8.135 8.18 65481 8.18
PBYI.US Puma Biotechnology Inc 20241011 0 2.73 2.85 2.7207 2.85 293540 2.85 up up correct
PCAR.US PACCAR Inc 20241011 0 103.46 107.49 102.78 106.8 3358855 106.8 up up correct
PCB.US PCB Bancorp 20241011 0 18.51 18.72 18.35 18.53 7500 18.53 up down incorrect
PCH.US PotlatchDeltic Corporation 20241011 0 42.63 43.158 42.63 42.95 223335 42.95 up up correct
PCRX.US Pacira BioSciences Inc 20241011 0 15.5 16.31 15.5 16.22 751339 16.22 up up correct
PCSA.US Processa Pharmaceuticals Inc 20241011 0 1.22 1.31 1.22 1.31 16083 1.31 up up correct
PCT.US PureCycle Technologies Inc 20241011 0 9.09 9.66 9.02 9.4 1896756 9.4 up up correct
PCTTU.US PureCycle Technologies Inc 20241011 0 12.88 12.88 12.88 12.88 400 12.88
PCTTW.US PureCycle Technologies Inc 20241011 0 2.7 3 2.69 3 7541 3 up down incorrect
PCTY.US Paylocity Holding Corporation 20241011 0 163 165.34 161.47 164.51 324838 164.51 up up correct
PCVX.US Vaxcyte Inc 20241011 0 111.6 114.61 111.1567 114.42 561811 114.42 up down incorrect
PCYO.US Pure Cycle Corporation 20241011 0 10.45 10.975 10.45 10.8 21884 10.8 up up correct
PDCO.US Patterson Companies Inc 20241011 0 20.2 20.66 20.2 20.64 541011 20.3857 up up correct
PDD.US Pinduoduo Inc 20241011 0 139.26 145.37 138.39 144.76 8989100 144.76 up up correct
PDEX.US Pro 20241011 0 29.55 29.55 28.624 29.39 14465 29.39 down down correct
PDFS.US PDF Solutions Inc 20241011 0 30.31 31.27 30.31 31.06 100012 31.06 up down incorrect
PDLB.US PDL Community Bancorp 20241011 0 11.09 11.47 11.09 11.44 37227 11.44 up up correct
PDSB.US PDS Biotechnology Corporation 20241011 0 3.31 3.45 3.31 3.42 166900 3.42 up down incorrect
PDSKX.US PDSKX 20241011 0 26.06 26.06 26.06 26.06 0 26.06
PDSRX.US PDSRX 20241011 0 25.92 25.92 25.92 25.92 0 25.92
PDSYX.US PDSYX 20241011 0 26.35 26.35 26.35 26.35 0 26.35
PEB.US PH 20241011 0 20.5 20.77 20.5 20.65 3938 20.65 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20241011 0 25.25 25.48 24.6 25.36 9897 25.36 up up correct
PEBO.US Peoples Bancorp Inc 20241011 0 29.58 30.48 29.56 30.35 99551 30.35 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20241011 0 36 36.255 35.9 36.23 598211 36.1275 up up correct
PEGA.US Pegasystems Inc 20241011 0 73.96 74.5 73.4822 73.84 340538 73.84 down down correct
PENN.US Penn National Gaming Inc 20241011 0 18.29 18.74 18.29 18.52 1887599 18.52 up up correct
PEP.US PepsiCo Inc 20241011 0 174 175.175 172.87 174.81 4720299 174.81 up up correct
PERI.US Perion Network Ltd 20241011 0 7.74 7.95 7.74 7.91 287795 7.91 up up correct
PESI.US Perma 20241011 0 12.88 13.39 12.88 13.29 39156 13.29 up up correct
PETQ.US PetIQ Inc 20241011 0 30.91 30.93 30.87 30.87 477036 30.87 down down correct
PETS.US PetMed Express Inc 20241011 0 3.84 3.93 3.78 3.9 97084 3.9 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20241011 0 0.5748 0.5847 0.52 0.56 19600 0.56 down up incorrect
PETZ.US TDH Holdings Inc 20241011 0 1.33 1.34 1.23 1.25 250414 1.25 down down correct
PFALX.US PFALX 20241011 0 7.22 7.22 7.22 7.22 0 7.22
PFBC.US Preferred Bank 20241011 0 80.72 83.22 80.72 82.26 51991 82.26 up up correct
PFC.US Premier Financial Corp 20241011 0 23.14 23.96 23.14 23.75 84080 23.75 up up correct
PFFLX.US PFFLX 20241011 0 7.22 7.22 7.22 7.22 0 7.22
PFG.US Principal Financial Group Inc 20241011 0 87.83 89.51 87.5 89.2 1123530 89.2 up up correct
PFIE.US Profire Energy Inc 20241011 0 1.69 1.725 1.66 1.7 78954 1.7 up up correct
PFIS.US Peoples Financial Services Corp 20241011 0 46.9 47.36 46.7325 47.23 8071 47.23 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241011 0 7.22 7.22 7.22 7.22 0 7.22
PFLT.US PennantPark Floating Rate Capital Ltd 20241011 0 11.7 11.7199 11.66 11.68 511898 11.5785 down down correct
PFMT.US Performant Financial Corporation 20241011 0 3.57 3.71 3.57 3.68 44666 3.68 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241011 0 10.87 10.87 10.87 10.87 0 10.87
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20241011 0 0.0291 0.03 0.025 0.0279 6184 0.0279 down down correct
PFX.US Phenixfin Corporation 20241011 0 47.96 48.55 47.96 48.55 1867 48.55 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241011 0 22.43 22.57 22.3 22.438 3100 22.0568 up up correct
PGC.US Peapack 20241011 0 27.69 28.76 27.3774 28.63 53295 28.63 up up correct
PGEN.US Precigen Inc 20241011 0 0.85 0.9022 0.8248 0.8986 529560 0.8986 up up correct
PGNY.US Progyny Inc 20241011 0 16.37 16.51 16.085 16.1 1117637 16.1 down down correct
PHAR.US Pharming Group NV 20241011 0 8.8181 8.8181 8.22 8.5 7746 8.5 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20241011 0 15.63 15.64 14.31 15.09 2078950 15.09 down down correct
PIIVX.US PIIVX 20241011 0 40.26 40.26 40.26 40.26 0 40.26
PHIO.US Phio Pharmaceuticals Corp 20241011 0 2.58 2.6999 2.42 2.68 19574 2.68 up up correct
PHUN.US Phunware Inc 20241011 0 3.99 4.68 3.85 4.51 2484700 4.51 up down incorrect
PHVS.US Pharvaris N.V 20241011 0 17.6549 20.31 17.6549 19.73 25071 19.73 up up correct
PI.US Impinj Inc 20241011 0 230.32 236.58 230.32 235.65 327734 235.65 up up correct
PINC.US Premier Inc 20241011 0 19.21 19.43 19.15 19.35 476260 19.35 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20241011 0 16.1201 16.55 16.1201 16.55 3617 16.55 up up correct
PIXY.US ShiftPixy Inc 20241011 0 0.68 0.71 0.62 0.65 50035 9.75 down down correct
PKBK.US Parke Bancorp Inc 20241011 0 20.455 20.815 20.455 20.76 14694 20.76 up down incorrect
PKOH.US Park 20241011 0 28.925 29.6599 28.925 29.6 34931 29.6 up up correct
PLAB.US Photronics Inc 20241011 0 23.78 24.2799 23.78 24.2 259560 24.2 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20241011 0 32.08 33.18 32.07 33.17 1177957 33.17 up up correct
PLBC.US Plumas Bancorp 20241011 0 38.6 39.3 37.76 39.3 23644 39.3 up up correct
PLBY.US PLBY Group Inc 20241011 0 0.7161 0.7585 0.7067 0.7504 85724 0.7504 up up correct
PLCE.US The Children's Place Inc 20241011 0 12.71 13.88 12.5446 13.72 659296 13.72 up up correct
PLL.US Piedmont Lithium Inc 20241011 0 13.39 15.14 13.38 14.46 1432735 14.46 up up correct
PLMR.US Palomar Holdings Inc 20241011 0 92.48 96.52 92.15 96.17 136455 96.17 up up correct
PLPC.US Preformed Line Products Company 20241011 0 121.86 123.83 121.11 123.83 7251 123.83 up down incorrect
PLRX.US Pliant Therapeutics Inc 20241011 0 11.6 14 11.5641 13.65 1128992 13.65 up up correct
PLSE.US Pulse Biosciences Inc 20241011 0 15.44 17.12 15.29 17.08 121476 17.08 up up correct
PLTK.US Playtika Holding Corp 20241011 0 7.38 7.545 7.33 7.49 395885 7.49 up up correct
PLUG.US Plug Power Inc 20241011 0 1.96 2.13 1.9403 2.12 35839391 2.12 up up correct
PLUS.US ePlus inc 20241011 0 98.55 100.33 97.8601 100.02 66737 100.02 up up correct
PLXS.US Plexus Corp 20241011 0 133.86 137.06 133.86 136.95 82726 136.95 up up correct
PLYA.US Playa Hotels & Resorts N.V 20241011 0 8.15 8.3 8.15 8.29 888822 8.29 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241011 0 1.7647 1.7647 1.73 1.73 10232 1.73 down down correct
PMD.US Psychemedics Corporation 20241011 0 2.31 2.3184 2.31 2.315 2938 2.315 up down incorrect
PMT.US PC 20241011 0 21.2 21.2 21.1292 21.2 12820 21.2
PMTS.US CPI Card Group Inc. Common Stock 20241011 0 23.95 24.25 23.86 23.89 14108 23.89 down down correct
PMVP.US PMV Pharmaceuticals Inc 20241011 0 1.5 1.515 1.49 1.49 80645 1.49 down down correct
PNBK.US Patriot National Bancorp Inc 20241011 0 1.645 1.69 1.56 1.59 8221 1.59 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20241011 0 97.03 99.89 96.71 98.69 511248 98.69 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20241011 0 24.6 24.6 24.5 24.53 5000 24.53 down down correct
PNNT.US PennantPark Investment Corporation 20241011 0 6.98 7.01 6.95 7.01 373875 6.9299 up up correct
PNRG.US PrimeEnergy Resources Corporation 20241011 0 164.85 174.98 160.17 160.17 6705 160.17 down down correct
PNTG.US The Pennant Group Inc 20241011 0 32.92 33.85 32.89 33.79 192915 33.79 up up correct
POAI.US Predictive Oncology Inc 20241011 0 0.653 0.653 0.6084 0.6143 77974 0.6143 down down correct
PODD.US Insulet Corporation 20241011 0 232.26 236.43 231.16 233.1 421495 233.1 up up correct
POLA.US Polar Power Inc 20241011 0 0.5 0.54 0.5 0.503 207696 0.503 up down incorrect
POOL.US Pool Corporation 20241011 0 362.5 368.83 362.315 365.28 204122 365.28 up up correct
POWI.US Power Integrations Inc 20241011 0 61.52 64 61.23 63.78 214672 63.78 up up correct
POWL.US Powell Industries Inc 20241011 0 246.66 263.5 246.65 262.97 378723 262.97 up down incorrect
POWW.US AMMO Inc 20241011 0 1.28 1.3052 1.28 1.3 260003 1.3 up up correct
POWWP.US AMMO Inc 20241011 0 23.39 23.39 22.825 23.287 3500 23.287 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20241011 0 24.99 26.07 24.87 25.93 407869 25.93 up down incorrect
PPBT.US Purple Biotech Ltd 20241011 0 4.07 4.3578 4.05 4.2 12178 4.2 up up correct
PPC.US Pilgrim's Pride Corporation 20241011 0 44.85 45.3725 44.2 44.58 956893 44.58 down down correct
PPIH.US Perma 20241011 0 13.37 13.77 12.82 13.44 18950 13.44 up up correct
PPSI.US Pioneer Power Solutions Inc 20241011 0 5.85 6.11 5.82 5.98 138159 5.98 up up correct
PPTA.US Midas Gold Corp. 20241011 0 9.36 9.72 9.27 9.49 271504 9.49 up up correct
PRAA.US PRA Group Inc 20241011 0 21.18 21.71 21.15 21.4 237607 21.4 up up correct
PRAX.US Praxis Precision Medicines Inc 20241011 0 62.17 65.42 61.69 65 316130 65 up up correct
PRCH.US Porch Group Inc 20241011 0 1.3 1.46 1.28 1.44 469160 1.44 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241011 0 72.62 74.25 71.6 71.7 708398 71.7 down down correct
PRDEX.US PREDEX Funds 20241011 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241011 0 20.77 21.17 20.77 21.09 229090 21.09 up down incorrect
PRFX.US PainReform Ltd 20241011 0 0.6 0.605 0.5311 0.583 156824 0.583 down down correct
PRGS.US Progress Software Corporation 20241011 0 65.32 65.83 65.21 65.35 428246 65.35 up up correct
PRIM.US Primoris Services Corporation 20241011 0 60.22 61.57 58.97 61.47 519170 61.47 up up correct
PRIVX.US Sharespost 100 Fund 20241011 0 39.54 39.54 39.54 39.54 0 39.54
PRLD.US Prelude Therapeutics Incorporated 20241011 0 1.95 1.98 1.91 1.955 126967 1.955 up up correct
PRLVX.US PRLVX 20241011 0 38.86 38.86 38.86 38.86 0 38.86
PROC.US Procaps Group S.A. Ordinary Shares 20241011 0 1.95 1.95 1.83 1.83 3743 1.83 down down correct
PROCW.US Procaps Group S.A. Warrants 20241011 0 0.024 0.024 0.024 0.024 1000 0.024
PROF.US Profound Medical Corp 20241011 0 7.45 7.77 7.45 7.69 24900 7.69 up up correct
PROV.US Provident Financial Holdings Inc 20241011 0 14.3312 14.69 14.3312 14.56 3594 14.56 up up correct
PTC.US PTC Inc 20241011 0 180.98 181.71 180.26 181 555848 181 up up correct
PRPH.US ProPhase Labs Inc 20241011 0 2.27 2.44 2.195 2.41 12047 2.41 up up correct
PRPL.US Purple Innovation Inc 20241011 0 0.9234 0.96 0.8888 0.9 259463 0.9 down down correct
PRPO.US Precipio Inc 20241011 0 6.68 6.99 6.61 6.6129 9898 6.6129 down down correct
PRQR.US ProQR Therapeutics N.V 20241011 0 1.865 1.9 1.84 1.85 51511 1.85 down down correct
PRTA.US Prothena Corporation plc 20241011 0 16.75 17.28 16.576 17.22 316634 17.22 up up correct
PRTC.US PureTech Health plc 20241011 0 20.25 21.3 19.58 19.6 4287 19.6 down down correct
PRTG.US Portage Biotech Inc 20241011 0 6.84 7.13 6.6601 7.08 27873 7.08 up down incorrect
PRTH.US Priority Technology Holdings Inc 20241011 0 6.36 6.42 6.31 6.34 18943 6.34 down down correct
PRTS.US CarParts.com Inc 20241011 0 0.81 0.833 0.79 0.796 294883 0.796 down down correct
PRVA.US Privia Health Group Inc 20241011 0 17.21 17.74 17.0342 17.55 1216851 17.55 up down incorrect
PSA.US PQ 20241011 0 19 19.075 18.77 18.9 14485 18.9 down down correct
PSEC.US Prospect Capital Corporation 20241011 0 5.14 5.16 5.055 5.08 2166680 5.0228 down down correct
PSHG.US Performance Shipping Inc 20241011 0 1.89 1.92 1.85 1.92 34600 1.92 up up correct
PSMT.US PriceSmart Inc 20241011 0 91.1 92.19 91.05 91.16 98805 91.16 up up correct
PSNL.US Personalis Inc 20241011 0 4.94 5.16 4.705 4.73 723198 4.73 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20241011 0 17.98 17.98 17.98 17.98 0 17.98
PSTV.US Plus Therapeutics Inc 20241011 0 1.341 1.395 1.31 1.37 11726 1.37 up up correct
PSTX.US Poseida Therapeutics Inc 20241011 0 2.48 2.51 2.445 2.51 332118 2.51 up up correct
PT.US Pintec Technology Holdings Limited 20241011 0 0.9 0.98 0.8801 0.98 60745 0.98 up down incorrect
PTCT.US PTC Therapeutics Inc 20241011 0 38.48 39.22 38.29 39 810649 39 up up correct
PTDEX.US PREDEX 20241011 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241011 0 8.01 8.336 7.975 8.29 7580808 8.29 up up correct
PTGX.US Protagonist Therapeutics Inc 20241011 0 43.56 45.34 43.56 45.08 600093 45.08 up up correct
PTIX.US Protagenic Therapeutics Inc 20241011 0 0.49 0.5837 0.49 0.51 170407 0.51 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20241011 0 12.16 12.57 12.12 12.52 707622 12.52 up up correct
PTMN.US Portman Ridge Finance Corporation 20241011 0 18.33 18.43 18.2 18.25 33854 18.25 down down correct
PTON.US Peloton Interactive Inc 20241011 0 4.74 4.94 4.74 4.91 7529939 4.91 up up correct
PTPI.US Petros Pharmaceuticals Inc 20241011 0 0.323 0.335 0.313 0.315 44900 0.315 down down correct
PTSI.US P.A.M. Transportation Services Inc 20241011 0 17.4 17.82 17.4 17.82 5758 17.82 up down incorrect
PTVE.US Pactiv Evergreen Inc 20241011 0 11.44 11.83 11.44 11.75 181615 11.75 up down incorrect
PUBM.US PubMatic Inc 20241011 0 14.74 15.16 14.74 15.12 285994 15.12 up up correct
PUCK.US Goal Acquisitions Corp 20241011 0 11.5 11.5 11.5 11.5 0 11.5
PUCKU.US Goal Acquisitions Corp 20241011 0 10.85 10.85 10.85 10.85 0 10.85
PULM.US Pulmatrix Inc 20241011 0 2.11 2.1395 2.07 2.1228 3849 2.1228 up up correct
PVBC.US Provident Bancorp Inc 20241011 0 10.41 10.8285 10.41 10.73 44549 10.73 up down incorrect
PWDEX.US PREDEX 20241011 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241011 0 24.45 24.83 24.45 24.83 5942 24.83 up up correct
PWP.US Perella Weinberg Partners 20241011 0 20.24 21.4 20.18 21.3 307298 21.3 up up correct
PXLW.US Pixelworks Inc 20241011 0 0.704 0.83 0.7033 0.8068 630971 0.8068 up up correct
PXS.US Pyxis Tankers Inc 20241011 0 5.015 5.02 4.93 5 5573 5 down down correct
PXSAP.US Pyxis Tankers Inc 20241011 0 25 25 24.94 24.955 8100 24.955 down down correct
PXSAW.US Pyxis Tankers Inc 20241011 0 0.7899 0.7899 0.7899 0.7899 3 0.7899
PYCR.US Paycor HCM Inc. Common Stock 20241011 0 13.24 13.46 13.22 13.29 398532 13.29 up up correct
PYPD.US PolyPid Ltd 20241011 0 3.5 3.6 3.47 3.47 5100 3.47 down down correct
PYPL.US PayPal Holdings Inc 20241011 0 79.54 80.726 79.16 80.51 7744800 80.51 up down incorrect
PYXS.US Pyxis Oncology Inc. 20241011 0 3.16 3.24 3.1 3.23 334997 3.23 up up correct
PZZA.US Papa John's International Inc 20241011 0 49.61 50.8 49.35 50.53 1822075 50.53 up up correct
QCOM.US QUALCOMM Incorporated 20241011 0 168 170.43 166.87 169.98 3801395 169.98 up up correct
QCRH.US QCR Holdings Inc 20241011 0 75.04 78.13 75.04 77.83 60695 77.83 up up correct
QDEL.US Quidel Corporation 20241011 0 41.92 42.39 40.96 41.05 903043 41.05 down down correct
QFIN.US 360 DigiTech Inc 20241011 0 32.27 33.25 32.02 33.03 1343394 33.03 up up correct
QH.US Quhuo Limited 20241011 0 1.44 1.49 1.38 1.43 67251 1.43 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20241011 0 2.72 2.78 2.67 2.77 89900 2.77 up up correct
QLGN.US Qualigen Therapeutics Inc 20241011 0 0.16 0.1734 0.16 0.1679 181976 0.1679 up up correct
QLI.US Qilian International Holding Group Limited 20241011 0 7 7.202 6.96 7.18 6690 7.18 up up correct
QLYS.US Qualys Inc 20241011 0 126.54 126.93 124.91 125.59 400328 125.59 down down correct
QMCO.US Quantum Corporation 20241011 0 3.32 3.4577 3.2575 3.38 7229 3.38 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241011 0 0.513 0.5298 0.5075 0.5201 61525 0.5201 up down incorrect
QNST.US QuinStreet Inc 20241011 0 18.84 19.445 18.84 19.38 241996 19.38 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241011 0 25.25 25.38 25.22 25.24 92300 25.24 down down correct
QRHC.US Quest Resource Holding Corporation 20241011 0 8.245 8.31 8.11 8.27 26578 8.27 up up correct
QRTEA.US Qurate Retail Inc 20241011 0 0.59 0.5999 0.5685 0.5871 1056588 0.5871 down down correct
QRTEB.US Qurate Retail Inc 20241011 0 3.98 3.98 3.98 3.98 578 3.98
QRTEP.US Qurate Retail Inc 20241011 0 41 41.47 40.7 41 36200 41
QRVO.US Qorvo Inc 20241011 0 99.75 101.925 99.75 101.83 919100 101.83 up up correct
QSI.US Quantum 20241011 0 0.78 0.8658 0.7799 0.8246 478658 0.8246 up up correct
QSIAW.US Quantum 20241011 0 0.0786 0.08 0.0786 0.0799 3972 0.0799 up up correct
QTRX.US Quanterix Corporation 20241011 0 11.05 11.91 11 11.76 417560 11.76 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20241011 0 0.67 0.7099 0.67 0.6916 279107 0.6916 up up correct
QUIK.US QuickLogic Corporation 20241011 0 8.9 9.1 8.7 8.78 125418 8.78 down down correct
QURE.US uniQure N.V 20241011 0 5.39 5.66 5.23 5.65 582832 5.65 up up correct
RAIL.US FreightCar America Inc 20241011 0 11.84 13.14 11.757 13.02 498595 13.02 up up correct
RAND.US Rand Capital Corporation 20241011 0 17.1334 17.1334 17.1334 17.1334 87 17.1334
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241011 0 2.28 2.34 2.02 2.02 241668 2.02 down up incorrect
RAPT.US RAPT Therapeutics Inc 20241011 0 1.68 1.82 1.68 1.82 155752 1.82 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20241011 0 53.87 55.11 53.52 55.1 810474 55.1 up up correct
RAVE.US RAVE Restaurant Group Inc 20241011 0 2.49 2.49 2.39 2.4 27797 2.4 down down correct
RBB.US RBB Bancorp 20241011 0 23.03 23.45 22.92 23.31 79537 23.31 up up correct
RBBN.US Ribbon Communications Inc 20241011 0 3.16 3.375 3.16 3.35 252230 3.35 up up correct
RBCAA.US Republic Bancorp Inc 20241011 0 65.19 65.6295 64.99 65.62 7780 65.62 up up correct
RBCN.US Rubicon Technology Inc 20241011 0 1.3 1.37 1.23 1.23 2700 1.23 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20241011 0 9.72 9.81 9.4422 9.49 10109 9.49 down down correct
RCAT.US Red Cat Holdings Inc 20241011 0 3.25 3.6 3.2039 3.38 1725381 3.38 up up correct
RCEL.US AVITA Medical Inc 20241011 0 9.86 10.33 9.835 10.31 79959 10.31 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20241011 0 9.69 9.69 9.69 9.69 0 9.69
RCICX.US Resource Credit Income Fund Class C 20241011 0 9.8 9.8 9.8 9.8 0 9.8
RCIIX.US Resource Credit Income Fund Class I Shar 20241011 0 9.7 9.7 9.7 9.7 0 9.7
RCILX.US RCILX 20241011 0 9.69 9.69 9.69 9.69 0 9.69
RCIWX.US Resource Credit Income Fund Class W Shar 20241011 0 9.68 9.68 9.68 9.68 0 9.68
RCKT.US Rocket Pharmaceuticals Inc 20241011 0 16.49 17.31 16.28 17.11 503089 17.11 up up correct
RCKY.US Rocky Brands Inc 20241011 0 29.4 30 29.4 29.93 28691 29.93 up up correct
RCM.US R1 RCM Inc 20241011 0 14.21 14.22 14.2 14.21 1001327 14.21
RCMT.US RCM Technologies Inc 20241011 0 20.75 20.98 20.43 20.89 46844 20.89 up up correct
RCON.US Recon Technology Ltd 20241011 0 3.11 3.25 3.07 3.2 6954 3.2 up down incorrect
RDCM.US RADCOM Ltd 20241011 0 10.32 10.715 10.32 10.62 11428 10.62 up up correct
RDFN.US Redfin Corporation 20241011 0 10.03 10.785 9.96 10.71 4864358 10.71 up down incorrect
RDHL.US RedHill Biopharma Ltd 20241011 0 8.2499 8.2499 7.97 8.0119 4885 8.0119 down down correct
RDI.US Reading International Inc 20241011 0 1.58 1.665 1.57 1.65 54487 1.65 up up correct
RDIB.US Reading International Inc 20241011 0 6.5212 6.93 6.5212 6.7 15146 6.7 up up correct
RDNT.US RadNet Inc 20241011 0 65.04 69.075 65.04 68.58 668645 68.58 up up correct
RDUS.US Radius Health Inc 20241011 0 18.24 18.7 18.15 18.58 147935 18.58 up up correct
RDVT.US Red Violet Inc 20241011 0 26.2 26.815 25.99 26.59 34862 26.59 up down incorrect
RDWR.US Radware Ltd 20241011 0 22.7 24 22.6 23.87 228742 23.87 up up correct
REAL.US The RealReal Inc 20241011 0 3.27 3.38 3.24 3.38 2339163 3.38 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20241011 0 5.06 5.19 5.06 5.16 393062 5.16 up up correct
REE.US REE Automotive Ltd. 20241011 0 6.6 7.1879 6.6 7.11 48393 7.11 up up correct
REED.US Reed's Inc 20241011 0 1.23 1.26 1.15 1.26 2000 1.26 up up correct
REFR.US Research Frontiers Incorporated 20241011 0 1.94 2 1.94 1.98 10090 1.98 up up correct
REG.US Regency Centers Corporation 20241011 0 70.16 70.6338 70 70.3 655059 70.3 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20241011 0 1003.31 1017.74 996.28 1015.67 479900 1015.67 up down incorrect
REKR.US Rekor Systems Inc 20241011 0 1.08 1.16 1.08 1.16 787898 1.16 up up correct
RELI.US Reliance Global Group Inc 20241011 0 2.13 2.17 2.09 2.12 21515 2.12 down down correct
RELL.US Richardson Electronics Ltd 20241011 0 12.47 13.68 12.47 13.6 122433 13.6 up up correct
RELY.US Remitly Global Inc. Common Stock 20241011 0 12.63 13.345 12.57 13.21 2727849 13.21 up up correct
REPL.US Replimune Group Inc 20241011 0 11.06 11.59 11.05 11.48 461594 11.48 up up correct
RETO.US ReTo Eco 20241011 0 1.16 1.18 1.15 1.18 10593 1.18 up up correct
REYN.US Reynolds Consumer Products Inc 20241011 0 29.87 30.225 29.855 30.04 310200 30.04 up up correct
RFIL.US RF Industries Ltd 20241011 0 3.99 4.04 3.8 3.94 15486 3.94 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241011 0 6.02 7.3 6.02 6.26 104556 6.26 up up correct
RGCO.US RGC Resources Inc 20241011 0 20.49 21.02 20.24 21.02 6075 20.8227 up up correct
RGEN.US Repligen Corporation 20241011 0 134.69 140.89 133.38 138.82 462598 138.82 up up correct
RGLD.US Royal Gold Inc 20241011 0 141.06 142.4531 140.81 142.04 252246 142.04 up down incorrect
RGLS.US Regulus Therapeutics Inc 20241011 0 1.47 1.53 1.435 1.52 219035 1.52 up down incorrect
RGNX.US REGENXBIO Inc 20241011 0 9.27 10.05 9.2259 9.89 520992 9.89 up up correct
RILYM.US RILYM 20241011 0 19.19 19.53 18.16 18.4 117741 18.0016 down down correct
RGP.US Resources Connection Inc 20241011 0 8.26 8.36 8.18 8.36 516365 8.36 up up correct
RIBT.US RiceBran Technologies 20241011 0 0.09 0.09 0.09 0.09 16000 0.09
RICK.US RCI Hospitality Holdings Inc 20241011 0 41.64 42.255 41.64 41.83 38584 41.83 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20241011 0 15.23 15.45 14.965 15.43 59554 15.43 up up correct
RILY.US B. Riley Financial Inc 20241011 0 4.55 4.6832 4.315 4.39 1786828 4.39 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241011 0 15.04 15.4 14.9 14.9 16348 14.5563 down down correct
RILYN.US B. Riley Financial Inc 20241011 0 9.774 10.01 9.55 10 17300 9.5938 up up correct
RILYP.US B. Riley Financial Inc 20241011 0 5.5206 5.85 5.2201 5.385 45817 5.1321 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241011 0 7.65 7.95 7.65 7.77 16400 7.395 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241011 0 7.27 7.55 7.21 7.4 94660 7.072 up up correct
RIOT.US Riot Blockchain Inc 20241011 0 7.78 8.44 7.75 8.41 20035650 8.41 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241011 0 10.08 10.57 10.08 10.5 24732650 10.5 up up correct
RKDA.US Arcadia Biosciences Inc 20241011 0 2.81 2.81 2.81 2.81 668 2.81
RKLB.US Rocket Lab USA Inc. 20241011 0 9.35 9.78 9.2 9.7 8278486 9.7 up down incorrect
RLAY.US Relay Therapeutics Inc 20241011 0 6.52 6.98 6.46 6.8 2710339 6.8 up up correct
RLMD.US Relmada Therapeutics Inc 20241011 0 3.35 3.3842 3.3 3.31 50362 3.31 down down correct
RLYB.US Rallybio Corporation Common Stock 20241011 0 1.11 1.13 1.09 1.1 178685 1.1 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20241011 0 13 13.165 12.9 12.95 10512 12.95 down down correct
RMBL.US RumbleON Inc 20241011 0 4.69 5.1793 4.61 5.14 90575 5.14 up up correct
RMBS.US Rambus Inc 20241011 0 41.88 44.12 41.88 44.05 1562227 44.05 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241011 0 2.29 2.3 2.13 2.15 24392 2.15 down down correct
RMNI.US Rimini Street Inc 20241011 0 1.91 1.93 1.885 1.93 55160 1.93 up up correct
RMR.US The RMR Group Inc 20241011 0 25.25 25.535 25.25 25.45 46074 24.9858 up up correct
RMTI.US Rockwell Medical Inc 20241011 0 3.25 3.5193 3.25 3.44 400826 3.44 up up correct
RNA.US Avidity Biosciences Inc 20241011 0 44.11 46.62 43.76 46.6 744729 46.6 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241011 0 0.73 0.8 0.6641 0.7 2602932 0.7 down down correct
RNLX.US Renalytix Plc 20241011 0 0.156 0.17 0.15 0.151 134448 0.151 down up incorrect
RNST.US Renasant Corporation 20241011 0 31.83 32.94 31.83 32.74 333998 32.74 up up correct
RNW.US Renew Energy Global PLC 20241011 0 5.81 5.98 5.77 5.91 454988 5.91 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20241011 0 0.3 0.3 0.28 0.29 600 0.29 down down correct
RNXT.US RenovoRx Inc. Common Stock 20241011 0 1 1 0.95 0.98 17902 0.98 down down correct
ROAD.US Construction Partners Inc 20241011 0 70.52 73.56 70.52 73.54 268351 73.54 up down incorrect
ROCK.US Gibraltar Industries Inc 20241011 0 64.54 67.285 64.25 67.13 277368 67.13 up up correct
ROIC.US Retail Opportunity Investments Corp 20241011 0 15.49 15.645 15.47 15.64 476299 15.64 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20241011 0 11.92 12.01 11.8 11.9 5523163 11.9 down up incorrect
ROKU.US Roku Inc 20241011 0 77.27 79.03 77.24 78.37 2212496 78.37 up up correct
ROOT.US Root Inc 20241011 0 44.74 46.7299 40.53 42.74 570793 42.74 down down correct
ROST.US Ross Stores Inc 20241011 0 141.72 143.39 141.35 143.36 2530200 143.36 up up correct
RPAY.US Repay Holdings Corporation 20241011 0 7.77 7.96 7.75 7.9 416156 7.9 up up correct
RPD.US Rapid7 Inc 20241011 0 40.48 41.13 40.2 40.71 291764 40.71 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241011 0 0.89 0.92 0.89 0.8901 33764 0.8901 up up correct
RPRX.US Royalty Pharma plc 20241011 0 27.5 28.085 27.5 28.02 2720883 28.02 up up correct
RPTX.US Repare Therapeutics Inc 20241011 0 3.26 3.38 3.07 3.14 97913 3.14 down up incorrect
RRBI.US Red River Bancshares Inc 20241011 0 51.92 51.98 51.92 51.98 3000 51.98 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20241011 0 5.42 5.48 4.93 5.4 662051 5.4 down down correct
RRR.US Red Rock Resorts Inc 20241011 0 51.87 52.73 51.6565 52.54 436151 52.54 up up correct
RSLS.US ReShape Lifesciences Inc 20241011 0 5 5.15 4.92 5.08 14968 5.08 up down incorrect
RSSS.US Research Solutions Inc 20241011 0 2.65 2.78 2.63 2.74 181529 2.74 up up correct
RSVR.US Reservoir Media Inc 20241011 0 8.653 8.88 8.57 8.73 43544 8.73 up up correct
RSVRW.US Reservoir Media Management Inc 20241011 0 1.33 1.5 1.3 1.3 101700 1.3 down down correct
RUN.US Sunrun Inc 20241011 0 15.37 16.1722 15.35 15.94 6173411 15.94 up up correct
RUSHA.US Rush Enterprises Inc 20241011 0 50.33 51.64 49.91 51.6 157116 51.6 up up correct
RUSHB.US Rush Enterprises Inc 20241011 0 45.64 46.29 45.6 46.28 7160 46.28 up up correct
RVMD.US Revolution Medicines Inc 20241011 0 49.43 51 49.19 50.48 1299309 50.48 up up correct
RVNC.US Revance Therapeutics Inc 20241011 0 5.25 5.3 5.15 5.28 1048243 5.28 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241011 0 1.16 1.2279 1.11 1.22 175959 1.22 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241011 0 0.1 0.1 0.1 0.1 165 0.1
RVSB.US Riverview Bancorp Inc 20241011 0 4.65 4.65 4.58 4.62 7257 4.62 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20241011 0 10.33 10.435 10.33 10.39 133200 10.39 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20241011 0 6.11 6.67 6.06 6.62 5395959 6.62 up up correct
RXST.US RxSight Inc. Common Stock 20241011 0 49.73 50.82 49.73 50.2 299833 50.2 up up correct
RXT.US Rackspace Technology Inc 20241011 0 2.68 2.82 2.67 2.7 446374 2.7 up up correct
RYAAY.US Ryanair Holdings plc 20241011 0 43.65 44.26 43.29 43.53 1671976 43.53 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20241011 0 47.99 49.97 47.9301 49.82 398928 49.82 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20241011 0 25 25.09 25 25.07 17000 25.07 up up correct
RZLT.US Rezolute Inc 20241011 0 4.65 4.8 4.65 4.7 126519 4.7 up up correct
SABR.US Sabre Corporation 20241011 0 3.27 3.396 3.26 3.36 2778826 3.36 up up correct
SABS.US SAB Biotherapeutics Inc 20241011 0 2.58 2.5988 2.4 2.4 52269 2.4 down down correct
SABSW.US SAB Biotherapeutics Inc 20241011 0 0.0372 0.0375 0.0372 0.0375 1000 0.0375 up up correct
SAFT.US Safety Insurance Group Inc 20241011 0 80.33 81.34 80.29 80.98 19651 80.98 up up correct
SAGE.US Sage Therapeutics Inc 20241011 0 6.33 6.78 6.2 6.59 659917 6.59 up up correct
SAIA.US Saia Inc 20241011 0 442.35 464.125 434.71 463.37 273840 463.37 up up correct
SALM.US Salem Media Group Inc 20241011 0 0.289 0.289 0.22 0.25 32792 0.25 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20241011 0 17.15 17.34 17.1 17.22 12330 17.22 up up correct
SANA.US Sana Biotechnology Inc 20241011 0 3.83 4 3.75 3.99 962494 3.99 up up correct
SANM.US Sanmina Corporation 20241011 0 66.32 67.705 66.28 67.35 347680 67.35 up up correct
SANW.US S&W Seed Company 20241011 0 0.214 0.23 0.211 0.2122 4198 4.0318 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20241011 0 31.37 32.38 31.37 31.9 291549 31.9 up up correct
SATS.US EchoStar Corporation 20241011 0 25.49 26.01 24.41 24.95 2110846 24.95 down down correct
SAVA.US Cassava Sciences Inc 20241011 0 25.11 26.5 24.7398 25.8 1818061 25.8 up up correct
SBAC.US SBA Communications Corporation 20241011 0 234.25 235.07 231.78 233.51 533731 233.51 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20241011 0 25.82 26.69 25.79 26.63 600989 26.63 up up correct
SBET.US Sharplink Gaming Ltd 20241011 0 0.8 0.81 0.77 0.78 41200 0.78 down down correct
SBFG.US SB Financial Group Inc 20241011 0 19.69 20.4 19.69 20.26 5932 20.26 up up correct
SBGI.US Sinclair Broadcast Group Inc 20241011 0 16.72 17.71 16.705 17.68 441449 17.68 up up correct
SBLK.US Star Bulk Carriers Corp 20241011 0 21.322 21.53 20.82 21.05 1999383 21.05 down up incorrect
SBNY.US Signature Bank 20241011 0 1.65 1.8 1.65 1.8 3500 1.8 up up correct
SBRA.US Sabra Health Care REIT Inc 20241011 0 17.84 18.07 17.79 18.02 942570 18.02 up up correct
SBSI.US Southside Bancshares Inc 20241011 0 32.43 33.43 32.43 33.14 85021 33.14 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241011 0 4.67 4.72 4.62 4.65 20245 4.65 down down correct
SBUX.US Starbucks Corporation 20241011 0 94.14 95.955 94.01 95.55 4834808 95.55 up up correct
SCHL.US Scholastic Corporation 20241011 0 27.13 27.665 27.04 27.06 142402 27.06 down down correct
SCKT.US Socket Mobile Inc 20241011 0 1.17 1.2 1.16 1.18 8036 1.18 up up correct
SCOR.US comScore Inc 20241011 0 6.72 6.925 6.7 6.76 20892 6.76 up up correct
SCPH.US scPharmaceuticals Inc 20241011 0 4.09 4.27 4.06 4.23 253773 4.23 up up correct
SCPS.US Scopus BioPharma Inc 20241011 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20241011 0 47.95 48.43 47.91 48.07 85672 48.07 up up correct
SCVL.US Shoe Carnival Inc 20241011 0 38.37 39.22 38.37 39.13 157166 39.13 up down incorrect
SCWX.US SecureWorks Corp 20241011 0 8.08 8.31 8.08 8.16 8432 8.16 up up correct
SCYX.US SCYNEXIS Inc 20241011 0 1.51 1.545 1.49 1.53 117949 1.53 up up correct
SDGR.US Schrödinger Inc 20241011 0 17.29 18.13 17.24 17.67 528441 17.67 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241011 0 4.16 4.36 4.15 4.315 315476 4.315 up up correct
SEAC.US SeaChange International Inc 20241011 0 7 7 7 7 0 7
SEAT.US Vivid Seats Inc. Class A Common Stock 20241011 0 3.77 3.96 3.77 3.9 779113 3.9 up up correct
SEATW.US Vivid Seats Inc. Warrant 20241011 0 0.25 0.25 0.25 0.25 0 0.25
SEDG.US SolarEdge Technologies Inc 20241011 0 18.09 19.765 18.045 19.46 3495523 19.46 up up correct
SEED.US Origin Agritech Limited 20241011 0 3.1564 3.1927 2.89 3.18 30083 3.18 up up correct
SEEL.US Seelos Therapeutics Inc 20241011 0 2.47 2.5999 2.41 2.43 103083 2.43 down up incorrect
SEER.US Seer Inc 20241011 0 1.94 1.995 1.91 1.98 281306 1.98 up up correct
SEIC.US SEI Investments Company 20241011 0 70.86 71.2899 69.94 70.1 606904 70.1 down down correct
SELF.US Global Self Storage Inc 20241011 0 5.04 5.073 4.95 4.96 7145 4.96 down down correct
SENEA.US Seneca Foods Corporation 20241011 0 63.2 63.635 62.99 63.54 14020 63.54 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20241011 0 6.38 7.05 6.38 7 84036 7 up up correct
SFBC.US Sound Financial Bancorp Inc 20241011 0 54.65 54.65 54 54 2410 54 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20241011 0 78.6 82.43 78.28 82.03 175359 82.03 up up correct
SFIX.US Stitch Fix Inc 20241011 0 2.68 2.78 2.6796 2.74 1222370 2.74 up up correct
SFM.US Sprouts Farmers Market Inc 20241011 0 113.6 116.24 113.4701 116.12 590136 116.12 up down incorrect
SFNC.US Simmons First National Corporation 20241011 0 21.77 22.46 21.655 22.28 581127 22.28 up up correct
SFST.US Southern First Bancshares Inc 20241011 0 34.25 35.49 34.25 35.38 26142 35.38 up up correct
SGA.US Saga Communications Inc 20241011 0 14.41 14.57 14.4 14.47 8805 14.47 up up correct
SGBX.US SG Blocks Inc 20241011 0 1.06 1.16 0.9513 1 383667 1 down down correct
SGC.US Superior Group of Companies Inc 20241011 0 14.98 15.195 14.98 15.16 30652 15.16 up down incorrect
SGH.US SMART Global Holdings Inc 20241011 0 20.15 21.04 20.15 20.76 740972 20.76 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20241011 0 5.54 5.81 5.54 5.74 54363 5.74 up up correct
SGMA.US SigmaTron International Inc 20241011 0 3.0446 3.0446 2.93 2.95 42219 2.95 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20241011 0 13.55 13.8 13.4 13.52 697560 13.52 down down correct
SGMO.US Sangamo Therapeutics Inc 20241011 0 0.81 0.85 0.81 0.8372 1749942 0.8372 up up correct
SGRP.US SPAR Group Inc 20241011 0 2.42 2.44 2.4101 2.42 17265 2.42
SGRY.US Surgery Partners Inc 20241011 0 29.8 30.88 29.8 30.46 424995 30.46 up up correct
SHBI.US Shore Bancshares Inc 20241011 0 13.96 14.01 13.76 13.86 60583 13.86 down down correct
SHC.US Sotera Health Company 20241011 0 15.19 15.37 15.18 15.32 558984 15.32 up up correct
SHCR.US Sharecare Inc 20241011 0 1.42 1.43 1.42 1.42 351305 1.42
SHCRW.US Sharecare Inc 20241011 0 0.086 0.086 0.086 0.086 200 0.086
SHEN.US Shenandoah Telecommunications Company 20241011 0 12.89 13.08 12.66 12.77 165660 12.77 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20241011 0 10.8 10.93 10.66 10.78 187600 10.78 down up incorrect
SHLS.US Shoals Technologies Group Inc 20241011 0 5.11 5.35 5.1 5.31 3384894 5.31 up up correct
SHO.US PI 20241011 0 21.7 21.73 21.3799 21.73 6391 21.73 up up correct
SHOO.US Steven Madden Ltd 20241011 0 47.04 48.02 47.04 47.88 357124 47.88 up up correct
SHYF.US The Shyft Group Inc 20241011 0 11.6 12.12 11.6 11.98 179009 11.98 up up correct
SIBN.US SI 20241011 0 13.02 13.36 12.84 13.13 236116 13.13 up up correct
SIEB.US Siebert Financial Corp 20241011 0 2.19 2.1942 2.1123 2.14 11027 2.14 down down correct
SIFY.US Sify Technologies Limited 20241011 0 3.06 3.45 3.02 3.38 476229 3.38 up up correct
SIGA.US SIGA Technologies Inc 20241011 0 6.61 6.92 6.56 6.87 336286 6.87 up up correct
SIGI.US Selective Insurance Group Inc 20241011 0 92.94 94.73 92.94 93.94 196341 93.94 up up correct
SIGIP.US Selective Insurance Group Inc 20241011 0 19.69 19.8 19.69 19.8 3900 19.8 up down incorrect
SILC.US Silicom Ltd 20241011 0 13.57 13.75 13.57 13.74 10428 13.74 up up correct
SIMO.US Silicon Motion Technology Corporation 20241011 0 59.75 60.76 59.5 59.93 111758 59.93 up up correct
SINT.US Sintx Technologies Inc 20241011 0 3.11 3.2151 3.11 3.18 19180 3.18 up up correct
SIRI.US Sirius XM Holdings Inc 20241011 0 24.38 25.14 24.2 24.93 5439480 24.93 up down incorrect
SISI.US Shineco Inc 20241011 0 0.167 0.178 0.1473 0.1713 1892347 0.1713 up up correct
SITM.US SiTime Corporation 20241011 0 179.42 187.56 179.42 185 104141 185 up up correct
SJ.US Scienjoy Holding Corporation 20241011 0 0.9368 0.979 0.93 0.9789 8382 0.9789 up up correct
SKIN.US The Beauty Health Company 20241011 0 1.51 1.5979 1.495 1.56 522689 1.56 up up correct
SKYT.US SkyWater Technology Inc 20241011 0 9.28 9.81 9.28 9.64 271914 9.64 up up correct
SKYW.US SkyWest Inc 20241011 0 88.68 91.49 88.68 91.32 272024 91.32 up up correct
SLAB.US Silicon Laboratories Inc 20241011 0 110.94 116.25 110.94 115.5 132400 115.5 up down incorrect
SLDB.US Solid Biosciences Inc 20241011 0 6.04 6.13 5.76 6.05 583745 6.05 up up correct
SNY.US Sanofi 20241011 0 54.91 55.025 54.61 54.96 1574633 54.96 up down incorrect
SLGL.US Sol 20241011 0 0.6795 0.68 0.6579 0.68 9631 0.68 up down incorrect
SLGN.US Silgan Holdings Inc 20241011 0 51.04 51.905 50.98 51.57 376277 51.57 up up correct
SLM.US SLM Corporation 20241011 0 22.86 23.42 22.765 23.27 1085128 23.27 up up correct
SLMBP.US SLM Corporation 20241011 0 74.1 74.3 74.01 74.15 17637 74.15 up up correct
SLN.US Silence Therapeutics plc 20241011 0 19.16 19.81 18.965 19.65 61278 19.65 up up correct
SLNG.US Stabilis Solutions Inc 20241011 0 4.59 4.59 4.59 4.59 419 4.59
SLNH.US Soluna Holdings Inc 20241011 0 2.9 3.37 2.9 3.36 161590 3.36 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20241011 0 5.1 5.74 4.9 5.74 2700 5.74 up up correct
SLNO.US Soleno Therapeutics Inc 20241011 0 51.23 54.92 50.85 54.75 1305653 54.75 up up correct
SLP.US Simulations Plus Inc 20241011 0 30.3 31.345 30.3 31.24 118487 31.24 up up correct
SLRC.US SLR Investment Corp 20241011 0 15.05 15.07 15 15.06 180696 15.06 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20241011 0 1.45 1.49 1.42 1.42 10654 1.42 down down correct
SLS.US SELLAS Life Sciences Group Inc 20241011 0 1.24 1.26 1.22 1.24 276785 1.24
SMBC.US Southern Missouri Bancorp Inc 20241011 0 56.88 58.63 56.88 58.63 36191 58.63 up up correct
SMBK.US SmartFinancial Inc 20241011 0 28.48 29.59 28.48 29.58 62841 29.58 up up correct
SMCI.US Super Micro Computer Inc 20241011 0 45.83 48.15 45.75 47.8 40748113 47.8 up up correct
SMID.US Smith 20241011 0 34.3 35.6661 34.165 34.61 29893 34.61 up up correct
SMIT.US Schmitt Industries Inc 20241011 0 0.017 0.017 0.017 0.017 0 0.017
SMLR.US Semler Scientific Inc. Common Stock 20241011 0 25.51 28.1698 25.4261 27.46 151176 27.46 up up correct
SMMT.US Summit Therapeutics Inc 20241011 0 18.5 19.98 18.265 19.95 2324884 19.95 up down incorrect
SMPL.US The Simply Good Foods Company 20241011 0 33.84 34.27 33.7 33.91 559489 33.91 up up correct
SMSI.US Smith Micro Software Inc 20241011 0 1.02 1.03 0.965 1 295138 1 down down correct
SMTC.US Semtech Corporation 20241011 0 42.38 44.605 42.15 44 1130909 44 up down incorrect
SMTI.US Sanara MedTech Inc 20241011 0 31.68 32.95 31.32 32.95 8193 32.95 up up correct
SNAX.US Stryve Foods Inc 20241011 0 0.99 0.99 0.9 0.9512 284864 0.9512 down down correct
SNAXW.US Stryve Foods Inc 20241011 0 0.003 0.005 0.0021 0.005 205258 0.005 up up correct
SNBR.US Sleep Number Corporation 20241011 0 14.6 14.905 14.4 14.63 283372 14.63 up up correct
SNCR.US Synchronoss Technologies Inc 20241011 0 13.03 13.1116 12.45 12.77 50952 12.77 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241011 0 25.25 25.25 25.06 25.2 1564 24.6766 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20241011 0 10.73 10.78 10.34 10.65 722414 10.65 down down correct
SND.US Smart Sand Inc 20241011 0 2.25 2.3 2.234 2.25 317555 2.15
SNDL.US Sundial Growers Inc 20241011 0 1.92 2 1.91 1.99 1639330 1.99 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20241011 0 18.16 19.215 18.16 19.13 559062 19.13 up up correct
SNES.US SenesTech Inc 20241011 0 2.21 2.31 2.21 2.31 4680 2.31 up up correct
SNEX.US StoneX Group Inc 20241011 0 85.71 88.309 85.71 87.87 89837 87.87 up up correct
SNFCA.US Security National Financial Corporation 20241011 0 9.554 9.73 9.51 9.67 66794 9.67 up up correct
SNGX.US Soligenix Inc 20241011 0 3.97 4 3.76 3.9 103711 3.9 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20241011 0 3.03 3.4 3.0118 3.105 221519 3.105 up up correct
SNPS.US Synopsys Inc 20241011 0 531.975 541.23 530 539.92 825910 539.92 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20241011 0 2.87 2.96 2.87 2.96 1486 2.96 up up correct
SNSE.US Sensei Biotherapeutics Inc 20241011 0 0.475 0.488 0.469 0.47 6153 0.47 down down correct
SNT.US Senstar Technologies Ltd. 20241011 0 1.49 1.54 1.47 1.5 9652 1.5 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241011 0 2.15 2.1594 2.1 2.12 5405 2.12 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20241011 0 8.65 9.07 8.63 9.01 42833262 9.01 up up correct
SOHO.US Sotherly Hotels Inc 20241011 0 1.19 1.25 1.19 1.21 82711 1.21 up up correct
SOHOB.US Sotherly Hotels Inc 20241011 0 18.32 18.32 18.32 18.32 126 18.32
SOHON.US Sotherly Hotels Inc 20241011 0 18.31 18.31 18.31 18.31 408 18.31
SOHU.US Sohu.com Limited 20241011 0 15.61 15.87 15.61 15.75 64072 15.75 up up correct
SONM.US Sonim Technologies Inc 20241011 0 2.8742 2.9259 2.8742 2.9259 950 2.9259 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20241011 0 4.72 4.76 4.43 4.76 10791 4.76 up up correct
SONO.US Sonos Inc 20241011 0 11.93 11.955 11.73 11.82 1272703 11.82 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20241011 0 0.93 0.9696 0.92 0.9425 18723 0.9425 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241011 0 3.36 3.54 3.36 3.51 7498 3.51 up up correct
SOTK.US Sono 20241011 0 4.18 4.1999 4.01 4.05 15548 4.05 down down correct
SPCB.US SuperCom Ltd 20241011 0 3.86 3.87 3.62 3.62 37300 3.62 down down correct
SPFI.US South Plains Financial Inc 20241011 0 33.2 34.15 33.2 33.95 32300 33.7979 up down incorrect
SPI.US SPI Energy Co. Ltd 20241011 0 0.62 0.66 0.58 0.651 350249 0.651 up up correct
TAKMX.US TAKMX 20241011 0 8.58 8.58 8.58 8.58 0 8.58
SPNS.US Sapiens International Corporation N.V 20241011 0 36.15 36.68 36.15 36.57 54598 36.57 up up correct
SPOK.US Spok Holdings Inc 20241011 0 14.86 14.9 14.74 14.77 55675 14.77 down down correct
SPRB.US Spruce Biosciences Inc 20241011 0 0.4409 0.4538 0.435 0.4443 348875 0.4443 up up correct
SPRO.US Spero Therapeutics Inc 20241011 0 1.23 1.258 1.22 1.25 78206 1.25 up down incorrect
SPSC.US SPS Commerce Inc 20241011 0 195.79 199.6 195.79 198.81 166046 198.81 up up correct
SPT.US Sprout Social Inc 20241011 0 28.08 29.15 27.98 28.9 301933 28.9 up up correct
SPTN.US SpartanNash Company 20241011 0 21.12 21.51 21.105 21.38 123877 21.38 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20241011 0 2.86 3.055 2.8508 2.95 294606 2.95 up down incorrect
SQFT.US Presidio Property Trust Inc 20241011 0 0.7073 0.72 0.6643 0.7 34265 0.7 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241011 0 14.43 14.5 14.012 14.29 6800 14.29 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241011 0 12.17 12.65 12.17 12.41 874994 12.41 up up correct
SRAX.US SRAX Inc 20241011 0 0.29 0.29 0.29 0.29 0 0.29
SRCE.US 1st Source Corporation 20241011 0 59.22 60.78 59.22 60.06 152254 60.06 up up correct
SRCL.US Stericycle Inc 20241011 0 60.9 61.03 60.71 60.81 1609036 60.81 down up incorrect
SRDX.US Surmodics Inc 20241011 0 38.55 38.76 38.51 38.57 249521 38.57 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20241011 0 0.004 0.005 0.0028 0.0035 777003 0.0035 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20241011 0 122.41 125.96 122.17 124.51 868402 124.51 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241011 0 57.51 57.51 57.51 57.51 0 57.51
SRRK.US Scholar Rock Holding Corporation 20241011 0 25.37 27.48 24.743 26.51 3043192 26.51 up up correct
SRTS.US Sensus Healthcare Inc 20241011 0 6.43 6.64 6.26 6.62 121464 6.62 up up correct
SRZN.US Surrozen Inc. Common Stock 20241011 0 10.85 11 10.1783 10.45 5802 10.45 down down correct
SRZNW.US Surrozen Inc. Warrant 20241011 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SSB.US South State Corporation 20241011 0 96.46 99.58 95.98 99.07 388492 99.07 up up correct
SSBI.US Summit State Bank 20241011 0 7.539 7.539 7.18 7.23 17896 7.23 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241011 0 28.65 30.02 28.65 30.02 9200 30.02 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20241011 0 2.73 2.86 2.65 2.82 21758 2.82 up up correct
SSNC.US SS&C Technologies Holdings Inc 20241011 0 74.06 75.55 74.06 75.44 1328051 75.44 up up correct
SSP.US The E.W. Scripps Company 20241011 0 2.51 2.785 2.51 2.76 773652 2.76 up down incorrect
SSRM.US SSR Mining Inc 20241011 0 5.79 5.905 5.76 5.85 1235761 5.85 up down incorrect
SSSS.US SuRo Capital Corp 20241011 0 4.03 4.92 4.0096 4.9 1854796 4.9 up up correct
SSTI.US ShotSpotter Inc 20241011 0 11.75 11.75 11.21 11.34 49089 11.34 down down correct
SSYS.US Stratasys Ltd 20241011 0 7.3 7.425 7.25 7.27 379072 7.27 down up incorrect
STAA.US STAAR Surgical Company 20241011 0 31.05 32.06 31 31.61 799602 31.61 up up correct
STAB.US Statera Biopharma Inc 20241011 0 0.0002 0.0002 0.0002 0.0002 2 0.0002
STAF.US Staffing 360 Solutions Inc 20241011 0 1.318 1.318 1.2001 1.25 39031 1.25 down down correct
STBA.US S&T Bancorp Inc 20241011 0 39.58 40.94 39.58 40.79 127660 40.79 up up correct
STCN.US Steel Connect Inc 20241011 0 9.9568 10.2305 9.9568 10.05 2659 10.05 up up correct
STEP.US StepStone Group Inc 20241011 0 59.6 60.565 59.6 59.97 469033 59.97 up up correct
STER.US Sterling Check Corp. Common Stock 20241011 0 16.72 16.8 16.72 16.77 103500 16.77 up up correct
STGW.US MDC Partners Inc 20241011 0 6.99 7.055 6.88 6.89 321075 6.89 down up incorrect
STIM.US Neuronetics Inc 20241011 0 0.88 0.9199 0.8558 0.91 137543 0.91 up up correct
STKL.US SunOpta Inc 20241011 0 6.39 6.565 6.355 6.42 594426 6.42 up up correct
STKS.US The ONE Group Hospitality Inc 20241011 0 3.4 3.61 3.4 3.6 57923 3.6 up up correct
STLD.US Steel Dynamics Inc 20241011 0 128.44 130.69 128.44 129.86 720987 129.86 up up correct
STNE.US StoneCo Ltd 20241011 0 10.88 10.97 10.77 10.95 3505186 10.95 up down incorrect
STOK.US Stoke Therapeutics Inc 20241011 0 11.4 12.55 11.4 11.84 698713 11.84 up up correct
STRA.US Strategic Education Inc 20241011 0 87.41 88.82 87.24 87.48 109364 87.48 up up correct
STRL.US Sterling Construction Company Inc 20241011 0 154.11 157.37 154.11 157.1 159424 157.1 up up correct
STRM.US Streamline Health Solutions Inc 20241011 0 2.41 2.41 2.3 2.36 23581 2.36 down down correct
STRO.US Sutro Biopharma Inc 20241011 0 3.35 3.79 3.35 3.79 895432 3.79 up down incorrect
STRR.US Star Equity Holdings Inc 20241011 0 3.93 4.0019 3.82 4 14785 4 up up correct
STRRP.US Star Equity Holdings Inc 20241011 0 9.525 9.551 9.489 9.51 500 9.51 down down correct
STRS.US Stratus Properties Inc 20241011 0 24 24.7 23.89 24.57 11151 24.57 up up correct
STRT.US Strattec Security Corporation 20241011 0 38.67 39.1 38.49 38.99 10163 38.99 up up correct
STTK.US Shattuck Labs Inc 20241011 0 1.45 1.56 1.4144 1.54 473259 1.54 up up correct
STX.US Seagate Technology Holdings plc 20241011 0 107.98 109.89 107.94 109.81 1055127 109.81 up up correct
SUNS.US SLR Senior Investment Corp 20241011 0 14.61 14.94 14.4846 14.92 32379 14.92 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20241011 0 32.17 33.12 31.99 33 395924 33 up up correct
SURG.US SurgePays Inc. Common Stock 20241011 0 1.81 2.12 1.81 2.05 488891 2.05 up up correct
SURGW.US SurgePays Inc. Warrant 20241011 0 0.003 0.0146 0.003 0.013 63283 0.013 up up correct
SVC.US Service Properties Trust 20241011 0 4.71 4.75 4.66 4.75 637748 4.7369 up up correct
SVRA.US Savara Inc 20241011 0 3.63 3.775 3.555 3.77 694709 3.77 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20241011 0 0.09 0.09 0.09 0.09 11 0.09
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241011 0 1.15 1.155 1.11 1.12 28119 1.12 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20241011 0 12.78 12.8695 12.76 12.81 188020 12.81 up up correct
SWIM.US Latham Group Inc 20241011 0 6.76 6.96 6.7 6.95 332213 6.95 up up correct
SWKH.US SWK Holdings Corporation 20241011 0 16.88 17.1 16.385 16.93 11551 16.93 up up correct
SWKS.US Skyworks Solutions Inc 20241011 0 96.04 97.78 96.02 97.3 1361900 97.3 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20241011 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20241011 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241011 0 30.13 30.685 29.88 30.67 1056728 30.67 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20241011 0 0.58 0.58 0.5502 0.5702 107760 0.5702 down up incorrect
SY.US So 20241011 0 1.03 1.08 1.03 1.08 41213 1.08 up up correct
SYBT.US Stock Yards Bancorp Inc 20241011 0 60.92 63.93 60.92 63.67 138125 63.67 up up correct
SYBX.US Synlogic Inc 20241011 0 1.4 1.47 1.4 1.4 4469 1.4
SYNA.US Synaptics Incorporated 20241011 0 71.43 74.155 71.43 73.2 368480 73.2 up down incorrect
SYPR.US Sypris Solutions Inc 20241011 0 1.57 1.5737 1.49 1.5 25801 1.5 down down correct
SYRS.US Syros Pharmaceuticals Inc 20241011 0 1.94 1.97 1.91 1.93 159710 1.93 down down correct
SYTA.US Siyata Mobile Inc 20241011 0 0.8311 0.8499 0.8198 0.8356 59614 0.8356 up up correct
SYTAW.US Siyata Mobile Inc 20241011 0 0.04 0.04 0.04 0.04 759 0.04
TACT.US TransAct Technologies Incorporated 20241011 0 4.34 4.49 4.222 4.47 17934 4.47 up down incorrect
TAIT.US Taitron Components Incorporated 20241011 0 2.8802 2.91 2.86 2.9088 4280 2.9088 up up correct
TALK.US Talkspace Inc 20241011 0 2.33 2.505 2.33 2.45 2672309 2.45 up up correct
TALKW.US Talkspace Inc 20241011 0 0.12 0.15 0.1188 0.13 153320 0.13 up up correct
TANH.US Tantech Holdings Ltd 20241011 0 0.1753 0.182 0.1713 0.1791 2386609 0.1791 up up correct
TAOP.US Taoping Inc 20241011 0 0.59 0.6491 0.5855 0.62 101342 0.62 up up correct
TARA.US Protara Therapeutics Inc 20241011 0 1.62 1.76 1.62 1.68 151527 1.68 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20241011 0 35.39 35.9 34.67 35.71 333303 35.71 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20241011 0 11.59 12.385 11.525 12.18 237437 12.18 up up correct
TATT.US TAT Technologies Ltd 20241011 0 17.99 18.05 17.79 18 4753 18 up up correct
TAYD.US Taylor Devices Inc 20241011 0 44.523 45.5 43.86 45.19 6532 45.19 up up correct
TBBK.US The Bancorp Inc 20241011 0 53.06 55.665 53.025 55.13 598807 55.13 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241011 0 3.27 3.36 3.24 3.34 368688 3.34 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241011 0 17.04 17.5399 17.04 17.195 118742 17.195 up up correct
TBLT.US ToughBuilt Industries Inc 20241011 0 2.6 2.62 2.6 2.6 1690 2.6
TBNK.US Territorial Bancorp Inc 20241011 0 10.44 10.66 10.4201 10.6 21061 10.6 up down incorrect
TBPH.US Theravance Biopharma Inc 20241011 0 8.09 8.45 8.07 8.31 147889 8.31 up down incorrect
TC.US TuanChe ADR 20241011 0 1.67 1.7266 1.63 1.67 11959 1.67
TCBC.US TC Bancshares Inc. Common Stock 20241011 0 16.34 16.35 16.34 16.35 2615 16.35 up up correct
TCBI.US Texas Capital Bancshares Inc 20241011 0 74.04 76.26 74.04 75.79 440507 75.79 up up correct
TCBIO.US Texas Capital Bancshares Inc 20241011 0 20.74 21.061 20.7 20.95 52900 20.95 up down incorrect
TCBK.US TriCo Bancshares 20241011 0 42.05 43.86 42.05 43.59 79287 43.59 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241011 0 14.99 14.99 14.99 14.99 457 14.99
TCBX.US Third Coast Bancshares Inc. Common Stock 20241011 0 26.34 27.2884 26.21 26.99 24303 26.99 up up correct
TCCO.US Technical Communications Corporation 20241011 0 0.13 0.13 0.13 0.13 0 0.13
TCMD.US Tactile Systems Technology Inc 20241011 0 13.98 14.17 13.93 14.16 92284 14.16 up up correct
TCOM.US Trip.com Group Limited 20241011 0 62.7 65.39 62.475 65.03 3744066 65.03 up up correct
TCON.US TRACON Pharmaceuticals Inc 20241011 0 0.1039 0.1039 0.0731 0.0735 19562 0.0735 down down correct
TCPC.US BlackRock TCP Capital Corp 20241011 0 8.22 8.245 8.15 8.2 359277 8.2 down down correct
TCRX.US Tscan Therapeutics Inc 20241011 0 5.33 5.4 5.26 5.39 125725 5.39 up up correct
TCX.US Tucows Inc 20241011 0 19.115 19.57 18.92 19.57 23788 19.57 up up correct
TDS.US PV 20241011 0 18.75 19.69 18.6243 19.67 35963 19.67 up up correct
TDUP.US ThredUp Inc 20241011 0 0.7587 0.8199 0.7587 0.8197 164896 0.8197 up up correct
TDW.US WT 20241011 0 0.19 0.21 0.19 0.21 6552 0.21 up up correct
TEAM.US Atlassian Corporation Plc 20241011 0 185.5 192.314 185.37 187.06 2969600 187.06 up up correct
TECH.US Bio 20241011 0 73.2 73.88 72.78 73.36 650650 73.36 up down incorrect
TECTP.US Tectonic Financial Inc 20241011 0 10.44 10.44 10.44 10.44 0 10.44
TELA.US TELA Bio Inc 20241011 0 2.39 2.46 2.35 2.44 30023 2.44 up up correct
TENB.US Tenable Holdings Inc 20241011 0 42.4 42.7 41.955 42.14 402800 42.14 down up incorrect
TENX.US Tenax Therapeutics Inc 20241011 0 3.44 3.52 3.3 3.3732 24579 3.3732 down down correct
TER.US Teradyne Inc 20241011 0 128.3 132.23 128.3 131.91 1186795 131.91 up up correct
TERN.US Terns Pharmaceuticals Inc 20241011 0 7.37 7.75 7.31 7.67 1554113 7.67 up up correct
TFC.US PR 20241011 0 21.39 21.77 21.39 21.74 81487 21.74 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20241011 0 1.99 2.36 1.95 2.27 58346 2.27 up up correct
TFSL.US TFS Financial Corporation 20241011 0 12.63 12.945 12.63 12.94 243753 12.94 up up correct
TGLS.US Tecnoglass Inc 20241011 0 72.85 75.07 72.75 74.66 301814 74.66 up up correct
TGTX.US TG Therapeutics Inc 20241011 0 21.83 22.22 21.65 22.18 2153700 22.18 up up correct
TH.US Target Hospitality Corp 20241011 0 7.74 7.9302 7.68 7.71 262067 7.71 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20241011 0 10.55 10.57 10.54 10.55 2619 10.55
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20241011 0 10.5 10.5 10.5 10.5 0 10.5
THFF.US First Financial Corporation 20241011 0 41.88 43.19 41.88 43.05 34000 43.05 up up correct
THMO.US ThermoGenesis Holdings Inc 20241011 0 0.15 0.2 0.101 0.2 1647 0.2 up up correct
THRM.US Gentherm Incorporated 20241011 0 42.48 42.88 42.33 42.67 94450 42.67 up up correct
THRY.US Thryv Holdings Inc 20241011 0 16.97 17.44 16.97 17.41 135329 17.41 up up correct
THTX.US Theratechnologies Inc 20241011 0 1.27 1.33 1.24 1.255 106720 1.255 down down correct
TIGO.US Millicom International Cellular S.A 20241011 0 26.66 26.84 26.55 26.81 71700 26.81 up up correct
TIGR.US UP Fintech Holding Limited 20241011 0 7.71 9.62 7.5 8.62 41531719 8.62 up up correct
TIL.US Instil Bio Inc 20241011 0 37.41 42.07 35.68 42.07 189172 42.07 up up correct
TILE.US Interface Inc 20241011 0 18.58 19.01 18.58 18.99 228780 18.99 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20241011 0 26.4 26.4 26.4 26.4 0 26.4
TIPPX.US Total Income + Real Estate Fund CL C 20241011 0 24.89 24.89 24.89 24.89 0 24.89
TIPRX.US Totl In Rl Est A 20241011 0 26.89 26.89 26.89 26.89 0 26.89
TIPT.US Tiptree Inc 20241011 0 19.26 20.09 19.26 19.92 90777 19.92 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20241011 0 27.67 27.67 27.67 27.67 0 27.67
TIRX.US Tian Ruixiang Holdings Ltd 20241011 0 1.8 1.95 1.78 1.95 17748 1.95 up up correct
TITN.US Titan Machinery Inc 20241011 0 13.56 14.17 13.56 14.04 97344 14.04 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241011 0 0.249 0.25 0.2281 0.238 152766 0.238 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20241011 0 4.87 5.4699 4.81 5.45 110571 5.45 up up correct
TLF.US Tandy Leather Factory Inc 20241011 0 4.3 4.35 4.3 4.35 3269 4.35 up down incorrect
TLIS.US Talis Biomedical Corporation 20241011 0 1.95 1.95 1.71 1.71 828 1.71 down down correct
TLRY.US Tilray Inc 20241011 0 1.58 1.65 1.55 1.63 24979680 1.63 up up correct
TLS.US Telos Corporation 20241011 0 3.34 3.59 3.34 3.54 343086 3.54 up up correct
TLSA.US Tiziana Life Sciences PLC 20241011 0 0.92 0.9499 0.9 0.9401 112309 0.9401 up up correct
TMC.US TMC the metals company Inc 20241011 0 1.02 1.04 1.02 1.03 262244 1.03 up up correct
TMCI.US Treace Medical Concepts Inc 20241011 0 5.08 5.44 5.08 5.26 450177 5.26 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20241011 0 0.07 0.0985 0.0654 0.0985 42311 0.0985 up down incorrect
TMDX.US TransMedics Group Inc 20241011 0 135.7 137.4699 134.9 135.19 625029 135.19 down down correct
TMUS.US T 20241011 0 212.66 213.84 212.17 213.04 1778597 213.04 up up correct
TNDM.US Tandem Diabetes Care Inc 20241011 0 36.05 37.35 35.66 37.07 1624443 37.07 up up correct
TNGX.US Bctg Acquisition Corp 20241011 0 6.51 6.95 6.46 6.86 1152611 6.86 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20241011 0 0.142 0.1507 0.14 0.1476 7120429 0.1476 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241011 0 1.65 1.77 1.65 1.77 322832 1.77 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20241011 0 0.3243 0.326 0.3118 0.3159 26411 0.3159 down down correct
TOIIW.US The Oncology Institute Inc 20241011 0 0.0212 0.0213 0.0202 0.0202 8628 0.0202 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20241011 0 0.74 0.7598 0.731 0.741 22257 0.741 up up correct
TOPS.US Top Ships Inc 20241011 0 8.9478 9.2627 8.928 9.21 4532 9.21 up up correct
TOUR.US Tuniu Corporation 20241011 0 1.12 1.25 1.12 1.17 457974 1.17 up up correct
TOWN.US TowneBank 20241011 0 33.19 34.26 33.19 34.15 229697 34.15 up up correct
TPIC.US TPI Composites Inc 20241011 0 4.23 4.68 4.23 4.6 535948 4.6 up up correct
TPST.US Tempest Therapeutics Inc 20241011 0 1.07 1.1 0.98 1.025 5076587 1.025 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241011 0 15.79 16.82 15.6801 16.78 186586 16.78 up up correct
TREE.US LendingTree Inc 20241011 0 57 60.28 56.9 60.24 123429 60.24 up up correct
TRIB.US Trinity Biotech plc 20241011 0 1.82 2.0577 1.79 2 454681 2 up up correct
TRIN.US Trinity Capital Inc 20241011 0 13.89 13.92 13.8 13.81 263731 13.81 down down correct
TRIP.US TripAdvisor Inc 20241011 0 14.3 14.59 14.28 14.5 769206 14.5 up down incorrect
TRMB.US Trimble Inc 20241011 0 61.72 63.21 61.72 63.01 1436370 63.01 up up correct
TRMD.US TORM plc 20241011 0 31.86 31.9515 31.48 31.64 754908 31.64 down down correct
TRMK.US Trustmark Corporation 20241011 0 32.18 33.33 32.18 32.96 176976 32.96 up up correct
TRNS.US Transcat Inc 20241011 0 121.17 126.66 121.17 126.51 28313 126.51 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20241011 0 12.2 12.2 12.2 12.2 0 12.2
TROO.US TROOPS Inc 20241011 0 2.12 2.1915 2.12 2.12 1427 2.12
TROW.US T. Rowe Price Group Inc 20241011 0 108.29 110.44 108.165 108.98 1072497 108.98 up up correct
TRS.US TriMas Corporation 20241011 0 25.45 26.15 25.45 26 279810 26 up up correct
TRST.US TrustCo Bank Corp NY 20241011 0 31.99 33.0297 31.99 32.79 99646 32.79 up up correct
TRTN.US PE 20241011 0 22.53 23.08 22.52 23 8132 23 up up correct
TRUE.US TrueCar Inc 20241011 0 3.58 3.75 3.58 3.68 262588 3.68 up down incorrect
TRUP.US Trupanion Inc 20241011 0 46.8 49.67 46.8 49.03 438675 49.03 up up correct
TRVG.US trivago N.V 20241011 0 1.7 1.71 1.6606 1.69 31236 1.69 down down correct
TRVI.US Trevi Therapeutics Inc 20241011 0 3.01 3.18 2.99 3.12 208497 3.12 up up correct
TRVN.US Trevena Inc 20241011 0 1.69 1.97 1.69 1.96 12365 1.96 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241011 0 12.54 13.84 12.54 13.68 50870 13.68 up up correct
TSBK.US Timberland Bancorp Inc 20241011 0 29.06 30.02 29 30.02 5807 30.02 up up correct
TSCO.US Tractor Supply Company 20241011 0 299.26 304.06 297.91 303.37 532238 303.37 up up correct
TSEM.US Tower Semiconductor Ltd 20241011 0 45.4 46.27 45.4 45.82 242739 45.82 up up correct
TSHA.US Taysha Gene Therapies Inc 20241011 0 1.98 2.05 1.96 2.01 1985365 2.01 up up correct
TSIFX.US TSIFX 20241011 0 8.35 8.35 8.35 8.35 0 8.35
TSLA.US Tesla Inc 20241011 0 220.13 223.34 214.38 217.8 142628891 217.8 down down correct
TSVT.US 2seventy bio Inc 20241011 0 4.81 5.03 4.81 5.01 524194 5.01 up up correct
TTD.US The Trade Desk Inc 20241011 0 115.31 118.34 114.41 117.9 2712819 117.9 up up correct
TTEC.US TTEC Holdings Inc 20241011 0 5.82 6.17 5.81 6.06 726385 6.06 up up correct
TTEK.US Tetra Tech Inc 20241011 0 48.93 49.32 48.86 49.3 852100 49.3 up up correct
TTGT.US TechTarget Inc 20241011 0 23.18 24.4 23.18 24.01 138397 24.01 up up correct
TTMI.US TTM Technologies Inc 20241011 0 18.55 19.12 18.44 19.01 358411 19.01 up up correct
TTNP.US Titan Pharmaceuticals Inc 20241011 0 5.0432 5.0432 4.97 4.98 3202 4.98 down down correct
TTOO.US T2 Biosystems Inc 20241011 0 1.5 1.5 1.38 1.48 254372 1.48 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241011 0 6.38 6.54 6.38 6.51 39778 6.51 up up correct
TTWO.US Take 20241011 0 153.06 156.48 153.06 155.085 1311754 155.085 up up correct
TURN.US 180 Degree Capital Corp 20241011 0 3.2208 3.28 3.2208 3.25 12132 3.25 up down incorrect
TUSK.US Mammoth Energy Services Inc 20241011 0 4.58 4.8 4.58 4.69 156188 4.69 up up correct
TVTX.US Travere Therapeutics Inc 20241011 0 17.05 18 16.35 16.41 4328178 16.41 down up incorrect
TW.US Tradeweb Markets Inc 20241011 0 133.14 134.27 132.77 133.44 537135 133.44 up down incorrect
TWIN.US Twin Disc Incorporated 20241011 0 11.86 12.35 11.86 12.32 8591 12.32 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20241011 0 4.41 4.445 4.41 4.43 10156250 4.43 up up correct
TWST.US Twist Bioscience Corporation 20241011 0 41.5 44.77 41.37 44.47 785279 44.47 up up correct
TXG.US 10x Genomics Inc 20241011 0 15.76 16.65 15.46 16.26 3415189 16.26 up up correct
TXMD.US TherapeuticsMD Inc 20241011 0 1.58 1.62 1.56 1.58 6625 1.58
TXN.US Texas Instruments Incorporated 20241011 0 201.37 205.79 201.37 205.11 2815800 205.11 up up correct
TXRH.US Texas Roadhouse Inc 20241011 0 173.9 177.55 173.5314 175.7 557581 175.7 up up correct
TYRA.US Tyra Biosciences Inc 20241011 0 20.86 22.185 20.86 21.94 199480 21.94 up up correct
TZOO.US Travelzoo 20241011 0 12.43 12.66 12.4 12.55 68911 12.55 up up correct
UAL.US United Airlines Holdings Inc 20241011 0 60 61.93 59.71 61.8 5656400 61.8 up down incorrect
UBCP.US United Bancorp Inc 20241011 0 13.12 13.35 13.12 13.155 1071 13.155 up up correct
UBFO.US United Security Bancshares 20241011 0 8.31 8.55 8.21 8.55 38789 8.55 up up correct
UBOH.US United Bancshares Inc 20241011 0 19.865 19.9 19.865 19.9 1200 19.9 up up correct
UBSI.US United Bankshares Inc 20241011 0 36.22 37.46 36.22 37.16 393329 37.16 up up correct
UBX.US Unity Biotechnology Inc 20241011 0 1.47 1.53 1.44 1.5 78696 1.5 up up correct
UCL.US uCloudlink Group Inc 20241011 0 1.1935 1.2199 1.19 1.21 22109 1.21 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20241011 0 38.1 39.83 38.1 39.68 328048 39.68 up up correct
UDMY.US Udemy Inc. Common Stock 20241011 0 7.59 8.055 7.55 7.86 598418 7.86 up up correct
UEIC.US Universal Electronics Inc 20241011 0 8.21 8.2899 8.13 8.23 41041 8.23 up down incorrect
UFCS.US United Fire Group Inc 20241011 0 19.53 19.87 19.53 19.69 70972 19.69 up up correct
UFPI.US UFP Industries Inc 20241011 0 134.47 137.325 134.47 136.89 179974 136.89 up up correct
UFPT.US UFP Technologies Inc 20241011 0 303.41 314 303.41 312.76 42789 312.76 up down incorrect
UG.US United 20241011 0 12.11 12.9095 12.11 12.68 10365 12.68 up down incorrect
UGRO.US urban 20241011 0 1.428 1.45 1.41 1.42 11375 1.42 down down correct
UHAL.US AMERCO 20241011 0 74.89 76.183 74.89 75.31 85173 75.31 up up correct
UK.US Ucommune International Ltd 20241011 0 1.27 1.27 1.21 1.2499 32832 1.2499 down down correct
ULBI.US Ultralife Corporation 20241011 0 8.94 9.22 8.94 9.16 35233 9.16 up up correct
ULCC.US Frontier Group Holdings Inc 20241011 0 5.84 5.9 5.72 5.77 1274546 5.77 down down correct
ULH.US Universal Logistics Holdings Inc 20241011 0 43.29 44.7 43.29 44.67 14436 44.67 up up correct
ULTA.US Ulta Beauty Inc 20241011 0 359.67 373.32 359.49 370.58 1220927 370.58 up up correct
UMBF.US UMB Financial Corporation 20241011 0 106.3 109.96 106.28 108.99 369748 108.99 up up correct
UNAM.US Unico American Corporation 20241011 0 0.055 0.055 0.055 0.055 0 0.055
UNB.US Union Bankshares Inc 20241011 0 25.9 26.99 25.9 26.7 6431 26.3684 up up correct
UNCY.US Unicycive Therapeutics Inc. 20241011 0 0.3546 0.3785 0.3526 0.37 1159113 0.37 up up correct
UNIT.US Uniti Group Inc 20241011 0 5.41 5.55 5.295 5.38 1609344 5.38 down down correct
UNTY.US Unity Bancorp Inc 20241011 0 33.39 35.13 33.39 35.13 45283 35.13 up down incorrect
UONE.US Urban One Inc 20241011 0 1.34 1.44 1.23 1.36 146943 1.36 up up correct
UONEK.US Urban One Inc 20241011 0 1.05 1.05 1.01 1.02 22941 1.02 down up incorrect
UPC.US Universe Pharmaceuticals INC 20241011 0 0.248 0.3587 0.248 0.3 11134240 0.3 up up correct
UPLD.US Upland Software Inc 20241011 0 2.48 2.52 2.41 2.42 43668 2.42 down down correct
UPST.US Upstart Holdings Inc 20241011 0 42.91 47.35 42.7 47.02 8278268 47.02 up up correct
UPWK.US Upwork Inc 20241011 0 10.4 10.53 10.345 10.44 1151699 10.44 up down incorrect
URBN.US Urban Outfitters Inc 20241011 0 35.88 36.5 35.77 36.3 873300 36.3 up up correct
URGN.US UroGen Pharma Ltd 20241011 0 11.82 12.63 11.58 12.6 735907 12.6 up up correct
UROY.US Uranium Royalty Corp 20241011 0 2.52 2.56 2.5 2.56 819781 2.56 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20241011 0 38.86 41.51 38.86 41.19 133579 41.19 up up correct
USAU.US U.S. Gold Corp 20241011 0 5.88 6.1 5.85 5.92 146055 5.92 up up correct
USCB.US US Century Bank 20241011 0 14.34 14.7 14.34 14.65 14829 14.65 up down incorrect
USEG.US U.S. Energy Corp 20241011 0 1.3 1.44 1.2601 1.42 262172 1.42 up up correct
USIO.US Usio Inc 20241011 0 1.39 1.3901 1.36 1.37 22722 1.37 down down correct
USLM.US United States Lime & Minerals Inc 20241011 0 98.2 101.84 98.2 101.81 86704 101.81 up down incorrect
USQIX.US USQ Core Real Estate Fund 20241011 0 22.32 22.32 22.32 22.32 0 22.32
USQSX.US USQ Core Real Estate Fund 20241011 0 22.41 22.41 22.41 22.41 0 22.41
UTHR.US United Therapeutics Corporation 20241011 0 355.62 358.82 354 358.22 160296 358.22 up up correct
UTMD.US Utah Medical Products Inc 20241011 0 66.05 66.43 65.67 66.33 12786 66.33 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20241011 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20241011 0 2.75 2.8 2.75 2.77 1259 2.77 up up correct
UVSP.US Univest Financial Corporation 20241011 0 27.1 28.1 27.1 27.91 71394 27.91 up up correct
UXIN.US Uxin Limited 20241011 0 5.57 5.85 5.26 5.53 311260 5.53 down up incorrect
VABK.US Virginia National Bankshares Corporation 20241011 0 38.3 39.0758 38.29 38.29 10871 38.29 down down correct
VALN.US Valneva SE 20241011 0 5.63 5.73 5.5701 5.63 19613 5.63
VALU.US Value Line Inc 20241011 0 47.9 48.59 46.739 48.56 14596 48.2586 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241011 0 0.06 0.06 0.004 0.004 511 0.004 down down correct
VBFC.US Village Bank and Trust Financial Corp 20241011 0 76.05 76.1 76 76.05 12218 76.05
VBNK.US VersaBank Common Shares 20241011 0 14.42 15.7099 14.42 14.95 68875 14.95 up up correct
VBTX.US Veritex Holdings Inc 20241011 0 25.45 26.28 25.45 25.98 270620 25.98 up up correct
VC.US Visteon Corporation 20241011 0 91.28 93.3757 91.28 92.72 228294 92.72 up up correct
VCEL.US Vericel Corporation 20241011 0 40 41.84 39.8034 41.69 335241 41.69 up up correct
VCMIX.US Versus Capital Multi 20241011 0 24.99 24.99 24.99 24.99 0 24.99
VCNX.US Vaccinex Inc 20241011 0 2 2.1135 1.7701 2.03 84593 2.03 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20241011 0 28.14 28.14 28.14 28.14 0 28.14
VCTR.US Victory Capital Holdings Inc 20241011 0 57.71 58.575 57.71 58.23 165164 58.23 up up correct
VCYT.US Veracyte Inc 20241011 0 32.22 34.215 32.2 34.02 724034 34.02 up up correct
VECO.US Veeco Instruments Inc 20241011 0 32.73 33.58 32.73 33.33 307865 33.33 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20241011 0 0.58 0.58 0.49 0.52 7455 0.52 down up incorrect
VEON.US VEON Ltd 20241011 0 29.88 30.2 29.61 29.64 15494 29.64 down up incorrect
VERA.US Vera Therapeutics Inc 20241011 0 40.17 42.83 40 42.72 632418 42.72 up up correct
VERB.US Verb Technology Company Inc 20241011 0 5.21 10.87 5.21 7.91 15554100 7.91 up up correct
VERI.US Veritone Inc 20241011 0 4.77 5.635 4.03 4.13 4454574 4.13 down down correct
VERO.US Venus Concept Inc 20241011 0 0.442 0.51 0.4201 0.4796 535938 0.4796 up up correct
VERU.US Veru Inc 20241011 0 0.825 0.8682 0.8026 0.8661 336348 0.8661 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20241011 0 4.61 4.675 4.5199 4.67 861732 4.67 up up correct
VERX.US Vertex Inc 20241011 0 39.7 40.84 39.6019 40.35 901741 40.35 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20241011 0 0.1212 0.1257 0.1159 0.1171 980893 0.1171 down up incorrect
VFF.US Village Farms International Inc 20241011 0 0.88 0.93 0.8775 0.919 596646 0.919 up up correct
VFLEX.US VFLEX 20241011 0 27.04 27.04 27.04 27.04 0 27.04
VIASP.US Via Renewables Inc 20241011 0 20.5 20.5 20.5 20.5 500 20.5
VIAV.US Viavi Solutions Inc 20241011 0 9.04 9.32 9.04 9.2 2297232 9.2 up up correct
VICR.US Vicor Corporation 20241011 0 40.58 41.77 40.58 41.56 91389 41.56 up up correct
VINC.US Vincerx Pharma Inc 20241011 0 0.3874 0.425 0.3861 0.392 590714 0.392 up up correct
VINO.US Gaucho Group Holdings Inc 20241011 0 4.2601 4.38 4.26 4.3438 5035 4.3438 up up correct
VINP.US Vinci Partners Investments Ltd 20241011 0 9.89 10.065 9.89 10.06 35038 10.06 up up correct
VIOT.US Viomi Technology Co. Ltd 20241011 0 1.54 1.6499 1.54 1.63 94280 1.63 up down incorrect
VIR.US Vir Biotechnology Inc 20241011 0 7.34 7.64 7.31 7.59 689067 7.59 up up correct
VIRC.US Virco Mfg. Corporation 20241011 0 13.83 15.035 13.83 15.02 238723 15.02 up up correct
VIRI.US Virios Therapeutics Inc 20241011 0 3.12 5.29 2.8 4.1199 1082358 4.1199 up up correct
VIRT.US Virtu Financial Inc 20241011 0 32.4 32.83 32.1978 32.55 624548 32.55 up up correct
VIRX.US Viracta Therapeutics Inc 20241011 0 0.2362 0.2399 0.2202 0.225 126303 0.225 down down correct
VISL.US Vislink Technologies Inc 20241011 0 6.04 6.15 5.9101 6.0317 1035 5.9237 down down correct
VITL.US Vital Farms Inc 20241011 0 38.72 40.21 38.6 39.77 679472 39.77 up up correct
VIVE.US Viveve Medical Inc 20241011 0 0.0004 0.0004 0.0004 0.0004 825 0.0004
VKTX.US Viking Therapeutics Inc 20241011 0 62.78 66.42 62.47 65.84 3333543 65.84 up down incorrect
VLCN.US Volcon Inc. Common stock 20241011 0 0.82 0.8259 0.7528 0.799 206335 0.799 down down correct
VLGEA.US Village Super Market Inc 20241011 0 30.72 30.94 30.49 30.76 10693 30.76 up down incorrect
VLN.US WT 20241011 0 0.0263 0.0314 0.026 0.026 12218 0.026 down up incorrect
VLY.US Valley National Bancorp 20241011 0 8.95 9.3 8.9 9.25 6319460 9.25 up up correct
VLYPO.US Valley National Bancorp 20241011 0 25.06 25.16 25 25.16 5100 25.16 up up correct
VLYPP.US Valley National Bancorp 20241011 0 24.68 25.11 24.64 25.08 11100 25.08 up up correct
VMAR.US Vision Marine Technologies Inc 20241011 0 3.03 3.4 2.88 3.22 88325 3.22 up up correct
VMD.US Viemed Healthcare Inc 20241011 0 8.54 8.8 8.53 8.77 215106 8.77 up up correct
VMEO.US Vimeo Inc 20241011 0 4.89 4.995 4.86 4.97 688100 4.97 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20241011 0 4.41 4.45 4.37 4.44 246000 4.44 up up correct
VNET.US 21Vianet Group Inc 20241011 0 3.83 3.9 3.74 3.82 1070100 3.82 down down correct
VNO.US PO 20241011 0 16.81 17.02 16.628 17.02 41655 17.02 up up correct
VNOM.US Viper Energy Partners LP 20241011 0 50.5 52.32 50.4 52.09 1107608 52.09 up down incorrect
VOD.US Vodafone Group Plc 20241011 0 9.66 9.68 9.63 9.65 2644100 9.65 down down correct
VOR.US Vor Biopharma Inc 20241011 0 0.668 0.695 0.663 0.67 267100 0.67 up down incorrect
VOXX.US VOXX International Corporation 20241011 0 6.13 7.17 5.87 7.13 429500 7.13 up down incorrect
VRA.US Vera Bradley Inc 20241011 0 5.16 5.26 5.15 5.18 246900 5.18 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20241011 0 0.68 0.719 0.68 0.685 122600 0.685 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20241011 0 1.28 1.36 1.27 1.34 308000 1.34 up up correct
VRDN.US Viridian Therapeutics Inc 20241011 0 21.94 24.48 21.69 23.63 1218766 23.63 up up correct
VREX.US Varex Imaging Corporation 20241011 0 11.24 11.56 11.23 11.42 329900 11.42 up up correct
VRM.US Vroom Inc 20241011 0 9.15 9.725 9.15 9.44 23500 9.44 up up correct
VRME.US VerifyMe Inc 20241011 0 1.31 1.37 1.31 1.35 11200 1.35 up up correct
VRNA.US Verona Pharma plc 20241011 0 31.37 32.96 31.12 32.675 1061900 32.675 up up correct
VRNS.US Varonis Systems Inc 20241011 0 58.96 59.24 58.05 59.12 1491900 59.12 up up correct
VRNT.US Verint Systems Inc 20241011 0 23.11 23.47 22.91 23.37 765100 23.37 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20241011 0 0.486 0.486 0.47 0.471 32633 0.471 down down correct
VRRM.US Verra Mobility Corporation 20241011 0 26.78 27.59 26.651 27.54 839100 27.54 up down incorrect
VRSK.US Verisk Analytics Inc 20241011 0 270.08 270.08 266.97 268.23 484800 268.23 down down correct
VRSN.US VeriSign Inc 20241011 0 187.34 188.44 185.99 188.1 532900 188.1 up down incorrect
VRTS.US Virtus Investment Partners Inc 20241011 0 205.99 208.15 205.99 207.91 19300 207.91 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20241011 0 478.53 482.89 475.87 481.71 940300 481.71 up up correct
VS.US Versus Systems Inc 20241011 0 1.09 1.12 1.0824 1.1 8824 1.1 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20241011 0 11.31 11.31 11.31 11.31 0 11.31
VSAT.US Viasat Inc 20241011 0 10.52 11.06 10.4 10.91 2185800 10.91 up up correct
VSEC.US VSE Corporation 20241011 0 87.53 89.65 85.37 89.53 118290 89.53 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20241011 0 5.77 5.77 5.77 5.77 0 5.77
VSLCX.US Invesco Senior Loan Fund Class C 20241011 0 5.79 5.79 5.79 5.79 0 5.79
VSLYX.US If Inv Snr Fnd Y 20241011 0 5.77 5.77 5.77 5.77 0 5.77
VSSYW.US Versus Systems Inc 20241011 0 0.047 0.047 0.047 0.047 86 0.047
VSTA.US Vasta Platform Limited 20241011 0 2.59 2.625 2.58 2.6 5051 2.6 up up correct
VSTM.US Verastem Inc 20241011 0 2.98 3.06 2.94 2.97 540900 2.97 down down correct
VTGN.US VistaGen Therapeutics Inc 20241011 0 3.06 3.12 2.965 3.03 99760 3.03 down down correct
VTNR.US Vertex Energy Inc 20241011 0 0.0368 0.0642 0.035 0.0554 4262242 0.0554 up up correct
VTRS.US Viatris Inc 20241011 0 11.37 11.45 11.32 11.38 4219300 11.38 up up correct
VTSI.US VirTra Inc 20241011 0 5.98 6.32 5.98 6.31 86900 6.31 up up correct
VTVT.US vTv Therapeutics Inc 20241011 0 13.628 13.956 13.595 13.69 2900 13.69 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241011 0 2.05 2.15 2.041 2.14 676600 2.14 up up correct
VUZI.US Vuzix Corporation 20241011 0 1.36 1.42 1.33 1.36 594300 1.36
VVOS.US Vivos Therapeutics Inc 20241011 0 2.32 2.53 2.302 2.53 85500 2.53 up down incorrect
VVPR.US VivoPower International PLC 20241011 0 0.78 0.79 0.75 0.782 165400 0.782 up up correct
VXRT.US Vaxart Inc 20241011 0 0.79 0.8298 0.7801 0.7861 1248591 0.7861 down up incorrect
VYGR.US Voyager Therapeutics Inc 20241011 0 6.83 7.21 6.77 7.18 403600 7.18 up up correct
VYNE.US VYNE Therapeutics Inc 20241011 0 1.81 1.96 1.8 1.91 40800 1.91 up up correct
WABC.US Westamerica Bancorporation 20241011 0 47.88 49.41 47.775 48.97 120366 48.97 up down incorrect
WAFD.US Washington Federal Inc 20241011 0 34.93 36.01 34.79 35.77 439300 35.77 up down incorrect
WAFDP.US Washington Federal Inc 20241011 0 19.28 19.42 19.1101 19.42 8857 19.42 up up correct
WAFU.US Wah Fu Education Group Limited 20241011 0 1.9 1.937 1.808 1.937 9300 1.937 up up correct
WAL.US PA 20241011 0 19.88 20.37 19.88 20.37 23528 20.37 up up correct
WALD.US Waldencast Acquisition Corp 20241011 0 3.3 3.415 3.28 3.32 41200 3.32 up up correct
WALDW.US Waldencast Acquisition Corp 20241011 0 0.222 0.222 0.125 0.125 3300 0.125 down down correct
WASH.US Washington Trust Bancorp Inc 20241011 0 31.65 33 30.98 32.53 115200 32.53 up up correct
WATT.US Energous Corporation 20241011 0 0.57 0.6 0.555 0.595 120606 0.595 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241011 0 5.93 6.6 5.75 6.6 74500 6.6 up up correct
WB.US Weibo Corporation 20241011 0 9.9 10.26 9.86 10.19 1329700 10.19 up up correct
WBA.US Walgreens Boots Alliance Inc 20241011 0 8.9 9.28 8.81 9.21 19873920 9.21 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20241011 0 32.87 33.345 32.85 33.15 67400 33.15 up up correct
WDAY.US Workday Inc 20241011 0 242.75 244.47 240.06 240.9 1713200 240.9 down down correct
WDC.US Western Digital Corporation 20241011 0 63.73 65.37 63.68 64.88 4046300 64.88 up up correct
WDFC.US WD 20241011 0 257.08 261 257.08 260.59 34900 259.7239 up up correct
WEN.US The Wendy's Company 20241011 0 18.07 18.76 18.06 18.62 4862700 18.62 up up correct
WERN.US Werner Enterprises Inc 20241011 0 35.82 36.56 35.74 36.33 521900 36.33 up up correct
WEYS.US Weyco Group Inc 20241011 0 33.75 34.01 33.38 33.99 7100 33.99 up up correct
WFC.US PD 20241011 0 19.57 19.86 19.57 19.86 195799 19.86 up up correct
WFCF.US Where Food Comes From Inc 20241011 0 11.13 11.24 11.13 11.24 1000 11.24 up up correct
WFCPX.US Wells Fargo & Co Non 20241011 0 17.18 17.18 17.18 17.18 0 17.0819
WFRD.US Weatherford International plc Ordinary Shares 20241011 0 93.71 95.58 93.71 94.33 874625 94.33 up up correct
WHF.US WhiteHorse Finance Inc 20241011 0 11.62 11.62 11.5 11.55 24500 11.55 down up incorrect
WHLM.US Wilhelmina International Inc 20241011 0 4.01 4.01 3.8 3.82 12200 3.82 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20241011 0 12.65 13.315 11 11.54 473100 11.54 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241011 0 24 24.58 23.98 24.4 15300 24.4 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20241011 0 150 150 150 150 0 150
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241011 0 2.965 3.09 2.91 2.956 5600 2.956 down down correct
WILC.US G. Willi 20241011 0 11.89 11.89 11.82 11.82 1100 11.82 down down correct
WIMI.US WiMi Hologram Cloud Inc 20241011 0 0.904 0.959 0.904 0.95 171823 0.95 up up correct
WINA.US Winmark Corporation 20241011 0 361.62 367.84 359.51 367.84 17000 367.84 up up correct
WING.US Wingstop Inc 20241011 0 396.26 405.33 395.452 403.82 216800 403.82 up up correct
WINT.US Windtree Therapeutics Inc 20241011 0 0.71 0.76 0.6887 0.715 766960 0.715 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20241011 0 11.55 11.89 11.55 11.55 600 11.55
WINVR.US WinVest Acquisition Corp. Right 20241011 0 0.157 0.157 0.157 0.157 1170 0.157
WINVU.US WinVest Acquisition Corp Unit 20241011 0 11.26 11.26 11.26 11.26 0 11.26
WISA.US Summit Wireless Technologies Inc 20241011 0 1.62 1.63 1.59 1.59 95500 1.59 down up incorrect
WIX.US Wix.com Ltd 20241011 0 167.34 169.39 165.68 167.59 495500 167.59 up up correct
WKEY.US WISeKey International Holding AG 20241011 0 2.2 2.3 2.08 2.11 66400 2.11 down down correct
WKHS.US Workhorse Group Inc 20241011 0 0.7758 0.7966 0.75 0.7919 408262 0.7919 up up correct
WKSP.US Worksport Ltd. Common Stock 20241011 0 0.56 0.59 0.55 0.555 239300 0.555 down down correct
WLDN.US Willdan Group Inc 20241011 0 42.74 43.44 42.61 43.18 422100 43.18 up up correct
WLFC.US Willis Lease Finance Corporation 20241011 0 164.1 175.5 164 174.85 43800 174.85 up up correct
WMG.US Warner Music Group Corp 20241011 0 30.92 31.24 30.92 31.14 463900 31.14 up down incorrect
WMPN.US William Penn Bancorporation 20241011 0 12.18 12.18 12.16 12.16 1058 12.131 down down correct
WNEB.US Western New England Bancorp Inc 20241011 0 8.47 8.89 8.47 8.86 54991 8.86 up down incorrect
WNW.US Wunong Net Technology Company Limited 20241011 0 0.82 0.82 0.7895 0.7924 39524 0.7924 down down correct
WOOF.US Petco Health and Wellness Company Inc 20241011 0 5.05 5.23 5.035 5.14 1677800 5.14 up up correct
WORX.US SCWorx Corp 20241011 0 1.12 1.19 1.12 1.155 3000 1.155 up up correct
WPRT.US Westport Fuel Systems Inc 20241011 0 4.38 4.39 4.33 4.34 26200 4.34 down down correct
WRAP.US Wrap Technologies Inc 20241011 0 1.55 1.68 1.55 1.57 225800 1.57 up up correct
WRLD.US World Acceptance Corporation 20241011 0 115.41 117.16 115.39 116.16 22500 116.16 up up correct
WSBC.US WesBanco Inc 20241011 0 29.43 30.42 29.39 30.13 224500 30.13 up up correct
WSBCP.US WesBanco Inc 20241011 0 25.21 25.25 25.19 25.23 4700 25.23 up up correct
WSBF.US Waterstone Financial Inc 20241011 0 13.62 14.17 13.57 14.17 62600 14.17 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20241011 0 36.32 36.76 35.85 36.15 3394300 36.15 down down correct
WSFS.US WSFS Financial Corporation 20241011 0 49.36 51.1 49.27 50.72 426096 50.72 up up correct
WTBA.US West Bancorporation Inc 20241011 0 19 19.38 18.99 19.38 15797 19.38 up up correct
WTER.US The Alkaline Water Company Inc 20241011 0 0.1 0.1 0.05 0.07 155997 0.07 down up incorrect
WTFC.US Wintrust Financial Corporation 20241011 0 107.67 111.55 107.67 111 385415 111 up up correct
WTFCM.US Wintrust Financial Corporation 20241011 0 24.95 25 24.9085 24.94 5776 24.94 down down correct
WTFCP.US Wintrust Financial Corporation 20241011 0 25.05 25.08 25.04 25.069 45122 25.069 up up correct
WTW.US Weight Watchers International Inc 20241011 0 291.08 294.35 288.86 290.03 662000 290.03 down up incorrect
WVE.US Wave Life Sciences Ltd 20241011 0 8.23 8.71 8.15 8.61 916000 8.61 up up correct
WVFC.US WVS Financial Corp 20241011 0 12.95 12.95 12.95 12.95 0 12.95
WVVI.US Willamette Valley Vineyards Inc 20241011 0 3.64 3.64 3.64 3.64 200 3.64
WVVIP.US Willamette Valley Vineyards Inc 20241011 0 3.99 3.99 3.97 3.971 2100 3.971 down down correct
WW.US WW International Inc 20241011 0 1.85 2.07 1.61 1.66 31456300 1.66 down down correct
WWD.US Woodward Inc 20241011 0 159.71 164.39 159.28 163.74 278300 163.74 up up correct
WYNN.US Wynn Resorts Limited 20241011 0 104.27 106.4 103.71 104.75 2537900 104.75 up up correct
XAIR.US Beyond Air Inc 20241011 0 0.35 0.365 0.31 0.341 938900 0.341 down down correct
XBIO.US Xenetic Biosciences Inc 20241011 0 3.81 3.895 3.6548 3.72 3919 3.72 down down correct
XCUR.US Exicure Inc 20241011 0 2.54 2.69 2.53 2.68 55000 2.68 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20241011 0 17.54 17.54 17.54 17.54 0 17.54
XEL.US Xcel Energy Inc 20241011 0 62.18 62.66 62.12 62.31 2822200 62.31 up up correct
XELA.US Exela Technologies Inc 20241011 0 1.98 2.17 1.95 2.04 265200 2.04 up up correct
XELB.US Xcel Brands Inc 20241011 0 0.7325 0.7325 0.72 0.7202 65300 0.7202 down down correct
XENE.US Xenon Pharmaceuticals Inc 20241011 0 40.29 41.68 40.17 41.21 349600 41.21 up up correct
XERS.US Xeris Pharmaceuticals Inc 20241011 0 2.78 2.92 2.7763 2.91 965011 2.91 up up correct
XFOR.US X4 Pharmaceuticals Inc 20241011 0 0.511 0.524 0.497 0.512 1915500 0.512 up up correct
XGN.US Exagen Inc 20241011 0 2.75 2.76 2.65 2.65 4500 2.65 down down correct
XILSX.US Pioneer ILS Interval Fund 20241011 0 9.54 9.54 9.54 9.54 0 9.54
XLO.US Xilio Therapeutics Inc. Common Stock 20241011 0 0.76 0.836 0.76 0.801 116900 0.801 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20241011 0 17.24 18.25 17.233 17.96 299300 17.96 up down incorrect
XNCR.US Xencor Inc 20241011 0 20.48 21.345 20.33 21.29 426300 21.29 up up correct
XNET.US Xunlei Limited 20241011 0 1.97 2.06 1.93 2.02 87000 2.02 up up correct
XOMA.US XOMA Corporation 20241011 0 27.011 27.69 26.99 27.59 11051 27.59 up up correct
XOMAO.US XOMA Corporation 20241011 0 25.508 25.59 25.45 25.539 2800 25.539 up up correct
XOMAP.US XOMA Corporation 20241011 0 26.07 26.13 26.07 26.07 600 26.07
XONE.US The ExOne Company 20241011 0 49.69 49.71 49.69 49.705 60900 49.705 up down incorrect
XOS.US Xos Inc 20241011 0 4.6 4.62 4.507 4.6 11200 4.6
XOSWW.US Xos Equity Warrants 20241011 0 0.0226 0.03 0.0226 0.03 11463 0.03 up up correct
XP.US XP Inc 20241011 0 17.15 17.6 17.12 17.54 3027700 17.54 up up correct
XPEL.US XPEL Inc 20241011 0 43.25 44.945 43.22 43.27 154400 43.27 up up correct
XPER.US Xperi Holding Corporation 20241011 0 8.56 8.71 8.535 8.68 274400 8.68 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241011 0 5.77 5.77 5.77 5.77 0 5.77
XRAY.US DENTSPLY SIRONA Inc 20241011 0 24.42 24.69 24.31 24.53 1557100 24.53 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241011 0 1.62 1.68 1.53 1.53 27600 1.53 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20241011 0 10.14 10.35 10.13 10.26 1111800 10.26 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20241011 0 9.69 9.69 9.69 9.69 0 9.69
XSICX.US Voya Senior Income Fund Class 20241011 0 9.65 9.65 9.65 9.65 0 9.65
XSIIX.US ING Senior Incm Fd 20241011 0 9.64 9.64 9.64 9.64 0 9.64
XSIWX.US ING Senior Incm Fd 20241011 0 9.69 9.69 9.69 9.69 0 9.69
XSLCX.US Invesco Senior Loan Fund Class 20241011 0 5.77 5.77 5.77 5.77 0 5.77
XTLB.US XTL Biopharmaceuticals Ltd 20241011 0 2.15 2.5 2.11 2.2 18200 2.2 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20241011 0 0.1695 0.1699 0.1475 0.1495 5113256 0.1495 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20241011 0 1.17 1.22 1.15 1.17 5900 1.17
YI.US 111 Inc 20241011 0 0.95 0.97 0.91 0.96 180800 0.96 up up correct
YJ.US Yunji Inc 20241011 0 2.2 2.2 2.2 2.2 200 2.2
YMAB.US Y 20241011 0 13.78 15.1 13.72 14.5 264300 14.5 up up correct
YORW.US The York Water Company 20241011 0 35.59 36.26 35.59 36.26 28300 36.26 up up correct
YQ.US 17 Education & Technology Group Inc 20241011 0 2.67 2.81 2.63 2.76 6100 2.76 up up correct
YTEN.US Yield10 Bioscience Inc 20241011 0 0.82 0.82 0.82 0.82 1100 0.82
YTRA.US Yatra Online Inc 20241011 0 1.65 1.705 1.65 1.7 369600 1.7 up up correct
YY.US JOYY Inc 20241011 0 34.91 36.58 34.91 36.53 472000 36.53 up up correct
Z.US Zillow Group Inc 20241011 0 60.49 62.81 60.485 62.75 2468300 62.75 up up correct
ZBRA.US Zebra Technologies Corporation 20241011 0 370.68 376.59 370.68 375.02 215400 375.02 up up correct
ZCMD.US Zhongchao Inc 20241011 0 1.91 1.94 1.82 1.91 193600 1.91
ZD.US Ziff Davis Inc. 20241011 0 43.91 45.23 43.91 44.86 277200 44.86 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20241011 0 1.38 1.5 1.38 1.4 52900 1.4 up up correct
ZEUS.US Olympic Steel Inc 20241011 0 39.3 40.2 39.3 39.52 97500 39.52 up down incorrect
ZG.US Zillow Group Inc 20241011 0 58.74 60.86 58.74 60.82 363200 60.82 up up correct
ZI.US ZoomInfo Technologies Inc 20241011 0 9.87 10.36 9.85 10.14 23134300 10.14 up up correct
ZION.US Zions Bancorporation National Association 20241011 0 48.54 50.27 48.54 49.97 1217200 49.97 up down incorrect
ZIONL.US ZIONL 20241011 0 25.72 26 25.72 25.82 14000 25.82 up up correct
ZIONO.US Zions Bancorporation National Association 20241011 0 26.58 26.66 26.5 26.66 11200 26.66 up up correct
ZIONP.US Zions Bancorporation National Association 20241011 0 22.34 22.49 22.3156 22.49 5083 22.49 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241011 0 19.95 20.5 19.9382 20.29 3276 20.29 up up correct
ZKIN.US ZK International Group Co. Ltd 20241011 0 0.483 0.546 0.483 0.501 43500 0.501 up down incorrect
ZLAB.US Zai Lab Limited 20241011 0 25.08 25.8 25 25.33 471500 25.33 up up correct
ZM.US Zoom Video Communications Inc 20241011 0 70.71 71.45 70.5 70.68 2967300 70.68 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20241011 0 2.94 3.1 2.92 2.99 1121700 2.99 up up correct
ZS.US Zscaler Inc 20241011 0 195.33 203.03 195.3 198.26 2827700 198.26 up up correct
ZUMZ.US Zumiez Inc 20241011 0 21.42 22.36 21.42 22.27 159100 22.27 up up correct
ZVZZT.US NASDAQ TEST STOCK 20241011 0 24.99 28.3 24.99 28.3 120139 28.3 up up correct
ZYXI.US Zynex Inc 20241011 0 7.48 7.69 7.46 7.66 143000 7.66 up up correct

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