CollectAI

close-nasdaq_stocks

2024/10/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241016 0 6.4 6.4 6.4 6.4 0 6.4
AACG.US ATA Creativity Global 20241016 0 1 1.09 0.972 1.01 134315 1.01 up up correct
AADI.US Aadi Bioscience Inc 20241016 0 2.13 2.15 2.104 2.14 57378 2.14 up up correct
AAIDX.US AAIDX 20241016 0 20.34 20.34 20.34 20.34 0 20.34
AAL.US American Airlines Group Inc 20241016 0 12.19 12.92 12.14 12.89 53137600 12.89 up up correct
AAME.US Atlantic American Corporation 20241016 0 1.72 1.72 1.51 1.52 33758 1.52 down down correct
AAOI.US Applied Optoelectronics Inc 20241016 0 17.96 19.44 17.3401 18.97 3669780 18.97 up down incorrect
AAON.US AAON Inc 20241016 0 111.57 113.74 110.23 110.86 671667 110.86 down down correct
AAPL.US Apple Inc 20241016 0 231.6 232.12 229.84 231.78 34082200 231.78 up up correct
AATC.US Image Sensing Systems Inc 20241016 0 7.313 7.58 7.26 7.26 9445 7.26 down up incorrect
ABCB.US Ameris Bancorp 20241016 0 65.43 66.45 65.16 66.05 369454 66.05 up up correct
ABCL.US AbCellera Biologics Inc 20241016 0 2.56 2.62 2.54 2.62 1159253 2.62 up up correct
ABEO.US Abeona Therapeutics Inc 20241016 0 6.54 6.6769 6.29 6.52 234671 6.52 down up incorrect
ABNB.US Airbnb Inc 20241016 0 134.73 137.395 134.32 135.15 3691540 135.15 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241016 0 2.36 2.4198 2.323 2.39 113142 2.39 up up correct
ABR.US PF 20241016 0 19.61 19.87 19.4 19.61 31176 19.61
ABSI.US Absci Corporation Common Stock 20241016 0 4 4.24 3.99 4.13 744076 4.13 up up correct
ABUS.US Arbutus Biopharma Corporation 20241016 0 4.15 4.3491 4.1 4.2 3353762 4.2 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20241016 0 0.54 0.57 0.53 0.5583 150803 0.5583 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20241016 0 14.98 15.15 14.81 15.04 1041941 15.04 up up correct
ACB.US Aurora Cannabis Inc 20241016 0 5.5 5.575 5.48 5.55 497873 5.55 up up correct
ACCD.US Accolade Inc 20241016 0 3.77 3.82 3.68 3.75 1197054 3.75 down up incorrect
ACET.US Adicet Bio Inc 20241016 0 1.44 1.51 1.39 1.49 555961 1.49 up up correct
ACGL.US Arch Capital Group Ltd 20241016 0 108.07 109.68 107.324 107.47 1696177 107.47 down down correct
ACGLN.US Arch Capital Group Ltd 20241016 0 20.62 20.72 20.62 20.7 35200 20.7 up up correct
ACGLO.US Arch Capital Group Ltd 20241016 0 23.48 23.61 23.47 23.6 21000 23.6 up up correct
ACHC.US Acadia Healthcare Company Inc 20241016 0 56.89 58.65 56.455 57.39 875439 57.39 up down incorrect
ACHL.US Achilles Therapeutics plc 20241016 0 0.9525 0.9984 0.9525 0.99 30060 0.99 up down incorrect
ACHV.US Achieve Life Sciences Inc 20241016 0 5.03 5.1899 4.91 5 115304 5 down down correct
ACIU.US AC Immune SA 20241016 0 3.2 3.27 3.17 3.19 85546 3.19 down down correct
ACIW.US ACI Worldwide Inc 20241016 0 53.12 53.27 52.62 52.87 406315 52.87 down down correct
ACLS.US Axcelis Technologies Inc 20241016 0 97.99 98.1 94.71 95.65 1027715 95.65 down down correct
ACMR.US ACM Research Inc 20241016 0 19.8 19.905 19.3667 19.46 855026 19.46 down down correct
ACNB.US ACNB Corporation 20241016 0 43.27 43.75 42.68 43.59 21587 43.59 up up correct
ACRS.US Aclaris Therapeutics Inc 20241016 0 1.18 1.19 1.15 1.16 175208 1.16 down down correct
ACST.US Acasti Pharma Inc 20241016 0 3.36 3.44 3.27 3.35 39392 3.35 down down correct
ACT.US Enact Holdings Inc. Common Stock 20241016 0 36.62 36.86 36.54 36.7 187511 36.7 up up correct
ACTG.US Acacia Research Corporation 20241016 0 4.53 4.7 4.53 4.66 244141 4.66 up up correct
ACVA.US ACV Auctions Inc 20241016 0 19.11 19.38 18.74 19.26 754444 19.26 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241016 0 2.02 2.05 2 2.05 35523 2.05 up up correct
ADAG.US Adagene Inc 20241016 0 2.344 2.53 2.24 2.39 39830 2.39 up up correct
ADAP.US Adaptimmune Therapeutics plc 20241016 0 0.885 0.896 0.8667 0.871 1127946 0.871 down up incorrect
ADBE.US Adobe Inc 20241016 0 506.39 506.84 500.25 502.54 1859116 502.54 down down correct
ADC.US PA 20241016 0 21.2 21.2 20.94 21.1 20424 21.0126 down up incorrect
ADI.US Analog Devices Inc 20241016 0 228.85 230.34 225.96 227.49 1585728 227.49 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20241016 0 0.966 1.03 0.95 1.03 148493 1.03 up up correct
ADMA.US ADMA Biologics Inc 20241016 0 16.61 16.9699 16.42 16.44 2623626 16.44 down down correct
ADN.US Advent Technologies Holdings Inc 20241016 0 1.82 1.83 1.71 1.75 8100 1.75 down down correct
ADNWW.US Advent Technologies Holdings Inc 20241016 0 0.0079 0.0087 0.0078 0.0078 25905 0.0078 down down correct
ADP.US Automatic Data Processing Inc 20241016 0 289.11 291.16 287.79 290.7 1242129 290.7 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20241016 0 4.99 5 4.79 4.8 859958 4.8 down down correct
ADSK.US Autodesk Inc 20241016 0 288.18 289.36 284.9 289.19 1364344 289.19 up down incorrect
ADTN.US ADTRAN Inc 20241016 0 6.15 6.27 6.13 6.16 439274 6.16 up up correct
ADTX.US Aditxt Inc 20241016 0 1.21 1.3 1.08 1.11 7359136 1.11 down down correct
ADUS.US Addus HomeCare Corporation 20241016 0 131.46 134.32 130.93 132.76 158882 132.76 up down incorrect
ADV.US Advantage Solutions Inc 20241016 0 3.24 3.3 3.17 3.18 380732 3.18 down down correct
ADVM.US Adverum Biotechnologies Inc 20241016 0 7.79 8.21 7.77 8.21 242261 8.21 up down incorrect
ADVWW.US Advantage Solutions Inc 20241016 0 0.0248 0.034 0.0248 0.0339 8017 0.0339 up down incorrect
ADXN.US Addex Therapeutics Ltd 20241016 0 10.25 10.55 10.25 10.55 9432 10.55 up up correct
ADXS.US Advaxis Inc 20241016 0 0.027 0.027 0.027 0.027 463 0.027
AEAEU.US AltEnergy Acquisition Corp. Unit 20241016 0 11.06 11.17 11.06 11.17 1549 11.17 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20241016 0 0.6821 0.7195 0.6441 0.6542 258599 0.6542 down up incorrect
AEHR.US Aehr Test Systems 20241016 0 14.36 14.76 13.95 14.22 1672071 14.22 down down correct
AEI.US Alset EHome International Inc 20241016 0 1.48 1.5643 1.456 1.48 21383 1.48
AEIS.US Advanced Energy Industries Inc 20241016 0 108.75 113.66 108.31 110.74 425519 110.74 up down incorrect
AEMD.US Aethlon Medical Inc 20241016 0 0.3775 0.3898 0.371 0.3831 210205 0.3831 up up correct
AEP.US American Electric Power Company Inc 20241016 0 100.1 101.71 99.86 101.32 2695100 101.32 up up correct
AEYE.US AudioEye Inc 20241016 0 25.64 26.0857 24.84 25.57 123536 25.57 down down correct
AFBI.US Affinity Bancshares Inc 20241016 0 21.4 21.47 21.4 21.45 9659 21.45 up down incorrect
AFCG.US AFC Gamma Inc 20241016 0 10.07 10.41 10.07 10.4 155224 10.4 up up correct
AFIB.US Acutus Medical Inc 20241016 0 0.189 0.189 0.18 0.185 145979 0.185 down down correct
AFMD.US Affimed N.V 20241016 0 3.14 3.34 3.13 3.33 64054 3.33 up down incorrect
AFRM.US Affirm Holdings Inc 20241016 0 48.2 48.5 46.8 47.97 5416773 47.97 down down correct
AFYA.US Afya Limited 20241016 0 16.51 16.71 16.29 16.35 189266 16.35 down down correct
AGBA.US AGBA Acquisition Limited 20241016 0 5.6 5.98 3.71 4.33 1336313 4.33 down down correct
AGBAW.US AGBA Acquisition Limited 20241016 0 0.25 0.3525 0.1606 0.21 232854 0.21 down down correct
AGEN.US Agenus Inc 20241016 0 4.65 4.68 4.5 4.68 213764 4.68 up up correct
AGFY.US Agrify Corporation 20241016 0 2.93 2.97 2.93 2.94 6400 2.94 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20241016 0 42.83 44.2 41.96 43.7 495570 43.7 up up correct
AGMH.US AGM Group Holdings Inc 20241016 0 1.76 1.87 1.76 1.83 66309 1.83 up up correct
AGNC.US AGNC Investment Corp 20241016 0 10.495 10.55 10.48 10.49 14693860 10.49 down up incorrect
AGNCM.US AGNC Investment Corp 20241016 0 25 25.1 25 25.01 19200 25.01 up up correct
AGNCN.US AGNC Investment Corp 20241016 0 25.57 25.67 25.55 25.55 40100 25.55 down up incorrect
AGNCO.US AGNC Investment Corp 20241016 0 25.29 25.3 25.2 25.2 42100 25.2 down down correct
AGNCP.US AGNC Investment Corp. 20241016 0 24.4 24.5 24.4 24.43 18400 24.43 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20241016 0 0.055 0.055 0.0505 0.053 15084300 0.053 down down correct
AGYS.US Agilysys Inc 20241016 0 119.98 124.11 119.395 124.06 315218 124.06 up up correct
AHCO.US AdaptHealth Corp 20241016 0 10.7 11.001 10.6042 10.86 772334 10.86 up up correct
AIHS.US Senmiao Technology Limited 20241016 0 0.91 0.944 0.9 0.9 2416 0.9 down down correct
AIP.US Arteris Inc. Common Stock 20241016 0 7.33 7.415 7.3 7.37 59584 7.37 up up correct
AIRG.US Airgain Inc 20241016 0 9 9.1997 8.75 9.07 33913 9.07 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20241016 0 5.8 5.92 5.72 5.82 32434 5.82 up up correct
AIRT.US Air T Inc 20241016 0 16.69 17.5 16.69 17.35 16099 17.35 up up correct
AIRTP.US Air T Inc 20241016 0 17.1 17.1 17.1 17.1 600 17.1
AKAM.US Akamai Technologies Inc 20241016 0 103.31 103.63 102.74 103.58 2306147 103.58 up up correct
AKBA.US Akebia Therapeutics Inc 20241016 0 1.32 1.33 1.3 1.33 768431 1.33 up up correct
AKRO.US Akero Therapeutics Inc 20241016 0 29.82 31.25 29.82 31.05 519710 31.05 up up correct
AKTS.US Akoustis Technologies Inc 20241016 0 0.066 0.08 0.0624 0.0711 10394290 0.0711 up up correct
AKTX.US Akari Therapeutics Plc 20241016 0 2.72 2.73 2.3972 2.52 2491 2.52 down down correct
AKYA.US Akoya Biosciences Inc 20241016 0 3.16 3.23 3.1 3.2 69473 3.2 up up correct
ALCO.US Alico Inc 20241016 0 26.13 26.41 26.05 26.36 13089 26.36 up up correct
ALDX.US Aldeyra Therapeutics Inc 20241016 0 5.38 5.7 5.34 5.56 442158 5.56 up down incorrect
ALEC.US Alector Inc 20241016 0 5.15 5.35 5.0717 5.2 563815 5.2 up down incorrect
ALF.US Alfi Inc 20241016 0 10.02 10.02 10.02 10.02 2900 10.02
ALGM.US Allegro MicroSystems Inc 20241016 0 20.88 20.88 20.27 20.51 1290468 20.51 down down correct
ALGN.US Align Technology Inc 20241016 0 219.54 219.54 214.26 216.05 1499100 216.05 down down correct
ALGS.US Aligos Therapeutics Inc 20241016 0 7.32 7.43 7.15 7.38 28771 7.38 up up correct
ALGT.US Allegiant Travel Company 20241016 0 60.07 62.45 59 62.38 487387 62.38 up up correct
ALHC.US Alignment Healthcare Inc 20241016 0 10.97 11.81 10.92 11.8 934536 11.8 up down incorrect
ALKS.US Alkermes plc 20241016 0 28.09 28.26 27.99 28.09 818273 28.09
ALKT.US Alkami Technology Inc 20241016 0 33.59 34 33.02 33.93 276348 33.93 up up correct
ALLK.US Allakos Inc 20241016 0 0.65 0.6737 0.64 0.6584 142508 0.6584 up up correct
ALLO.US Allogene Therapeutics Inc 20241016 0 2.71 2.87 2.69 2.85 1306147 2.85 up up correct
ALLT.US Allot Ltd 20241016 0 2.88 3.18 2.86 3.18 101469 3.18 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20241016 0 286.39 301.87 286.39 300.55 1258100 300.55 up down incorrect
ALOT.US AstroNova Inc 20241016 0 14.15 14.6 13.7 14.35 18009 14.35 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241016 0 0.34 0.355 0.3252 0.3368 55028 0.3368 down down correct
ALRM.US Alarm.com Holdings Inc 20241016 0 54.23 54.79 53.63 53.99 220483 53.99 down up incorrect
ALRN.US Aileron Therapeutics Inc 20241016 0 3.6 3.71 3.6 3.7 34587 3.7 up up correct
ALRS.US Alerus Financial Corporation 20241016 0 24 24.29 23.725 24.15 95598 24.15 up up correct
ALT.US Altimmune Inc 20241016 0 7.14 7.14 6.505 6.86 2506521 6.86 down down correct
ALTM.US Altus Midstream Company 20241016 0 5.54 5.55 5.53 5.53 32710700 5.53 down down correct
ALTO.US Alto Ingredients Inc 20241016 0 1.73 1.78 1.7 1.71 357300 1.71 down down correct
ALTR.US Altair Engineering Inc 20241016 0 94.7 94.99 93.07 94.88 371524 94.88 up up correct
ALVR.US AlloVir Inc 20241016 0 0.7826 0.856 0.7826 0.8005 19615 0.8005 up up correct
ALXO.US ALX Oncology Holdings Inc 20241016 0 1.56 1.62 1.55 1.56 588682 1.56
ALZN.US Alzamend Neuro Inc. Common Stock 20241016 0 1.68 1.74 1.52 1.66 2717107 1.66 down down correct
AMAL.US Amalgamated Financial Corp 20241016 0 34.28 34.69 33.975 34.52 119005 34.52 up up correct
AMAT.US Applied Materials Inc 20241016 0 193.22 193.22 183.9 184.59 10972550 184.59 down down correct
AMBA.US Ambarella Inc 20241016 0 58.59 58.61 56.83 57.28 216870 57.28 down down correct
AMCX.US AMC Networks Inc 20241016 0 7.82 8.05 7.74 7.79 747643 7.79 down down correct
AMD.US Advanced Micro Devices Inc 20241016 0 158.075 158.28 154.9159 156.13 30575770 156.13 down up incorrect
AMED.US Amedisys Inc 20241016 0 96.71 96.8 96.375 96.44 221785 96.44 down down correct
AMGN.US Amgen Inc 20241016 0 326.2 326.73 321.32 321.63 1776795 321.63 down down correct
AMKR.US Amkor Technology Inc 20241016 0 30.72 30.78 30.02 30.48 1080768 30.48 down up incorrect
AMPG.US AmpliTech Group Inc 20241016 0 0.88 0.88 0.87 0.8738 52357 0.8738 down down correct
AMPGW.US AmpliTech Group Inc 20241016 0 0.035 0.042 0.034 0.034 6300 0.034 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20241016 0 49.6 50.85 49.585 50.83 283418 50.83 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20241016 0 9 9.02 8.83 8.9 274254 8.9 down down correct
AMRK.US A 20241016 0 41.92 43.18 41.55 42.78 159439 42.78 up down incorrect
AMRN.US Amarin Corporation plc 20241016 0 0.5754 0.5848 0.57 0.5801 462916 0.5801 up up correct
AMSC.US American Superconductor Corporation 20241016 0 23.7 26.665 23.13 26.39 2121271 26.39 up up correct
AMSF.US AMERISAFE Inc 20241016 0 49.57 51 49.57 50.98 145955 50.98 up up correct
AMST.US Amesite Inc 20241016 0 2.36 2.54 2.36 2.52 13262 2.52 up up correct
AMTB.US Amerant Bancorp Inc 20241016 0 20.99 21.31 20.81 21.16 303813 21.16 up up correct
AMTX.US Aemetis Inc 20241016 0 2.73 2.86 2.71 2.81 482103 2.81 up up correct
AMWD.US American Woodmark Corporation 20241016 0 94.91 96.72 94.91 96.12 114054 96.12 up up correct
AMZN.US Amazon.com Inc 20241016 0 187.05 187.78 185.61 186.89 23456811 186.89 down down correct
ANAB.US AnaptysBio Inc 20241016 0 33.73 35.145 33.5 34.69 161207 34.69 up up correct
ANDE.US The Andersons Inc 20241016 0 48.65 49.76 48.65 49.05 189727 49.05 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20241016 0 1.83 1.89 1.83 1.89 973 1.89 up up correct
ANGI.US Angi Inc 20241016 0 2.56 2.56 2.485 2.5 295921 2.5 down down correct
ANGO.US AngioDynamics Inc 20241016 0 6.37 6.45 6.19 6.22 539329 6.22 down up incorrect
ANIK.US Anika Therapeutics Inc 20241016 0 25.32 25.445 25.065 25.21 32438 25.21 down down correct
ANIP.US ANI Pharmaceuticals Inc 20241016 0 58.79 59.94 58.5801 59.66 136034 59.66 up up correct
ANIX.US Anixa Biosciences Inc 20241016 0 3.03 3.08 2.99 3.06 45143 3.06 up down incorrect
ANNX.US Annexon Inc 20241016 0 7.5 7.725 7.25 7.62 2133149 7.62 up up correct
ANSS.US ANSYS Inc 20241016 0 329.73 329.73 320.86 323.77 305900 323.77 down down correct
ANTE.US AirNet Technology Inc 20241016 0 0.359 0.3649 0.3431 0.3501 140351 0.3501 down down correct
ANY.US Sphere 3D Corp 20241016 0 0.9465 0.9984 0.9001 0.9863 618728 0.9863 up up correct
APA.US APA Corporation 20241016 0 24.95 25.12 24.6938 24.8 4495871 24.5531 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20241016 0 37.15 37.82 36.4626 37.23 111904 37.23 up up correct
AOUT.US American Outdoor Brands Inc 20241016 0 9.32 9.54 9.1 9.54 58121 9.54 up up correct
APDN.US Applied DNA Sciences Inc 20241016 0 0.2997 0.349 0.2949 0.314 3520158 0.314 up up correct
APEI.US American Public Education Inc 20241016 0 14.51 14.65 14.3335 14.43 67807 14.43 down down correct
API.US Agora Inc 20241016 0 2.81 2.87 2.73 2.85 1055698 2.85 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20241016 0 28.25 28.615 27.35 27.95 1189135 27.95 down down correct
APLT.US Applied Therapeutics Inc 20241016 0 9.2 9.32 8.65 8.795 930292 8.795 down down correct
APM.US Aptorum Group Limited 20241016 0 1.7 1.7 1.62 1.69 41962 1.69 down down correct
APOG.US Apogee Enterprises Inc 20241016 0 79.62 80.52 79.24 79.45 119771 79.1967 down down correct
APP.US AppLovin Corporation 20241016 0 144.12 145.1 139.4 144.85 4297483 144.85 up up correct
APPF.US AppFolio Inc 20241016 0 203.05 204.395 201.84 203.34 224121 203.34 up up correct
APPN.US Appian Corporation 20241016 0 31.22 31.305 30.68 31.11 505770 31.11 down down correct
APPS.US Digital Turbine Inc 20241016 0 3.55 3.6395 3.365 3.46 1924001 3.46 down down correct
APRE.US Aprea Therapeutics Inc 20241016 0 4.32 4.39 3.21 3.5 145700 3.5 down down correct
APTO.US Aptose Biosciences Inc 20241016 0 0.3507 0.37 0.35 0.368 43520 0.368 up up correct
APVO.US Aptevo Therapeutics Inc 20241016 0 0.1449 0.156 0.1409 0.1552 880161 0.1552 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241016 0 1.6 1.6 1.5989 1.5989 2545 1.5989 down down correct
APYX.US Apyx Medical Corporation 20241016 0 1.18 1.23 1.18 1.23 24735 1.23 up up correct
AQB.US AquaBounty Technologies Inc 20241016 0 1.2 1.2 1.16 1.2 8729 1.2
AQMS.US Aqua Metals Inc 20241016 0 0.1469 0.156 0.1451 0.156 518504 0.156 up up correct
AQST.US Aquestive Therapeutics Inc 20241016 0 4.92 4.9998 4.82 4.93 658060 4.93 up up correct
ARAY.US Accuray Incorporated 20241016 0 1.9 1.905 1.8501 1.9 639173 1.9
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241016 0 2 2.05 1.98 1.995 92906 1.995 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20241016 0 0.2 0.2 0.2 0.2 876 0.2
ARBK.US Argo Blockchain plc American Depositary Shares 20241016 0 1.12 1.22 1.12 1.19 646335 1.19 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241016 0 9.68 9.88 9.68 9.88 13300 9.88 up up correct
ARCB.US ArcBest Corporation 20241016 0 106.86 109.54 106.14 106.31 143700 106.31 down down correct
ARCC.US Ares Capital Corporation 20241016 0 21.5 21.5959 21.435 21.57 2450374 21.57 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20241016 0 21.05 21.86 20.61 20.63 258506 20.63 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20241016 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20241016 0 5.98 6.015 5.78 5.85 2644205 5.85 down down correct
AREC.US American Resources Corporation 20241016 0 1.03 1.03 0.93 1.02 318524 1.02 down up incorrect
ARGO.US PA 20241016 0 24.79 24.9 24.77 24.81 8029 24.81 up up correct
ARGX.US argenx SE 20241016 0 543.44 545.07 537.68 540.61 191400 540.61 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20241016 0 9.53 9.67 9.335 9.62 1972583 9.62 up up correct
ARKO.US Arko Corp 20241016 0 6.8 6.94 6.8 6.9 201542 6.9 up up correct
ARKOW.US Arko Corp 20241016 0 0.6 0.6 0.6 0.6 402 0.6
ARKR.US Ark Restaurants Corp 20241016 0 11.69 11.69 11.69 11.69 296 11.69
ARLP.US Alliance Resource Partners L.P 20241016 0 24.87 24.99 24.7007 24.94 104634 24.94 up down incorrect
AROW.US Arrow Financial Corporation 20241016 0 29.61 29.85 29.5617 29.79 27703 29.79 up up correct
ARQQ.US Arqit Quantum Inc 20241016 0 4.84 7.48 4.8151 6.76 363150 6.76 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20241016 0 0.37 0.37 0.37 0.37 47086 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241016 0 9.37 9.81 9.33 9.72 1093076 9.72 up up correct
ARRY.US Array Technologies Inc 20241016 0 7.15 7.25 6.77 6.87 4290532 6.87 down down correct
ARTL.US Artelo Biosciences Inc 20241016 0 1.115 1.2999 1.1 1.29 125796 1.29 up up correct
ARTNA.US Artesian Resources Corporation 20241016 0 36 36.66 36 36.34 18229 36.34 up up correct
ARTW.US Art's 20241016 0 1.6 1.63 1.5501 1.61 13933 1.61 up up correct
ARVN.US Arvinas Inc 20241016 0 26.22 29.24 26.22 27.8 915905 27.8 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241016 0 19.98 21.12 19.905 21.1 1677107 21.1 up up correct
ASLE.US AerSale Corporation 20241016 0 5.05 5.065 4.955 4.98 656867 4.98 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241016 0 21.66 21.66 21.66 21.66 0 21.66
ASMB.US Assembly Biosciences Inc 20241016 0 18.5 18.5 17.28 17.59 25279 17.59 down down correct
ASML.US ASML Holding N.V 20241016 0 710.97 717.479 677.272 683.52 10296200 681.9237 down down correct
ASO.US Academy Sports and Outdoors Inc 20241016 0 55.32 55.99 54.78 55.75 1119590 55.75 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20241016 0 1.23 1.23 1.15 1.2 38578 1.2 down down correct
ASPU.US Aspen Group Inc 20241016 0 0.021 0.021 0.021 0.021 1814 0.021
ASRT.US Assertio Holdings Inc 20241016 0 1.12 1.135 1.11 1.13 286996 1.13 up up correct
ASRV.US AmeriServ Financial Inc 20241016 0 2.8 2.92 2.77 2.92 15262 2.92 up up correct
ASTC.US Astrotech Corporation 20241016 0 8.12 8.3 8.05 8.1 8743 8.1 down up incorrect
ASTE.US Astec Industries Inc 20241016 0 31.75 31.95 31.1 31.75 180740 31.75
ASTL.US Algoma Steel Group Inc. Common Shares 20241016 0 9.89 10.05 9.86 9.94 441073 9.94 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20241016 0 1.65 1.69 1.56 1.66 35254 1.66 up up correct
ASTS.US AST SpaceMobile Inc 20241016 0 24.76 28.36 24.45 28.22 14434960 28.22 up up correct
ASUR.US Asure Software Inc 20241016 0 8.99 9.37 8.94 9.19 105031 9.19 up up correct
ASYS.US Amtech Systems Inc 20241016 0 5.74 5.855 5.5701 5.7 44363 5.7 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241016 0 1.09 1.22 1.09 1.21 1161141 1.21 up up correct
ATCOL.US Atlas Corp 20241016 0 25.0608 25.12 25 25 2175 25 down down correct
ATEC.US Alphatec Holdings Inc 20241016 0 5.35 5.77 5.345 5.75 3141554 5.75 up up correct
ATER.US Aterian Inc 20241016 0 3.05 3.05 2.95 3 22363 3 down down correct
ATEX.US Anterix Inc 20241016 0 33.08 33.29 32.55 32.95 101992 32.95 down down correct
ATHA.US Athira Pharma Inc 20241016 0 0.4604 0.466 0.4416 0.4546 317047 0.4546 down down correct
ATHE.US Alterity Therapeutics Limited 20241016 0 1.26 1.26 1.22 1.25 6241 1.25 down up incorrect
ATIF.US ATIF Holdings Limited 20241016 0 0.93 0.9999 0.85 0.9001 22273 0.9001 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20241016 0 35.79 36.59 35.2634 36.28 26109 36.28 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241016 0 23.74 23.915 23.74 23.83 2717 23.83 up up correct
ATLCP.US Atlanticus Holdings Corporation 20241016 0 22.99 22.99 22.75 22.92 6100 22.92 down down correct
ATLO.US Ames National Corporation 20241016 0 17.97 18.74 17.97 18.69 10727 18.69 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20241016 0 0.049 0.049 0.049 0.049 0 0.049
ATNF.US 180 Life Sciences Corp 20241016 0 14.25 17.75 6.3 6.47 89560793 6.47 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20241016 0 0.0221 0.036 0.0128 0.0177 8845784 0.0177 down down correct
ATNI.US ATN International Inc 20241016 0 32.72 33.16 32.72 32.9 38506 32.9 up up correct
ATOM.US Atomera Incorporated 20241016 0 3.43 3.6625 3.38 3.62 227152 3.62 up up correct
ATOS.US Atossa Therapeutics Inc 20241016 0 1.44 1.48 1.42 1.47 608043 1.47 up up correct
ATRA.US Atara Biotherapeutics Inc 20241016 0 8.45 9.45 8.45 9.2 165958 9.2 up up correct
ATRC.US AtriCure Inc 20241016 0 28.9 29.6 28.785 29.16 359503 29.16 up up correct
ATRO.US Astronics Corporation 20241016 0 20.57 20.6 20.38 20.49 64700 20.49 down down correct
ATSG.US Air Transport Services Group Inc 20241016 0 16.38 16.755 16.32 16.49 316533 16.49 up down incorrect
ATXI.US Avenue Therapeutics Inc 20241016 0 2.12 2.2599 2.12 2.12 54923 2.12
ATXS.US Astria Therapeutics Inc 20241016 0 11.66 11.871 11.4 11.56 208228 11.56 down down correct
AUB.US Atlantic Union Bankshares Corporation 20241016 0 39.36 39.76 39.3 39.36 315003 39.36
AUBAP.US Atlantic Union Bankshares Corporation 20241016 0 24.6 24.6499 24.43 24.5 15168 24.5 down down correct
AUBN.US Auburn National Bancorporation Inc 20241016 0 20.8 21.5205 20.5 20.69 7355 20.69 down down correct
AUDC.US AudioCodes Ltd 20241016 0 9.45 9.67 9.44 9.66 41974 9.66 up up correct
AUID.US Ipsidy Inc. Common Stock 20241016 0 6.65 8.24 6.626 7.75 81900 7.75 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20241016 0 7.26 7.325 7.17 7.18 685100 7.18 down down correct
AUR.US Aurora Innovation Inc 20241016 0 6.04 6.35 5.83 6.22 6760393 6.22 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20241016 0 9.85 10.41 9.845 10.25 211571 10.25 up up correct
AUROW.US Aurora Innovation Inc 20241016 0 0.85 0.95 0.85 0.945 122015 0.945 up down incorrect
AUTL.US Autolus Therapeutics plc 20241016 0 4.24 4.53 4.24 4.51 700229 4.51 up up correct
AUUD.US Auddia Inc 20241016 0 0.5799 0.6289 0.573 0.62 144695 0.62 up up correct
AUUDW.US Auddia Inc 20241016 0 0.03 0.0388 0.03 0.0388 410 0.0388 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20241016 0 5.35 5.54 5.3 5.46 403649 5.46 up down incorrect
AVAV.US AeroVironment Inc 20241016 0 215.74 221.52 215.2 220.23 257275 220.23 up up correct
AVDL.US Avadel Pharmaceuticals plc 20241016 0 13.21 13.43 13 13.24 633435 13.24 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20241016 0 8.47 8.63 8.3 8.41 3202524 8.41 down up incorrect
AVGO.US Broadcom Inc 20241016 0 178.51 179.25 175.33 176.82 15285054 176.82 down down correct
AVGR.US Avinger Inc 20241016 0 0.8406 0.928 0.84 0.9036 262311 0.9036 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20241016 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20241016 0 3.6 3.8 3.55 3.77 250249 3.77 up down incorrect
AVNW.US Aviat Networks Inc 20241016 0 22.69 23.41 22.54 23.23 160054 23.23 up up correct
AVO.US Mission Produce Inc 20241016 0 12.22 12.25 12.08 12.15 159874 12.15 down down correct
AVPT.US Avepoint Inc 20241016 0 12.28 12.3269 11.975 12.15 545118 12.15 down down correct
AVPTW.US AVPTW 20241016 0 2.81 2.9 2.57 2.75 232007 2.75 down down correct
AVT.US Avnet Inc 20241016 0 55.26 55.71 54.91 55.34 359318 55.34 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241016 0 2.11 2.4 2.0571 2.36 211218 2.36 up up correct
AVTX.US Avalo Therapeutics Inc 20241016 0 9.74 10.29 9.34 10.29 6049 10.29 up up correct
AVXL.US Anavex Life Sciences Corp 20241016 0 5.4 5.6 5.39 5.525 536367 5.525 up up correct
AWH.US Aspira Women's Health Inc 20241016 0 0.8 0.91 0.8 0.909 130473 0.909 up up correct
AWRE.US Aware Inc 20241016 0 1.93 2.09 1.93 2.04 22599 2.04 up up correct
AXDX.US Accelerate Diagnostics Inc 20241016 0 1.84 1.9299 1.81 1.9 65819 1.9 up up correct
AXGN.US AxoGen Inc 20241016 0 14.4 15.23 14.26 14.46 517900 14.46 up up correct
AXNX.US Axonics Inc 20241016 0 70.3 70.325 70.2 70.24 451500 70.24 down up incorrect
AXON.US Axon Enterprise Inc 20241016 0 433.36 435.4 428.5 433.83 376100 433.83 up up correct
AXSM.US Axsome Therapeutics Inc 20241016 0 86.53 91 86.525 89.97 518988 89.97 up up correct
AXTI.US AXT Inc 20241016 0 2.43 2.685 2.41 2.62 315700 2.62 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20241016 0 21.99 22 21.97 21.99 686131 21.99
AYRO.US Ayro Inc 20241016 0 0.77 0.78 0.7311 0.7527 43886 0.7527 down up incorrect
AYTU.US Aytu Biopharma Inc 20241016 0 2.26 2.38 2.26 2.2875 8272 2.2875 up up correct
AZN.US AstraZeneca PLC 20241016 0 78.31 78.655 78.08 78.31 3229919 78.31
AZPN.US Aspen Technology Inc 20241016 0 238.2 239.38 236.63 237.53 91800 237.53 down down correct
BAC.US PQ 20241016 0 20.44 20.5099 20.3 20.5 87495 20.5 up down incorrect
BAND.US Bandwidth Inc 20241016 0 17.48 17.874 17.3 17.8 619948 17.8 up up correct
BANF.US BancFirst Corporation 20241016 0 109.88 112.62 109.88 112.01 124806 112.01 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241016 0 25.61 25.61 25.61 25.61 200 25.61
BANR.US Banner Corporation 20241016 0 65.93 66.74 65.55 65.86 345850 65.86 down down correct
BANX.US StoneCastle Financial Corp 20241016 0 20.41 20.41 20.2 20.24 11848 20.24 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20241016 0 2.338 2.555 2.31 2.311 17800 2.311 down down correct
BASE.US Couchbase Inc. Common Stock 20241016 0 16.92 16.92 16.22 16.32 384176 16.32 down down correct
BATRA.US The Liberty Braves Group 20241016 0 43.3 43.42 42.98 43.38 49700 43.38 up down incorrect
BATRK.US The Liberty Braves Group 20241016 0 40.52 40.75 40.265 40.66 212100 40.66 up up correct
BBCP.US Concrete Pumping Holdings Inc 20241016 0 5.69 5.81 5.69 5.76 59698 5.76 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20241016 0 12.51 12.51 11.77 12.5 1765 12.5 down down correct
BBIG.US Vinco Ventures Inc 20241016 0 0.001 0.001 0.0003 0.0003 5475 0.0003 down down correct
BBIO.US BridgeBio Pharma Inc 20241016 0 25.62 26.78 25.62 26.34 1837902 26.34 up up correct
BBLG.US Bone Biologics Corp Common Stock 20241016 0 1.75 2.04 1.65 1.88 1202184 1.88 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20241016 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20241016 0 37.61 38.07 37.5 38.01 103822 38.01 up up correct
BCAB.US BioAtla Inc 20241016 0 1.99 2 1.84 1.96 1164114 1.96 down down correct
BCBP.US BCB Bancorp Inc 20241016 0 12.87 13.2 12.87 13.08 39398 13.08 up up correct
BCDA.US BioCardia Inc 20241016 0 2.49 2.67 2.39 2.635 95305 2.635 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241016 0 2.16 2.2 2.07 2.18 88531 2.18 up up correct
BCML.US BayCom Corp 20241016 0 24.45 24.73 24.045 24.5 18825 24.5 up up correct
BCOV.US Brightcove Inc 20241016 0 2.24 2.27 2.21 2.22 34724 2.22 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20241016 0 10.05 10.1 10 10.1 4238 10.1 up up correct
BCPC.US Balchem Corporation 20241016 0 173.45 175.18 173.22 173.78 106031 173.78 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20241016 0 7.51 7.63 7.394 7.57 1034092 7.57 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20241016 0 10.9116 10.9116 10.9116 10.9116 257 10.9116
BCTX.US BriaCell Therapeutics Corp 20241016 0 0.9 0.93 0.81 0.8383 1582191 0.8383 down down correct
BCTXW.US BriaCell Therapeutics Corp 20241016 0 0.3491 0.373 0.2913 0.3291 1257106 0.3291 down up incorrect
BCYC.US Bicycle Therapeutics plc 20241016 0 27.12 28.6701 27.11 27.51 689282 27.51 up up correct
BDSX.US Biodesix Inc 20241016 0 1.6288 1.67 1.5938 1.66 251883 1.66 up up correct
BDTX.US Black Diamond Therapeutics Inc 20241016 0 3.41 3.49 3.3 3.4 677110 3.4 down down correct
BEAM.US Beam Therapeutics Inc 20241016 0 26.3 27.42 25.75 26.69 1467036 26.69 up up correct
BEAT.US Heartbeam Inc. Common Stock 20241016 0 2.28 2.3199 2.22 2.28 74900 2.28
BEATW.US Heartbeam Inc. Warrant 20241016 0 0.5185 0.6469 0.5011 0.59 6002 0.59 up up correct
BECN.US Beacon Roofing Supply Inc 20241016 0 95.01 96.94 94.46 95.6 455539 95.6 up up correct
BEEM.US Beam Global 20241016 0 4.55 4.85 4.55 4.76 96300 4.76 up up correct
BELFA.US Bel Fuse Inc 20241016 0 103.125 105.55 103.125 105 11913 105 up down incorrect
BELFB.US Bel Fuse Inc 20241016 0 84.61 85.32 84.09 85 54774 85 up down incorrect
BFC.US Bank First Corporation 20241016 0 92.95 94.59 92.83 94.07 27477 94.07 up up correct
BFIN.US BankFinancial Corporation 20241016 0 11.95 12.09 11.9001 12.09 83863 12.09 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20241016 0 0.781 0.7992 0.741 0.7599 158477 0.7599 down down correct
BFRIW.US Biofrontera Inc. Warrants 20241016 0 0.025 0.0318 0.0249 0.0318 7812 0.0318 up up correct
BFST.US Business First Bancshares Inc 20241016 0 26.04 26.5 26.0311 26.28 85241 26.28 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20241016 0 2.08 2.136 2.05 2.13 155799 2.13 up up correct
BGNE.US BeiGene Ltd 20241016 0 224.26 224.26 220.85 222.16 164319 222.16 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20241016 0 10.22 10.69 10.22 10.69 700 10.69 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241016 0 0.2903 0.315 0.27 0.2847 182185 0.2847 down up incorrect
BHF.US Brighthouse Financial Inc 20241016 0 47.39 48.285 47.26 48.12 451075 48.12 up up correct
BHFAL.US Brighthouse Financial Inc 20241016 0 25.08 25.1 24.9 25.05 15800 25.05 down down correct
BHFAM.US Brighthouse Financial Inc 20241016 0 18.58 18.64 18.43 18.478 16500 18.478 down up incorrect
BHFAN.US Brighthouse Financial Inc 20241016 0 21.04 21.27 20.78 21.23 63700 21.23 up up correct
BHFAO.US Brighthouse Financial Inc 20241016 0 25.46 25.7 25.305 25.66 14400 25.66 up up correct
BHFAP.US Brighthouse Financial Inc 20241016 0 25.25 25.35 24.9 25.01 49500 25.01 down down correct
BIDU.US Baidu Inc 20241016 0 94.38 96.44 94.155 95.27 4236450 95.27 up up correct
BIGC.US BigCommerce Holdings Inc 20241016 0 6.07 6.1 5.83 5.85 544255 5.85 down down correct
BIIB.US Biogen Inc 20241016 0 191.68 192.16 188.9 189 985000 189 down down correct
BILI.US Bilibili Inc 20241016 0 20.54 20.845 20.05 20.59 6756353 20.59 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20241016 0 7.25 7.38 7.212 7.26 84930 7.26 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20241016 0 10.1 10.17 9.78 10.03 64784 10.03 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20241016 0 1.88 1.93 1.84 1.93 22574279 1.93 up up correct
BIVI.US BioVie Inc 20241016 0 1.12 1.13 1.07 1.13 163804 1.13 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241016 0 0.116 0.1345 0.0967 0.104 13859800 0.104 down down correct
BJRI.US BJ's Restaurants Inc 20241016 0 33.94 34.73 33.94 34.57 260267 34.57 up up correct
BKNG.US Booking Holdings Inc 20241016 0 4300.41 4355.92 4278.85 4337.27 124034 4337.27 up up correct
BKR.US Baker Hughes Company 20241016 0 36.35 36.91 36.35 36.74 3188400 36.74 up up correct
BKSC.US Bank of South Carolina Corporation 20241016 0 12.32 12.32 11.94 12.25 3200 12.25 down down correct
BKYI.US BIO 20241016 0 0.5738 0.7493 0.5187 0.6985 422556 0.6985 up down incorrect
BL.US BlackLine Inc 20241016 0 57.58 58.3 57.545 58.29 807598 58.29 up up correct
BLBD.US Blue Bird Corporation 20241016 0 45.47 46.31 44.49 45.68 824769 45.68 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20241016 0 2.9281 2.9281 2.8 2.8001 1743 2.8001 down down correct
BLDE.US Blade Air Mobility Inc 20241016 0 3.5 3.54 3.445 3.48 284695 3.48 down down correct
BLDEW.US Blade Air Mobility Inc 20241016 0 0.2381 0.26 0.21 0.245 22057 0.245 up up correct
BLDP.US Ballard Power Systems Inc 20241016 0 1.62 1.66 1.62 1.63 2004647 1.63 up up correct
BLEUU.US bleuacacia ltd Unit 20241016 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241016 0 23.6 23.6 22.85 22.95 284947 22.95 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20241016 0 10.54 10.625 10.4494 10.59 36419 10.59 up up correct
BLIN.US Bridgeline Digital Inc 20241016 0 1.19 1.22 1.17 1.19 19882 1.19
BLKB.US Blackbaud Inc 20241016 0 85.8 86.71 85.55 86.6 124719 86.6 up up correct
BLMN.US Bloomin' Brands Inc 20241016 0 15.92 16.555 15.9 16.32 2910519 16.32 up up correct
BLNK.US Blink Charging Co 20241016 0 2.02 2.08 1.98 2.04 4383171 2.04 up up correct
BLPH.US Bellerophon Therapeutics Inc 20241016 0 0.036 0.036 0.036 0.036 0 0.036
BLRX.US BioLineRx Ltd 20241016 0 0.453 0.48 0.45 0.47 230565 0.47 up down incorrect
BLUE.US bluebird bio Inc 20241016 0 0.4812 0.4949 0.48 0.4818 3798861 0.4818 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20241016 0 7.18 7.39 7 7.12 224422 7.12 down down correct
BMBL.US Bumble Inc 20241016 0 6.98 7.095 6.865 7 2885852 7 up up correct
BMEA.US Biomea Fusion Inc 20241016 0 11.12 11.73 11.055 11.51 597941 11.51 up up correct
BMRA.US Biomerica Inc 20241016 0 0.3211 0.36 0.315 0.35 261098 0.35 up up correct
BMRC.US Bank of Marin Bancorp 20241016 0 22.39 22.775 22.1329 22.32 188061 22.32 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20241016 0 70.24 70.9028 69.94 70.16 1429689 70.16 down down correct
BNGO.US Bionano Genomics Inc 20241016 0 0.3298 0.339 0.302 0.3332 5103738 0.3332 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20241016 0 11.12 11.15 11.12 11.15 700 11.15 up down incorrect
BNIXR.US Bannix Acquisition Corp. Right 20241016 0 0.0751 0.1096 0.0751 0.1 2500 0.1 up down incorrect
BNR.US Burning Rock Biotech Limited 20241016 0 2.8 3.1342 2.8 2.93 38487 2.93 up down incorrect
BNTC.US Benitec Biopharma Inc 20241016 0 10.26 10.518 9.81 9.81 34544 9.81 down down correct
BNTX.US BioNTech SE 20241016 0 117.64 118.395 116.495 117.74 471164 117.74 up up correct
CADCX.US CADCX 20241016 0 25.02 25.02 25.02 25.02 0 25.02
BOKF.US BOK Financial Corporation 20241016 0 111.52 113.54 111.52 112.89 139838 112.89 up up correct
BOLT.US Bolt Biotherapeutics Inc 20241016 0 0.638 0.677 0.63 0.64 120172 0.64 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20241016 0 1.61 1.61 1.47 1.525 15662 1.525 down down correct
BOOM.US DMC Global Inc 20241016 0 12.77 13.15 12.72 13.12 117446 13.12 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20241016 0 2.9498 2.9498 2.9498 2.9498 712 2.9498
BOTJ.US Bank of the James Financial Group Inc 20241016 0 13.025 13.17 12.75 13.17 7302 13.17 up up correct
BOXL.US Boxlight Corporation 20241016 0 0.4402 0.465 0.4302 0.441 61893 0.441 up down incorrect
BPMC.US Blueprint Medicines Corporation 20241016 0 90.07 90.57 89.11 89.33 373408 89.33 down down correct
BPOP.US Popular Inc 20241016 0 102.94 103.72 101.18 101.25 669534 101.25 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241016 0 26.09 26.09 26.05 26.05 430 26.05 down down correct
BPRN.US The Bank of Princeton 20241016 0 36.718 37.75 36.718 37.34 9700 37.34 up up correct
BPTH.US Bio 20241016 0 1.13 1.175 1.11 1.16 167393 1.16 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241016 0 17.79 17.98 17.76 17.9 9900 17.9 up up correct
BPYPN.US Brookfield Property Partners L.P 20241016 0 15.034 15.2 15.02 15.08 26700 15.08 up up correct
BPYPO.US Brookfield Property Partners L.P 20241016 0 16.91 17.028 16.79 16.94 9900 16.94 up up correct
BPYPP.US Brookfield Property Partners L.P 20241016 0 17.47 17.71 17.34 17.41 13400 17.41 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20241016 0 4.86 4.86 4.74 4.83 60800 4.83 down down correct
BRID.US Bridgford Foods Corporation 20241016 0 9.015 9.36 9.015 9.21 15102 9.21 up up correct
BRKL.US Brookline Bancorp Inc 20241016 0 10.68 10.82 10.655 10.72 826084 10.72 up up correct
BRKR.US Bruker Corporation 20241016 0 62.99 63.465 60.665 61.27 1638573 61.27 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241016 0 1.86 1.8899 1.77 1.82 97780 1.82 down down correct
BROG.US Brooge Energy Limited 20241016 0 1.6725 1.77 1.6707 1.77 33343 1.77 up up correct
BROGW.US Brooge Energy Limited 20241016 0 0.0012 0.0022 0.0012 0.0018 159139 0.0018 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20241016 0 1.79 1.79 1.68 1.73 5570 1.73 down down correct
BRY.US Berry Corporation 20241016 0 5.16 5.27 5.16 5.22 952737 5.22 up up correct
BRZE.US Braze Inc. Class A Common Stock 20241016 0 31.16 31.3 30.01 30.69 1722185 30.69 down up incorrect
BSBK.US Bogota Financial Corp 20241016 0 8.1539 8.35 8.0367 8.28 7877 8.28 up up correct
BSET.US Bassett Furniture Industries Incorporated 20241016 0 13.93 13.97 13.7514 13.95 10461 13.95 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20241016 0 0.4662 0.488 0.451 0.4601 508830 0.4601 down down correct
BSGM.US BioSig Technologies Inc 20241016 0 0.28 0.3299 0.28 0.325 88546 0.325 up up correct
BSRR.US Sierra Bancorp 20241016 0 28.83 29.71 27.08 28.75 56098 28.75 down up incorrect
BSVN.US Bank7 Corp 20241016 0 41.2 43.75 41.2 43.73 58461 43.73 up up correct
BSY.US Bentley Systems Incorporated 20241016 0 50 50.19 49.41 49.7 408341 49.7 down down correct
BTAI.US BioXcel Therapeutics Inc 20241016 0 0.57 0.5903 0.57 0.58 243183 0.58 up up correct
BTBD.US BT Brands Inc. Common Stock 20241016 0 1.65 1.85 1.62 1.687 9700 1.687 up up correct
BTBT.US Bit Digital Inc 20241016 0 3.698 3.92 3.55 3.89 15490960 3.89 up up correct
BTCS.US BTCS Inc. Common Stock 20241016 0 1.22 1.22 1.19 1.21 64990 1.21 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20241016 0 0.2999 0.2999 0.21 0.22 87100 0.22 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20241016 0 0.0001 0.0001 0.0001 0.0001 192 0.0001
BUSE.US First Busey Corporation 20241016 0 25.46 26.08 25.2 26.03 404021 25.792 up up correct
BVS.US Bioventus Inc 20241016 0 12.8 12.96 12.53 12.92 335808 12.92 up down incorrect
BWAY.US BrainsWay Ltd 20241016 0 9.28 9.74 9.25 9.6 173996 9.6 up up correct
BZUN.US Baozun Inc 20241016 0 3.22 3.36 3.22 3.31 527843 3.31 up up correct
BWB.US Bridgewater Bancshares Inc 20241016 0 15.39 15.64 15.16 15.43 41938 15.43 up up correct
BWEN.US Broadwind Inc 20241016 0 2.09 2.15 2.06 2.15 70702 2.15 up up correct
BWFG.US Bankwell Financial Group Inc 20241016 0 30.09 30.285 29.69 29.84 16234 29.84 down down correct
BWMN.US Bowman Consulting Group Ltd 20241016 0 21.85 22.235 21.46 21.66 113154 21.66 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20241016 0 12.59 12.8 12.46 12.77 26200 12.77 up up correct
BYFC.US Broadway Financial Corporation 20241016 0 6.27 7.99 6.27 7.65 41981 7.65 up up correct
BYND.US Beyond Meat Inc 20241016 0 6.6 6.7 6.56 6.61 590847 6.61 up up correct
BYRN.US Byrna Technologies Inc 20241016 0 15.25 15.8 15.0731 15.76 373755 15.76 up down incorrect
BYSI.US BeyondSpring Inc 20241016 0 2.32 2.4 2.27 2.39 15314 2.39 up up correct
BZ.US Kanzhun Ltd ADR 20241016 0 15.38 15.6 15.125 15.37 2388775 15.37 down down correct
CAAS.US China Automotive Systems Inc 20241016 0 4.19 4.3199 4.1186 4.23 40723 4.23 up up correct
CABA.US Cabaletta Bio Inc 20241016 0 4.35 4.69 4.21 4.66 841817 4.66 up up correct
CAC.US Camden National Corporation 20241016 0 42.77 43.5 42.54 42.72 57874 42.72 down up incorrect
CACC.US Credit Acceptance Corporation 20241016 0 472.68 483.25 472.68 480.9 43950 480.9 up up correct
CADE.US PA 20241016 0 22.9 23 22.85 22.9 10487 22.9
CADEX.US CADEX 20241016 0 25.19 25.19 25.19 25.19 0 25.19
CADFX.US CION Ares Diversified Credit Fund W 20241016 0 25.47 25.47 25.47 25.47 0 25.47
CADL.US Candel Therapeutics Inc. Common Stock 20241016 0 5.95 6.33 5.78 6.225 354181 6.225 up up correct
CADSX.US CADSX 20241016 0 25.29 25.29 25.29 25.29 0 25.29
CADUX.US CADUX 20241016 0 25.45 25.45 25.45 25.45 0 25.45
CADWX.US CADWX 20241016 0 25.28 25.28 25.28 25.28 0 25.28
CAKE.US The Cheesecake Factory Incorporated 20241016 0 40.76 41.88 40.76 41.76 782325 41.76 up up correct
CALM.US Cal 20241016 0 92.32 95.06 91.607 94.16 510729 93.0963 up up correct
CAMP.US CalAmp Corp 20241016 0 11.15 11.795 9.52 10.92 168500 10.92 down up incorrect
CAMT.US Camtek Ltd 20241016 0 83.75 84.73 80.69 81.62 372786 81.62 down down correct
CAN.US Canaan Inc 20241016 0 0.997 1.04 0.99 1 5991300 1 up up correct
CAPR.US Capricor Therapeutics Inc 20241016 0 21.47 21.8 19.07 20.51 3032340 20.51 down down correct
CAR.US Avis Budget Group Inc 20241016 0 78.81 82.97 76.72 82.13 1075311 82.13 up up correct
CARA.US Cara Therapeutics Inc 20241016 0 0.255 0.265 0.2509 0.265 337537 0.265 up up correct
CARE.US Carter Bankshares Inc 20241016 0 18.36 18.57 18.07 18.48 79842 18.48 up down incorrect
CARG.US CarGurus Inc 20241016 0 31.65 31.94 31.23 31.64 488230 31.64 down down correct
CARV.US Carver Bancorp Inc 20241016 0 1.62 1.67 1.53 1.67 35019 1.67 up up correct
CASH.US Meta Financial Group Inc 20241016 0 73.98 74.92 73.49 74.32 315403 74.32 up up correct
CASI.US CASI Pharmaceuticals Inc 20241016 0 5.59 6.24 5.4 5.4 18212 5.4 down down correct
CASS.US Cass Information Systems Inc 20241016 0 42.63 42.99 42.38 42.97 66355 42.97 up up correct
CASY.US Casey's General Stores Inc 20241016 0 388.54 390.32 383.4 389.72 246150 389.72 up up correct
CATY.US Cathay General Bancorp 20241016 0 45.67 46.45 45.16 45.76 355766 45.76 up up correct
CBAN.US Colony Bankcorp Inc 20241016 0 15.78 15.9 15.75 15.79 25705 15.79 up down incorrect
CBAT.US CBAK Energy Technology Inc 20241016 0 1.13 1.14 1.07 1.1 145884 1.1 down down correct
CBFV.US CB Financial Services Inc 20241016 0 27.86 27.86 27.86 27.86 569 27.86
CBNK.US Capital Bancorp Inc 20241016 0 25.84 26.175 25.66 25.87 49681 25.87 up up correct
CBOE.US Cboe Global Markets Inc 20241016 0 210.52 213.045 208.83 210.695 800852 210.695 up up correct
CBRGU.US Chain Bridge I Units 20241016 0 11.26 11.26 11.26 11.26 0 11.26
CBRL.US Cracker Barrel Old Country Store Inc 20241016 0 46.03 47.75 45.97 47.71 471641 47.4705 up up correct
CBSH.US Commerce Bancshares Inc 20241016 0 61.48 62.39 61.385 61.66 926684 61.66 up up correct
CCAP.US Crescent Capital BDC Inc 20241016 0 18.46 18.68 18.46 18.6 83460 18.6 up up correct
CCB.US Coastal Financial Corporation 20241016 0 58.53 59.5775 58.395 59 58953 59 up up correct
CCBG.US Capital City Bank Group Inc 20241016 0 35.99 36.25 35.71 35.88 26640 35.88 down up incorrect
CCCC.US C4 Therapeutics Inc 20241016 0 6.29 7.14 6.29 7 1583944 7 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20241016 0 24.93 25.55 24.81 25.47 107971 25.47 up up correct
CCEL.US Cryo 20241016 0 6.25 6.3 6.125 6.25 68540 6.25
CCEP.US Coca 20241016 0 77.15 77.36 76.78 76.94 808333 76.94 down down correct
CCLFX.US CCLFX 20241016 0 10.69 10.69 10.69 10.69 0 10.69
CCNE.US CNB Financial Corporation 20241016 0 24.88 25.11 24.6 24.78 51528 24.78 down down correct
CCNEP.US CNB Financial Corporation 20241016 0 24.8 25.04 24.8 24.92 7807 24.92 up up correct
CCOI.US Cogent Communications Holdings Inc 20241016 0 82.6 84.41 82.535 83.66 310007 83.66 up up correct
CCRN.US Cross Country Healthcare Inc 20241016 0 12.43 12.61 12.3 12.4 2872370 12.4 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20241016 0 21.51 22.24 21.4 21.8 168927 21.8 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241016 0 11.49 11.49 11.49 11.49 0 11.49
CDAQU.US Compass Digital Acquisition Corp. Unit 20241016 0 10.86 10.86 10.86 10.86 400 10.86
CDLX.US Cardlytics Inc 20241016 0 3.77 3.84 3.65 3.84 295072 3.84 up up correct
CDMO.US Avid Bioservices Inc 20241016 0 10.39 10.39 10.08 10.2 483207 10.2 down down correct
CDNA.US CareDx Inc 20241016 0 26.41 26.7 25.125 26.18 1189421 26.18 down up incorrect
CDNS.US Cadence Design Systems Inc 20241016 0 270.76 271.91 262.46 262.95 2151500 262.95 down up incorrect
CDTX.US Cidara Therapeutics Inc 20241016 0 10.435 10.974 10.2842 10.74 28639 10.74 up up correct
CDXS.US Codexis Inc 20241016 0 3.4 3.56 3.35 3.52 465024 3.52 up up correct
CDW.US CDW Corporation 20241016 0 220.97 221.73 219.64 220.16 820851 220.16 down down correct
CDXC.US ChromaDex Corporation 20241016 0 3.36 3.58 3.28 3.56 392568 3.56 up up correct
CDZI.US Cadiz Inc 20241016 0 3.01 3.135 3 3.1 174248 3.1 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20241016 0 15 15 14.97 15 8300 15
CEDAX.US CEDAX 20241016 0 23.62 23.62 23.62 23.62 0 23.62
CEDIX.US Destra International & Event 20241016 0 23.64 23.64 23.64 23.64 0 23.64
CEDLX.US CEDLX 20241016 0 23.6 23.6 23.6 23.6 0 23.6
CEDTX.US CEDTX 20241016 0 23.48 23.48 23.48 23.48 0 23.48
CELC.US Celcuity Inc 20241016 0 15.77 16.08 15.56 15.9 152830 15.9 up down incorrect
CELH.US Celsius Holdings Inc 20241016 0 34.72 35.83 33.3 33.78 10954704 33.78 down down correct
CELU.US Celularity Inc 20241016 0 2.8638 2.8638 2.66 2.78 10099 2.78 down down correct
CELUW.US Celularity Inc 20241016 0 0.0122 0.0148 0.0122 0.0148 300 0.0148 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20241016 0 0.25 0.25 0.23 0.23 7054 0.23 down down correct
CENT.US Central Garden & Pet Company 20241016 0 35.01 36.03 35.01 35.82 215584 35.82 up down incorrect
CENTA.US Central Garden & Pet Company 20241016 0 30.02 31 29.8901 30.75 357953 30.75 up up correct
CENX.US Century Aluminum Company 20241016 0 17.59 17.85 17.3 17.71 762680 17.71 up up correct
CERS.US Cerus Corporation 20241016 0 1.8 1.83 1.77 1.8 1415384 1.8
CERT.US Certara Inc 20241016 0 11.26 11.37 11.105 11.22 863111 11.22 down down correct
CETX.US Cemtrex Inc 20241016 0 0.4 0.5197 0.3802 0.456 27572381 0.456 up down incorrect
CETXP.US Cemtrex Inc 20241016 0 0.0513 0.2 0.0513 0.071 7080 0.071 up up correct
CEVA.US CEVA Inc 20241016 0 25.08 25.14 24.5575 24.6 114801 24.6 down down correct
CFB.US CrossFirst Bankshares Inc 20241016 0 16.25 16.8 16.13 16.79 381482 16.79 up up correct
CFBK.US CF Bankshares Inc 20241016 0 22.1 24.2 22.0765 23.85 18587 23.85 up down incorrect
CFFI.US C&F Financial Corporation 20241016 0 60.6 60.96 59.85 60.96 4866 60.96 up up correct
CFFN.US Capitol Federal Financial Inc 20241016 0 6.1 6.245 6.07 6.23 475786 6.23 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20241016 0 22.5 22.72 22.14 22.15 3552945 22.15 down down correct
CG.US The Carlyle Group Inc 20241016 0 49.2 49.75 49.06 49.42 2057284 49.42 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241016 0 20.17 20.42 20.17 20.338 13900 20.338 up up correct
CGBD.US TCG BDC Inc 20241016 0 17.5 17.83 17.5 17.82 302853 17.82 up up correct
CGC.US Canopy Growth Corporation 20241016 0 4.17 4.26 4.16 4.26 2456645 4.26 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20241016 0 22.27 22.27 22.27 22.27 0 22.27
CGEM.US Cullinan Oncology Inc 20241016 0 16.36 17.975 16.22 17.61 651669 17.61 up up correct
CGEN.US Compugen Ltd 20241016 0 1.63 1.7 1.61 1.7 188378 1.7 up up correct
CGNT.US Cognyte Software Ltd 20241016 0 7.06 7.07 6.83 6.85 156029 6.85 down down correct
CGNX.US Cognex Corporation 20241016 0 40.58 40.6 40 40.18 1255567 40.18 down down correct
CGO.US Calamos Global Total Return Fund 20241016 0 12.11 12.32 11.85 12.32 16466 12.32 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20241016 0 0.4144 0.455 0.4005 0.4478 195779 0.4478 up down incorrect
CHCI.US Comstock Holding Companies Inc 20241016 0 12.4334 12.4334 11.71 11.97 15880 11.97 down down correct
CHCO.US City Holding Company 20241016 0 121 122.51 120.9925 121.54 42668 121.54 up up correct
CHDN.US Churchill Downs Incorporated 20241016 0 139.12 140.31 139.035 140.11 265518 140.11 up up correct
CHEF.US The Chefs' Warehouse Inc 20241016 0 40.56 41.85 40.36 41.61 473875 41.61 up up correct
CHEK.US Check 20241016 0 1.42 1.49 1.36 1.49 10200 1.49 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241016 0 11.75 11.88 11.75 11.79 132471 11.79 up up correct
CHKP.US Check Point Software Technologies Ltd 20241016 0 205.89 208.74 205.06 205.88 914900 205.88 down down correct
CHMG.US Chemung Financial Corporation 20241016 0 48.5 48.5 48.3 48.35 18867 48.35 down down correct
CHNR.US China Natural Resources Inc 20241016 0 0.7 0.761 0.7 0.7491 42887 0.7491 up down incorrect
CHRS.US Coherus BioSciences Inc 20241016 0 0.91 0.92 0.8715 0.8866 2671217 0.8866 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20241016 0 111.01 113.1 110.52 110.64 1076963 110.64 down down correct
CHSCL.US CHS Inc 20241016 0 26.22 26.333 26.1 26.29 16100 26.29 up down incorrect
CHSCM.US CHS Inc 20241016 0 25.933 25.97 25.79 25.97 9700 25.97 up up correct
CHSCN.US CHS Inc 20241016 0 25.991 26.075 25.922 25.965 9100 25.965 down down correct
CHSCO.US CHS Inc 20241016 0 27.34 27.37 27.19 27.35 8400 27.35 up up correct
CHSCP.US CHS Inc 20241016 0 30.9 30.9 30.64 30.77 7700 30.77 down down correct
CHTR.US Charter Communications Inc 20241016 0 331.43 336.2 330.12 330.22 607700 330.22 down down correct
CHW.US Calamos Global Dynamic Income Fund 20241016 0 7.2 7.23 7.15 7.23 101945 7.23 up up correct
CHX.US ChampionX Corporation 20241016 0 30.91 31.16 30.76 31.15 968568 31.15 up up correct
CHY.US Calamos Convertible and High Income Fund 20241016 0 12.08 12.38 12.0421 12.26 186712 12.26 up up correct
CIFR.US Cipher Mining Inc 20241016 0 4.5 5.0399 4.38 5.01 15096570 5.01 up up correct
CIFRW.US Cipher Mining Inc 20241016 0 1.2482 1.68 1.2401 1.45 292291 1.45 up up correct
CIGI.US Colliers International Group Inc 20241016 0 150.1 151.06 149.465 149.69 67518 149.69 down down correct
CLBT.US Cellebrite DI 20241016 0 18.21 18.45 17.9408 18.16 1209039 18.16 down down correct
CINF.US Cincinnati Financial Corporation 20241016 0 136.61 138.74 136.5804 138.22 587994 138.22 up down incorrect
CIVB.US Civista Bancshares Inc 20241016 0 18.37 18.455 18.03 18.35 43034 18.35 down down correct
CIZN.US Citizens Holding Company 20241016 0 9.2 9.2 9.18 9.18 300 9.18 down down correct
CJJD.US China Jo 20241016 0 1.905 1.99 1.7909 1.87 9526 1.87 down down correct
CKPT.US Checkpoint Therapeutics Inc 20241016 0 2.69 2.97 2.65 2.82 1211190 2.82 up up correct
CLAR.US Clarus Corporation 20241016 0 4.5 4.57 4.48 4.5 129905 4.5
CLBK.US Columbia Financial Inc 20241016 0 17.28 17.55 17.28 17.51 66119 17.51 up up correct
CLDX.US Celldex Therapeutics Inc 20241016 0 29.65 30.405 29.17 29.72 780551 29.72 up up correct
CLEU.US China Liberal Education Holdings Limited 20241016 0 0.27 0.295 0.26 0.28 439450 0.28 up up correct
CLFD.US Clearfield Inc 20241016 0 36.98 37.475 36.57 37.17 93907 37.17 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20241016 0 4.5 4.75 4.4 4.51 23002 4.51 up down incorrect
CLIR.US ClearSign Technologies Corporation 20241016 0 0.85 0.87 0.8245 0.85 65859 0.85
CLLS.US Cellectis S.A 20241016 0 1.93 1.97 1.89 1.9 42888 1.9 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20241016 0 21.33 21.98 21.33 21.93 674046 21.93 up up correct
CLNE.US Clean Energy Fuels Corp 20241016 0 2.94 3.065 2.885 3.06 1077591 3.06 up up correct
CLNN.US Clene Inc 20241016 0 5.85 5.93 5.6 5.67 37400 5.67 down down correct
CLNNW.US Clene Inc 20241016 0 0.04 0.04 0.031 0.037 12428 0.037 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241016 0 12.5 12.5 12.5 12.5 600 12.5
CLOEU.US Clover Leaf Capital Corp. Unit 20241016 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241016 0 4.19 4.275 4.1 4.26 7006670 4.26 up up correct
CLPS.US CLPS Incorporation 20241016 0 1.38 1.38 1.36 1.37 16380 1.37 down down correct
CLPT.US ClearPoint Neuro Inc 20241016 0 12.16 12.43 11.98 11.98 161448 11.98 down down correct
CLRB.US Cellectar Biosciences Inc 20241016 0 2.05 2.1 2.02 2.08 200752 2.08 up up correct
CLRO.US ClearOne Inc 20241016 0 0.59 0.6 0.59 0.6 4443 0.6 up up correct
CLSD.US Clearside Biomedical Inc 20241016 0 1.13 1.14 1.05 1.12 768737 1.12 down up incorrect
CLSK.US CleanSpark Inc 20241016 0 11.75 12.19 11.25 11.84 35139391 11.84 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20241016 0 11.6 11.71 11.56 11.67 4919 11.67 up up correct
CLVR.US Clever Leaves Holdings Inc 20241016 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CLVRW.US Clever Leaves Holdings Inc 20241016 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20241016 0 1.55 1.55 1.41 1.49 15633 1.49 down down correct
CMAX.US CareMax Inc 20241016 0 1.96 2.25 1.89 1.93 156907 1.93 down down correct
CMAXW.US CareMax Inc 20241016 0 0.0066 0.0066 0.0066 0.0066 21000 0.0066
CMBM.US Cambium Networks Corporation 20241016 0 1.458 1.5 1.43 1.46 34236 1.46 up up correct
CMCO.US Columbus McKinnon Corporation 20241016 0 35.23 35.69 34.98 34.98 157859 34.98 down down correct
CMCSA.US Comcast Corporation 20241016 0 42.24 42.61 42.213 42.25 11768010 42.25 up up correct
CMCT.US CIM Commercial Trust Corporation 20241016 0 0.58 0.5993 0.48 0.5347 1046808 0.5347 down down correct
CME.US CME Group Inc 20241016 0 223.77 227.28 223.68 227.17 1248203 227.17 up up correct
CMLS.US Cumulus Media Inc 20241016 0 1.26 1.305 1.24 1.27 155133 1.27 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20241016 0 1.39 1.39 1.23 1.26 118229 1.26 down down correct
CMPR.US Cimpress plc 20241016 0 81.47 81.8762 79.77 80.49 92099 80.49 down up incorrect
CMPS.US COMPASS Pathways plc 20241016 0 6.02 6.345 5.96 6.28 369618 6.28 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20241016 0 1.92 1.9899 1.91 1.98 249735 1.98 up down incorrect
CMRX.US Chimerix Inc 20241016 0 0.86 0.8689 0.81 0.866 113357 0.866 up up correct
CMTL.US Comtech Telecommunications Corp 20241016 0 4.3 4.4 4.272 4.385 230701 4.385 up up correct
CNDT.US Conduent Incorporated 20241016 0 3.97 4.01 3.95 3.98 562481 3.98 up up correct
CNET.US ZW Data Action Technologies Inc 20241016 0 1.98 2.017 1.95 1.98 44602 1.98
CNEY.US CN Energy Group. Inc 20241016 0 0.639 0.6686 0.62 0.6634 794193 0.6634 up up correct
CNFR.US Conifer Holdings Inc 20241016 0 1.07 1.09 1.06 1.06 4213 1.06 down down correct
CNOB.US ConnectOne Bancorp Inc 20241016 0 26.83 27.1 26.49 26.52 247650 26.52 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20241016 0 21.75 22.05 21.67 22.05 4500 22.05 up up correct
CNRLX.US CNRLX 20241016 0 15.5 15.5 15.5 15.5 0 15.5
CNROX.US CNROX 20241016 0 7.02 7.02 7.02 7.02 0 7.02
CNSL.US Consolidated Communications Holdings Inc 20241016 0 4.64 4.65 4.63 4.64 143283 4.64
CNSP.US CNS Pharmaceuticals Inc 20241016 0 0.1242 0.1242 0.1204 0.1232 557788 0.1232 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241016 0 16.21 16.61 15.9301 16.29 224830 16.29 up up correct
CNTB.US Connect Biopharma Holdings Limited 20241016 0 1.35 1.35 1.22 1.25 9259 1.25 down down correct
CNTG.US Centogene N.V 20241016 0 0.2 0.2 0.2 0.2 596 0.2
COHU.US Cohu Inc 20241016 0 25.67 25.67 24.63 24.93 337715 24.93 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20241016 0 2 2.075 1.9898 2.05 86041 2.05 up up correct
CNTY.US Century Casinos Inc 20241016 0 2.51 2.7486 2.51 2.7 55540 2.7 up up correct
CNXC.US Concentrix Corporation 20241016 0 50.49 51.61 50.1 51.4 921300 51.0266 up up correct
CNXN.US PC Connection Inc 20241016 0 73.96 75.13 73.58 74.65 78100 74.65 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20241016 0 29.51 30.01 29.175 29.44 427080 29.44 down down correct
COCP.US Cocrystal Pharma Inc 20241016 0 1.82 2.23 1.7901 2.2 56064 2.2 up up correct
CODA.US Coda Octopus Group Inc 20241016 0 8.4809 8.83 8.4715 8.56 35976 8.56 up up correct
CODX.US Co 20241016 0 1.26 1.26 1.19 1.22 112278 1.22 down down correct
COF.US PN 20241016 0 19.58 19.59 19.17 19.25 165903 19.25 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20241016 0 30.95 31.43 30.8215 31.43 48246 31.43 up up correct
COGT.US Cogent Biosciences Inc 20241016 0 11.74 11.81 11.1 11.35 1187018 11.35 down down correct
COHR.US Coherent Inc 20241016 0 101.39 101.81 99.68 101.08 1448600 101.08 down down correct
COIN.US Coinbase Global Inc 20241016 0 203.53 212.4199 197.6002 210.48 13969969 210.48 up up correct
COKE.US Coca 20241016 0 1302.91 1320 1300 1309.13 28842 1306.5402 up down incorrect
COLB.US Columbia Banking System Inc 20241016 0 27.75 28.15 27.65 27.69 1682305 27.69 down down correct
COLL.US Collegium Pharmaceutical Inc 20241016 0 38.82 39.415 38.71 39.34 187103 39.34 up up correct
COLM.US Columbia Sportswear Company 20241016 0 81.95 83.1 81.26 82.89 269055 82.89 up up correct
COMM.US CommScope Holding Company Inc 20241016 0 5.87 5.97 5.73 5.74 1929777 5.74 down down correct
COMS.US COMSovereign Holding Corp 20241016 0 0.0003 0.0003 0.0003 0.0003 1387 0.0003
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241016 0 6.61 6.61 6.61 6.61 0 6.61
COOP.US Mr. Cooper Group Inc 20241016 0 96.56 97.3365 96.235 97.01 256407 97.01 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20241016 0 46.9 47.415 46.05 47.27 776353 47.27 up up correct
COST.US Costco Wholesale Corporation 20241016 0 889.92 891.33 879.5 887.38 1475500 887.38 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20241016 0 18.4466 19.1 18.4466 19.1 1345 19.1 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20241016 0 1.25 1.2799 1.24 1.26 15959 1.26 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241016 0 1.1901 1.24 1.1901 1.24 39108 1.24 up up correct
CPRDX.US CPRDX 20241016 0 11.7 11.7 11.7 11.7 0 11.7
CPREX.US CPREX 20241016 0 11.71 11.71 11.71 11.71 0 11.71
CPRSX.US CPRSX 20241016 0 11.7 11.7 11.7 11.7 0 11.7
CPRT.US Copart Inc 20241016 0 54.71 54.91 54.23 54.54 3864700 54.54 down down correct
CPRTX.US CPRTX 20241016 0 11.69 11.69 11.69 11.69 0 11.69
CPRX.US Catalyst Pharmaceuticals Inc 20241016 0 21.2 21.85 21.02 21.67 926626 21.67 up down incorrect
CPSH.US CPS Technologies Corporation 20241016 0 1.3941 1.43 1.3813 1.43 16274 1.43 up up correct
CPSS.US Consumer Portfolio Services Inc 20241016 0 9.54 9.73 9.42 9.66 25172 9.66 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241016 0 15.48 15.6946 15.44 15.62 41336 15.62 up up correct
CRAI.US CRA International Inc 20241016 0 192.39 196 192.39 192.47 25320 192.47 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241016 0 18.87 19.47 18.51 19.13 328169 19.13 up up correct
CRBU.US Caribou Biosciences Inc 20241016 0 1.97 2.07 1.96 2.06 985146 2.06 up up correct
CRCT.US Cricut Inc 20241016 0 6.68 6.95 6.64 6.93 382915 6.93 up up correct
CRDF.US Cardiff Oncology Inc 20241016 0 2.7 2.879 2.68 2.79 658124 2.79 up up correct
CRDFX.US CRDFX 20241016 0 22.27 22.27 22.27 22.27 0 22.27
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20241016 0 22.27 22.27 22.27 22.27 0 22.27
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241016 0 1.92 1.94 1.885 1.9 263753 1.9 down down correct
CRDLX.US CRDLX 20241016 0 22.26 22.26 22.26 22.26 0 22.26
CRDTX.US Griffin Inst Access Credit Fund CL A 20241016 0 22.28 22.28 22.28 22.28 0 22.28
CREDX.US CREDX 20241016 0 8.62 8.62 8.62 8.62 0 8.62
CREG.US China Recycling Energy Corporation 20241016 0 0.71 0.73 0.67 0.7279 42448 0.7279 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241016 0 0.59 0.6 0.562 0.562 21000 0.562 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241016 0 9.46 9.46 8.84 8.9 224346 8.9 down up incorrect
CREX.US Creative Realities Inc 20241016 0 4.51 4.62 4.51 4.61 14244 4.61 up up correct
CRIS.US Curis Inc 20241016 0 5.33 5.44 5.1001 5.31 18432 5.31 down down correct
CRKN.US Crown ElectroKinetics Corp 20241016 0 1.31 1.34 1.268 1.34 557181 1.34 up down incorrect
CRMD.US CorMedix Inc 20241016 0 10.15 10.66 10.0605 10.45 785230 10.45 up up correct
CRMT.US America's Car 20241016 0 43.19 45.4199 43.19 45.1 205803 45.1 up down incorrect
CRNC.US Cerence Inc 20241016 0 3.07 3.3288 3.03 3.28 1163514 3.28 up up correct
CRNT.US Ceragon Networks Ltd 20241016 0 2.57 2.64 2.5557 2.61 391457 2.61 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20241016 0 58.28 59.39 57.1 58.86 1157488 58.86 up up correct
CRON.US Cronos Group Inc 20241016 0 2.15 2.19 2.15 2.16 352450 2.16 up up correct
CROX.US Crocs Inc 20241016 0 141.07 141.5 135.7716 137.54 1164403 137.54 down down correct
CRSP.US CRISPR Therapeutics AG 20241016 0 48.32 49.25 47.9 49 1004694 49 up down incorrect
CRSR.US Corsair Gaming Inc 20241016 0 6.76 6.885 6.64 6.66 303412 6.66 down down correct
CRTD.US Creatd Inc 20241016 0 0.6 0.6 0.405 0.53 5433 0.53 down down correct
CRTO.US Criteo S.A 20241016 0 40.49 41.21 40.21 40.78 243003 40.78 up up correct
CRUS.US Cirrus Logic Inc 20241016 0 125.6 125.6 122.2 122.53 588031 122.53 down down correct
CRVL.US CorVel Corporation 20241016 0 318.33 324.86 318.33 324.24 25003 324.24 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20241016 0 6.67 7.41 6.61 7.35 1559096 7.35 up up correct
CRWD.US CrowdStrike Holdings Inc 20241016 0 303.85 307.205 299.27 306.24 2889214 306.24 up up correct
CRWS.US Crown Crafts Inc 20241016 0 4.82 4.904 4.79 4.82 14394 4.82
CSBR.US Champions Oncology Inc 20241016 0 4.353 4.74 4.3 4.56 44063 4.56 up up correct
CSCO.US Cisco Systems Inc 20241016 0 55 56.41 54.83 56.38 32382279 56.38 up up correct
CSGP.US CoStar Group Inc 20241016 0 78.28 78.77 76.21 77.23 2764797 77.23 down down correct
CSGS.US CSG Systems International Inc 20241016 0 49.32 49.605 49.085 49.13 102176 49.13 down down correct
CSIQ.US Canadian Solar Inc 20241016 0 12.76 12.97 12.62 12.67 1284649 12.67 down down correct
CSPI.US CSP Inc 20241016 0 13.08 13.08 12.6475 12.78 4013 12.78 down down correct
CSQ.US Calamos Strategic Total Return Fund 20241016 0 17.56 17.625 17.53 17.56 151473 17.56
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20241016 0 0.022 0.022 0.022 0.022 0 0.022
CSTE.US Caesarstone Ltd 20241016 0 4.39 4.42 4.29 4.42 71392 4.42 up up correct
CSTL.US Castle Biosciences Inc 20241016 0 33.71 34.12 33.03 33.77 428384 33.77 up up correct
CSWC.US Capital Southwest Corporation 20241016 0 25.25 25.72 25.25 25.69 168523 25.69 up down incorrect
CSWI.US CSW Industrials Inc 20241016 0 395.22 398.7964 392.065 392.44 106605 392.182 down down correct
CSX.US CSX Corporation 20241016 0 35.79 36.19 35.425 35.47 17623949 35.47 down down correct
CTAS.US Cintas Corporation 20241016 0 210.82 213.4 210.82 212.93 1141127 212.93 up up correct
CTBI.US Community Trust Bancorp Inc 20241016 0 51.53 52.76 51 52.38 64491 52.38 up up correct
CTHR.US Charles & Colvard Ltd 20241016 0 1.5105 1.56 1.5105 1.56 4332 1.56 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20241016 0 5.41 5.43 5.29 5.36 414274 5.36 down down correct
CTLP.US Cantaloupe Inc 20241016 0 9.11 9.26 9.01 9.24 422941 9.24 up down incorrect
CTMX.US CytomX Therapeutics Inc 20241016 0 1.11 1.19 1.11 1.18 548323 1.18 up down incorrect
CTRE.US CareTrust REIT Inc 20241016 0 30.55 31.07 30.52 31.01 1172244 31.01 up up correct
CTRM.US Castor Maritime Inc 20241016 0 4 4.1 3.9987 4.08 59560 4.08 up up correct
CTRN.US Citi Trends Inc 20241016 0 19.85 20.47 19.74 20.12 98628 20.12 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20241016 0 77.48 77.81 77.27 77.6 2351982 77.6 up up correct
CTSO.US Cytosorbents Corporation 20241016 0 1.1 1.13 1.06 1.12 31443 1.12 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20241016 0 0.37 0.4138 0.37 0.412 956690 0.412 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241016 0 2.37 2.38 2.35 2.38 20700 2.38 up up correct
CUE.US Cue Biopharma Inc 20241016 0 1.08 1.1448 0.9852 1.07 679276 1.07 down down correct
CUEN.US Cuentas Inc 20241016 0 0.11 0.11 0.11 0.11 38 0.11
CULL.US Cullman Bancorp Inc. Common Stock 20241016 0 9.77 9.77 9.74 9.77 8095 9.77
CURI.US CuriosityStream Inc 20241016 0 2.31 2.68 2.3008 2.57 607044 2.57 up up correct
CURIW.US CuriosityStream Inc 20241016 0 0.04 0.04 0.025 0.0337 2135 0.0337 down down correct
CUTR.US Cutera Inc 20241016 0 0.69 0.7099 0.6573 0.6806 286069 0.6806 down down correct
CVAC.US CureVac N.V 20241016 0 2.89 2.89 2.8 2.84 244023 2.84 down down correct
CVBF.US CVB Financial Corp 20241016 0 19.63 19.99 19.58 19.68 751327 19.68 up down incorrect
CVCO.US Cavco Industries Inc 20241016 0 444.71 452.42 444.71 449.92 62911 449.92 up up correct
CVGI.US Commercial Vehicle Group Inc 20241016 0 3.09 3.16 3.09 3.12 193296 3.12 up down incorrect
CVGW.US Calavo Growers Inc 20241016 0 28.19 28.795 28 28.72 140465 28.72 up up correct
CVLG.US Covenant Logistics Group Inc 20241016 0 53.25 54.52 53.25 54.51 97010 54.51 up up correct
CVLT.US Commvault Systems Inc 20241016 0 147.84 148.617 144.26 146.23 468036 146.23 down down correct
CVRX.US CVRx Inc. Common Stock 20241016 0 8.13 8.67 7.95 8.36 291687 8.36 up up correct
CVV.US CVD Equipment Corporation 20241016 0 3.2 3.4 3.2 3.37 51683 3.37 up up correct
CWBC.US Community West Bancshares 20241016 0 19.1 19.27 19.095 19.19 39915 19.19 up up correct
CWBR.US CohBar Inc 20241016 0 0.526 0.526 0.526 0.526 200 0.526
CWCO.US Consolidated Water Co. Ltd 20241016 0 26.25 26.69 26.2225 26.32 70034 26.32 up up correct
CWST.US Casella Waste Systems Inc 20241016 0 104.43 105.62 104.3 105.62 532604 105.62 up down incorrect
CXDO.US Crexendo Inc 20241016 0 5.43 5.695 5.38 5.69 80323 5.69 up up correct
CYBR.US CyberArk Software Ltd 20241016 0 292.68 299.5 291.83 294.16 282756 294.16 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20241016 0 0.86 1.05 0.8578 0.99 207109 0.99 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20241016 0 7.46 7.46 6.32 6.9 1100 6.9 down down correct
CYCN.US Cyclerion Therapeutics Inc 20241016 0 2.6 2.6999 2.44 2.52 15188 2.52 down down correct
CYPS.US Cyclo3pss Corporation 20241016 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241016 0 7.45 7.56 7.18 7.26 240321 7.26 down down correct
CYTH.US Cyclo Therapeutics Inc 20241016 0 0.79 0.79 0.743 0.79 23830 0.79
CYTHW.US Cyclo Therapeutics Inc 20241016 0 0.155 0.25 0.15 0.25 1000 0.25 up down incorrect
CYTK.US Cytokinetics Incorporated 20241016 0 56.1 56.1 54.585 55.28 807709 55.28 down down correct
CYTO.US Auris Medical Holding Ltd 20241016 0 0.606 0.62 0.593 0.6021 79661 0.6021 down down correct
CZNC.US Citizens & Northern Corporation 20241016 0 19.79 20.19 19.79 20.08 26759 19.7842 up up correct
CZR.US Caesars Entertainment Inc 20241016 0 45.48 45.8 44.46 44.64 2569800 44.64 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20241016 0 14.18 14.18 13.98 14.18 4945 14.18
DHCNI.US DHCNI 20241016 0 16.7 17.46 16.7 16.74 48732 16.74 up down incorrect
DADA.US Dada Nexus Limited 20241016 0 1.61 1.62 1.56 1.56 1271151 1.56 down down correct
DAKT.US Daktronics Inc 20241016 0 13.7 13.9099 13.58 13.62 298044 13.62 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20241016 0 4.37 4.4 4.31 4.4 6108 4.4 up up correct
DARE.US Daré Bioscience Inc 20241016 0 3.5 3.58 3.5 3.58 18400 3.58 up down incorrect
DATS.US DatChat Inc. Common Stock 20241016 0 1.26 1.28 1.22 1.23 46000 1.23 down down correct
DATSW.US DatChat Inc. Series A Warrant 20241016 0 0.032 0.069 0.032 0.032 2700 0.032
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241016 0 14.97 15.53 14.82 15.01 1138514 15.01 up up correct
DBGI.US Digital Brands Group Inc 20241016 0 0.185 0.215 0.177 0.204 7095880 0.204 up up correct
DBGIW.US Digital Brands Group Inc 20241016 0 13.66 14 13.5 14 3072 14 up up correct
DBVT.US DBV Technologies S.A 20241016 0 0.692 0.72 0.6901 0.7 24148 0.7 up up correct
DBX.US Dropbox Inc 20241016 0 26.27 26.36 26.09 26.14 1571027 26.14 down up incorrect
DCBO.US Docebo Inc 20241016 0 44.67 45.86 44.67 45.49 34045 45.49 up up correct
DCGO.US DocGo Inc 20241016 0 3.26 3.42 3.255 3.4 519669 3.4 up up correct
DCOM.US Dime Community Bancshares Inc 20241016 0 31.06 31.75 30.9 31.35 260426 31.1 up up correct
DCOMP.US Dime Community Bancshares Inc 20241016 0 20.35 20.75 20.21 20.51 9000 20.51 up up correct
DCTH.US Delcath Systems Inc 20241016 0 8.96 9.52 8.88 9.51 253259 9.51 up up correct
DDOG.US Datadog Inc 20241016 0 126.43 126.8 123.29 126 2464100 126 down down correct
DENN.US Denny's Corporation 20241016 0 6.54 6.725 6.5 6.71 439641 6.71 up down incorrect
DFH.US Dream Finders Homes Inc 20241016 0 33.74 34.2199 33.74 33.93 249414 33.93 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241016 0 1.09 1.3 1.08 1.2605 218706 1.2605 up down incorrect
DGICA.US Donegal Group Inc 20241016 0 14.79 14.972 14.79 14.92 41577 14.92 up down incorrect
DGICB.US Donegal Group Inc 20241016 0 13.86 13.86 13.86 13.86 278 13.86
DGII.US Digi International Inc 20241016 0 30.03 30.57 29.945 30.56 109672 30.56 up up correct
DGLY.US Digital Ally Inc 20241016 0 1.06 1.08 1.0323 1.055 34849 1.055 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20241016 0 4.43 4.56 4.425 4.54 267357 4.54 up up correct
DHC.US Diversified Healthcare Trust 20241016 0 3.6 3.825 3.54 3.79 694494 3.7789 up up correct
DHCNL.US Diversified Healthcare Trust 20241016 0 17.59 18.2 17.59 17.78 44677 17.78 up up correct
DHIL.US Diamond Hill Investment Group Inc 20241016 0 159.3 160.58 159.3 160.58 8924 160.58 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20241016 0 4.55 4.69 4.55 4.66 55781 4.66 up up correct
DIOD.US Diodes Incorporated 20241016 0 64.31 65.04 63.4682 64.39 250478 64.39 up up correct
DJCO.US Daily Journal Corporation 20241016 0 487.45 501.3 485.22 499.2 14672 499.2 up down incorrect
DKNG.US DraftKings Inc 20241016 0 38.2 38.64 37.11 37.2 6953200 37.2 down down correct
DLHC.US DLH Holdings Corp 20241016 0 8.91 9.04 8.89 8.955 58981 8.955 up up correct
DLO.US DLocal Limited Class A Common Shares 20241016 0 8.99 9.33 8.93 9.27 1341736 9.27 up up correct
DLPN.US Dolphin Entertainment Inc 20241016 0 1.33 1.52 1.28 1.45 73929 1.45 up up correct
DLTH.US Duluth Holdings Inc 20241016 0 3.98 4.04 3.8881 4.03 29115 4.03 up up correct
DLTR.US Dollar Tree Inc 20241016 0 67.92 69.17 67.39 68.02 2541300 68.02 up up correct
DMAC.US DiaMedica Therapeutics Inc 20241016 0 4.427 4.445 4.36 4.4 27283 4.4 down up incorrect
DMLP.US Dorchester Minerals L.P 20241016 0 32.29 32.29 31.945 32.09 50683 31.1095 down down correct
DMRC.US Digimarc Corporation 20241016 0 29.95 29.95 29.44 29.65 67109 29.65 down down correct
DNLI.US Denali Therapeutics Inc 20241016 0 27.2 27.695 26.9 27.66 650981 27.66 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20241016 0 11.38 11.57 11.31 11.49 1321200 11.4556 up up correct
DOCU.US DocuSign Inc 20241016 0 70.11 72.64 69.88 72.6 5095079 72.6 up up correct
DOGZ.US Dogness (International) Corporation 20241016 0 38.56 41.87 38.01 40.57 197376 40.57 up down incorrect
DOMO.US Domo Inc 20241016 0 7.47 7.655 7.34 7.47 410119 7.47
DOOO.US BRP Inc 20241016 0 56.96 57.815 56.95 57.06 74877 57.06 up up correct
DORM.US Dorman Products Inc 20241016 0 116.9 118.01 116.74 117.75 147626 117.75 up up correct
DOX.US Amdocs Limited 20241016 0 89.05 89.915 88.81 89.66 326544 89.66 up up correct
DOYU.US DouYu International Holdings Limited 20241016 0 8.92 9.24 8.91 8.98 98860 8.98 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241016 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20241016 0 3.17 3.1872 2.75 2.87 146949 2.87 down up incorrect
DRIO.US DarioHealth Corp 20241016 0 1 1.04 0.96 1.0169 41169 1.0169 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241016 0 1.3 1.5 1.3 1.33 276103 1.33 up up correct
DRRX.US DURECT Corporation 20241016 0 1.36 1.36 1.26 1.29 65021 1.29 down up incorrect
DRVN.US Driven Brands Holdings Inc 20241016 0 14.54 15 14.54 14.73 520711 14.73 up up correct
DSGN.US Design Therapeutics Inc 20241016 0 5.45 5.725 5.3872 5.65 123488 5.65 up down incorrect
DSGX.US The Descartes Systems Group Inc 20241016 0 107.14 107.225 105.75 106.04 121134 106.04 down down correct
DSP.US Viant Technology Inc 20241016 0 11.56 11.89 11.56 11.84 51503 11.84 up up correct
DSWL.US Deswell Industries Inc 20241016 0 2.56 2.63 2.56 2.63 2499 2.63 up up correct
DTIL.US Precision BioSciences Inc 20241016 0 8.88 9.13 8.8 9.01 100014 9.01 up up correct
DTSS.US Datasea Inc 20241016 0 2.28 2.3 2.15 2.19 103354 2.19 down up incorrect
DTST.US Data Storage Corporation 20241016 0 3.58 3.74 3.5 3.63 28758 3.63 up up correct
DTSTW.US Data Storage Corporation 20241016 0 0.5 0.5196 0.5 0.5196 502 0.5196 up up correct
DUO.US Fangdd Network Group Ltd 20241016 0 1.311 1.57 1.25 1.43 51619113 1.43 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20241016 0 290.61 293.4126 283.25 286.5 325105 286.5 down down correct
DUOT.US Duos Technologies Group Inc 20241016 0 3.83 4.34 3.83 4.14 138828 4.14 up down incorrect
DVAX.US Dynavax Technologies Corporation 20241016 0 10.8 11.14 10.76 11.03 1642743 11.03 up up correct
DWSN.US Dawson Geophysical Company 20241016 0 1.7 1.79 1.6101 1.79 19001 1.79 up up correct
DXCM.US DexCom Inc 20241016 0 67.59 69.96 67.58 69.9 4703600 69.9 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20241016 0 2.85 3.005 2.81 2.95 306341 2.95 up down incorrect
DXPE.US DXP Enterprises Inc 20241016 0 54.24 54.74 49.8 51.22 280940 51.22 down down correct
DXYN.US The Dixie Group Inc 20241016 0 0.9 0.91 0.85 0.9 6148 0.9
DYAI.US Dyadic International Inc 20241016 0 1.09 1.16 1.09 1.16 4661 1.16 up up correct
DYN.US Dyne Therapeutics Inc 20241016 0 33.87 35.9 33.805 35.4 933002 35.4 up up correct
DYNT.US Dynatronics Corporation 20241016 0 0.111 0.111 0.101 0.101 2497 0.101 down down correct
DZSI.US DZS Inc 20241016 0 0.635 0.8485 0.635 0.8 215186 0.8 up down incorrect
EA.US Electronic Arts Inc 20241016 0 146.22 146.6 144.75 145.04 1283000 145.04 down down correct
EAST.US Eastside Distilling Inc 20241016 0 0.515 0.6 0.5 0.6 374549 0.6 up up correct
EBAY.US eBay Inc 20241016 0 66.83 67.28 66.62 66.92 2804474 66.92 up up correct
EBC.US Eastern Bankshares Inc 20241016 0 17.08 17.306 16.81 17.24 1270800 17.24 up up correct
EBET.US Esports Technologies Inc 20241016 0 0.05 0.06 0.036 0.036 494700 0.036 down down correct
EBMT.US Eagle Bancorp Montana Inc 20241016 0 16.69 17.02 16.65 16.69 33837 16.69
EBON.US Ebang International Holdings Inc 20241016 0 5.98 6.45 5.98 6.2756 20787 6.2756 up up correct
EBTC.US Enterprise Bancorp Inc 20241016 0 33.51 33.915 33.0826 33.54 29590 33.54 up up correct
ECOR.US electroCore Inc 20241016 0 7.915 8.19 7.75 8 69350 8 up up correct
ECPG.US Encore Capital Group Inc 20241016 0 45.81 46.72 45.035 46.44 136576 46.44 up up correct
EDAP.US EDAP TMS S.A 20241016 0 2.76 2.76 2.69 2.73 43041 2.73 down down correct
EDIT.US Editas Medicine Inc 20241016 0 3.38 3.55 3.3607 3.45 1378530 3.45 up up correct
EDRY.US EuroDry Ltd 20241016 0 19.61 19.6367 19.325 19.5631 6104 19.5631 down down correct
EDSA.US Edesa Biotech Inc 20241016 0 4.34 4.3649 4.05 4.07 5267 4.07 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20241016 0 0.991 0.995 0.96 0.97 39747 0.97 down down correct
EDUC.US Educational Development Corporation 20241016 0 2.16 2.16 2.06 2.13 3907 2.13 down up incorrect
EEFT.US Euronet Worldwide Inc 20241016 0 99.39 100.72 99.39 99.59 186359 99.59 up up correct
EEIQ.US Elite Education Group International Limited 20241016 0 0.79 0.8244 0.79 0.8244 1773 0.8244 up down incorrect
EFOI.US Energy Focus Inc 20241016 0 1.2053 1.36 1.2053 1.32 15282 1.32 up up correct
EFSC.US Enterprise Financial Services Corp 20241016 0 52.79 53.65 52.65 53.4 163833 53.4 up up correct
EFTR.US Effector Therapeutics Inc 20241016 0 0.0003 0.035 0.0003 0.0011 21277 0.0011 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20241016 0 0.0006 0.0006 0.0006 0.0006 40108 0.0006
EGAN.US eGain Corporation 20241016 0 5.1 5.13 4.97 5 43560 5 down down correct
EGBN.US Eagle Bancorp Inc 20241016 0 24.83 25.02 24.46 24.76 405975 24.5929 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20241016 0 0.65 1.1 0.6 0.8 38044 0.8 up up correct
EH.US EHang Holdings Limited 20241016 0 16.05 16.32 15.69 15.94 909365 15.94 down down correct
EHTH.US eHealth Inc 20241016 0 4.51 4.87 4.51 4.87 129624 4.87 up up correct
EIOAX.US EIOAX 20241016 0 9.1 9.1 9.1 9.1 0 9.1
EIOMX.US EIOMX 20241016 0 8.96 8.96 8.96 8.96 0 8.96
EJH.US E 20241016 0 0.965 0.998 0.931 0.988 1495424 0.988 up up correct
EKSO.US Ekso Bionics Holdings Inc 20241016 0 1.08 1.095 1.03 1.08 36419 1.08
ELDN.US Eledon Pharmaceuticals Inc 20241016 0 2.98 2.98 2.76 2.93 39282 2.93 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20241016 0 0.5295 0.5631 0.52 0.5522 915322 0.5522 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20241016 0 0.0001 0.0001 0.0001 0.0001 1797 0.0001
ELSE.US Electro 20241016 0 3.86 3.86 3.85 3.85 2362 3.85 down up incorrect
ELTK.US Eltek Ltd 20241016 0 10.72 10.72 10.4839 10.5 17719 10.5 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20241016 0 5.11 5.27 4.9001 5.01 273158 5.01 down down correct
ELYS.US Elys Game Technology Corp 20241016 0 0.0004 0.0004 0.0004 0.0004 22613 0.0004
EM.US Smart Share Global Limited 20241016 0 0.6914 0.72 0.69 0.72 29253 0.72 up up correct
EMKR.US EMCORE Corporation 20241016 0 2.32 2.445 2.274 2.42 231446 2.42 up up correct
EML.US The Eastern Company 20241016 0 32.35 32.8 31.96 32.8 21945 32.8 up up correct
ENG.US ENGlobal Corporation 20241016 0 1.28 1.3399 1.28 1.29 9228 1.29 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20241016 0 1.63 1.7497 1.6 1.69 368315 1.69 up up correct
ENPH.US Enphase Energy Inc 20241016 0 91.61 93.41 90.77 93.13 3442699 93.13 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20241016 0 0.17 0.1729 0.154 0.1728 1491620 0.1728 up up correct
ENSG.US The Ensign Group Inc 20241016 0 149.85 152.29 149.85 150.82 246012 150.82 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20241016 0 11.79 12.14 11.52 12.1 176249 12.1 up up correct
ENTG.US Entegris Inc 20241016 0 105.53 105.58 101.91 102.33 2419999 102.2358 down down correct
ENTX.US Entera Bio Ltd 20241016 0 1.78 1.85 1.76 1.83 15847 1.83 up up correct
ENVB.US Enveric Biosciences Inc 20241016 0 0.399 0.485 0.383 0.482 1798500 0.482 up up correct
ENVX.US Enovix Corporation 20241016 0 11.75 11.9399 10.51 11.09 10147740 11.09 down down correct
EOLS.US Evolus Inc 20241016 0 16.79 17.5651 16.79 17.45 873293 17.45 up up correct
EOSE.US Eos Energy Enterprises Inc 20241016 0 3.52 3.66 3.36 3.45 10304350 3.45 down down correct
EOSEW.US Eos Energy Enterprises Inc 20241016 0 0.249 0.268 0.21 0.249 106300 0.249
EPIX.US ESSA Pharma Inc 20241016 0 6.02 6.24 5.96 6.12 17203 6.12 up up correct
EPSN.US Epsilon Energy Ltd 20241016 0 5.79 5.93 5.77 5.93 13292 5.93 up down incorrect
EQ.US Equillium Inc 20241016 0 0.916 1.12 0.871 1.1 532507 1.1 up up correct
EQBK.US Equity Bancshares Inc 20241016 0 44 44.68 43.5 44.34 69680 44.34 up down incorrect
EQIX.US Equinix Inc. (REIT) 20241016 0 878.64 882.8 873.29 880.2 260490 880.2 up up correct
ERAS.US Erasca Inc. Common Stock 20241016 0 2.86 2.92 2.8 2.85 2163586 2.85 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241016 0 8.44 8.52 8.374 8.48 24894580 8.48 up up correct
ERIE.US Erie Indemnity Company 20241016 0 525.65 525.65 510.52 513.32 155342 513.32 down up incorrect
ERII.US Energy Recovery Inc 20241016 0 18.19 18.307 17.785 17.93 414605 17.93 down down correct
ESCA.US Escalade Incorporated 20241016 0 13.71 14.19 13.6504 13.89 16849 13.89 up up correct
ESEA.US Euroseas Ltd 20241016 0 42.46 43.14 42.35 43.13 31115 43.13 up down incorrect
ESGR.US Enstar Group Limited 20241016 0 322.88 324.33 321.96 324.16 67138 324.16 up up correct
ESGRO.US Enstar Group Limited 20241016 0 20.33 20.5 20.33 20.48 13100 20.48 up down incorrect
ESGRP.US Enstar Group Limited 20241016 0 20.33 20.33 19.91 20.3 45700 20.3 down down correct
ESLT.US Elbit Systems Ltd 20241016 0 210.14 210.14 209.45 209.8 6806 209.8 down down correct
ESPR.US Esperion Therapeutics Inc 20241016 0 2.17 2.21 2.045 2.12 4644243 2.12 down down correct
ESQ.US Esquire Financial Holdings Inc 20241016 0 66.06 67.3966 66.06 67.27 28984 67.27 up down incorrect
ESSA.US ESSA Bancorp Inc 20241016 0 19.5 20 19.4017 19.95 17007 19.95 up up correct
ESTA.US Establishment Labs Holdings Inc 20241016 0 43.04 44.055 42.63 42.91 234966 42.91 down down correct
ETNB.US 89bio Inc 20241016 0 8.11 8.61 8.0116 8.61 684824 8.61 up up correct
ETON.US Eton Pharmaceuticals Inc 20241016 0 8.41 8.635 8.19 8.25 182879 8.25 down down correct
ETSY.US Etsy Inc 20241016 0 51.53 53.24 51.53 52.53 3270926 52.53 up up correct
EVCM.US EverCommerce Inc. Common Stock 20241016 0 10.49 10.66 10.45 10.61 71345 10.61 up up correct
EVER.US EverQuote Inc 20241016 0 20.5 20.72 19.88 20.17 380132 20.17 down down correct
EVFM.US Evofem Biosciences Inc 20241016 0 0.01 0.01 0.009 0.009 49300 0.009 down down correct
EVGN.US Evogene Ltd 20241016 0 2.48 2.64 2.41 2.55 19582 2.55 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20241016 0 7.72 8.48 7.57 8.45 7997455 8.45 up down incorrect
EVGOW.US EVgo Equity Warrants 20241016 0 1.44 1.715 1.34 1.71 319200 1.71 up down incorrect
EVLO.US Evelo Biosciences Inc 20241016 0 0.0003 0.0003 0.0003 0.0003 36 0.0003
EVLV.US Newhold Investment Corp 20241016 0 4.04 4.31 4 4.2 1244149 4.2 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20241016 0 0.41 0.43 0.3851 0.42 111343 0.42 up up correct
EVOK.US Evoke Pharma Inc 20241016 0 5.3 5.43 5.12 5.14 10805 5.14 down down correct
EVOL.US Evolving Systems Inc 20241016 0 0.91 0.91 0.91 0.91 0 0.91
EWBC.US East West Bancorp Inc 20241016 0 91.15 92.43 90.72 91.66 601241 91.66 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20241016 0 6.74 6.98 6.7 6.92 345712 6.92 up up correct
EWTX.US Edgewise Therapeutics Inc 20241016 0 33.15 35.29 32.87 35.03 1568708 35.03 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20241016 0 5.04 5.345 5.04 5.29 471618 5.29 up up correct
EXAS.US Exact Sciences Corporation 20241016 0 69.92 71.5 69.62 70.62 1178943 70.62 up down incorrect
EXC.US Exelon Corporation 20241016 0 40.61 41.02 40.51 40.97 7927842 40.97 up up correct
EXEL.US Exelixis Inc 20241016 0 28.7 29.6 28.31 29.35 3320595 29.35 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20241016 0 1.84 1.925 1.81 1.88 357603 1.88 up down incorrect
EXLS.US ExlService Holdings Inc 20241016 0 39.88 40.431 39.73 40.32 481877 40.32 up up correct
EXPD.US Expeditors International of Washington Inc 20241016 0 122.78 123.48 121.51 121.77 992800 121.77 down down correct
EXPE.US Expedia Group Inc 20241016 0 151.44 152.145 150.125 150.84 1260570 150.84 down down correct
EXPI.US eXp World Holdings Inc 20241016 0 13.2 13.3901 13.13 13.21 763428 13.21 up up correct
EXPO.US Exponent Inc 20241016 0 114.61 115.75 114.3 114.53 388932 114.53 down down correct
EXTR.US Extreme Networks Inc 20241016 0 15.09 15.1822 14.92 14.97 877007 14.97 down down correct
EYE.US National Vision Holdings Inc 20241016 0 10.36 10.385 10.16 10.17 919476 10.17 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20241016 0 36.56 36.56 36.555 36.555 200 36.555 down down correct
EYEN.US Eyenovia Inc 20241016 0 0.4599 0.55 0.455 0.55 2106190 0.55 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20241016 0 9.93 11.37 9.91 11.28 1115751 11.28 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20241016 0 2.7335 2.7352 2.63 2.668 7042 2.668 down down correct
EZGO.US EZGO Technologies Ltd 20241016 0 1.12 1.1344 1.06 1.09 47856 1.09 down up incorrect
EZPW.US EZCORP Inc 20241016 0 11.24 11.765 11.24 11.65 408909 11.65 up up correct
FA.US First Advantage Corporation Common Stock 20241016 0 20.46 20.615 20.2 20.25 527666 20.25 down down correct
FAMI.US Farmmi Inc 20241016 0 0.291 0.3162 0.2885 0.3129 114017 0.3129 up up correct
FANG.US Diamondback Energy Inc 20241016 0 180.22 183.62 180.22 182.46 1916600 182.46 up down incorrect
FANH.US Fanhua Inc 20241016 0 1.62 1.655 1.57 1.59 170442 1.59 down down correct
FARM.US Farmer Bros. Co 20241016 0 1.98 2 1.91 1.94 48834 1.94 down down correct
FARO.US FARO Technologies Inc 20241016 0 18.28 18.54 17.9601 18.44 91766 18.44 up up correct
FAST.US Fastenal Company 20241016 0 77.34 78.755 77.17 77.77 2630414 77.3689 up up correct
FAT.US FAT Brands Inc 20241016 0 5.28 5.28 5.12 5.27 15772 5.27 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20241016 0 5.12 5.14 4.53 5.05 35203 5.05 down down correct
FATBP.US FAT Brands Inc 20241016 0 9.7 9.7 9.67 9.69 3500 9.69 down up incorrect
FATE.US Fate Therapeutics Inc 20241016 0 3.07 3.2488 2.985 3.21 1330498 3.21 up up correct
FBIO.US Fortress Biotech Inc 20241016 0 1.73 1.76 1.72 1.75 585800 1.75 up up correct
FBIOP.US Fortress Biotech Inc 20241016 0 5.01 5.2 5.01 5.18 7300 5.18 up up correct
FBIZ.US First Business Financial Services Inc 20241016 0 44.75 45.519 44.74 45.18 21075 45.18 up up correct
FBMS.US The First Bancshares Inc 20241016 0 33.58 34.18 33.465 33.92 123867 33.92 up up correct
FBNC.US First Bancorp 20241016 0 44.38 44.895 44.255 44.41 180003 44.41 up up correct
FBRT.US PE 20241016 0 23.55 23.65 23.36 23.39 17259 23.39 down down correct
FBRX.US Forte Biosciences Inc 20241016 0 4.66 4.73 4.48 4.67 14896 4.67 up up correct
FCAP.US First Capital Inc 20241016 0 35.5 35.5896 35.4 35.5 2011 35.5
FCBC.US First Community Bankshares Inc 20241016 0 44.61 45.61 44.61 45.16 37654 45.16 up up correct
FCCO.US First Community Corporation 20241016 0 21.43 23.765 21.42 23.16 45491 23.0093 up up correct
FCEL.US FuelCell Energy Inc 20241016 0 0.331 0.3429 0.33 0.3375 14116530 0.3375 up up correct
FCFS.US FirstCash Inc 20241016 0 114.48 116.03 114.48 114.72 348737 114.72 up up correct
FCNCA.US First Citizens BancShares Inc 20241016 0 2044.74 2056.45 2030.12 2043.81 63418 2043.81 down down correct
FCNCP.US First Citizens BancShares Inc 20241016 0 24 24.38 23.99 24.153 19776 24.153 up up correct
FCREX.US FCREX 20241016 0 12.56 12.56 12.56 12.56 0 12.56
FCRIX.US FCRIX 20241016 0 12.6 12.6 12.6 12.6 0 12.6
FCRUX.US FCRUX 20241016 0 12.54 12.54 12.54 12.54 0 12.54
FCUV.US Focus Universal Inc. Common Stock 20241016 0 0.222 0.2845 0.22 0.28 718444 0.28 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20241016 0 53.56 54.18 52.7527 54.18 13236 54.18 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20241016 0 8.92 9.1 8.62 8.66 508879 8.66 down down correct
FDUS.US Fidus Investment Corporation 20241016 0 19.54 19.68 19.54 19.65 221994 19.65 up up correct
FECAX.US FECAX 20241016 0 23.25 23.25 23.25 23.25 0 23.25
FEIM.US Frequency Electronics Inc 20241016 0 13 13 12.865 12.89 12534 12.89 down down correct
FELE.US Franklin Electric Co. Inc 20241016 0 106.06 106.74 105.49 105.72 109766 105.72 down up incorrect
FEMY.US Femasys Inc. Common Stock 20241016 0 1.19 1.25 1.1601 1.23 227714 1.23 up up correct
FENC.US Fennec Pharmaceuticals Inc 20241016 0 4.72 4.8592 4.58 4.65 100959 4.65 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20241016 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20241016 0 26.08 26.44 25.99 26.24 369082 26.24 up down incorrect
FFBW.US FFBW Inc 20241016 0 14 14 13.705 13.705 1600 13.705 down down correct
FFIC.US Flushing Financial Corporation 20241016 0 15.63 15.831 15.44 15.59 187950 15.59 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20241016 0 2.22 2.45 2.18 2.31 4691148 2.31 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241016 0 0.022 0.0269 0.0216 0.025 23733 0.025 up up correct
FFIN.US First Financial Bankshares Inc 20241016 0 38.44 39.14 38.35 38.75 508438 38.75 up up correct
FFIV.US F5 Networks Inc 20241016 0 216.91 217.135 215.39 215.86 484941 215.86 down down correct
FFNW.US First Financial Northwest Inc 20241016 0 22.97 23.09 22.7652 22.97 43779 22.97
FFWM.US First Foundation Inc 20241016 0 7.5 7.72 7.37 7.69 580237 7.69 up up correct
FGBI.US First Guaranty Bancshares Inc 20241016 0 10.58 10.58 10.3 10.58 17801 10.58
FGBIP.US First Guaranty Bancshares Inc 20241016 0 20.87 21.12 20.6 21 4700 21 up up correct
FGEN.US FibroGen Inc 20241016 0 0.3544 0.3757 0.3544 0.3757 429791 0.3757 up up correct
FGF.US FG Financial Group Inc 20241016 0 0.94 0.9595 0.9202 0.9592 56929 0.9592 up down incorrect
FGFPP.US FG Financial Group Inc 20241016 0 15 15 14.57 14.97 2900 14.97 down down correct
FHB.US First Hawaiian Inc 20241016 0 24.53 24.75 24.3261 24.44 435937 24.44 down down correct
FHLTU.US Future Health Esg Corp Unit 20241016 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241016 0 21.14 21.3 21.045 21.07 5918 21.07 down down correct
FHTX.US Foghorn Therapeutics Inc 20241016 0 7.79 8.3522 7.715 8.11 160943 8.11 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20241016 0 9.4 9.8 9.4 9.53 957 9.53 up down incorrect
FIBK.US First Interstate BancSystem Inc 20241016 0 31.95 32.69 31.89 32.5 530434 32.5 up down incorrect
FINW.US FinWise Bancorp Common Stock 20241016 0 16.1062 16.19 16.0865 16.18 5010 16.18 up down incorrect
FISI.US Financial Institutions Inc 20241016 0 26.15 26.83 25.88 26.52 53509 26.52 up up correct
FITB.US Fifth Third Bancorp 20241016 0 44.97 45.415 44.83 44.98 3661837 44.98 up up correct
FITBI.US Fifth Third Bancorp 20241016 0 25.62 25.65 25.55 25.58 20200 25.58 down down correct
FITBO.US Fifth Third Bancorp 20241016 0 23.61 23.76 23.42 23.53 16800 23.53 down down correct
FITBP.US Fifth Third Bancorp 20241016 0 25.29 25.5 25.29 25.35 5700 25.35 up up correct
FIVE.US Five Below Inc 20241016 0 94.37 96.89 93.68 95.75 1052506 95.75 up up correct
FIVN.US Five9 Inc 20241016 0 30.64 31 29.63 29.87 1535083 29.87 down up incorrect
FIZZ.US National Beverage Corp 20241016 0 46.08 46.82 46.08 46.22 121570 46.22 up down incorrect
FKWL.US Franklin Wireless Corp 20241016 0 4.35 4.35 4.26 4.3 7635 4.3 down down correct
FLEX.US Flex Ltd 20241016 0 34.63 34.675 34.16 34.33 2413559 34.33 down down correct
FLGC.US Flora Growth Corp 20241016 0 1.73 1.8899 1.68 1.7 308587 1.7 down up incorrect
FLGT.US Fulgent Genetics Inc 20241016 0 20.32 20.47 19.97 20.1 107481 20.1 down down correct
FLIC.US The First of Long Island Corporation 20241016 0 13.79 13.91 13.51 13.64 128066 13.64 down down correct
FLL.US Full House Resorts Inc 20241016 0 5.04 5.05 4.97 4.995 83210 4.995 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20241016 0 21.93 22.45 21.45 22.41 1215732 22.41 up up correct
FLNT.US Fluent Inc 20241016 0 3.1803 3.2805 3 3.11 12756 3.11 down down correct
FLUX.US Flux Power Holdings Inc 20241016 0 3.01 3.14 2.97 3.085 40700 3.085 up up correct
FLWS.US 1 20241016 0 8.15 8.415 8.15 8.36 207869 8.36 up up correct
FLXS.US Flexsteel Industries Inc 20241016 0 43.12 43.97 42.96 43.41 12331 43.41 up up correct
FLYW.US Flywire Corporation 20241016 0 17.18 17.401 16.9 17.14 730503 17.14 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20241016 0 28.48 28.76 28.07 28.76 22739 28.76 up up correct
FMBH.US First Mid Bancshares Inc 20241016 0 40.33 40.69 36.42 40.19 86506 40.19 down down correct
FMNB.US Farmers National Banc Corp 20241016 0 15.32 15.47 15.19 15.25 150104 15.25 down down correct
FNCH.US Finch Therapeutics Group Inc 20241016 0 12 12.07 11.75 12.05 2987 12.05 up up correct
FNKO.US Funko Inc 20241016 0 12.08 12.16 11.885 12.05 260813 12.05 down up incorrect
FNLC.US The First Bancorp Inc 20241016 0 26.8323 27.6517 26.8323 27.34 21008 27.34 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20241016 0 11.71 11.71 11.71 11.71 0 11.71
FNWB.US First Northwest Bancorp 20241016 0 11.5 11.5 11.05 11.28 30519 11.28 down up incorrect
FNWD.US Finward Bancorp Common Stock 20241016 0 31.35 31.45 30.99 31.25 3500 31.13 down down correct
FOLD.US Amicus Therapeutics Inc 20241016 0 10.35 10.59 10.3 10.5 1731995 10.5 up up correct
FONR.US FONAR Corporation 20241016 0 15.48 15.62 15.22 15.44 14505 15.44 down down correct
FORA.US Forian Inc 20241016 0 2.11 2.14 2.11 2.13 7284 2.13 up down incorrect
FORD.US Forward Industries Inc 20241016 0 3.53 3.57 3.34 3.41 63797 3.41 down down correct
FORM.US FormFactor Inc 20241016 0 45.64 46.1399 43.68 43.71 942263 43.71 down down correct
FORR.US Forrester Research Inc 20241016 0 16.22 16.62 16.22 16.26 79997 16.26 up up correct
FORTY.US Formula Systems (1985) Ltd 20241016 0 76.61 76.95 76.61 76.95 516 76.95 up up correct
FOSL.US Fossil Group Inc 20241016 0 1.21 1.255 1.19 1.21 242779 1.21
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241016 0 14 14 13.9 13.95 2189 13.95 down down correct
FOX.US Fox Corporation 20241016 0 38.46 38.8 38.46 38.75 519984 38.75 up down incorrect
FOXA.US Fox Corporation 20241016 0 41.78 42.195 41.74 42.08 1286453 42.08 up up correct
FOXF.US Fox Factory Holding Corp 20241016 0 40 41.69 39.925 40.9 259038 40.9 up up correct
FPAY.US FlexShopper Inc 20241016 0 1.2499 1.2709 1.2134 1.255 85587 1.255 up down incorrect
FRAF.US Franklin Financial Services Corporation 20241016 0 30.4 30.72 30 30.3 4768 30.3 down down correct
FRBA.US First Bank 20241016 0 15.34 15.66 15.22 15.6 31696 15.6 up up correct
FRBK.US Republic First Bancorp Inc 20241016 0 0.0003 0.0007 0.0001 0.0001 268625 0.0001 down up incorrect
FRHC.US Freedom Holding Corp 20241016 0 100.02 101.32 99.89 100.59 85083 100.59 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20241016 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241016 0 39 39.65 38.85 39.4 217367 39.4 up up correct
FROG.US JFrog Ltd 20241016 0 31.7 31.84 31.12 31.46 703232 31.46 down up incorrect
FROPX.US FROPX 20241016 0 19.03 19.03 19.03 19.03 0 19.03
FRPH.US FRP Holdings Inc 20241016 0 29.98 30.205 29.63 30.18 34231 30.18 up up correct
FRPT.US Freshpet Inc 20241016 0 144.11 144.11 140.45 142.06 313248 142.06 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20241016 0 11.45 11.47 11.215 11.3 2448092 11.3 down down correct
FRST.US Primis Financial Corp 20241016 0 12.23 12.425 12.2 12.29 74117 12.29 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20241016 0 0.69 0.7 0.6604 0.68 30801 0.68 down down correct
FSBC.US Five Star Bancorp 20241016 0 31.12 31.79 31.12 31.25 38592 31.25 up up correct
FSBW.US FS Bancorp Inc 20241016 0 45.2 45.84 44.49 44.8 12314 44.8 down down correct
FSEA.US First Seacoast Bancorp 20241016 0 9.15 9.15 9.15 9.15 160 9.15
FSFG.US First Savings Financial Group Inc 20241016 0 24.78 24.78 24.5 24.6 4240 24.6 down down correct
FSLR.US First Solar Inc 20241016 0 202.95 207.56 199.8901 205.62 2397433 205.62 up up correct
FSTR.US L.B. Foster Company 20241016 0 20.11 20.4121 19.97 20.27 50370 20.27 up down incorrect
FSV.US FirstService Corporation 20241016 0 187.28 189.89 187.16 187.69 41000 187.69 up up correct
FTCI.US FTC Solar Inc 20241016 0 0.529 0.54 0.5 0.5341 751424 0.5341 up up correct
FTDR.US Frontdoor Inc 20241016 0 51.79 52.49 51.22 51.38 761777 51.38 down down correct
FTEK.US Fuel Tech Inc 20241016 0 1.03 1.03 1 1.015 66612 1.015 down up incorrect
FTFT.US Future FinTech Group Inc 20241016 0 0.345 0.3585 0.317 0.3483 271763 0.3483 up up correct
FTHM.US Fathom Holdings Inc 20241016 0 2.76 2.9 2.735 2.82 21255 2.82 up down incorrect
FTNT.US Fortinet Inc 20241016 0 82.61 82.61 81.4 82.12 2696638 82.12 down down correct
FULC.US Fulcrum Therapeutics Inc 20241016 0 3.69 3.75 3.53 3.62 1066446 3.62 down up incorrect
FULT.US Fulton Financial Corporation 20241016 0 18.23 18.965 17.78 18.66 3141813 18.66 up up correct
FULTP.US Fulton Financial Corporation 20241016 0 20.4 20.66 20.273 20.6 16200 20.6 up up correct
FUNC.US First United Corporation 20241016 0 31.2 31.705 31.2 31.7 12405 31.4803 up up correct
FUND.US Sprott Focus Trust Inc 20241016 0 7.8 7.81 7.77 7.79 67500 7.79 down down correct
FUSB.US First US Bancshares Inc 20241016 0 11.39 11.63 11.3001 11.63 1134 11.63 up up correct
FUTU.US Futu Holdings Limited 20241016 0 97.4 98.2898 94.53 95.25 3382900 95.25 down down correct
FVCB.US FVCBankcorp Inc 20241016 0 13.5 13.69 13.3 13.52 29105 13.52 up up correct
FWONA.US Formula One Group 20241016 0 73.8 74.24 73.67 74.09 102600 74.09 up up correct
FWONK.US Formula One Group 20241016 0 79.95 80.27 79.3 79.69 775600 79.69 down up incorrect
FWRD.US Forward Air Corporation 20241016 0 37.25 38.1877 36.61 37.83 694758 37.83 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241016 0 14.85 14.98 14.68 14.97 338494 14.97 up up correct
FXNC.US First National Corporation 20241016 0 18.37 18.94 18.35 18.8 60676 18.8 up down incorrect
FYBR.US Frontier Communications Parent Inc 20241016 0 35.71 36.1 35.7 35.96 3687467 35.96 up down incorrect
GABC.US German American Bancorp Inc 20241016 0 40.58 41.3054 40.37 40.96 122354 40.96 up up correct
GAIA.US Gaia Inc 20241016 0 5.46 5.46 5.26 5.29 6621 5.29 down down correct
GAIN.US Gladstone Investment Corporation 20241016 0 14.25 14.32 14.067 14.18 184187 14.1 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241016 0 24.65 24.65 24.4201 24.63 4642 24.63 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241016 0 23.79 23.79 23.68 23.68 6300 23.68 down down correct
GALT.US Galectin Therapeutics Inc 20241016 0 2.63 2.73 2.61 2.63 204040 2.63
GAMB.US Gambling.com Group Limited Ordinary Shares 20241016 0 9.94 10.08 9.94 9.99 100574 9.99 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20241016 0 0.7153 0.75 0.6847 0.7 232856 0.7 down down correct
GAN.US GAN Limited 20241016 0 1.84 1.85 1.83 1.84 56756 1.84
GANX.US Gain Therapeutics Inc 20241016 0 2.42 3.14 2.35 2.92 1201771 2.92 up up correct
GASS.US StealthGas Inc 20241016 0 6.35 6.4884 6.32 6.455 113955 6.455 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241016 0 10.92 11.1 10.92 11.1 6800 11.1 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20241016 0 11 11 11 11 600 11
GATEW.US Marblegate Acquisition Corp. Warrant 20241016 0 0.035 0.035 0.035 0.035 0 0.035
GBCI.US Glacier Bancorp Inc 20241016 0 48.74 49.4 48.36 49.02 453538 49.02 up up correct
GBDC.US Golub Capital BDC Inc 20241016 0 15.3 15.35 15.23 15.35 1314642 15.35 up up correct
GBIO.US Generation Bio Co 20241016 0 2.41 2.54 2.41 2.46 112780 2.46 up up correct
GBLI.US Global Indemnity Group LLC 20241016 0 34.2 34.2 33.42 34.2 1717 34.2
GBNY.US Generations Bancorp NY Inc 20241016 0 15.56 15.6 15.55 15.6 2400 15.6 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20241016 0 0.1575 0.18 0.1575 0.18 2400 0.18 up up correct
GCBC.US Greene County Bancorp Inc 20241016 0 30.06 30.3 30 30.05 20843 30.05 down down correct
GCMG.US GCM Grosvenor Inc 20241016 0 11.28 11.77 11.25 11.54 177468 11.54 up up correct
GCMGW.US GCM Grosvenor Inc 20241016 0 0.88 1.03 0.88 0.98 8923 0.98 up up correct
GCREX.US Griffin Institutional Access Real Estate 20241016 0 24.2 24.2 24.2 24.2 0 24.2
GDEN.US Golden Entertainment Inc 20241016 0 30.01 30.99 29.9959 30.89 224812 30.89 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20241016 0 31 32 30.725 32 3527 32 up down incorrect
GDEVW.US Nexters Inc. Warrant 20241016 0 0.0404 0.0404 0.037 0.037 2781 0.037 down down correct
GDRX.US GoodRx Holdings Inc 20241016 0 7.02 7.11 6.9 6.92 638084 6.92 down down correct
GDS.US GDS Holdings Limited 20241016 0 21.39 22.56 21.24 22 1635245 22 up up correct
GDYN.US Grid Dynamics Holdings Inc 20241016 0 15.31 15.6299 15.28 15.5 232469 15.5 up up correct
GECC.US Great Elm Capital Corporation 20241016 0 10.2 10.28 10.1 10.14 28924 10.14 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241016 0 24.92 24.92 24.91 24.92 700 24.92
GEG.US Great Elm Group Inc 20241016 0 1.89 1.9 1.88 1.89 7860 1.89
GENC.US Gencor Industries Inc 20241016 0 20.2 20.95 20.2 20.8 39521 20.8 up up correct
GENE.US Genetic Technologies Limited 20241016 0 0.79 0.79 0.765 0.765 0 0.765 down down correct
GEOS.US Geospace Technologies Corporation 20241016 0 10.34 10.69 10.3101 10.59 30406 10.59 up up correct
GERN.US Geron Corporation 20241016 0 4.23 4.25 4.12 4.17 9873914 4.17 down down correct
GEVO.US Gevo Inc 20241016 0 2.08 2.28 2.04 2.25 14337920 2.25 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241016 0 1.16 1.19 1.14 1.19 214386 1.19 up down incorrect
GH.US Guardant Health Inc 20241016 0 21.8 21.95 21.3406 21.62 1160445 21.62 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20241016 0 0.12 0.15 0.1 0.15 0 0.15 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20241016 0 40.97 41.05 40.11 40.3 1044500 40.3 down down correct
GGAL.US Grupo Financiero Galicia S.A 20241016 0 50.16 51.02 48.5 48.84 1147879 48.84 down down correct
GHRS.US GH Research PLC Ordinary Shares 20241016 0 7.18 7.74 7.1 7.74 101230 7.74 up up correct
GHSI.US Guardion Health Sciences Inc 20241016 0 3.25 3.265 3.24 3.255 24948 3.255 up up correct
GIFI.US Gulf Island Fabrication Inc 20241016 0 5.48 5.684 5.46 5.65 20450 5.65 up up correct
GIGM.US GigaMedia Limited 20241016 0 1.35 1.4 1.35 1.39 35348 1.39 up up correct
GIII.US G 20241016 0 31.43 32.25 31.43 32.23 436741 32.23 up up correct
GILD.US Gilead Sciences Inc 20241016 0 85.83 86.82 85.83 86.75 3181200 86.75 up up correct
GILT.US Gilat Satellite Networks Ltd 20241016 0 4.98 5.0247 4.95 5.02 79704 5.02 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20241016 0 2 2.05 1.9895 2.04 22826 2.04 up up correct
GIREX.US Griffin Institutional Access Real Estate 20241016 0 25.92 25.92 25.92 25.92 0 25.92
GLAD.US Gladstone Capital Corporation 20241016 0 24.78 24.97 24.7 24.89 114052 24.7275 up up correct
GLBE.US Global 20241016 0 38.41 38.79 37.15 37.63 809882 37.63 down down correct
GLBS.US Globus Maritime Limited 20241016 0 1.69 1.79 1.69 1.79 14400 1.79 up up correct
GLBZ.US Glen Burnie Bancorp 20241016 0 5.6 5.65 5.4 5.56 6068 5.56 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20241016 0 11.68 11.98 11.56 11.97 339475 11.97 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20241016 0 3.84 4.0337 3.51 3.64 160399 3.64 down down correct
GLNG.US Golar LNG Limited 20241016 0 38.33 38.79 38.11 38.43 1014456 38.43 up up correct
GLPG.US Galapagos NV 20241016 0 29.45 29.87 29.37 29.58 99677 29.58 up up correct
GLPI.US Gaming and Leisure Properties Inc 20241016 0 51.1 51.61 51.1 51.31 1177836 51.31 up up correct
GLRE.US Greenlight Capital Re Ltd 20241016 0 13.75 13.88 13.75 13.8 54223 13.8 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241016 0 25.49 25.49 25.49 25.49 0 25.49
GLSI.US Greenwich LifeSciences Inc 20241016 0 13.839 14.6 13.81 13.98 28194 13.98 up up correct
GLTO.US Galecto Inc 20241016 0 6.71 7 6.62 6.71 11992 6.71
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241016 0 5.17 5.595 5.1 5.5 383784 5.5 up up correct
GLYC.US GlycoMimetics Inc 20241016 0 0.1524 0.1653 0.1523 0.1569 2737963 0.1569 up up correct
GMBL.US Esports Entertainment Group Inc 20241016 0 0.35 0.4999 0.33 0.33 39236 0.33 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241016 0 0.05 0.05 0.05 0.05 0 0.05
GMBLW.US Esports Entertainment Group Inc 20241016 0 0.0038 0.0038 0.0038 0.0038 26931 0.0038
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241016 0 24.93 24.93 24.93 24.93 0 24.93
GNFT.US Genfit SA 20241016 0 6.17 6.29 6.04 6.28 35695 6.28 up down incorrect
GNLN.US Greenlane Holdings Inc 20241016 0 4.49 4.66 4.22 4.32 58237 4.32 down down correct
GNPX.US Genprex Inc 20241016 0 0.3357 0.3497 0.2961 0.3449 715706 0.3449 up down incorrect
GNSS.US Genasys Inc 20241016 0 3.68 3.865 3.68 3.74 120520 3.74 up up correct
GNTX.US Gentex Corporation 20241016 0 29.46 29.64 29.22 29.24 785384 29.24 down down correct
GNTY.US Guaranty Bancshares Inc 20241016 0 34.39 35.27 34.35 35.02 13895 35.02 up up correct
GO.US Grocery Outlet Holding Corp 20241016 0 16.5 16.95 16.42 16.87 1824916 16.87 up up correct
GOCO.US GoHealth Inc 20241016 0 9.6 9.725 9.3501 9.68 46005 9.68 up up correct
GOEV.US Canoo Inc 20241016 0 0.935 1.03 0.9116 0.9916 5099896 0.9916 up up correct
GOEVW.US Canoo Holdings Ltd 20241016 0 0.045 0.045 0.034 0.0352 38343 0.0352 down down correct
GOGL.US Golden Ocean Group Limited 20241016 0 11.3 11.415 11.23 11.28 1915543 11.28 down down correct
GOGO.US Gogo Inc 20241016 0 7.19 7.365 7.14 7.32 890580 7.32 up up correct
GOOD.US Gladstone Commercial Corporation 20241016 0 16.37 16.58 16.36 16.5 250972 16.3986 up up correct
GOODN.US Gladstone Commercial Corporation 20241016 0 23.4023 23.8199 23.4023 23.62 7802 23.4867 up up correct
GOOG.US Alphabet Inc 20241016 0 166.03 167.28 165.216 166.74 9968474 166.74 up up correct
GOOGL.US Alphabet Inc 20241016 0 164.53 165.8 163.74 165.16 16406029 165.16 up up correct
GOSS.US Gossamer Bio Inc 20241016 0 0.97 0.98 0.9538 0.97 429805 0.97
GOVX.US GeoVax Labs Inc 20241016 0 2 2.15 2 2.1 351018 2.1 up down incorrect
GOVXW.US GeoVax Labs Inc 20241016 0 0.128 0.18 0.1 0.18 29466 0.18 up down incorrect
GP.US GreenPower Motor Company Inc 20241016 0 1.24 1.28 1.2 1.27 73200 1.27 up up correct
GPRE.US Green Plains Inc 20241016 0 11.74 12.4 11.66 12.34 854386 12.34 up up correct
GPRO.US GoPro Inc 20241016 0 1.26 1.29 1.26 1.29 664656 1.29 up up correct
GRBK.US Green Brick Partners Inc 20241016 0 82.74 84.66 82.415 83.77 357647 83.77 up up correct
GREE.US Greenidge Generation Holdings Inc 20241016 0 2.36 2.4701 2.3142 2.41 317930 2.41 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241016 0 8.9 8.93 8.8 8.93 4200 8.93 up down incorrect
GRFS.US Grifols S.A 20241016 0 8.53 8.595 8.44 8.49 456025 8.49 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241016 0 26.53 26.53 26.53 26.53 0 26.53
GRMN.US Garmin Ltd 20241016 0 166.87 167.92 166.87 167.1 434480 167.1 up up correct
GRNQ.US Greenpro Capital Corp 20241016 0 0.915 0.915 0.902 0.902 3536 0.902 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20241016 0 0.3099 0.3099 0.0002 0.0004 26785 0.0004 down up incorrect
GROW.US U.S. Global Investors Inc 20241016 0 2.46 2.5086 2.4417 2.47 10922 2.47 up up correct
GRPN.US Groupon Inc 20241016 0 10.95 11.28 10.6032 11.26 1577618 11.26 up up correct
GRTS.US Gritstone bio Inc 20241016 0 0.065 0.07 0.059 0.06 73789104 0.06 down down correct
GRTX.US Galera Therapeutics Inc 20241016 0 0.069 0.08 0.068 0.072 422200 0.072 up up correct
GRVY.US Gravity Co. Ltd 20241016 0 57.5 60.22 57.45 59.98 84033 59.98 up up correct
GRWG.US GrowGeneration Corp 20241016 0 2.05 2.07 2.026 2.06 367400 2.06 up up correct
GSBC.US Great Southern Bancorp Inc 20241016 0 59.1 60.32 58.09 58.32 41712 58.32 down down correct
GSHD.US Goosehead Insurance Inc 20241016 0 96.32 100.15 95.6253 99.4 418705 99.4 up down incorrect
GSIT.US GSI Technology Inc 20241016 0 3.85 3.99 3.56 3.95 241524 3.95 up up correct
GSM.US Ferroglobe PLC 20241016 0 4.59 4.63 4.505 4.53 1275872 4.53 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20241016 0 0.0014 0.002 0.0011 0.002 118379 0.002 up up correct
GSRDX.US GSRDX 20241016 0 8.39 8.39 8.39 8.39 0 8.39
GSREX.US GSREX 20241016 0 8.39 8.39 8.39 8.39 0 8.39
GSRHX.US GSRHX 20241016 0 8.87 8.87 8.87 8.87 0 8.87
GSRJX.US GSRJX 20241016 0 8.4 8.4 8.4 8.4 0 8.4
GSRQX.US GSRQX 20241016 0 8.56 8.56 8.56 8.56 0 8.56
GT.US The Goodyear Tire & Rubber Company 20241016 0 8.36 8.425 8.305 8.38 5976440 8.38 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20241016 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20241016 0 1.97 2.0001 1.97 2 16936 2 up up correct
GTEC.US Greenland Technologies Holding Corporation 20241016 0 2.212 2.33 2.19 2.315 65740 2.315 up up correct
GTIM.US Good Times Restaurants Inc 20241016 0 2.63 2.84 2.63 2.78 29388 2.78 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20241016 0 54.75 54.75 53.5001 54.35 839820 54.35 down down correct
GTX.US Garrett Motion Inc 20241016 0 8.19 8.255 8.13 8.15 513853 8.15 down down correct
GURE.US Gulf Resources Inc 20241016 0 0.744 0.8326 0.61 0.7934 47345 0.7934 up up correct
GVP.US GSE Systems Inc 20241016 0 4.09 4.34 4.09 4.21 187504 4.21 up down incorrect
GWRS.US Global Water Resources Inc 20241016 0 12.54 12.88 12.39 12.88 29880 12.8549 up up correct
GYRO.US Gyrodyne LLC 20241016 0 8 10.25 7.8738 10.19 38996 10.19 up up correct
HAFC.US Hanmi Financial Corporation 20241016 0 20.93 21.17 20.66 20.71 255424 20.71 down down correct
HAIN.US The Hain Celestial Group Inc 20241016 0 8.78 8.855 8.71 8.73 798996 8.73 down down correct
HALO.US Halozyme Therapeutics Inc 20241016 0 53.43 53.7 52.83 53.46 932438 53.46 up up correct
HAS.US Hasbro Inc 20241016 0 71.64 72.32 71.4286 71.61 1388327 71.61 down down correct
HAYN.US Haynes International Inc 20241016 0 59.72 59.95 59.72 59.95 433536 59.95 up up correct
HBAN.US Huntington Bancshares Incorporated 20241016 0 15.72 15.94 15.665 15.84 16845910 15.84 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20241016 0 24.15 24.27 24.15 24.16 11500 24.16 up up correct
HBANP.US Huntington Bancshares Incorporated 20241016 0 20.41 20.64 20.4 20.59 39500 20.59 up down incorrect
HBCP.US Home Bancorp Inc 20241016 0 44.69 44.705 44.045 44.43 16902 44.1764 down down correct
HBIO.US Harvard Bioscience Inc 20241016 0 2.48 2.48 2.41 2.44 103526 2.44 down up incorrect
HBNC.US Horizon Bancorp Inc 20241016 0 15.83 16.04 15.75 15.8 151908 15.8 down down correct
HBT.US HBT Financial Inc 20241016 0 22.6 23.13 22.6 23.07 23507 23.07 up up correct
HCAT.US Health Catalyst Inc 20241016 0 8.6 8.82 8.4325 8.72 517370 8.72 up up correct
HCKT.US The Hackett Group Inc 20241016 0 26.01 26.325 25.92 26.14 105458 26.14 up up correct
HCM.US HUTCHMED (China) Limited 20241016 0 19.4 19.99 19.27 19.81 170483 19.81 up up correct
HCSG.US Healthcare Services Group Inc 20241016 0 10.78 10.85 10.63 10.74 278790 10.74 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20241016 0 0.4 0.42 0.4 0.41 533015 0.41 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241016 0 10.52 10.52 10.52 10.52 0 10.52
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241016 0 10.52 10.52 10.52 10.52 900 10.52
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20241016 0 0.11 0.1197 0.1 0.11 0 0.11
HCWB.US HCW Biologics Inc. Common Stock 20241016 0 0.596 0.62 0.54 0.6 58375 0.6 up up correct
HDSN.US Hudson Technologies Inc 20241016 0 7.79 8.18 7.79 8.18 416462 8.18 up down incorrect
HEAR.US Turtle Beach Corporation 20241016 0 15.28 17.24 15.18 16.51 537968 16.51 up up correct
HEES.US H&E Equipment Services Inc 20241016 0 51.33 53.19 51.095 51.88 171052 51.88 up up correct
HELE.US Helen of Troy Limited 20241016 0 68.63 69.31 66.27 67.68 618205 67.68 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20241016 0 0.56 0.6 0.555 0.6 22719 0.6 up up correct
HEPS.US D 20241016 0 2.19 2.255 2.19 2.19 276508 2.19
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241016 0 12.7 12.7 12.7 12.7 11 12.5686
HFFG.US HF Foods Group Inc 20241016 0 3.27 3.55 3.27 3.5 65445 3.5 up up correct
HFWA.US Heritage Financial Corporation 20241016 0 22.68 22.93 22.56 22.79 107478 22.79 up up correct
HGBL.US Heritage Global Inc 20241016 0 1.6986 1.73 1.6727 1.73 42746 1.73 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20241016 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20241016 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241016 0 265.3 270 264.78 268.95 17246 268.95 up up correct
HIHO.US Highway Holdings Limited 20241016 0 1.938 1.95 1.9035 1.92 4391 1.92 down up incorrect
HIMX.US Himax Technologies Inc 20241016 0 6.27 6.28 6.1 6.22 846932 6.22 down down correct
HITI.US High Tide Inc. Common Shares 20241016 0 2.38 2.51 2.3347 2.49 636173 2.49 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20241016 0 3.42 3.4899 3.33 3.45 4965902 3.45 up down incorrect
HLIT.US Harmonic Inc 20241016 0 14.28 14.34 14.165 14.3 566945 14.3 up up correct
HLMN.US Hillman Solutions Corp 20241016 0 10.85 10.975 10.76 10.96 680913 10.96 up up correct
HLNE.US Hamilton Lane Incorporated 20241016 0 177.5 179.49 176.67 178.275 206950 178.275 up down incorrect
HMST.US HomeStreet Inc 20241016 0 15.26 15.47 15.13 15.47 129365 15.47 up down incorrect
HNNA.US Hennessy Advisors Inc 20241016 0 9.958 9.99 9.82 9.9 5762 9.9 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241016 0 24.24 24.24 24.24 24.24 400 24.24
HNRG.US Hallador Energy Company 20241016 0 10.2 10.8 10.1 10.48 621766 10.48 up up correct
HNST.US The Honest Company Inc 20241016 0 4 4.05 3.87 3.91 2915129 3.91 down up incorrect
HOFT.US Hooker Furniture Corporation 20241016 0 16.49 17.3 16.49 17.25 20410 17.25 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20241016 0 1.86 1.86 1.759 1.8 5682 1.8 down down correct
HOFVW.US Hall of Fame Village LLC 20241016 0 0.0084 0.0085 0.0084 0.0085 88861 0.0085 up up correct
HOLX.US Hologic Inc 20241016 0 81.66 82.22 81.3 81.94 1296220 81.94 up down incorrect
HON.US Honeywell International Inc 20241016 0 217.07 219.61 216.56 218.96 2596527 218.96 up up correct
HONE.US HarborOne Bancorp Inc 20241016 0 13.56 13.68 13.37 13.4 240534 13.4 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241016 0 27.04 27.172 26.565 26.93 12381960 26.93 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20241016 0 3.61 3.9 3.61 3.9 18844 3.9 up up correct
HOPE.US Hope Bancorp Inc 20241016 0 13.35 13.49 12.18 13.35 496759 13.35
HOTH.US Hoth Therapeutics Inc 20241016 0 0.8244 0.95 0.796 0.9303 1072865 0.9303 up up correct
HOWL.US Werewolf Therapeutics Inc 20241016 0 2.03 2.09 2.003 2.06 119345 2.06 up up correct
HPK.US HighPeak Energy Inc 20241016 0 14.22 14.31 14.1 14.28 165033 14.28 up up correct
HPKEW.US HighPeak Energy Inc 20241016 0 4.27 4.57 4.05 4.14 9500 4.14 down down correct
HQI.US HireQuest Inc 20241016 0 14.2 14.2 13.805 14.18 12985 14.18 down up incorrect
HQY.US HealthEquity Inc 20241016 0 84.01 85.93 84.01 85.87 362716 85.87 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20241016 0 35.56 35.805 34.72 34.84 456417 34.84 down down correct
HROW.US Harrow Health Inc 20241016 0 53.83 55.88 53.04 54.82 526000 54.82 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241016 0 25.257 25.294 25.21 25.21 2800 25.21 down down correct
HRTX.US Heron Therapeutics Inc 20241016 0 1.8 1.93 1.77 1.87 1650980 1.87 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20241016 0 10.56 10.69 10.544 10.6 901843 10.49 up up correct
HSDT.US Helius Medical Technologies Inc 20241016 0 0.4581 0.5597 0.4105 0.55 10541570 0.55 up up correct
HSIC.US Henry Schein Inc 20241016 0 71.25 72.45 70.73 71.75 964681 71.75 up up correct
HSII.US Heidrick & Struggles International Inc 20241016 0 38.16 38.835 38.155 38.78 85963 38.78 up up correct
HSON.US Hudson Global Inc 20241016 0 15.39 15.7 15.19 15.5 2244 15.5 up up correct
HST.US Host Hotels & Resorts Inc 20241016 0 17.93 18.16 17.91 17.99 4461000 17.99 up up correct
HSTM.US HealthStream Inc 20241016 0 29.04 29.165 28.786 29.05 81295 29.05 up up correct
HSTO.US Histogen Inc 20241016 0 0.21 0.21 0.21 0.21 1100 0.21
HTBI.US HomeTrust Bancshares Inc 20241016 0 35.14 35.575 34.86 34.92 34993 34.92 down down correct
HTBK.US Heritage Commerce Corp 20241016 0 9.81 9.99 9.8 9.89 476242 9.89 up down incorrect
HTHT.US Huazhu Group Limited 20241016 0 37.97 38.77 37.49 38.35 1744340 38.35 up down incorrect
HTIA.US Healthcare Trust Inc 20241016 0 16.4 16.44 16.14 16.36 9200 16.36 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241016 0 15.91 16.15 15.347 16.05 10000 16.05 up up correct
HTLD.US Heartland Express Inc 20241016 0 11.71 12.05 11.71 11.97 303269 11.97 up up correct
HTLF.US Heartland Financial USA Inc 20241016 0 60.54 61.455 60.11 60.35 159014 60.35 down down correct
HTLFP.US Heartland Financial USA Inc 20241016 0 25.22 25.22 25.1 25.15 4600 25.15 down down correct
HTOO.US Fusion Fuel Green PLC 20241016 0 0.527 0.6 0.527 0.58 92053 0.58 up up correct
HTOOW.US Fusion Fuel Green PLC 20241016 0 0.049 0.057 0.039 0.039 114400 0.039 down down correct
HUBG.US Hub Group Inc 20241016 0 45.29 45.99 45.06 45.36 414431 45.36 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20241016 0 2.32 2.32 2.1501 2.21 34439 2.21 down down correct
HUGE.US FSD Pharma Inc 20241016 0 4.71 5.45 4.6 5.39 194375 5.39 up up correct
HUIZ.US Huize Holding Limited 20241016 0 0.73 0.802 0.7 0.802 31858 0.802 up down incorrect
HUMA.US Humacyte Inc 20241016 0 5.77 6.26 5.6601 5.81 3752613 5.81 up up correct
HUMAW.US Humacyte Inc 20241016 0 1.95 2.29 1.95 2.07 25790 2.07 up down incorrect
HURC.US Hurco Companies Inc 20241016 0 20.92 21.32 20.56 20.85 20272 20.85 down down correct
HURN.US Huron Consulting Group Inc 20241016 0 108.04 108.345 107.02 107.07 56766 107.07 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20241016 0 12.03 12.9277 11.708 12.9 6529593 12.9 up up correct
HWCPZ.US HWCPZ 20241016 0 25.383 25.42 25.37 25.42 3100 25.42 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20241016 0 24.37 24.83 23.91 24.2 3465 24.2 down down correct
HWC.US Hancock Whitney Corporation 20241016 0 54.82 54.9874 52.95 53.32 978281 53.32 down down correct
HWKN.US Hawkins Inc 20241016 0 132.78 135.59 132.78 134.23 82303 134.23 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20241016 0 10.79 10.79 10.66 10.66 1265 10.66 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20241016 0 0.67 0.6894 0.6623 0.6802 101404 0.6802 up up correct
HYMC.US Hycroft Mining Holding Corporation 20241016 0 2.36 2.39 2.28 2.35 125890 2.35 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20241016 0 0.03 0.03 0.022 0.03 21100 0.03
HYMCW.US Hycroft Mining Holding Corporation 20241016 0 0.0158 0.0158 0.012 0.0143 27793 0.0143 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20241016 0 2.05 2.05 1.95 2.03 132002 2.03 down down correct
HYZNW.US HYZON Motors Inc 20241016 0 0.0125 0.0168 0.0125 0.0126 13824 0.0126 up up correct
IART.US Integra LifeSciences Holdings Corporation 20241016 0 19.55 20.02 19.45 19.8 652457 19.8 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20241016 0 11 11.03 10.81 10.82 353557 10.82 down down correct
IBCP.US Independent Bank Corporation 20241016 0 34.47 35.08 33.28 34.76 59151 34.76 up up correct
IBEX.US IBEX Limited 20241016 0 19.29 19.365 19.16 19.32 65000 19.32 up up correct
IBKR.US Interactive Brokers Group Inc 20241016 0 148.225 150.99 140.56 146.78 2867462 146.78 down down correct
IBOC.US International Bancshares Corporation 20241016 0 64.3 65.6 64.075 65.17 276398 65.17 up up correct
IBRX.US ImmunityBio Inc 20241016 0 3.7 3.78 3.6 3.71 1919188 3.71 up up correct
IBTX.US Independent Bank Group Inc 20241016 0 61.56 62.25 61.15 61.44 306627 61.44 down down correct
ICAD.US iCAD Inc 20241016 0 1.6 2.1 1.6 1.95 907609 1.95 up up correct
ICCC.US ImmuCell Corporation 20241016 0 3.55 3.625 3.51 3.56 13706 3.56 up down incorrect
ICCH.US ICC Holdings Inc 20241016 0 23.25 23.25 23.25 23.25 493 23.25
ICCM.US Icecure Medical 20241016 0 0.5785 0.5796 0.5205 0.5404 763229 0.5404 down up incorrect
ICFI.US ICF International Inc 20241016 0 168.32 177.01 167.03 176.06 147594 176.06 up up correct
ICHR.US Ichor Holdings Ltd 20241016 0 28.58 28.58 27.72 27.73 263571 27.73 down down correct
ICLK.US iClick Interactive Asia Group Limited 20241016 0 3.2 3.3 3.2 3.29 29651 3.29 up up correct
ICLR.US ICON Public Limited Company 20241016 0 294.68 296.695 289.84 293.6 437186 293.6 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20241016 0 3.27 3.27 3.15 3.26 108300 3.26 down up incorrect
ICUI.US ICU Medical Inc 20241016 0 181.34 184.95 181.055 183.83 166184 183.83 up up correct
IDCC.US InterDigital Inc 20241016 0 154.1 157.145 153.47 156.82 271366 156.82 up up correct
IDEX.US Ideanomics Inc 20241016 0 0.08 0.27 0.08 0.2 23943 0.2 up up correct
IDN.US Intellicheck Inc 20241016 0 2.01 2.19 2.01 2.14 140573 2.14 up up correct
IDXX.US IDEXX Laboratories Inc 20241016 0 474.54 474.54 460.36 463.89 991100 463.89 down down correct
IDYA.US IDEAYA Biosciences Inc 20241016 0 30.97 31.5 30.65 31 736669 31 up down incorrect
IEP.US Icahn Enterprises L.P 20241016 0 14.5 14.59 14.21 14.5 728487 14.5
IESC.US IES Holdings Inc 20241016 0 224.38 228.3675 219.2001 225.1 93823 225.1 up up correct
IFBD.US Infobird Co. Ltd 20241016 0 1.9 2.02 1.89 1.97 38541 1.97 up up correct
IFMK.US iFresh Inc 20241016 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20241016 0 1.475 1.53 1.43 1.51 938842 1.51 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20241016 0 19.28 19.408 19.08 19.16 35156 19.16 down down correct
IGMS.US IGM Biosciences Inc 20241016 0 15.56 15.68 13.83 14.17 253103 14.17 down down correct
IHRT.US iHeartMedia Inc 20241016 0 1.98 2.04 1.96 2.03 393896 2.03 up up correct
III.US Information Services Group Inc 20241016 0 3.19 3.25 3.17 3.22 80932 3.22 up up correct
IIIV.US i3 Verticals Inc 20241016 0 22.84 23.335 22.52 23.19 162681 23.19 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241016 0 1.405 1.48 1.35 1.38 324918 1.38 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241016 0 0.29 0.4 0.27 0.3 4700 0.3 up down incorrect
IKNA.US Ikena Oncology Inc 20241016 0 1.69 1.72 1.69 1.72 16834 1.72 up up correct
IKT.US Inhibikase Therapeutics Inc 20241016 0 1.68 2.04 1.65 1.94 444303 1.94 up down incorrect
ILMN.US Illumina Inc 20241016 0 147.88 148.61 143.76 143.89 1536000 143.89 down down correct
ILPT.US Industrial Logistics Properties Trust 20241016 0 4.5 4.59 4.485 4.54 292383 4.5283 up up correct
IMAB.US I 20241016 0 1.35 1.35 1.25 1.35 329431 1.35
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241016 0 10.84 10.84 10.84 10.84 500 10.84
IMAQU.US International Media Acquisition Corp. Unit 20241016 0 10.72 10.72 10.72 10.72 0 10.72
IMAQW.US International Media Acquisition Corp. Warrants 20241016 0 0.021 0.021 0.021 0.021 1000 0.021
IMCC.US IM Cannabis Corp 20241016 0 2.15 2.26 2.02 2.08 14422 2.08 down down correct
IMCR.US Immunocore Holdings plc 20241016 0 32.39 33.61 31.94 33.27 348975 33.27 up up correct
IMKTA.US Ingles Markets Incorporated 20241016 0 63.4 63.91 62.25 62.3 149917 62.3 down up incorrect
IMMP.US Immutep Limited 20241016 0 2.06 2.09 2.0099 2.04 43849 2.04 down down correct
IMMR.US Immersion Corporation 20241016 0 8.31 8.6 8.31 8.54 418569 8.54 up down incorrect
IMNM.US Immunome Inc 20241016 0 12.28 12.38 11.85 12.34 437006 12.34 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241016 0 22.58 22.74 22.55 22.74 19871 22.74 up down incorrect
IMRN.US Immuron Limited 20241016 0 2 2.05 1.95 2.01 22521 2.01 up up correct
IMRX.US Immuneering Corporation 20241016 0 2.31 2.34 2.1 2.22 1849551 2.22 down down correct
IMTE.US Integrated Media Technology Limited 20241016 0 1.06 1.2025 1.06 1.1999 3945 1.1999 up up correct
IMTX.US Immatics N.V 20241016 0 9.52 9.57 9.32 9.45 767787 9.45 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20241016 0 1.2 1.21 1.2 1.2 800 1.2
IMUX.US Immunic Inc 20241016 0 1.5 1.6 1.5 1.54 325425 1.54 up up correct
IMVT.US Immunovant Inc 20241016 0 28.52 29.31 28.25 29.17 2355959 29.17 up up correct
IMXI.US International Money Express Inc 20241016 0 18.04 18.51 18 18.38 191601 18.38 up up correct
INAB.US IN8bio Inc. Common Stock 20241016 0 0.2221 0.2331 0.2198 0.2289 385507 0.2289 up up correct
INBK.US First Internet Bancorp 20241016 0 36.8 37.84 36.735 37.41 29887 37.41 up up correct
INBKZ.US INBKZ 20241016 0 25.64 25.64 25.576 25.576 800 25.576 down down correct
INBX.US Inhibrx Inc 20241016 0 16.02 16.13 15.63 16.05 91407 16.05 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20241016 0 1.8 1.82 1.74 1.7642 32316 1.7642 down up incorrect
INCY.US Incyte Corporation 20241016 0 66.38 66.61 65.93 66.17 857238 66.17 down down correct
INDB.US Independent Bank Corp 20241016 0 63.52 64.635 63.52 64.24 376210 64.24 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241016 0 3.6 3.61 3.493 3.55 1414200 3.55 down down correct
INDP.US Indaptus Therapeutics Inc 20241016 0 1.33 1.43 1.24 1.43 61945 1.43 up up correct
INFN.US Infinera Corporation 20241016 0 6.7 6.75 6.69 6.74 888015 6.74 up up correct
INGN.US Inogen Inc 20241016 0 9.34 9.55 9.26 9.38 188736 9.38 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20241016 0 0.695 0.7 0.67 0.69 24957 0.69 down down correct
INM.US InMed Pharmaceuticals Inc 20241016 0 0.22 0.239 0.21 0.228 446900 0.228 up up correct
INMB.US INmune Bio Inc 20241016 0 4.87 5.22 4.87 5.21 188971 5.21 up up correct
INMD.US InMode Ltd 20241016 0 16.72 16.95 16.59 16.88 594214 16.88 up up correct
INN.US PF 20241016 0 21.66 21.66 21.41 21.46 1940 21.46 down down correct
INNV.US InnovAge Holding Corp 20241016 0 6.01 6.35 6.01 6.17 56835 6.17 up up correct
INO.US Inovio Pharmaceuticals Inc 20241016 0 5.6 5.75 5.44 5.74 323244 5.74 up down incorrect
INOD.US Innodata Inc 20241016 0 17.02 17.72 16.95 17.62 315068 17.62 up up correct
INOV.US Inovalon Holdings Inc 20241016 0 29.55 29.55 29.55 29.55 0 29.55
INSE.US Inspired Entertainment Inc 20241016 0 9.22 9.4999 8.925 9.08 168368 9.08 down down correct
INSG.US Inseego Corp 20241016 0 18.55 20.6651 18.31 19.63 266759 19.63 up down incorrect
INSM.US Insmed Incorporated 20241016 0 74.87 77.7 74.6766 76.65 991959 76.65 up up correct
INTA.US Intapp Inc. Common Stock 20241016 0 49.85 49.85 48.7 49.66 259141 49.66 down down correct
INTC.US Intel Corporation 20241016 0 22.38 22.54 21.74 22.31 62151770 22.31 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20241016 0 11.37 11.37 11.37 11.37 200 11.37
INTG.US The InterGroup Corporation 20241016 0 15.5046 15.5046 15.22 15.4 3915 15.4 down down correct
INTU.US Intuit Inc 20241016 0 616.58 618.07 607.46 609.39 1132400 609.39 down up incorrect
INTZ.US Intrusion Inc 20241016 0 0.7 0.71 0.685 0.69 125254 0.69 down down correct
INVA.US Innoviva Inc 20241016 0 19.9 20.345 19.79 20.21 402840 20.21 up up correct
INVE.US Identiv Inc 20241016 0 3.63 3.7 3.55 3.62 27542 3.62 down down correct
INVO.US INVO Bioscience Inc 20241016 0 0.9015 1.13 0.9012 1.01 1310398 1.01 up up correct
INVZ.US Innoviz Technologies Ltd 20241016 0 0.749 0.82 0.741 0.759 561500 0.759 up up correct
INVZW.US Innoviz Technologies Ltd 20241016 0 0.1 0.13 0.0861 0.1 9768 0.1
INZY.US Inozyme Pharma Inc 20241016 0 5.45 5.474 5.28 5.31 383595 5.31 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20241016 0 1.18 1.2 1.12 1.19 75906 1.19 up up correct
IONM.US Assure Holdings Corp. Common Stock 20241016 0 0.112 0.112 0.112 0.112 966 0.112
IONS.US Ionis Pharmaceuticals Inc 20241016 0 37.83 39.35 37.65 39.16 2114600 39.16 up up correct
IOSP.US Innospec Inc 20241016 0 115.45 116.92 114.08 116.08 83934 116.08 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20241016 0 9.63 9.81 9.29 9.37 4751500 9.37 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20241016 0 0.5686 0.59 0.56 0.5611 159115 0.5611 down down correct
IPAR.US Inter Parfums Inc 20241016 0 118.86 119.78 117.81 118.08 109364 118.08 down up incorrect
IPDN.US Professional Diversity Network Inc 20241016 0 0.8 0.8449 0.7723 0.82 10721 0.82 up up correct
IPGP.US IPG Photonics Corporation 20241016 0 75.71 76 74.37 74.62 439942 74.62 down up incorrect
IPHA.US Innate Pharma S.A 20241016 0 2.03 2.1 2.03 2.1 3942 2.1 up down incorrect
IPSC.US Century Therapeutics Inc. 20241016 0 1.56 1.57 1.47 1.57 157907 1.57 up up correct
IPW.US iPower Inc. 20241016 0 1.83 1.91 1.8 1.82 308003 1.82 down down correct
IPWR.US Ideal Power Inc 20241016 0 7.6 7.665 7.38 7.59 12569 7.59 down down correct
IQ.US iQIYI Inc 20241016 0 2.42 2.49 2.365 2.45 12119600 2.45 up up correct
IRBT.US iRobot Corporation 20241016 0 8.25 8.42 7.97 7.99 672847 7.99 down down correct
IRDM.US Iridium Communications Inc 20241016 0 30.11 30.56 29.7604 30.2 2139027 30.2 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20241016 0 9.1 9.38 8.765 9.35 19637109 9.35 up down incorrect
IRIX.US IRIDEX Corporation 20241016 0 1.54 1.59 1.54 1.59 7902 1.59 up up correct
IRMD.US IRadimed Corporation 20241016 0 50.77 51.86 50.28 51.55 30098 51.55 up down incorrect
IROQ.US IF Bancorp Inc 20241016 0 20.51 20.51 20.5 20.5 2036 20.5 down down correct
IRTC.US iRhythm Technologies Inc 20241016 0 60.4 62.69 60.3746 61.77 659585 61.77 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20241016 0 4.43 4.54 4.324 4.5 851451 4.5 up up correct
ISPC.US iSpecimen Inc. Common Stock 20241016 0 4.11 4.4 4.06 4.112 25469 4.112 up up correct
ISRG.US Intuitive Surgical Inc 20241016 0 478.11 479.5199 473.505 476.59 1037657 476.59 down down correct
ISSC.US Innovative Solutions and Support Inc 20241016 0 7.19 7.34 7.0763 7.34 116000 7.34 up down incorrect
ISTR.US Investar Holding Corporation 20241016 0 20.695 20.95 20.44 20.5 32215 20.5 down down correct
ITCI.US Intra 20241016 0 75.1 76.55 74.59 76.09 427022 76.09 up up correct
ITI.US Iteris Inc 20241016 0 7.17 7.19 7.17 7.19 266274 7.19 up down incorrect
ITIC.US Investors Title Company 20241016 0 231 239.4 231 239.4 11615 239.4 up up correct
ITOS.US iTeos Therapeutics Inc 20241016 0 9.46 9.621 9.325 9.55 440145 9.55 up up correct
ITRI.US Itron Inc 20241016 0 109.51 110.095 108.7875 109.6 352593 109.6 up up correct
ITRM.US Iterum Therapeutics plc 20241016 0 1.03 1.0599 1.01 1.03 159228 1.03
ITRN.US Ituran Location and Control Ltd 20241016 0 27.02 27.35 26.98 27.16 51163 27.16 up up correct
IVA.US Inventiva S.A 20241016 0 2.4 2.54 2.19 2.42 406660 2.42 up up correct
IVAC.US Intevac Inc 20241016 0 3.63 3.74 3.6 3.74 29682 3.74 up up correct
IXAQU.US IX Acquisition Corp. Unit 20241016 0 11.41 11.41 11.41 11.41 0 11.41
IZEA.US IZEA Worldwide Inc 20241016 0 2.59 2.64 2.5369 2.62 46756 2.62 up up correct
JACK.US Jack in the Box Inc 20241016 0 46.52 47.19 46.08 46.71 362156 46.71 up up correct
JAGX.US Jaguar Health Inc 20241016 0 1.21 1.25 1.19 1.23 530800 1.23 up up correct
JAKK.US JAKKS Pacific Inc 20241016 0 26.01 26.325 25.96 26.08 66882 26.08 up down incorrect
JAMF.US Jamf Holding Corp 20241016 0 17.11 17.11 16.55 16.69 341219 16.69 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20241016 0 53.09 53.09 49.26 49.41 929355 49.41 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20241016 0 117.5 118.67 115.46 115.65 964221 115.65 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20241016 0 187.88 188 178.495 180.15 3017061 180.15 down down correct
JBLU.US JetBlue Airways Corporation 20241016 0 7 7.14 6.9201 7.12 14900390 7.12 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20241016 0 95.92 97.065 95.92 96.85 38931 96.85 up up correct
JD.US JD.com Inc 20241016 0 40.47 41.71 40.4 40.54 17310300 40.54 up up correct
JFIN.US Jiayin Group Inc 20241016 0 6.95 7.3701 6.87 6.91 36512 6.91 down down correct
JFU.US 9F Inc 20241016 0 1.91 2.1 1.91 1.92 7803 1.92 up up correct
JG.US Aurora Mobile Limited 20241016 0 5.75 6.15 5.25 6.0703 21698 6.0703 up down incorrect
JJSF.US J & J Snack Foods Corp 20241016 0 168.39 170.65 168.39 169.15 55216 169.15 up up correct
JKHY.US Jack Henry & Associates Inc 20241016 0 184.16 186.77 183.07 185.67 315770 185.67 up up correct
JOUT.US Johnson Outdoors Inc 20241016 0 33.68 34.64 33.68 34.62 42035 34.62 up up correct
JPM.US PM 20241016 0 21.13 21.2389 21.12 21.15 154564 21.15 up up correct
JRSH.US Jerash Holdings (US) Inc 20241016 0 3 3.0623 3 3.05 4672 3.05 up up correct
JRVR.US James River Group Holdings Ltd 20241016 0 6.6 6.835 6.6 6.8 231727 6.8 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20241016 0 20.42 20.82 20.42 20.6 10700 20.6 up up correct
JSPR.US Jasper Therapeutics Inc 20241016 0 18.3 18.65 17.77 18.18 181400 18.18 down down correct
JSPRW.US Jasper Therapeutics Inc 20241016 0 0.21 0.21 0.207 0.207 423 0.207 down down correct
JVA.US Coffee Holding Co. Inc 20241016 0 3.14 3.43 3.14 3.36 47379 3.36 up down incorrect
JWEL.US Jowell Global Ltd 20241016 0 1.6201 1.6201 1.5539 1.5899 2654 1.5899 down down correct
JYNT.US The Joint Corp 20241016 0 10.83 11.48 10.805 11.47 93279 11.47 up down incorrect
JZXN.US Jiuzi Holdings Inc 20241016 0 1.45 1.4892 1.41 1.4599 8629 1.4599 up up correct
KALA.US Kala Pharmaceuticals Inc 20241016 0 5.12 5.39 5.12 5.26 10031 5.26 up up correct
KALU.US Kaiser Aluminum Corporation 20241016 0 72.28 72.985 71.77 72.09 125706 71.2653 down down correct
KALV.US KalVista Pharmaceuticals Inc 20241016 0 12.1 12.5 11.933 12.33 251766 12.33 up up correct
KARO.US Karooooo Ltd 20241016 0 39.97 40.84 38.42 38.94 339356 38.94 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241016 0 0.83 0.83 0.8 0.822 161600 0.822 down down correct
KBNT.US Kubient Inc 20241016 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KC.US Kingsoft Cloud Holdings Limited 20241016 0 2.77 2.83 2.74 2.75 1782141 2.75 down down correct
KDP.US Keurig Dr Pepper Inc 20241016 0 36.83 37.02 36.59 36.64 6041400 36.64 down down correct
KE.US Kimball Electronics Inc 20241016 0 18 18.595 17.805 18.54 125568 18.54 up up correct
KELYA.US Kelly Services Inc 20241016 0 20.51 20.915 20.51 20.62 197173 20.62 up up correct
KELYB.US Kelly Services Inc 20241016 0 20.7 20.7 20.6 20.6 600 20.6 down down correct
KEQU.US Kewaunee Scientific Corporation 20241016 0 32.46 32.835 32.1999 32.49 8320 32.49 up up correct
KFFB.US Kentucky First Federal Bancorp 20241016 0 3.11 3.3 3.11 3.3 3550 3.3 up up correct
KFRC.US Kforce Inc 20241016 0 57.89 58.585 57.52 57.81 274648 57.81 down down correct
KHC.US The Kraft Heinz Company 20241016 0 35.7 35.89 35.56 35.81 5026100 35.81 up up correct
KIDS.US OrthoPediatrics Corp 20241016 0 27.38 27.975 26.945 27.75 161986 27.75 up up correct
KINS.US Kingstone Companies Inc 20241016 0 9.96 10.02 9.62 9.99 122978 9.99 up down incorrect
KIRK.US Kirkland's Inc 20241016 0 1.94 2.05 1.93 1.99 105582 1.99 up up correct
KLAC.US KLA Corporation 20241016 0 720.57 720.76 682.01 682.59 2280605 682.59 down down correct
KLDO.US Kaleido Biosciences Inc 20241016 0 0.07 0.07 0.07 0.07 50 0.07
KLIC.US Kulicke and Soffa Industries Inc 20241016 0 44.87 45.1 44.24 44.54 505015 44.54 down down correct
KLTR.US Kaltura Inc. Common Stock 20241016 0 1.35 1.4 1.34 1.39 133247 1.39 up up correct
KLXE.US KLX Energy Services Holdings Inc 20241016 0 5.26 5.35 5.186 5.2 122784 5.2 down down correct
KMDA.US Kamada Ltd 20241016 0 5.23 5.305 5.18 5.2454 22971 5.2454 up down incorrect
KNDI.US Kandi Technologies Group Inc 20241016 0 1.69 1.6997 1.63 1.64 130942 1.64 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20241016 0 27.2 27.35 26.3 26.32 190656 26.32 down down correct
KNSL.US Kinsale Capital Group Inc 20241016 0 464.85 474.9 464.84 471.28 123312 471.28 up up correct
KOD.US Kodiak Sciences Inc 20241016 0 2.92 3 2.852 3 232510 3 up up correct
KOPN.US Kopin Corporation 20241016 0 0.721 0.7899 0.715 0.785 1359191 0.785 up up correct
KOSS.US Koss Corporation 20241016 0 8.07 8.5 7.7446 8.25 627346 8.25 up up correct
KPLT.US Katapult Holdings Inc 20241016 0 9.25 9.48 9.25 9.36 6038 9.36 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241016 0 0.0045 0.006 0.0045 0.0057 13711 0.0057 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20241016 0 3.13 3.4599 3.13 3.4 35198 3.4 up up correct
KPTI.US Karyopharm Therapeutics Inc 20241016 0 0.8265 0.8559 0.8211 0.848 346784 0.848 up up correct
KRBP.US Kiromic BioPharma Inc 20241016 0 1.063 1.063 1.063 1.063 0 1.063
KRKR.US 36Kr Holdings Inc 20241016 0 4.52 5.2547 4.4999 4.9 38957 4.9 up down incorrect
KRMD.US Repro Med Systems Inc 20241016 0 2.61 2.67 2.57 2.66 40719 2.66 up up correct
KRNT.US Kornit Digital Ltd 20241016 0 24.61 24.99 24.09 24.91 208580 24.91 up up correct
KRNY.US Kearny Financial Corp 20241016 0 7.3 7.5 7.28 7.47 418532 7.47 up up correct
KRON.US Kronos Bio Inc 20241016 0 0.96 0.965 0.9211 0.965 21042 0.965 up up correct
KROS.US Keros Therapeutics Inc 20241016 0 61.21 62.52 59.6 62.18 613441 62.18 up up correct
KRT.US Karat Packaging Inc 20241016 0 27.14 27.47 27.13 27.39 20745 27.39 up up correct
KRUS.US Kura Sushi USA Inc 20241016 0 84.99 85.38 80.385 83.79 83550 83.79 down down correct
KRYS.US Krystal Biotech Inc 20241016 0 180.02 180.02 177.02 177.78 107367 177.78 down down correct
KTCC.US Key Tronic Corporation 20241016 0 5.51 5.87 5.4619 5.86 33650 5.86 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20241016 0 25.4 25.82 25.375 25.74 866884 25.74 up up correct
KTRA.US Kintara Therapeutics Inc 20241016 0 0.2351 0.2384 0.1902 0.2299 6006378 8.0465 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20241016 0 4.1 4.15 3.93 3.96 9926 3.96 down down correct
KURA.US Kura Oncology Inc 20241016 0 18.34 18.5 18.19 18.27 409584 18.27 down down correct
KVHI.US KVH Industries Inc 20241016 0 4.8 4.86 4.795 4.86 9194 4.86 up up correct
KXIN.US Kaixin Auto Holdings 20241016 0 0.156 0.181 0.146 0.17 192425 10.2 up down incorrect
KYMR.US Kymera Therapeutics Inc 20241016 0 45.1 49.17 44.66 49.02 371264 49.02 up up correct
KZIA.US Kazia Therapeutics Limited 20241016 0 0.337 0.339 0.3281 0.3334 46566 3.334 down up incorrect
KZR.US Kezar Life Sciences Inc 20241016 0 0.8601 0.8947 0.8601 0.8947 24813 8.947 up up correct
LAKE.US Lakeland Industries Inc 20241016 0 19.89 20.82 19.89 20.82 41557 20.82 up up correct
LAMR.US Lamar Advertising Company (REIT) 20241016 0 138.77 139.875 136.45 136.59 337357 136.59 down down correct
LANC.US Lancaster Colony Corporation 20241016 0 180.86 181.84 179.485 179.92 91243 179.92 down up incorrect
LAND.US Gladstone Land Corporation 20241016 0 13.56 13.68 13.56 13.65 288350 13.6022 up up correct
LANDM.US Gladstone Land Corporation 20241016 0 24.5 24.6625 24.5 24.52 3040 24.4163 up up correct
LANDO.US Gladstone Land Corporation 20241016 0 22.29 22.3 21.87 22.08 10500 21.9545 down down correct
LARAX.US LARAX 20241016 0 9.01 9.01 9.01 9.01 0 9.01
LARK.US Landmark Bancorp Inc 20241016 0 20.15 20.15 20 20 2308 20 down down correct
LASR.US nLIGHT Inc 20241016 0 11.44 11.49 11.17 11.25 144649 11.25 down up incorrect
LAUR.US Laureate Education Inc 20241016 0 15.54 15.87 15.46 15.66 537584 15.66 up up correct
LAZR.US Luminar Technologies Inc 20241016 0 0.8222 0.8414 0.8111 0.8256 18569381 0.8256 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20241016 0 59.14 59.47 59.1 59.4 2934591 59.4 up up correct
LBRDA.US Liberty Broadband Corporation 20241016 0 80.07 80.72 79.42 79.81 83130 79.81 down down correct
LBRDK.US Liberty Broadband Corporation 20241016 0 80.52 81.251 79.85 80.15 858601 80.15 down up incorrect
LBRDP.US Liberty Broadband Corporation 20241016 0 23.8 24.2 23.76 24 8500 24 up down incorrect
LBTYA.US Liberty Global plc 20241016 0 20.56 21 20.55 20.94 1479400 20.94 up up correct
LBTYB.US Liberty Global plc 20241016 0 21.71 21.71 21.6 21.6 2529 21.6 down down correct
LBTYK.US Liberty Global plc 20241016 0 21.38 21.79 21.305 21.71 940411 21.71 up up correct
LCID.US Lucid Group Inc. Common Stock 20241016 0 3.3 3.33 3.26 3.28 34534400 3.28 down down correct
LCNB.US LCNB Corp 20241016 0 15.04 15.4 15.02 15.33 20859 15.33 up up correct
LCRDX.US LCRDX 20241016 0 9.01 9.01 9.01 9.01 0 9.01
LCRUX.US LCRUX 20241016 0 9.01 9.01 9.01 9.01 0 9.01
LCUT.US Lifetime Brands Inc 20241016 0 6.42 6.56 6.39 6.56 36828 6.56 up up correct
LE.US Lands' End Inc 20241016 0 19.12 19.8 18.95 19.8 157376 19.8 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20241016 0 193.3 196.4 192.44 194.71 204643 194.71 up up correct
LEDS.US SemiLEDs Corporation 20241016 0 1.25 1.25 1.2 1.2101 6976 1.2101 down down correct
LEE.US Lee Enterprises Incorporated 20241016 0 14.32 15 13.21 13.7 36360 13.7 down up incorrect
LEGH.US Legacy Housing Corporation 20241016 0 27.2 27.74 27.2 27.56 42120 27.56 up up correct
LEGN.US Legend Biotech Corporation 20241016 0 45 45.35 43.25 44.02 1677542 44.02 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241016 0 45.68 45.68 45.68 45.68 0 45.68
LESL.US Leslie's Inc 20241016 0 2.69 2.76 2.665 2.71 2789242 2.71 up up correct
LEXX.US Lexaria Bioscience Corp 20241016 0 2.88 2.9 2.76 2.87 137609 2.87 down down correct
LEXXW.US Lexaria Bioscience Corp 20241016 0 0.8 0.8 0.75 0.75 755 0.75 down up incorrect
LFMD.US LifeMD Inc 20241016 0 4.82 4.91 4.61 4.76 457446 4.76 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241016 0 22.25 22.25 22.14 22.14 1700 22.14 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20241016 0 6.89 7.34 6.89 7.31 1014001 7.31 up up correct
LFUS.US Littelfuse Inc 20241016 0 259.51 261.85 256.02 256.77 165053 256.77 down down correct
LFVN.US LifeVantage Corporation 20241016 0 12.03 12.17 11.56 11.84 60100 11.84 down down correct
LGHL.US Lion Group Holding Ltd 20241016 0 0.201 0.215 0.1822 0.2025 1537607 0.2025 up up correct
LGHLW.US Lion Financial Group Limited 20241016 0 0.0069 0.0075 0.005 0.0073 213100 0.0073 up up correct
LGIH.US LGI Homes Inc 20241016 0 116.3 118.31 115.15 116.19 150961 116.19 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20241016 0 105.26 107.76 104.35 107.16 109900 107.16 up up correct
LGO.US Largo Resources Ltd 20241016 0 2.05 2.1 1.96 1.97 93558 1.97 down down correct
LGVN.US Longeveron Inc 20241016 0 1.94 2 1.93 2 456176 2 up up correct
LI.US Li Auto Inc 20241016 0 25.09 25.26 24.72 25.06 4619213 25.06 down down correct
LIDR.US Aeye Inc 20241016 0 1.15 1.1801 1.15 1.17 43489 1.17 up up correct
LIDRW.US AEye Inc 20241016 0 0.006 0.008 0.006 0.007 48300 0.007 up up correct
LILA.US Liberty Latin America Ltd 20241016 0 9.61 10.09 9.59 10.09 298488 10.09 up up correct
LILAK.US Liberty Latin America Ltd 20241016 0 9.53 9.99 9.46 9.99 695496 9.99 up down incorrect
LILM.US Lilium NV 20241016 0 0.735 0.757 0.721 0.731 4018200 0.731 down down correct
LILMW.US Lilium Equity Warrants 20241016 0 0.0989 0.0999 0.0879 0.098 13696 0.098 down up incorrect
LINC.US Lincoln Educational Services Corporation 20241016 0 12.58 13.055 12.58 13.04 81066 13.04 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20241016 0 9.94 10.02 9.695 9.83 160106 9.83 down down correct
LINK.US Interlink Electronics Inc 20241016 0 3.46 3.46 3.41 3.41 1329 3.41 down down correct
LIQT.US LiqTech International Inc 20241016 0 2.3222 2.54 2.26 2.47 10472 2.47 up up correct
LITE.US Lumentum Holdings Inc 20241016 0 67.43 69.16 66.79 68.78 1602746 68.78 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20241016 0 0.264 0.283 0.2634 0.2696 204746 0.2696 up up correct
LIVE.US Live Ventures Incorporated 20241016 0 11.82 12.215 11.82 11.92 1187 11.92 up up correct
LIVN.US LivaNova PLC 20241016 0 53.75 54.53 53.12 53.19 265688 53.19 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20241016 0 1.88 1.88 1.76 1.7609 8538 1.7609 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20241016 0 0.045 0.045 0.045 0.045 0 0.045
LTIFX.US LTIFX 20241016 0 15.08 15.08 15.08 15.08 0 15.08
LKCO.US Luokung Technology Corp 20241016 0 1.83 2.04 1.83 1.92 35381 1.92 up up correct
LKFN.US Lakeland Financial Corporation 20241016 0 65.72 67.65 65.5 67.28 126987 66.785 up up correct
LKQ.US LKQ Corporation 20241016 0 39.15 39.52 38.95 39.4 2312593 39.4 up up correct
LMAT.US LeMaitre Vascular Inc 20241016 0 91.26 92.84 91.26 91.52 61549 91.52 up up correct
LMB.US Limbach Holdings Inc 20241016 0 82.95 85.25 82.47 83.36 113419 83.36 up up correct
LMFA.US LM Funding America Inc 20241016 0 3.01 3.06 2.8901 2.965 59892 2.965 down down correct
LMNR.US Limoneira Company 20241016 0 27.74 27.965 27.41 27.85 51998 27.85 up up correct
LNSR.US LENSAR Inc 20241016 0 5.4394 5.9099 5.25 5.64 83196 5.64 up up correct
LNT.US Alliant Energy Corporation 20241016 0 61.155 62.42 61.12 62.29 1760564 62.29 up up correct
LNTH.US Lantheus Holdings Inc 20241016 0 112.83 113.6899 111.775 112.5 644199 112.5 down down correct
LOAN.US Manhattan Bridge Capital Inc 20241016 0 5.67 5.67 5.5331 5.61 22323 5.61 down down correct
LOB.US Live Oak Bancshares Inc 20241016 0 49.57 50.3 49.16 49.86 115464 49.86 up up correct
LOCO.US El Pollo Loco Holdings Inc 20241016 0 13.83 13.89 13.695 13.74 148165 13.74 down down correct
LOGC.US LogicBio Therapeutics Inc 20241016 0 5.91 6.04 5.9 6.02 397200 6.02 up up correct
LOGI.US Logitech International S.A 20241016 0 86.06 87.31 85.92 86.13 1029986 86.13 up up correct
LOOP.US Loop Industries Inc 20241016 0 1.31 1.69 1.31 1.45 119100 1.45 up up correct
LOPE.US Grand Canyon Education Inc 20241016 0 134.7 135.65 132.73 133.455 151519 133.455 down up incorrect
LOVE.US The Lovesac Company 20241016 0 28.49 29.16 28.0921 28.64 244453 28.64 up up correct
LPCN.US Lipocine Inc 20241016 0 5.08 5.2 4.9001 5.08 9826 5.08
LPLA.US LPL Financial Holdings Inc 20241016 0 252.5 259.8 252.24 254.78 705911 254.78 up up correct
LPRO.US Open Lending Corporation 20241016 0 6.01 6.05 5.95 5.97 428313 5.97 down up incorrect
LPSN.US LivePerson Inc 20241016 0 1.13 1.19 1.13 1.19 1042307 1.19 up up correct
LPTH.US LightPath Technologies Inc 20241016 0 1.61 1.65 1.6 1.62 69052 1.62 up up correct
LPTX.US Leap Therapeutics Inc 20241016 0 2.29 2.42 2.27 2.4 206204 2.4 up up correct
LQDA.US Liquidia Corporation 20241016 0 11.61 11.837 11.32 11.63 1272999 11.63 up up correct
LQDT.US Liquidity Services Inc 20241016 0 22.78 22.91 22.68 22.73 42158 22.73 down down correct
LRCX.US Lam Research Corporation 20241016 0 77.15 77.5 73.8701 74.14 20469240 74.14 down down correct
LRFC.US Logan Ridge Finance Corp 20241016 0 24.19 24.19 24.19 24.19 103 24.19
LRMR.US Larimar Therapeutics Inc 20241016 0 7.95 8.34 7.48 7.71 1506060 7.71 down down correct
LSBK.US Lake Shore Bancorp Inc 20241016 0 13.2933 13.38 13.2933 13.38 1377 13.38 up up correct
LSCC.US Lattice Semiconductor Corporation 20241016 0 49.93 50.385 49.13 49.68 1710811 49.68 down down correct
LSEA.US Landsea Homes Corporation 20241016 0 11.81 12.23 11.81 12.18 225600 12.18 up up correct
LSEAW.US Landsea Homes Corporation 20241016 0 0.2556 0.2588 0.2508 0.2551 4864 0.2551 down down correct
LSTR.US Landstar System Inc 20241016 0 191.61 192.87 190.525 191.76 319959 191.76 up up correct
LTAFX.US Altst Strgs Fd A 20241016 0 14.91 14.91 14.91 14.91 0 14.91
LTBR.US Lightbridge Corporation 20241016 0 3.61 5.7 3.61 4.87 3365741 4.87 up up correct
LTCFX.US Alternative Strategies Fund Class C 20241016 0 14.03 14.03 14.03 14.03 0 14.03
LTCH.US Latch Inc 20241016 0 0.45 0.46 0.45 0.455 19300 0.455 up down incorrect
LTRN.US Lantern Pharma Inc 20241016 0 3.55 3.57 3.42 3.5 27857 3.5 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20241016 0 0.41 0.43 0.39 0.42 88320 0.42 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241016 0 4.2 4.2 4.2 4.2 0 4.2
LTRX.US Lantronix Inc 20241016 0 4.09 4.25 4.075 4.25 226423 4.25 up up correct
LTRYW.US Lottery Com 20241016 0 0.0095 0.01 0.009 0.0093 66975 0.0093 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20241016 0 0.791 0.81 0.771 0.81 384572 0.81 up down incorrect
LULU.US Lululemon Athletica Inc 20241016 0 287.34 295.36 286.71 294.21 2344000 294.21 up up correct
LUMO.US Lumos Pharma Inc 20241016 0 4.04 4.05 3.95 4.01 40494 4.01 down down correct
LUNA.US Luna Innovations Incorporated 20241016 0 1.49 1.97 1.4805 1.72 626957 1.72 up up correct
LUNG.US Pulmonx Corporation 20241016 0 7.07 7.07 6.765 6.8 240605 6.8 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241016 0 1.59 1.62 1.4207 1.54 31859 1.54 down down correct
LVO.US LiveOne Inc 20241016 0 0.62 0.6726 0.59 0.6726 459560 0.6726 up up correct
LVTX.US Lava Therapeutics B.V 20241016 0 1.601 1.65 1.5958 1.65 44024 1.65 up down incorrect
LWAY.US Lifeway Foods Inc 20241016 0 26.43 26.8 26.25 26.73 76757 26.73 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20241016 0 3.01 3.345 2.9563 3.34 1305352 3.34 up up correct
LX.US LexinFintech Holdings Ltd 20241016 0 3.17 3.17 2.87 2.88 3022162 2.88 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20241016 0 3.043 3.289 3.03 3.175 26300 3.175 up up correct
LYFT.US Lyft Inc 20241016 0 13.5 13.565 13.28 13.39 7658272 13.39 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20241016 0 1.8 1.97 1.79 1.91 3189965 1.91 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20241016 0 1.2 1.25 1.17 1.25 662494 1.25 up down incorrect
LYRA.US Lyra Therapeutics Inc 20241016 0 0.2284 0.2435 0.2284 0.2402 902594 0.2402 up up correct
LYTS.US LSI Industries Inc 20241016 0 16.52 16.83 16.475 16.74 83552 16.74 up up correct
LZ.US LegalZoom.com Inc 20241016 0 6.8 6.89 6.765 6.86 906681 6.86 up up correct
MANH.US Manhattan Associates Inc 20241016 0 302.35 303.89 300.76 303.36 600364 303.36 up down incorrect
MAPS.US WM Technology Inc 20241016 0 0.9291 0.9468 0.9026 0.9266 261924 0.9266 down down correct
MAPSW.US WM Technology Inc 20241016 0 0.02 0.02 0.019 0.0199 21037 0.0199 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241016 0 10.88 10.88 10.88 10.88 0 10.88
MAQCU.US Maquia Capital Acquisition Corporation 20241016 0 11.02 11.02 11.02 11.02 0 11.02
MAR.US Marriott International Inc 20241016 0 260.43 263.29 259.6 262.57 709200 262.57 up down incorrect
MARA.US Marathon Digital Holdings Inc 20241016 0 17.5 18.19 16.96 18.08 53156500 18.08 up up correct
MARK.US Remark Holdings Inc 20241016 0 0.1199 0.1298 0.1152 0.1236 162429 0.1236 up up correct
MARPS.US Marine Petroleum Trust 20241016 0 4 4.015 4 4 13726 4
MASI.US Masimo Corporation 20241016 0 143.16 145.56 142.7953 144.56 763110 144.56 up up correct
MASS.US 908 Devices Inc 20241016 0 3.48 3.55 3.4 3.53 104462 3.53 up up correct
MAT.US Mattel Inc 20241016 0 18.68 18.875 18.624 18.7 1960959 18.7 up down incorrect
MATW.US Matthews International Corporation 20241016 0 22.03 22.37 21.8 22.3 176427 22.3 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20241016 0 6.2 6.37 5.56 6.06 643760 6.06 down down correct
MBCN.US Middlefield Banc Corp 20241016 0 29.8 30.62 29.436 30.4 15825 30.4 up up correct
MBIN.US Merchants Bancorp 20241016 0 46.43 46.78 44.63 44.72 173487 44.72 down down correct
MBINN.US Merchants Bancorp 20241016 0 24 24 23.56 23.62 14900 23.62 down down correct
MBINO.US Merchants Bancorp 20241016 0 25.19 25.2 25.16 25.2 5000 25.2 up up correct
MBIO.US Mustang Bio Inc 20241016 0 0.2157 0.224 0.211 0.2198 481003 0.2198 up down incorrect
MBNKP.US Medallion Bank 20241016 0 25.17 26.4076 25.17 25.5 4095 25.5 up up correct
MBOT.US Microbot Medical Inc 20241016 0 0.9628 1.01 0.9627 1 300974 1 up up correct
MBRX.US Moleculin Biotech Inc 20241016 0 2.41 2.51 2.33 2.42 25108 2.42 up up correct
MBUU.US Malibu Boats Inc 20241016 0 42.41 44.31 42.385 42.63 342815 42.63 up up correct
MBWM.US Mercantile Bank Corporation 20241016 0 45.32 46.74 45.1 46.45 65068 46.45 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241016 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241016 0 11.11 11.11 11.11 11.11 0 11.11
MCBS.US MetroCity Bankshares Inc 20241016 0 31.42 31.85 31.02 31.71 46500 31.4716 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20241016 0 17.59 17.85 17.44 17.49 121496 17.49 down down correct
MCHP.US Microchip Technology Incorporated 20241016 0 76.65 77.68 75.7 75.89 4499277 75.89 down down correct
MCHX.US Marchex Inc 20241016 0 1.88 1.8976 1.85 1.87 6265 1.87 down up incorrect
MCRB.US Seres Therapeutics Inc 20241016 0 0.81 0.8587 0.8099 0.8426 1300062 0.8426 up up correct
MCRI.US Monarch Casino & Resort Inc 20241016 0 76.52 77.73 76.4 77.57 98977 77.57 up up correct
MDB.US MongoDB Inc 20241016 0 284.85 285.47 275.57 278.39 684432 278.39 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20241016 0 217.38 217.5 214.58 215.6 240615 215.6 down up incorrect
MDIA.US MediaCo Holding Inc 20241016 0 1.27 2.28 1.27 1.99 826864 1.99 up up correct
MDJH.US MDJM Ltd 20241016 0 0.55 0.56 0.53 0.5316 42579 0.5316 down down correct
MDLZ.US Mondelez International Inc 20241016 0 71.86 72.06 71.33 71.91 4231300 71.91 up up correct
MDRR.US Medalist Diversified REIT Inc 20241016 0 12.1 12.25 12.0926 12.25 4350 12.25 up up correct
MDRRP.US Medalist Diversified REIT Inc 20241016 0 24.6 25.15 24.6 25.15 3400 25.15 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20241016 0 9.25 9.3 9.25 9.25 195735 9.25
MDWD.US MediWound Ltd 20241016 0 17.21 18.38 17 17.97 59254 17.97 up up correct
MDXG.US MiMedx Group Inc 20241016 0 5.91 5.93 5.82 5.85 386895 5.85 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20241016 0 2 2.1099 1.995 2.04 138279 2.04 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20241016 0 5.04 5.5 5 5.34 573019 5.34 up down incorrect
MEDP.US Medpace Holdings Inc 20241016 0 353.08 357.1 344.45 346.5 305627 346.5 down down correct
MEDS.US TRxADE HEALTH Inc 20241016 0 7.03 7.03 6.9301 7 3064 7 down down correct
MEIP.US MEI Pharma Inc 20241016 0 2.7 2.7999 2.7 2.77 5872 2.77 up up correct
MELI.US MercadoLibre Inc 20241016 0 2029.32 2063.97 2029.32 2046.47 230322 2046.47 up down incorrect
MEOH.US Methanex Corporation 20241016 0 41.42 42.46 41 41.3 271156 41.3 down down correct
MERC.US Mercer International Inc 20241016 0 7.12 7.22 6.98 7.01 374347 7.01 down down correct
MESA.US Mesa Air Group Inc 20241016 0 1.15 1.16 1 1.045 874243 1.045 down down correct
MESO.US Mesoblast Limited 20241016 0 9.57 9.5981 9.24 9.41 104151 9.41 down down correct
METC.US Ramaco Resources Inc 20241016 0 11.05 11.4 10.98 10.99 296299 10.99 down down correct
METCL.US METCL 20241016 0 25.68 25.73 25.533 25.729 2200 25.729 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20241016 0 1.9 1.95 1.7501 1.7701 14471 1.7701 down down correct
MFIN.US Medallion Financial Corp 20241016 0 8.73 9.21 8.69 9.08 78026 9.08 up down incorrect
MGEE.US MGE Energy Inc 20241016 0 91.81 94.56 91.81 94.47 71900 94.47 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20241016 0 11.13 11.2599 11.12 11.22 25210 11.22 up down incorrect
MGNI.US Magnite Inc 20241016 0 12.37 12.395 11.975 12.02 1711008 12.02 down down correct
MGNX.US MacroGenics Inc 20241016 0 4.02 4.1703 3.9 4.12 348086 4.12 up up correct
MGPI.US MGP Ingredients Inc 20241016 0 80.93 81.18 79.87 80.43 89867 80.43 down down correct
MGRC.US McGrath RentCorp 20241016 0 109.16 110.005 107.975 109.24 218062 108.765 up up correct
MGTX.US MeiraGTx Holdings plc 20241016 0 5.33 6.0699 5.33 5.92 1062592 5.92 up up correct
MGYR.US Magyar Bancorp Inc 20241016 0 12.3 12.4992 12.28 12.4992 3473 12.4992 up up correct
MHLD.US Maiden Holdings Ltd 20241016 0 1.73 1.83 1.7 1.82 88146 1.82 up up correct
MIDD.US The Middleby Corporation 20241016 0 138.6 140.42 137.9 138.42 409819 138.42 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241016 0 1.2 1.47 1.18 1.46 588874 1.46 up down incorrect
MIND.US MIND Technology Inc 20241016 0 3.69 3.69 3.54 3.62 80321 3.62 down down correct
MINM.US Minim Inc. Common Stock 20241016 0 1.7 1.7 1.59 1.61 7805 1.61 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20241016 0 40.08 40.572 39.66 39.78 235555 39.78 down down correct
MIST.US Milestone Pharmaceuticals Inc 20241016 0 1.47 1.52 1.44 1.46 157331 1.46 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241016 0 11.14 11.14 11.14 11.14 0 11.14
MITAU.US Coliseum Acquisition Corp. Unit 20241016 0 11.1 11.1 11.1 11.1 100 11.1
MITK.US Mitek Systems Inc 20241016 0 8.9 9.155 8.9 9.06 370810 9.06 up up correct
MKSI.US MKS Instruments Inc 20241016 0 106.2 106.2 103.31 103.48 935664 103.48 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20241016 0 0.63 0.63 0.61 0.62 75691 0.62 down up incorrect
MKTX.US MarketAxess Holdings Inc 20241016 0 288.26 293.09 288.26 292.46 312248 292.46 up up correct
MLAB.US Mesa Laboratories Inc 20241016 0 131.52 133.73 130.84 133.7 44764 133.7 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20241016 0 7.46 7.58 7.43 7.5 1628549 7.5 up up correct
MLKN.US MillerKnoll Inc 20241016 0 24.74 25.3 24.72 25.11 550095 25.11 up up correct
MMAT.US Meta Materials Inc 20241016 0 0.37 0.39 0.2255 0.3 5324 0.3 down down correct
MMLP.US Martin Midstream Partners L.P 20241016 0 4 4 3.97 4 140900 4
MMSI.US Merit Medical Systems Inc 20241016 0 95 96.02 94.62 95.25 745589 95.25 up down incorrect
MMYT.US MakeMyTrip Limited 20241016 0 104.33 106.34 103.93 104.13 373449 104.13 down down correct
MNDO.US MIND C.T.I. Ltd 20241016 0 1.99 1.9985 1.95 1.97 10323 1.97 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20241016 0 287.05 287.05 279.1526 284.31 208473 284.31 down down correct
MNKD.US MannKind Corporation 20241016 0 6.62 6.8 6.62 6.73 1789722 6.73 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20241016 0 5.98 6.56 5.9401 6.49 1451976 6.49 up up correct
MNOV.US MediciNova Inc 20241016 0 1.78 1.87 1.78 1.85 28173 1.85 up down incorrect
MNPR.US Monopar Therapeutics Inc 20241016 0 5.19 5.3 5.16 5.26 13565 5.26 up up correct
MNRO.US Monro Inc 20241016 0 27.66 28.44 27.585 28.21 400842 28.21 up up correct
MNSB.US MainStreet Bancshares Inc 20241016 0 18.255 18.4605 18.0465 18.15 9764 18.15 down down correct
MNSBP.US MainStreet Bancshares Inc 20241016 0 23.9 23.9 23.85 23.85 1200 23.85 down down correct
MNST.US Monster Beverage Corporation 20241016 0 52.48 53.65 52.23 53.58 6386000 53.58 up up correct
MNTK.US Montauk Renewables Inc 20241016 0 5.71 5.71 5.52 5.67 163902 5.67 down down correct
MNTS.US Momentus Inc 20241016 0 0.59 0.685 0.5815 0.64 3372751 0.64 up up correct
MNTSW.US Momentus Inc 20241016 0 0.0137 0.0137 0.0097 0.01 291636 0.01 down down correct
MNTX.US Manitex International Inc 20241016 0 5.68 5.705 5.67 5.68 45384 5.68
MODV.US ModivCare Inc 20241016 0 17.08 17.5899 16.7 17.22 319053 17.22 up up correct
MOFG.US MidWestOne Financial Group Inc 20241016 0 29.76 29.97 29.35 29.6 116023 29.6 down down correct
MOGO.US Mogo Inc 20241016 0 1.02 1.05 1 1.005 56605 1.005 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20241016 0 4.75 4.9787 4.7 4.95 6432 4.95 up up correct
MOMO.US Momo Inc 20241016 0 6.85 6.91 6.82 6.87 558214 6.87 up up correct
MORN.US Morningstar Inc 20241016 0 346.71 348.38 344.12 345.59 121506 345.59 down down correct
MOTS.US Motus GI Holdings Inc 20241016 0 0.025 0.025 0.025 0.025 5278 0.025
MOVE.US Movano Inc 20241016 0 0.3347 0.343 0.314 0.343 6154 5.145 up up correct
MPAA.US Motorcar Parts of America Inc 20241016 0 6.14 6.14 5.99 6.05 40933 6.05 down down correct
MPB.US Mid Penn Bancorp Inc 20241016 0 31.19 31.78 30.92 31.59 24104 31.59 up down incorrect
MPWR.US Monolithic Power Systems Inc 20241016 0 915 915 893 904.94 520393 904.94 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20241016 0 5.12 5.2 5.06 5.16 1771200 5.16 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20241016 0 0.55 0.59 0.55 0.561 16600 0.561 up up correct
MRAM.US Everspin Technologies Inc 20241016 0 6.35 6.5 6.2602 6.31 81158 6.31 down down correct
MRBK.US Meridian Corporation 20241016 0 12.85 13.04 12.85 12.95 12950 12.95 up down incorrect
MRCC.US Monroe Capital Corporation 20241016 0 8.3 8.38 8.212 8.38 69555 8.38 up down incorrect
MRCY.US Mercury Systems Inc 20241016 0 36.13 36.48 35.5 35.61 425888 35.61 down down correct
MREO.US Mereo BioPharma Group plc 20241016 0 4.59 4.595 4.455 4.51 514450 4.51 down down correct
MRIN.US Marin Software Incorporated 20241016 0 2.11 2.37 2.11 2.29 60753 2.29 up up correct
MRKR.US Marker Therapeutics Inc 20241016 0 3.48 3.58 3.2402 3.52 53788 3.52 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20241016 0 3.77 5.3 3.51 3.98 272078 3.98 up up correct
MRNA.US Moderna Inc 20241016 0 57.82 58.45 57.12 57.46 3258200 57.46 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20241016 0 1.75 1.82 1.75 1.8 423949 1.8 up up correct
MRSN.US Mersana Therapeutics Inc 20241016 0 2.13 2.1708 2.075 2.11 503209 2.11 down down correct
MRTN.US Marten Transport Ltd 20241016 0 17.07 17.33 16.95 17.13 330946 17.13 up up correct
MRUS.US Merus N.V 20241016 0 51.89 52.89 50.8 52.3 354148 52.3 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20241016 0 8.31 8.32 8.13 8.27 988937 8.27 down down correct
MRVL.US Marvell Technology Inc 20241016 0 79.41 82.405 78.25 81.68 16355610 81.68 up down incorrect
MS.US PO 20241016 0 20.9 21.02 20.87 20.89 849031 20.89 down up incorrect
MSBI.US Midland States Bancorp Inc 20241016 0 23.23 23.81 23.23 23.54 119383 23.54 up up correct
MSEX.US Middlesex Water Company 20241016 0 65.86 67.38 65.645 67.21 64208 67.21 up down incorrect
MSFIX.US The Multi 20241016 0 11.6 11.6 11.6 11.6 0 11.6
MSFT.US Microsoft Corporation 20241016 0 415.17 416.36 410.48 416.12 15508900 416.12 up up correct
MSGM.US Motorsport Games Inc 20241016 0 1.26 1.26 1.2 1.26 16133 1.26
MSTR.US MicroStrategy Incorporated 20241016 0 199.9 200.615 191.96 194.09 12434580 194.09 down down correct
MSVB.US Mid 20241016 0 14.1 14.1 14.1 14.1 0 14.1
MTC.US Mmtec Inc 20241016 0 0.3934 0.4066 0.385 0.3943 1611616 0.3943 up down incorrect
MTCH.US Match Group Inc 20241016 0 38.69 38.77 37.82 37.825 2560304 37.825 down down correct
MTEM.US Molecular Templates Inc 20241016 0 0.322 0.335 0.3106 0.3251 15242520 0.3251 up up correct
MTEX.US Mannatech Incorporated 20241016 0 7.62 8.15 7.61 7.61 11060 7.61 down down correct
MTLS.US Materialise NV 20241016 0 5.08 5.19 5.08 5.15 28746 5.15 up down incorrect
MTRX.US Matrix Service Company 20241016 0 11.65 11.77 11.61 11.69 111650 11.69 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241016 0 114.65 115.74 113.02 113.67 172795 113.67 down down correct
MTTR.US Matterport Inc 20241016 0 4.76 4.83 4.76 4.82 1172601 4.82 up up correct
MU.US Micron Technology Inc 20241016 0 106.02 109.63 105.61 109.24 20450881 109.24 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241016 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241016 0 2.3 2.4399 2.25 2.28 1140426 2.28 down down correct
MVBF.US MVB Financial Corp 20241016 0 19.62 20.78 19.62 20.6 88527 20.6 up up correct
MVIS.US MicroVision Inc 20241016 0 1.2 1.24 1.12 1.13 2995601 1.13 down up incorrect
MVST.US Microvast Holdings Inc 20241016 0 0.2224 0.2274 0.2115 0.2199 972994 0.2199 down up incorrect
MVSTW.US Microvast Holdings Inc 20241016 0 0.0181 0.025 0.0181 0.0239 14363 0.0239 up up correct
MXCT.US MaxCyte Inc. 20241016 0 3.83 3.895 3.79 3.85 184616 3.85 up up correct
MYFW.US First Western Financial Inc 20241016 0 21.24 21.78 20.85 21.21 32680 21.21 down down correct
MYGN.US Myriad Genetics Inc 20241016 0 23.82 24.43 23.565 23.92 746988 23.92 up up correct
MYNA.US Mynaric AG American Depository Shares 20241016 0 1.29 1.3 1.25 1.2994 17021 1.2994 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241016 0 0.29 0.33 0.287 0.318 1599941 0.318 up down incorrect
MYPS.US Playstudios Inc 20241016 0 1.49 1.53 1.48 1.51 156580 1.51 up up correct
MYPSW.US MYPSW 20241016 0 0.014 0.014 0.014 0.014 0 0.014
MYRG.US MYR Group Inc 20241016 0 120.18 124.91 120 123.43 233945 123.43 up up correct
MYSZ.US My Size Inc 20241016 0 1.62 1.6744 1.53 1.58 17184 1.58 down up incorrect
NAII.US Natural Alternatives International Inc 20241016 0 4.23 4.61 4.23 4.61 18038 4.61 up up correct
NAOV.US NanoVibronix Inc 20241016 0 0.527 0.5425 0.462 0.5425 263761 0.5425 up up correct
NARI.US Inari Medical Inc 20241016 0 44.86 46.16 44.32 44.4 1017045 44.4 down down correct
NATH.US Nathan's Famous Inc 20241016 0 86 87.21 86 86.81 9400 86.81 up down incorrect
NATR.US Nature's Sunshine Products Inc 20241016 0 13.03 13.34 12.85 13.32 26214 13.32 up up correct
NAUT.US Nautilus Biotechnology Inc 20241016 0 2.89 3.026 2.84 2.96 87813 2.96 up up correct
NAVI.US Navient Corporation 20241016 0 15.71 15.955 15.475 15.86 475008 15.86 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20241016 0 116.64 120.11 116.59 118.35 864256 118.35 up up correct
NBN.US Northeast Bank 20241016 0 85.12 86.71 84.82 86.5 47107 86.5 up up correct
NBST.US Newbury Street Acquisition Corporation 20241016 0 10.95 10.95 10.95 10.95 0 10.95
NBSTU.US Newbury Street Acquisition Corporation 20241016 0 10.51 10.51 10.51 10.51 0 10.51
NBTB.US NBT Bancorp Inc 20241016 0 46.1 46.6 45.89 46.13 201315 46.13 up up correct
NBTX.US Nanobiotix S.A 20241016 0 4.88 4.88 4.88 4.88 513 4.88
NCMI.US National CineMedia Inc 20241016 0 6.74 6.91 6.715 6.87 544514 6.87 up up correct
NCNA.US NuCana plc 20241016 0 1.88 1.9 1.6701 1.85 319850 1.85 down down correct
NCNO.US nCino Inc 20241016 0 35.09 36.215 35.01 36.06 3645400 36.06 up up correct
NCSM.US NCS Multistage Holdings Inc 20241016 0 16.905 18.39 16.81 18.08 6653 18.08 up up correct
NCTY.US The9 Limited 20241016 0 8.37 8.75 8.07 8.62 64326 8.62 up up correct
NDAQ.US Nasdaq Inc 20241016 0 73.12 73.99 72.61 73.76 3082126 73.76 up down incorrect
NDLS.US Noodles & Company 20241016 0 1.15 1.19 1.15 1.17 87301 1.17 up up correct
NDRA.US ENDRA Life Sciences Inc 20241016 0 0.21 0.2193 0.2001 0.21 702680 0.21
NDSN.US Nordson Corporation 20241016 0 257.59 260.5 256.47 256.65 123809 256.65 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241016 0 27.8 28.32 27.57 27.78 132559 27.78 down up incorrect
NEGG.US Newegg Commerce Inc 20241016 0 0.68 0.6955 0.6732 0.6837 316811 0.6837 up up correct
NEO.US NeoGenomics Inc 20241016 0 14.16 14.16 13.59 13.83 919739 13.83 down down correct
NEOG.US Neogen Corporation 20241016 0 14.95 14.95 14.455 14.61 1432118 14.61 down down correct
NEON.US Neonode Inc 20241016 0 7.97 8.1 7.7 8.03 127639 8.03 up up correct
NEPH.US Nephros Inc 20241016 0 1.53 1.585 1.48 1.5 8146 1.5 down down correct
NERV.US Minerva Neurosciences Inc 20241016 0 2.61 2.68 2.56 2.67 21894 2.67 up up correct
NESR.US National Energy Services Reunited Corp 20241016 0 8.5 9 8.5 9 17209 9 up up correct
NESRW.US NESRW 20241016 0 0.75 0.75 0.75 0.75 1000 0.75
NEWT.US Newtek Business Services Corp 20241016 0 13.22 13.71 13.22 13.66 143508 13.66 up down incorrect
NEXI.US NexImmune Inc 20241016 0 0.201 0.32 0.201 0.32 5411 0.32 up up correct
NEXT.US NextDecade Corporation 20241016 0 5.42 5.81 5.42 5.69 1473859 5.69 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241016 0 12.34 12.57 12.3 12.57 181558 12.57 up up correct
NFE.US New Fortress Energy Inc 20241016 0 9.29 9.737 9.26 9.49 4091945 9.49 up down incorrect
NFLX.US Netflix Inc 20241016 0 703.43 705.59 697.82 702 2494276 702 down down correct
NHTC.US Natural Health Trends Corp 20241016 0 5.73 5.8 5.65 5.75 14422 5.75 up up correct
NICE.US NICE Ltd 20241016 0 178.02 178.565 175.7 177.88 821843 177.88 down down correct
NICHX.US NICHX 20241016 0 27.24 27.24 27.24 27.24 0 27.24
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241016 0 14 14.185 12.501 13.12 118336 13.12 down down correct
NIU.US Niu Technologies 20241016 0 2.42 2.43 2.325 2.41 311363 2.41 down up incorrect
NKLA.US Nikola Corporation 20241016 0 4.26 4.335 4.12 4.16 3040800 4.16 down down correct
NKSH.US National Bankshares Inc 20241016 0 30.0401 31.44 30.0401 31 14425 31 up up correct
NKTR.US Nektar Therapeutics 20241016 0 1.29 1.38 1.29 1.38 3905677 1.38 up down incorrect
NKTX.US Nkarta Inc 20241016 0 4.03 4.425 3.87 4.34 812179 4.34 up up correct
NLSP.US NLS Pharmaceutics AG 20241016 0 4.94 5.24 4.66 5.08 44153 5.08 up up correct
NLSPW.US NLS Pharmaceutics AG 20241016 0 0.018 0.018 0.018 0.018 1200 0.018
NMFC.US New Mountain Finance Corporation 20241016 0 11.63 11.72 11.61 11.67 494130 11.67 up up correct
NMIH.US NMI Holdings Inc 20241016 0 41.63 41.85 41.25 41.52 471308 41.52 down down correct
NMRD.US Nemaura Medical Inc 20241016 0 0.0002 0.0002 0.0002 0.0002 17743 0.0002
NMRK.US Newmark Group Inc 20241016 0 15.22 15.33 15.075 15.1 870790 15.1 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20241016 0 0.96 0.96 0.89 0.931 76111 0.931 down down correct
NNAVW.US NextNav Inc. Warrant 20241016 0 2.73 2.9 2.73 2.89 10266 2.89 up up correct
NNBR.US NN Inc 20241016 0 4.06 4.24 4 4.23 133794 4.23 up down incorrect
NNDM.US Nano Dimension Ltd 20241016 0 2.3 2.44 2.295 2.35 1275500 2.35 up up correct
NNOX.US Nano 20241016 0 6.2 6.22 6 6 636656 6 down down correct
NODK.US NI Holdings Inc 20241016 0 15.09 15.5899 15.0668 15.45 38317 15.45 up down incorrect
NOTV.US Inotiv Inc 20241016 0 1.7 1.76 1.68 1.715 61896 1.715 up up correct
NOVT.US Novanta Inc 20241016 0 179.08 179.52 176.295 177.75 141798 177.75 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20241016 0 37 37 37 37 0 37
NOVVU.US Nova Vision Acquisition Corp. Unit 20241016 0 41 41 41 41 0 41
NPABU.US New Providence Acquisition Corp. II Unit 20241016 0 12.5 12.5 12.5 12.5 0 12.5
NPCE.US NeuroPace Inc 20241016 0 6.6 6.765 6.35 6.44 78504 6.44 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241016 0 2.595 2.98 2.595 2.96 95394 2.96 up up correct
NRC.US National Research Corporation 20241016 0 19.61 19.91 19.3398 19.45 57630 19.45 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20241016 0 12.18 12.48 12.095 12.41 264936 12.41 up up correct
NRIM.US Northrim BanCorp Inc 20241016 0 72.2 72.65 71.09 71.81 47369 71.81 down up incorrect
NRIX.US Nurix Therapeutics Inc 20241016 0 25.19 26.01 24.44 25.81 761619 25.81 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241016 0 16.71 16.71 16.71 16.71 0 16.71
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241016 0 16.93 16.93 16.93 16.93 0 16.93
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241016 0 16.94 16.94 16.94 16.94 0 16.94
NRXP.US NRx Pharmaceuticals Inc 20241016 0 1.25 1.27 1.1 1.23 208755 1.23 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20241016 0 0.05 0.0548 0.0405 0.0548 1316 0.0548 up up correct
NSIT.US Insight Enterprises Inc 20241016 0 221.65 224.41 221.52 223.63 199255 223.63 up up correct
NSPR.US InspireMD Inc 20241016 0 2.51 2.5661 2.48 2.49 31074 2.49 down down correct
NSSC.US Napco Security Technologies Inc 20241016 0 42 42.58 41.51 42.17 404107 42.17 up up correct
NSYS.US Nortech Systems Incorporated 20241016 0 12.49 12.49 12.28 12.28 4283 12.28 down down correct
NTAP.US NetApp Inc 20241016 0 125.57 126.5234 125.43 125.875 873912 125.875 up up correct
NTCT.US NetScout Systems Inc 20241016 0 21.79 22.06 21.405 21.7 340688 21.7 down up incorrect
NTES.US NetEase Inc 20241016 0 83 83.39 81.75 81.86 1485128 81.86 down down correct
NTGR.US NETGEAR Inc 20241016 0 21.35 21.69 21.02 21.65 236975 21.65 up up correct
NTIC.US Northern Technologies International Corporation 20241016 0 12.92 13.18 12.87 13.16 9885 13.0867 up up correct
NTLA.US Intellia Therapeutics Inc 20241016 0 19.8 20.85 19.7064 20.58 1898074 20.58 up up correct
NTNX.US Nutanix Inc 20241016 0 64.34 64.47 63.47 63.89 1137745 63.89 down down correct
NTRA.US Natera Inc 20241016 0 127.51 129 123 126.77 1094102 126.77 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20241016 0 7.69 7.69 7.05 7.52 43121 7.52 down down correct
NTRBW.US Nutriband Inc. Warrant 20241016 0 1.6 1.6 1.6 1.6 400 1.6
NTRS.US Northern Trust Corporation 20241016 0 94.6 97.08 94.6 96.64 1456015 96.64 up up correct
NTRSO.US Northern Trust Corporation 20241016 0 23.96 23.96 23.7 23.93 18200 23.93 down down correct
NTWK.US NetSol Technologies Inc 20241016 0 3.205 3.205 3.13 3.15 15727 3.15 down down correct
NURO.US NeuroMetrix Inc 20241016 0 4.32 4.7008 4.2799 4.57 20615 4.57 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241016 0 103.21 105 102.33 104.81 278323 104.81 up up correct
NUWE.US Nuwellis Inc 20241016 0 1.48 1.48 1.38 1.4 175465 1.4 down down correct
NUZE.US NuZee Inc 20241016 0 0.38 0.3879 0.25 0.356 3220733 0.356 down down correct
NVAX.US Novavax Inc 20241016 0 10.43 10.67 9.62 10.15 32329650 10.15 down down correct
NVCR.US NovoCure Limited 20241016 0 21.46 21.8165 17.69 17.87 6732625 17.87 down down correct
NVDA.US NVIDIA Corporation 20241016 0 133.98 136.62 131.58 135.72 264879688 135.72 up down incorrect
NVEC.US NVE Corporation 20241016 0 78.16 81.33 78.16 80.21 22845 80.21 up up correct
NVEE.US NV5 Global Inc 20241016 0 23.44 23.86 23.315 23.68 209990 23.68 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20241016 0 33.62 33.62 33.455 33.49 524024 33.49 down down correct
NVFY.US Nova LifeStyle Inc 20241016 0 1.37 1.37 1.3 1.3511 7517 1.3511 down down correct
NVMI.US Nova Measuring Instruments Ltd 20241016 0 201.88 203.44 188 188.565 321683 188.565 down down correct
NVNO.US enVVeno Medical Corp 20241016 0 3.26 3.4 3.15 3.4 132937 3.4 up up correct
NVOS.US Novo Integrated Sciences Inc 20241016 0 0.2912 0.3001 0.281 0.281 110633 0.281 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20241016 0 2.53 2.61 2.51 2.59 1598321 2.59 up up correct
NVVE.US Nuvve Holding Corp 20241016 0 4.31 4.77 4.24 4.49 26400 4.49 up up correct
NVVEW.US Nuvve Holding Corp 20241016 0 0.0355 0.0357 0.031 0.0317 55571 0.0317 down down correct
NWBI.US Northwest Bancshares Inc 20241016 0 13.62 13.815 13.391 13.73 494136 13.73 up down incorrect
NWE.US NorthWestern Corporation 20241016 0 56.91 57.125 56.44 56.99 427309 56.99 up down incorrect
NWFL.US Norwood Financial Corp 20241016 0 29.07 29.5 29.07 29.45 10182 29.1478 up up correct
NWL.US Newell Brands Inc 20241016 0 7.55 7.74 7.49 7.73 4742888 7.73 up up correct
NWPX.US Northwest Pipe Company 20241016 0 44.73 45.56 44.73 45.35 28385 45.35 up down incorrect
NWS.US News Corporation 20241016 0 27.95 28.02 27.78 27.87 477100 27.87 down down correct
NWSA.US News Corporation 20241016 0 26.55 26.62 26.355 26.37 1692754 26.37 down down correct
NXPI.US NXP Semiconductors N.V 20241016 0 236.43 237.84 232.5 232.73 1368851 232.73 down down correct
NXST.US Nexstar Media Group Inc 20241016 0 168.77 173.21 168.77 172 236206 172 up up correct
NXTC.US NextCure Inc 20241016 0 1.42 1.49 1.4101 1.47 22580 1.47 up up correct
NXTP.US Nextplay Technologies Inc 20241016 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20241016 0 5.67 5.8 5.67 5.79 628491 5.79 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20241016 0 21.46 21.57 21.3301 21.57 7829 21.57 up up correct
NYMTM.US New York Mortgage Trust Inc 20241016 0 24.46 24.5 24.37 24.41 23100 24.41 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20241016 0 23.45 23.46 23.406 23.41 27000 23.41 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20241016 0 9.54 9.54 9.32 9.5 9558 9.5 down down correct
OB.US Outbrain Inc 20241016 0 4.61 4.7 4.6 4.63 55235 4.63 up up correct
OBLG.US Oblong Inc 20241016 0 3.94 4.3 3.94 4.09 70648 4.09 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20241016 0 56.79 57.43 56.41 57.4 14200 57.4 up up correct
OCAX.US OCA Acquisition Corp 20241016 0 11.22 11.22 11.22 11.22 0 11.22
OCAXU.US OCA Acquisition Corp 20241016 0 10 10 10 10 0 10
OCC.US Optical Cable Corporation 20241016 0 2.55 2.55 2.46 2.55 9100 2.55
OCCI.US OFS Credit Company Inc 20241016 0 7.43 7.44 7.4 7.4 167167 7.2861 down down correct
OCCIO.US OFS Credit Company Inc 20241016 0 24.678 24.68 24.678 24.68 600 24.553 up up correct
OCFC.US OceanFirst Financial Corp 20241016 0 19.09 19.29 18.86 19.16 275355 19.16 up up correct
OCFCP.US OceanFirst Financial Corp 20241016 0 25.1 25.125 25 25 8900 25 down down correct
OCG.US Oriental Culture Holding LTD 20241016 0 1.14 1.27 1.14 1.27 23022 1.27 up up correct
OCGN.US Ocugen Inc 20241016 0 0.955 0.9598 0.91 0.9391 2901975 0.9391 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20241016 0 16.43 16.64 16.42 16.55 374833 16.55 up down incorrect
OCUL.US Ocular Therapeutix Inc 20241016 0 10.5 11.58 10.3544 11.47 2476720 11.47 up up correct
OCUP.US Ocuphire Pharma Inc 20241016 0 1.24 1.3001 1.22 1.28 123335 1.28 up down incorrect
OCX.US OncoCyte Corporation 20241016 0 3.26 3.26 3.0275 3.11 91315 3.11 down down correct
ODFL.US Old Dominion Freight Line Inc 20241016 0 204.63 208.6 202.98 203.49 1190800 203.49 down down correct
ODP.US The ODP Corporation 20241016 0 30.79 30.96 29.825 29.85 389329 29.85 down down correct
OESX.US Orion Energy Systems Inc 20241016 0 0.867 0.89 0.86 0.89 90795 0.89 up up correct
OFED.US Oconee Federal Financial Corp 20241016 0 14.47 14.47 14.47 14.47 0 14.47
OFIX.US Orthofix Medical Inc 20241016 0 15.7 16.25 15.59 16.02 246030 16.02 up up correct
OFLX.US Omega Flex Inc 20241016 0 49.44 50.5 49.27 49.88 16000 49.88 up down incorrect
OFS.US OFS Capital Corporation 20241016 0 8.25 8.27 8.19 8.2 30803 8.2 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241016 0 22.295 22.295 22.06 22.17 2900 22.17 down down correct
OGI.US OrganiGram Holdings Inc 20241016 0 1.75 1.76 1.73 1.74 169118 1.74 down down correct
OKTA.US Okta Inc 20241016 0 78.65 78.905 75.3604 75.72 4049864 75.72 down down correct
OLB.US The OLB Group Inc 20241016 0 2.34 2.59 2.22 2.2501 21835 2.2501 down down correct
OLED.US Universal Display Corporation 20241016 0 204.94 207.76 200.88 201.88 318453 201.88 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241016 0 95.2 96.49 94.425 95.96 678254 95.96 up up correct
OLMA.US Olema Pharmaceuticals Inc 20241016 0 11.77 12.47 11.7 12.3 359266 12.3 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20241016 0 2.11 2.16 2.075 2.16 1550427 2.16 up up correct
OM.US Outset Medical Inc 20241016 0 0.62 0.638 0.61 0.63 169378 0.63 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241016 0 68.88 69.71 68.07 68.84 70895 68.84 down down correct
OMCL.US Omnicell Inc 20241016 0 42.7 43.32 42.3059 42.56 672472 42.56 down down correct
OMER.US Omeros Corporation 20241016 0 4.13 4.24 4.06 4.14 253804 4.14 up up correct
OMEX.US Odyssey Marine Exploration Inc 20241016 0 0.57 0.6114 0.57 0.5889 608596 0.5889 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20241016 0 0.91 0.9225 0.8952 0.9047 225220 0.9047 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20241016 0 15 15.75 14.87 15.53 9294 15.53 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20241016 0 0.17 0.17 0.151 0.151 28045 0.151 down down correct
ON.US ON Semiconductor Corporation 20241016 0 70.66 71.21 68.91 69.03 7299700 69.03 down down correct
ONB.US Old National Bancorp 20241016 0 19.3 19.63 19.185 19.58 2556441 19.58 up up correct
ONCT.US Oncternal Therapeutics Inc 20241016 0 1.22 1.58 1.21 1.43 264605 1.43 up down incorrect
ONCY.US Oncolytics Biotech Inc 20241016 0 1.24 1.27 1.21 1.25 378669 1.25 up up correct
ONDS.US Ondas Holdings Inc 20241016 0 0.9 0.9535 0.8829 0.9233 445282 0.9233 up up correct
ONEW.US OneWater Marine Inc 20241016 0 23.68 24.16 23.16 23.3 82317 23.3 down down correct
ONVO.US Organovo Holdings Inc 20241016 0 0.481 0.481 0.433 0.4647 76486 0.4647 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20241016 0 11.31 11.31 11.31 11.31 0 11.31
OPBK.US OP Bancorp 20241016 0 13.35 13.44 12.95 12.95 23390 12.95 down down correct
OPCH.US Option Care Health Inc 20241016 0 30.71 31.28 30.71 30.91 2375401 30.91 up up correct
OPEN.US Opendoor Technologies Inc 20241016 0 1.91 1.97 1.88 1.96 21159340 1.96 up up correct
OPGN.US OpGen Inc 20241016 0 1.815 1.91 1.7 1.75 4834 1.75 down down correct
OPHC.US OptimumBank Holdings Inc 20241016 0 4.56 4.65 4.55 4.56 42795 4.56
OPI.US Office Properties Income Trust 20241016 0 2.01 2.04 2 2.03 588016 2.0194 up up correct
OPINL.US Office Properties Income Trust 20241016 0 14.19 14.83 14.19 14.75 19500 14.75 up up correct
OPK.US OPKO Health Inc 20241016 0 1.47 1.51 1.45 1.49 1983835 1.49 up up correct
OPOF.US Old Point Financial Corporation 20241016 0 19.0263 19.1107 19 19.1107 3146 19.1107 up down incorrect
OPRA.US Opera Limited 20241016 0 15.11 15.4795 15.1 15.11 220188 15.11
OPRT.US Oportun Financial Corporation 20241016 0 2.45 2.5793 2.445 2.56 90357 2.56 up up correct
OPRX.US OptimizeRx Corporation 20241016 0 6.59 6.61 6.46 6.51 143974 6.51 down down correct
OPT.US Opthea Limited 20241016 0 4.97 5.15 4.9382 5.08 24771 5.08 up up correct
OPTN.US OptiNose Inc 20241016 0 0.7121 0.7651 0.705 0.7554 199705 0.7554 up up correct
ORGN.US Origin Materials Inc 20241016 0 1.46 1.52 1.42 1.47 801898 1.47 up up correct
ORGNW.US Origin Materials Inc Warrant 20241016 0 0.101 0.102 0.0925 0.1016 63327 0.1016 up up correct
ORGO.US Organogenesis Holdings Inc 20241016 0 3.25 3.26 3.195 3.25 304484 3.25
ORGS.US Orgenesis Inc 20241016 0 2.85 3.49 2.76 3.39 27904 3.39 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20241016 0 9.62 9.7525 9.4628 9.65 440792 9.65 up up correct
OWSCX.US OWSCX 20241016 0 19.36 19.36 19.36 19.36 0 19.36
ORLY.US O'Reilly Automotive Inc 20241016 0 1184.73 1203.45 1183.9301 1198.9 282100 1198.9 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20241016 0 2.39 2.46 2.32 2.43 70389 2.43 up up correct
ORRF.US Orrstown Financial Services Inc 20241016 0 37.08 37.745 37 37.47 162512 37.47 up up correct
OSBC.US Old Second Bancorp Inc 20241016 0 15.97 16.2 15.97 16.12 345666 16.0615 up up correct
OSIS.US OSI Systems Inc 20241016 0 148.5 150.1 148.065 149.21 139041 149.21 up up correct
OSPN.US OneSpan Inc 20241016 0 15.61 15.65 15.14 15.25 318349 15.25 down down correct
OSS.US One Stop Systems Inc 20241016 0 2.42 2.711 2.42 2.7 123494 2.7 up up correct
OSUR.US OraSure Technologies Inc 20241016 0 4.08 4.095 4.035 4.07 478661 4.07 down down correct
OSW.US OneSpaWorld Holdings Limited 20241016 0 17.07 17.505 17.01 17.47 519865 17.47 up up correct
OTEX.US Open Text Corporation 20241016 0 33.67 34.185 33.63 34.04 328541 34.04 up up correct
OTLK.US Outlook Therapeutics Inc 20241016 0 5.17 5.27 5.1 5.19 265077 5.19 up up correct
OTLY.US Oatly Group AB 20241016 0 0.83 0.8596 0.815 0.831 2492082 0.831 up up correct
OTRK.US Ontrak Inc 20241016 0 2.35 2.4585 2.26 2.37 161269 2.37 up up correct
OTRKP.US Ontrak Inc 20241016 0 0.2601 0.2601 0.2301 0.2573 435 0.2573 down up incorrect
OTTR.US Otter Tail Corporation 20241016 0 79.35 80.395 78.69 78.85 325119 78.85 down down correct
OUST.US WT 20241016 0 0.0629 0.0689 0.057 0.0596 53002 0.0596 down down correct
OVBC.US Ohio Valley Banc Corp 20241016 0 23.7767 23.7767 23.1 23.32 2815 23.1071 down down correct
OVID.US Ovid Therapeutics Inc 20241016 0 1.15 1.19 1.15 1.18 75947 1.18 up up correct
OVLY.US Oak Valley Bancorp 20241016 0 26.76 27.08 26.63 26.8 10500 26.8 up up correct
OXBR.US Oxbridge Re Holdings Limited 20241016 0 2.9 2.95 2.65 2.71 50376 2.71 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20241016 0 0.13 0.13 0.13 0.13 242 0.13
OXLC.US Oxford Lane Capital Corp 20241016 0 5.29 5.3 5.26 5.28 4813545 5.19 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241016 0 24.43 24.578 24.41 24.578 3600 24.578 up up correct
OXLCP.US Oxford Lane Capital Corp 20241016 0 24.0297 24.0861 24 24.0663 3327 23.9363 up up correct
OXSQ.US Oxford Square Capital Corp 20241016 0 2.95 2.99 2.95 2.98 1030495 2.945 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241016 0 23.21 23.26 23.18 23.26 1300 23.26 up up correct
OXSQZ.US Oxford Square Capital Corp. 20241016 0 24.5 24.57 24.5 24.52 1800 24.52 up down incorrect
OZK.US Bank OZK 20241016 0 44.99 46.32 44.91 45.66 1965200 45.66 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20241016 0 19.58 19.86 19.5 19.74 53000 19.74 up down incorrect
PAA.US Plains All American Pipeline L.P 20241016 0 17.48 17.52 17.34 17.47 1610190 17.47 down down correct
PAAS.US Pan American Silver Corp 20241016 0 22.51 23.07 22.01 22.01 2890514 22.01 down down correct
PACB.US Pacific Biosciences of California Inc 20241016 0 2.13 2.15 1.99 2.06 8774615 2.06 down down correct
PAGP.US Plains GP Holdings L.P 20241016 0 18.57 18.69 18.51 18.57 1366667 18.57
PAHC.US Phibro Animal Health Corporation 20241016 0 24.35 25.09 24.01 24.84 371131 24.84 up up correct
PALI.US Palisade Bio Inc 20241016 0 3.5266 3.75 3.5266 3.69 28594 3.69 up down incorrect
PALT.US Paltalk Inc. Common Stock 20241016 0 2.35 2.57 2.35 2.52 136817 2.52 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20241016 0 6.25 6.43 6.24 6.37 216530 6.37 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20241016 0 374.44 374.54 367.405 373.23 3083437 373.23 down down correct
PASG.US Passage Bio Inc 20241016 0 0.5991 0.6256 0.5708 0.5909 203731 0.5909 down down correct
PATK.US Patrick Industries Inc 20241016 0 143.6 146.84 143.275 145.55 328809 145.55 up up correct
PAVM.US PAVmed Inc 20241016 0 0.99 1.06 0.99 1.04 35765 1.04 up up correct
PAX.US Patria Investments Limited 20241016 0 11.32 11.49 11.24 11.47 1189977 11.47 up up correct
PAYS.US PaySign Inc 20241016 0 3.95 4.17 3.9 4.08 205429 4.08 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20241016 0 8.06 8.115 8.02 8.1 1528542 8.1 up down incorrect
PAYX.US Paychex Inc 20241016 0 142 142.5 140.82 142.28 1170492 142.28 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20241016 0 14.8 15.66 14.8 15.66 1152 15.66 up down incorrect
PBFS.US Pioneer Bancorp Inc 20241016 0 11.06 11.24 10.94 11 70829 11 down down correct
PBHC.US Pathfinder Bancorp Inc 20241016 0 16.05 16.425 15.81 16.19 8166 16.0918 up up correct
PBLA.US Panbela Therapeutics Inc 20241016 0 0.3451 0.4 0.3166 0.3166 32478 0.3166 down down correct
PBPB.US Potbelly Corporation 20241016 0 8.29 8.61 8.28 8.6 102261 8.6 up up correct
PBYI.US Puma Biotechnology Inc 20241016 0 2.89 2.9292 2.83 2.88 194658 2.88 down down correct
PCAR.US PACCAR Inc 20241016 0 107 107.1 106.26 107.03 2903232 107.03 up up correct
PCB.US PCB Bancorp 20241016 0 18.75 18.95 18.59 18.69 33400 18.69 down down correct
PCH.US PotlatchDeltic Corporation 20241016 0 44 44.24 43.84 44.08 327578 44.08 up down incorrect
PCRX.US Pacira BioSciences Inc 20241016 0 16.76 16.93 16.56 16.63 389167 16.63 down down correct
PCSA.US Processa Pharmaceuticals Inc 20241016 0 1.22 1.34 1.22 1.33 59126 1.33 up up correct
PCT.US PureCycle Technologies Inc 20241016 0 9.93 10.65 9.7 10.29 3559017 10.29 up up correct
PCTTU.US PureCycle Technologies Inc 20241016 0 12.93 12.93 12 12 2600 12 down down correct
PCTTW.US PureCycle Technologies Inc 20241016 0 3.05 3.46 3.05 3.21 11202 3.21 up up correct
PCTY.US Paylocity Holding Corporation 20241016 0 169.33 172.8 169.33 171.42 329387 171.42 up up correct
PCVX.US Vaxcyte Inc 20241016 0 116.02 118.62 115.075 117.93 481518 117.93 up up correct
PCYO.US Pure Cycle Corporation 20241016 0 10.7 10.93 10.695 10.9 30315 10.9 up up correct
PDCO.US Patterson Companies Inc 20241016 0 20.96 21.215 20.855 20.88 834021 20.6227 down down correct
PDD.US Pinduoduo Inc 20241016 0 129.18 129.19 126.81 127.4 8509900 127.4 down down correct
PDEX.US Pro 20241016 0 28.35 28.974 28.18 28.35 9263 28.35
PDFS.US PDF Solutions Inc 20241016 0 29.9 29.9 29.35 29.46 151698 29.46 down down correct
PDLB.US PDL Community Bancorp 20241016 0 11.6 11.99 11.59 11.9 86337 11.9 up down incorrect
PDSB.US PDS Biotechnology Corporation 20241016 0 3.28 3.2999 3.12 3.17 378790 3.17 down down correct
PDSKX.US PDSKX 20241016 0 26.11 26.11 26.11 26.11 0 26.11
PDSRX.US PDSRX 20241016 0 25.98 25.98 25.98 25.98 0 25.98
PDSYX.US PDSYX 20241016 0 26.41 26.41 26.41 26.41 0 26.41
PEB.US PH 20241016 0 20.44 20.684 20.39 20.39 5176 20.39 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20241016 0 25.5 25.9 25.007 25.6 27071 25.6 up down incorrect
PEBO.US Peoples Bancorp Inc 20241016 0 31.68 32.15 31.51 32.01 137239 32.01 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20241016 0 37.17 37.435 36.95 37.26 466832 37.26 up up correct
PEGA.US Pegasystems Inc 20241016 0 73.65 74.29 72.76 73.3 419039 73.3 down down correct
PENN.US Penn National Gaming Inc 20241016 0 18.51 18.78 18.48 18.74 3055514 18.74 up down incorrect
PEP.US PepsiCo Inc 20241016 0 175.01 175.33 173.63 174.48 4400852 174.48 down down correct
PERI.US Perion Network Ltd 20241016 0 7.86 8.09 7.8401 7.95 284798 7.95 up up correct
PESI.US Perma 20241016 0 13.94 14.22 13.855 14.21 102914 14.21 up up correct
PETQ.US PetIQ Inc 20241016 0 30.91 30.92 30.89 30.89 406456 30.89 down down correct
PETS.US PetMed Express Inc 20241016 0 4.1 4.215 4.03 4.05 226696 4.05 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20241016 0 0.5376 0.5376 0.5376 0.5376 368 0.5376
PETZ.US TDH Holdings Inc 20241016 0 1.23 1.45 1.2013 1.3 87179 1.3 up down incorrect
PFALX.US PFALX 20241016 0 7.23 7.23 7.23 7.23 0 7.23
PFBC.US Preferred Bank 20241016 0 84.16 85.26 84.16 84.47 59892 84.47 up up correct
PFC.US Premier Financial Corp 20241016 0 24.44 25.01 24.35 24.87 107052 24.87 up down incorrect
PFFLX.US PFFLX 20241016 0 7.23 7.23 7.23 7.23 0 7.23
PFG.US Principal Financial Group Inc 20241016 0 90.09 91.39 90.09 91.15 736536 91.15 up up correct
PFIE.US Profire Energy Inc 20241016 0 1.713 1.73 1.7 1.72 28454 1.72 up down incorrect
PFIS.US Peoples Financial Services Corp 20241016 0 48.37 48.57 48.01 48.51 14142 48.51 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241016 0 7.23 7.23 7.23 7.23 0 7.23
PFLT.US PennantPark Floating Rate Capital Ltd 20241016 0 11.72 11.82 11.7 11.71 619760 11.71 down down correct
PFMT.US Performant Financial Corporation 20241016 0 3.81 3.94 3.43 3.85 114804 3.85 up up correct
PFTA.US Portage Fintech Acquisition Corp 20241016 0 10.94 10.94 10.94 10.94 111 10.94
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241016 0 10.87 10.87 10.87 10.87 100 10.87
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20241016 0 0.0298 0.0298 0.0256 0.0256 380 0.0256 down up incorrect
PFX.US Phenixfin Corporation 20241016 0 47.55 47.83 47.52 47.83 1124 47.83 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241016 0 22.48 22.514 22.48 22.514 600 22.514 up up correct
PGC.US Peapack 20241016 0 30.07 30.7 29.98 30.23 69883 30.23 up up correct
PGEN.US Precigen Inc 20241016 0 0.88 0.9248 0.87 0.9069 651859 0.9069 up down incorrect
PGNY.US Progyny Inc 20241016 0 15.79 16.64 15.69 16.57 3242870 16.57 up up correct
PHAR.US Pharming Group NV 20241016 0 8.6 8.68 8.6 8.68 1535 8.68 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20241016 0 15.85 16.925 15.85 16.47 774209 16.47 up up correct
PIIVX.US PIIVX 20241016 0 40.3 40.3 40.3 40.3 0 40.3
PHIO.US Phio Pharmaceuticals Corp 20241016 0 3.01 3.88 2.86 3.25 1083277 3.25 up up correct
PHUN.US Phunware Inc 20241016 0 6.21 6.62 5.8 6.34 9049400 6.34 up up correct
PHVS.US Pharvaris N.V 20241016 0 21.02 22.12 20.53 21.5 139782 21.5 up up correct
PI.US Impinj Inc 20241016 0 237.76 237.76 229.56 233.63 266699 233.63 down down correct
PINC.US Premier Inc 20241016 0 19.41 19.7995 19.41 19.75 507321 19.75 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20241016 0 16.36 16.5 16.23 16.49 3443 16.49 up up correct
PIXY.US ShiftPixy Inc 20241016 0 6.59 6.64 5.43 5.5 313118 5.5 down up incorrect
PKBK.US Parke Bancorp Inc 20241016 0 21.03 21.42 20.88 21.39 26219 21.39 up up correct
PKOH.US Park 20241016 0 30.2 30.75 30.1955 30.67 16468 30.67 up up correct
PLAB.US Photronics Inc 20241016 0 24.17 24.17 23.555 23.91 369004 23.91 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20241016 0 35.59 36.9 35.59 36.8 1176357 36.8 up down incorrect
PLBC.US Plumas Bancorp 20241016 0 40 42.4967 39.977 41.52 35345 41.52 up up correct
PLBY.US PLBY Group Inc 20241016 0 0.74 0.7485 0.7095 0.7289 126453 0.7289 down down correct
PLCE.US The Children's Place Inc 20241016 0 13.7 13.93 10.44 10.96 2261419 10.96 down down correct
PLL.US Piedmont Lithium Inc 20241016 0 12.97 13.2 11.87 12.25 1331548 12.25 down down correct
PLMR.US Palomar Holdings Inc 20241016 0 98.21 99.57 97.54 98.02 128385 98.02 down down correct
PLPC.US Preformed Line Products Company 20241016 0 123.27 126.6836 123.27 124.89 7842 124.89 up up correct
PLRX.US Pliant Therapeutics Inc 20241016 0 14.14 15.25 13.915 15.12 616872 15.12 up up correct
PLSE.US Pulse Biosciences Inc 20241016 0 16.6 17.47 16.5281 17.39 153484 17.39 up up correct
PLTK.US Playtika Holding Corp 20241016 0 7.55 7.595 7.5 7.57 532051 7.57 up up correct
PLUG.US Plug Power Inc 20241016 0 2.1 2.14 2.05 2.07 36547059 2.07 down down correct
PLUS.US ePlus inc 20241016 0 102.02 102.58 98.32 99.05 198588 99.05 down up incorrect
PLXS.US Plexus Corp 20241016 0 137.06 139.035 136.98 138.07 96101 138.07 up up correct
PLYA.US Playa Hotels & Resorts N.V 20241016 0 8.5 8.77 8.41 8.75 759010 8.75 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241016 0 1.69 1.83 1.68 1.71 8916 1.71 up down incorrect
PMD.US Psychemedics Corporation 20241016 0 2.31 2.32 2.31 2.32 1700 2.32 up up correct
PMT.US PC 20241016 0 21.3 21.49 21.3 21.38 71738 21.38 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20241016 0 23.79 24.25 23.52 24.09 37023 24.09 up up correct
PMVP.US PMV Pharmaceuticals Inc 20241016 0 1.52 1.63 1.52 1.6 357179 1.6 up up correct
PNBK.US Patriot National Bancorp Inc 20241016 0 1.555 1.57 1.49 1.56 5230 1.56 up up correct
PNFP.US Pinnacle Financial Partners Inc 20241016 0 101.92 106.62 100.085 105.47 1249244 105.47 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20241016 0 24.84 24.93 24.76 24.82 17500 24.82 down down correct
PNNT.US PennantPark Investment Corporation 20241016 0 6.93 7.01 6.93 6.98 373744 6.98 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20241016 0 159.7 166.75 159.0105 166.75 10977 166.75 up up correct
PNTG.US The Pennant Group Inc 20241016 0 34.94 36.2 34.94 35.69 159477 35.69 up up correct
POAI.US Predictive Oncology Inc 20241016 0 0.5549 0.6008 0.5524 0.5952 194305 0.5952 up up correct
PODD.US Insulet Corporation 20241016 0 230.95 232.8 229.7 230.6 453030 230.6 down down correct
POLA.US Polar Power Inc 20241016 0 0.4575 0.4599 0.428 0.4535 151226 0.4535 down up incorrect
POOL.US Pool Corporation 20241016 0 366.66 373.23 366.66 371.98 199352 371.98 up up correct
POWI.US Power Integrations Inc 20241016 0 64.3 64.575 63.4513 63.69 224102 63.69 down down correct
POWL.US Powell Industries Inc 20241016 0 269.84 281.7599 268.5001 280.39 367420 280.39 up up correct
POWW.US AMMO Inc 20241016 0 1.26 1.28 1.24 1.27 619113 1.27 up up correct
POWWP.US AMMO Inc 20241016 0 22.45 22.45 20.5873 22 3492 22 down down correct
PPBI.US Pacific Premier Bancorp Inc 20241016 0 27.03 27.45 26.7 27.17 498115 27.17 up down incorrect
PPBT.US Purple Biotech Ltd 20241016 0 4.09 4.2304 4.0299 4.1 17347 4.1 up up correct
PPC.US Pilgrim's Pride Corporation 20241016 0 45.45 46.735 44.831 45.56 1330346 45.56 up up correct
PPIH.US Perma 20241016 0 13.18 13.18 12.61 13.02 11545 13.02 down down correct
PPSI.US Pioneer Power Solutions Inc 20241016 0 5.94 6.16 5.82 6.02 69006 6.02 up up correct
PPTA.US Midas Gold Corp. 20241016 0 9.56 10.0497 9.56 9.82 311314 9.82 up up correct
PRAA.US PRA Group Inc 20241016 0 21.54 22.13 21.54 21.77 417616 21.77 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20241016 0 72.55 74.45 70.95 74.06 337543 74.06 up down incorrect
PRCH.US Porch Group Inc 20241016 0 1.45 1.59 1.42 1.58 653557 1.58 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241016 0 73.39 73.56 71.655 72.46 445626 72.46 down down correct
PRDEX.US PREDEX Funds 20241016 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241016 0 21.3 21.6 21.3 21.39 263352 21.39 up up correct
PRFX.US PainReform Ltd 20241016 0 0.59 0.79 0.576 0.69 1959898 0.69 up up correct
PRGS.US Progress Software Corporation 20241016 0 66.9 67.895 66.5 67.25 658897 67.25 up up correct
PRIM.US Primoris Services Corporation 20241016 0 61.22 62.45 60.945 61.73 633835 61.73 up up correct
PRIVX.US Sharespost 100 Fund 20241016 0 39.58 39.58 39.58 39.58 0 39.58
PRLD.US Prelude Therapeutics Incorporated 20241016 0 1.92 2.01 1.88 1.94 699280 1.94 up up correct
PRLVX.US PRLVX 20241016 0 38.89 38.89 38.89 38.89 0 38.89
PROC.US Procaps Group S.A. Ordinary Shares 20241016 0 2.002 2.06 2.002 2.0501 958 2.0501 up up correct
PROCW.US Procaps Group S.A. Warrants 20241016 0 0.0251 0.0251 0.024 0.024 7995 0.024 down down correct
PROF.US Profound Medical Corp 20241016 0 7.585 7.68 7.52 7.61 30050 7.61 up up correct
PROV.US Provident Financial Holdings Inc 20241016 0 14.21 14.9 14.21 14.9 44265 14.9 up up correct
PTC.US PTC Inc 20241016 0 184.01 186 183.15 184.48 609761 184.48 up up correct
PRPH.US ProPhase Labs Inc 20241016 0 2.27 2.39 2.15 2.38 62179 2.38 up up correct
PRPL.US Purple Innovation Inc 20241016 0 0.92 0.95 0.8841 0.9387 222440 0.9387 up up correct
PRPO.US Precipio Inc 20241016 0 6.895 6.99 6.4148 6.842 5836 6.842 down down correct
PRQR.US ProQR Therapeutics N.V 20241016 0 2.23 4.13 2.04 4.02 52191352 4.02 up up correct
PRTA.US Prothena Corporation plc 20241016 0 17.06 17.44 16.81 17.12 467322 17.12 up up correct
PRTC.US PureTech Health plc 20241016 0 19.95 20.13 19.42 20.13 1228 20.13 up up correct
PRTG.US Portage Biotech Inc 20241016 0 6.65 7.26 6.365 6.7 117553 6.7 up up correct
PRTH.US Priority Technology Holdings Inc 20241016 0 6.43 6.64 6.35 6.51 163842 6.51 up down incorrect
PRTS.US CarParts.com Inc 20241016 0 0.805 0.8246 0.7952 0.8145 332425 0.8145 up up correct
PRVA.US Privia Health Group Inc 20241016 0 17.79 18.15 17.74 18.11 671978 18.11 up up correct
PSA.US PQ 20241016 0 18.92 19.28 18.92 19.25 10785 19.25 up down incorrect
PSEC.US Prospect Capital Corporation 20241016 0 5.2 5.29 5.2 5.28 1573352 5.2206 up up correct
PSHG.US Performance Shipping Inc 20241016 0 1.87 1.91 1.84 1.86 47500 1.86 down down correct
PSMT.US PriceSmart Inc 20241016 0 93.36 94.82 93.235 93.26 98178 93.26 down up incorrect
PSNL.US Personalis Inc 20241016 0 4.86 4.92 4.7287 4.78 324062 4.78 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20241016 0 18 18 18 18 0 18
PSTV.US Plus Therapeutics Inc 20241016 0 1.3892 1.43 1.3401 1.43 26554 1.43 up up correct
PSTX.US Poseida Therapeutics Inc 20241016 0 2.54 2.56 2.5 2.54 417826 2.54
PT.US Pintec Technology Holdings Limited 20241016 0 0.8901 0.9853 0.8901 0.951 73710 0.951 up up correct
PTCT.US PTC Therapeutics Inc 20241016 0 37.76 37.85 36.66 36.7 667245 36.7 down down correct
PTDEX.US PREDEX 20241016 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241016 0 7.97 8.09 7.925 8.05 8444408 8.05 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20241016 0 47.78 48.015 46.77 46.99 614828 46.99 down down correct
PTIX.US Protagenic Therapeutics Inc 20241016 0 0.5511 0.5771 0.525 0.559 64753 0.559 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20241016 0 12.88 12.9 12.61 12.65 630395 12.65 down down correct
PTMN.US Portman Ridge Finance Corporation 20241016 0 18.07 18.42 18.07 18.38 28412 18.38 up down incorrect
PTON.US Peloton Interactive Inc 20241016 0 5.28 5.32 5.15 5.26 11220440 5.26 down down correct
PTPI.US Petros Pharmaceuticals Inc 20241016 0 0.306 0.358 0.3 0.35 763100 0.35 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20241016 0 16.77 18.105 16.5 17.54 68365 17.54 up up correct
PTVE.US Pactiv Evergreen Inc 20241016 0 12.22 12.22 11.865 11.9 225185 11.9 down down correct
PUBM.US PubMatic Inc 20241016 0 15.37 15.4499 14.9939 15.02 264178 15.02 down down correct
PUCK.US Goal Acquisitions Corp 20241016 0 11.5 11.5 11.5 11.5 0 11.5
PUCKU.US Goal Acquisitions Corp 20241016 0 10.85 10.85 10.85 10.85 0 10.85
PULM.US Pulmatrix Inc 20241016 0 2.15 2.16 2.12 2.1301 8534 2.1301 down down correct
PVBC.US Provident Bancorp Inc 20241016 0 10.63 10.87 10.63 10.82 33226 10.82 up up correct
PWDEX.US PREDEX 20241016 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241016 0 24.84 24.85 24.507 24.85 4989 24.85 up up correct
PWP.US Perella Weinberg Partners 20241016 0 21.98 22.306 21.84 21.99 258541 21.99 up up correct
PXLW.US Pixelworks Inc 20241016 0 0.925 0.925 0.825 0.8511 243298 0.8511 down down correct
PXS.US Pyxis Tankers Inc 20241016 0 4.88 4.89 4.7001 4.76 59393 4.76 down down correct
PXSAP.US Pyxis Tankers Inc 20241016 0 24.99 24.99 24.96 24.96 1371 24.96 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20241016 0 14.02 14.02 13.6 13.79 2022684 13.79 down down correct
PYPD.US PolyPid Ltd 20241016 0 3.4 3.593 3.37 3.43 5500 3.43 up up correct
PYPL.US PayPal Holdings Inc 20241016 0 79.81 80.85 79.45 80.82 5434800 80.82 up up correct
PYXS.US Pyxis Oncology Inc. 20241016 0 3.26 3.305 3.21 3.3 353208 3.3 up up correct
PZZA.US Papa John's International Inc 20241016 0 51.89 53.9 51.37 53.75 795916 53.75 up up correct
QCOM.US QUALCOMM Incorporated 20241016 0 174.62 174.67 170.2201 171.48 6495701 171.48 down down correct
QCRH.US QCR Holdings Inc 20241016 0 80.58 81.85 79.765 81.55 78319 81.55 up down incorrect
QDEL.US Quidel Corporation 20241016 0 40.38 40.38 38.64 39.98 953994 39.98 down down correct
QFIN.US 360 DigiTech Inc 20241016 0 31.84 32.895 31.4016 32.5 916658 32.5 up up correct
QH.US Quhuo Limited 20241016 0 1.75 1.83 1.52 1.65 294910 1.65 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20241016 0 2.96 3.09 2.96 3.04 165050 3.04 up up correct
QLGN.US Qualigen Therapeutics Inc 20241016 0 0.169 0.169 0.1591 0.1611 381761 0.1611 down up incorrect
QLYS.US Qualys Inc 20241016 0 125.38 126.87 125.38 126.14 306415 126.14 up up correct
QMCO.US Quantum Corporation 20241016 0 3.45 3.68 3.24 3.66 30548 3.66 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241016 0 0.64 1.57 0.56 0.79 84264914 0.79 up up correct
QNST.US QuinStreet Inc 20241016 0 19.75 19.83 19.29 19.43 214937 19.43 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241016 0 25.19 25.3 25.15 25.23 49300 25.23 up up correct
QRHC.US Quest Resource Holding Corporation 20241016 0 8.08 8.4 8.075 8.29 40197 8.29 up up correct
QRTEA.US Qurate Retail Inc 20241016 0 0.6024 0.6163 0.6001 0.6061 1009831 0.6061 up up correct
QRTEB.US Qurate Retail Inc 20241016 0 3.8 3.886 3.77 3.8 1763 3.8
QRTEP.US Qurate Retail Inc 20241016 0 41 41.56 40.96 41 46700 41
QRVO.US Qorvo Inc 20241016 0 105.83 105.95 103.606 104 823700 104 down down correct
QSI.US Quantum 20241016 0 0.85 0.8578 0.805 0.8164 602922 0.8164 down up incorrect
QSIAW.US Quantum 20241016 0 0.08 0.08 0.0793 0.0794 7100 0.0794 down up incorrect
QTRX.US Quanterix Corporation 20241016 0 12.69 12.97 12.42 12.81 426318 12.81 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20241016 0 0.7 0.76 0.6951 0.76 928483 0.76 up up correct
QUIK.US QuickLogic Corporation 20241016 0 8.64 8.765 8.19 8.19 164171 8.19 down down correct
QURE.US uniQure N.V 20241016 0 5.7 6.55 5.7 6.47 1355810 6.47 up down incorrect
RAIL.US FreightCar America Inc 20241016 0 11.7 12.09 11.5 12.09 179996 12.09 up up correct
RAND.US Rand Capital Corporation 20241016 0 16.8969 16.91 16.51 16.6 4285 16.6 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241016 0 2.35 2.9 2.35 2.6 8411856 2.6 up up correct
RAPT.US RAPT Therapeutics Inc 20241016 0 1.83 1.83 1.7306 1.75 114423 1.75 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20241016 0 57.55 57.995 56.69 57.7 658786 57.7 up up correct
RAVE.US RAVE Restaurant Group Inc 20241016 0 2.75 2.78 2.462 2.62 115326 2.62 down down correct
RBB.US RBB Bancorp 20241016 0 24.25 24.49 23.925 24.3 53745 24.3 up up correct
RBBN.US Ribbon Communications Inc 20241016 0 3.32 3.45 3.31 3.38 276219 3.38 up up correct
RBCAA.US Republic Bancorp Inc 20241016 0 66.66 67.56 66.66 67.2 11628 67.2 up down incorrect
RBCN.US Rubicon Technology Inc 20241016 0 1.23 1.26 1.23 1.26 1400 1.26 up up correct
RBKB.US Rhinebeck Bancorp Inc 20241016 0 9.48 9.4832 9.36 9.4 6131 9.4 down up incorrect
RCAT.US Red Cat Holdings Inc 20241016 0 3.45 3.5489 3.15 3.2 2756057 3.2 down down correct
RCEL.US AVITA Medical Inc 20241016 0 10.43 10.9 10.26 10.69 76319 10.69 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20241016 0 9.71 9.71 9.71 9.71 0 9.71
RCICX.US Resource Credit Income Fund Class C 20241016 0 9.82 9.82 9.82 9.82 0 9.82
RCIIX.US Resource Credit Income Fund Class I Shar 20241016 0 9.72 9.72 9.72 9.72 0 9.72
RCILX.US RCILX 20241016 0 9.71 9.71 9.71 9.71 0 9.71
RCIWX.US Resource Credit Income Fund Class W Shar 20241016 0 9.7 9.7 9.7 9.7 0 9.7
RCKT.US Rocket Pharmaceuticals Inc 20241016 0 17.23 18.188 17.13 18.06 970113 18.06 up up correct
RCKY.US Rocky Brands Inc 20241016 0 29.73 30.44 29.73 30.12 15371 30.12 up up correct
RCM.US R1 RCM Inc 20241016 0 14.23 14.24 14.2 14.2 1448217 14.2 down down correct
RCMT.US RCM Technologies Inc 20241016 0 21.28 21.8154 21.28 21.63 25198 21.63 up down incorrect
RCON.US Recon Technology Ltd 20241016 0 3.401 3.59 3.221 3.388 17645 3.388 down down correct
RDCM.US RADCOM Ltd 20241016 0 10.52 10.96 10.325 10.96 19011 10.96 up up correct
RDFN.US Redfin Corporation 20241016 0 11.3 11.476 11.06 11.17 3781953 11.17 down down correct
RDHL.US RedHill Biopharma Ltd 20241016 0 8.21 8.49 8 8.49 13225 8.49 up up correct
RDI.US Reading International Inc 20241016 0 1.6 1.715 1.6 1.7 21357 1.7 up up correct
RDIB.US Reading International Inc 20241016 0 7.38 8.1169 6.89 7.5543 12844 7.5543 up up correct
RDNT.US RadNet Inc 20241016 0 71.33 72.18 69.75 70.38 612383 70.38 down up incorrect
RDUS.US Radius Health Inc 20241016 0 18.02 18.16 17.56 17.63 145701 17.63 down down correct
RDVT.US Red Violet Inc 20241016 0 28.14 29.11 28.14 28.93 46989 28.93 up down incorrect
RDWR.US Radware Ltd 20241016 0 23.33 23.52 23.05 23.25 122501 23.25 down down correct
REAL.US The RealReal Inc 20241016 0 3.22 3.375 3.22 3.3 1488473 3.3 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20241016 0 5.42 5.47 5.36 5.4 435637 5.4 down down correct
REE.US REE Automotive Ltd. 20241016 0 6.64 8.75 6.64 8 376511 8 up down incorrect
REED.US Reed's Inc 20241016 0 1.25 1.25 1.25 1.25 209 1.25
REFR.US Research Frontiers Incorporated 20241016 0 2.1 2.1 2.03 2.07 15860 2.07 down down correct
REG.US Regency Centers Corporation 20241016 0 71.9 72.59 71.77 72.25 808995 72.25 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20241016 0 1011.57 1020.55 1007.32 1007.96 367100 1007.96 down down correct
REKR.US Rekor Systems Inc 20241016 0 1.13 1.18 1.12 1.16 637624 1.16 up up correct
RELI.US Reliance Global Group Inc 20241016 0 2.18 2.28 2.1 2.23 99070 2.23 up up correct
RELL.US Richardson Electronics Ltd 20241016 0 12.94 13.69 12.94 13.53 100338 13.53 up up correct
RELY.US Remitly Global Inc. Common Stock 20241016 0 13.96 14.08 13.795 14.02 929581 14.02 up up correct
REPL.US Replimune Group Inc 20241016 0 10.67 11.41 10.43 11.41 524352 11.41 up down incorrect
RETO.US ReTo Eco 20241016 0 1.17 1.25 1.15 1.2101 155003 1.2101 up up correct
REYN.US Reynolds Consumer Products Inc 20241016 0 30.34 30.61 30.315 30.38 319700 30.38 up down incorrect
RFIL.US RF Industries Ltd 20241016 0 4.069 4.14 4 4.14 23540 4.14 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241016 0 5.42 5.5816 4.61 5 38484 5 down down correct
RGCO.US RGC Resources Inc 20241016 0 20.95 21.54 20.83 21.54 10157 21.3378 up up correct
RGEN.US Repligen Corporation 20241016 0 143.04 143.3775 136.94 138.17 801665 138.17 down down correct
RGLD.US Royal Gold Inc 20241016 0 146.85 148.8999 145.503 147.37 347848 147.37 up up correct
RGLS.US Regulus Therapeutics Inc 20241016 0 1.51 1.635 1.5 1.59 301259 1.59 up up correct
RGNX.US REGENXBIO Inc 20241016 0 10.3 11.17 10.3 10.75 454956 10.75 up up correct
RILYM.US RILYM 20241016 0 23 23.6188 22.85 23.29 146257 23.29 up up correct
RGP.US Resources Connection Inc 20241016 0 8.47 8.63 8.43 8.58 319674 8.58 up up correct
RIBT.US RiceBran Technologies 20241016 0 0.02 0.02 0.02 0.02 200 0.02
RICK.US RCI Hospitality Holdings Inc 20241016 0 44.09 44.54 43.41 43.76 83470 43.76 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20241016 0 15.56 15.87 15.45 15.63 104214 15.63 up up correct
RILY.US B. Riley Financial Inc 20241016 0 4.98 5.47 4.8301 5.44 1970195 5.44 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241016 0 17.45 18 17.2 17.45 15319 17.45
RILYN.US B. Riley Financial Inc 20241016 0 11.46 12.45 11.46 11.92 56900 11.92 up up correct
RILYP.US B. Riley Financial Inc 20241016 0 8.09 9.4 8.01 8.65 39386 8.2438 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241016 0 9.25 10.18 9.25 10.18 52300 10.18 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241016 0 8.965 9.6233 8.965 9.15 85166 9.15 up up correct
RIOT.US Riot Blockchain Inc 20241016 0 8.991 9.12 8.784 9.08 17126400 9.08 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241016 0 10.2 10.29 10.11 10.24 17753020 10.24 up up correct
RKDA.US Arcadia Biosciences Inc 20241016 0 2.78 2.7989 2.7744 2.78 6956 2.78
RKLB.US Rocket Lab USA Inc. 20241016 0 10.03 11.19 9.98 11.19 26303551 11.19 up up correct
RLAY.US Relay Therapeutics Inc 20241016 0 6.81 6.94 6.68 6.8 1156549 6.8 down down correct
RLMD.US Relmada Therapeutics Inc 20241016 0 3.49 3.62 3.44 3.5 80402 3.5 up up correct
RLYB.US Rallybio Corporation Common Stock 20241016 0 1.09 1.12 1.09 1.095 93563 1.095 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20241016 0 12.9 13.2 12.9 13.03 6830 13.03 up up correct
RMBL.US RumbleON Inc 20241016 0 5.75 6.0299 5.6012 5.69 146607 5.69 down down correct
RMBS.US Rambus Inc 20241016 0 43.99 44 42.81 43.255 861865 43.255 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20241016 0 2 2.17 2 2.12 33371 2.12 up up correct
RMNI.US Rimini Street Inc 20241016 0 1.89 1.905 1.865 1.89 98045 1.89
RMR.US The RMR Group Inc 20241016 0 25.3 26.06 25.3 25.78 82148 25.3098 up up correct
RMTI.US Rockwell Medical Inc 20241016 0 3.44 3.55 3.4 3.525 344615 3.525 up up correct
RNA.US Avidity Biosciences Inc 20241016 0 47.16 49.6 46.52 48.94 1114900 48.94 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241016 0 0.7464 0.7464 0.6616 0.6791 1063479 0.6791 down up incorrect
RNLX.US Renalytix Plc 20241016 0 0.16 0.17 0.1511 0.152 91793 0.152 down down correct
RNST.US Renasant Corporation 20241016 0 33.97 34.51 33.8 34.12 397845 34.12 up up correct
RNW.US Renew Energy Global PLC 20241016 0 5.96 6.11 5.86 6.1 628826 6.1 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20241016 0 0.27 0.328 0.27 0.328 4500 0.328 up up correct
RNXT.US RenovoRx Inc. Common Stock 20241016 0 1 1.0148 0.98 1.0148 9466 1.0148 up up correct
ROAD.US Construction Partners Inc 20241016 0 74.06 76.38 72.26 75.88 396271 75.88 up up correct
ROCK.US Gibraltar Industries Inc 20241016 0 67.53 68.54 67.12 67.35 145486 67.35 down down correct
ROIC.US Retail Opportunity Investments Corp 20241016 0 16.03 16.145 15.99 16.06 713172 16.06 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20241016 0 11.88 12.055 11.87 11.97 3913120 11.97 up up correct
ROKU.US Roku Inc 20241016 0 79.01 80.77 76.53 77.56 2893794 77.56 down down correct
ROOT.US Root Inc 20241016 0 42.23 43.18 41.2403 42.69 174473 42.69 up down incorrect
ROST.US Ross Stores Inc 20241016 0 146.96 148.02 146.48 147.78 2312100 147.78 up up correct
RPAY.US Repay Holdings Corporation 20241016 0 7.88 7.97 7.81 7.89 521839 7.89 up up correct
RPD.US Rapid7 Inc 20241016 0 41.59 41.62 40.07 40.16 753536 40.16 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241016 0 0.886 0.91 0.8551 0.87 78574 0.87 down up incorrect
RPRX.US Royalty Pharma plc 20241016 0 27.8 28.35 27.78 28.22 2177704 28.22 up up correct
RPTX.US Repare Therapeutics Inc 20241016 0 3.37 3.47 3.34 3.42 53306 3.42 up up correct
RRBI.US Red River Bancshares Inc 20241016 0 51.5 51.7 51.3 51.49 15100 51.49 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20241016 0 5.81 5.95 5.7521 5.82 440316 5.82 up up correct
RRR.US Red Rock Resorts Inc 20241016 0 52.57 52.8 51.87 52.29 370469 52.29 down up incorrect
RSLS.US ReShape Lifesciences Inc 20241016 0 5.6 5.7999 5 5.26 111599 5.26 down down correct
RSSS.US Research Solutions Inc 20241016 0 2.7601 2.775 2.6909 2.75 19802 2.75 down up incorrect
RSVR.US Reservoir Media Inc 20241016 0 8.91 9.05 8.8736 8.98 56884 8.98 up up correct
RSVRW.US Reservoir Media Management Inc 20241016 0 1.21 1.5 1.21 1.3 1000 1.3 up up correct
RUN.US Sunrun Inc 20241016 0 15.27 15.41 14.99 15.4 5372341 15.4 up up correct
RUSHA.US Rush Enterprises Inc 20241016 0 51.84 53.41 51.69 52.75 294300 52.75 up up correct
RUSHB.US Rush Enterprises Inc 20241016 0 45.6 46.74 45.6 46.67 9781 46.67 up up correct
RVMD.US Revolution Medicines Inc 20241016 0 49 51 48.7 50.42 1055163 50.42 up up correct
RVNC.US Revance Therapeutics Inc 20241016 0 5.21 5.336 5.19 5.28 832302 5.28 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241016 0 1.2 1.25 1.18 1.23 178836 1.23 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241016 0 0.1093 0.11 0.1 0.105 10421 0.105 down down correct
RVSB.US Riverview Bancorp Inc 20241016 0 4.66 4.69 4.6099 4.67 30103 4.67 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20241016 0 10.59 10.73 10.59 10.7 137300 10.7 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20241016 0 6.75 7.07 6.71 7.01 4525108 7.01 up up correct
RXST.US RxSight Inc. Common Stock 20241016 0 49.85 50.86 49.585 50.66 228745 50.66 up up correct
RXT.US Rackspace Technology Inc 20241016 0 2.84 2.8901 2.75 2.81 717952 2.81 down down correct
RYAAY.US Ryanair Holdings plc 20241016 0 44.11 44.94 43.82 44.83 1693759 44.83 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20241016 0 50.89 52.47 50.3545 52.32 420242 52.32 up up correct
RZB.US Reinsurance Group of America Incorporated 20241016 0 25.06 25.19 25.06 25.18 14500 25.18 up up correct
RZLT.US Rezolute Inc 20241016 0 4.85 5.14 4.835 4.95 557511 4.95 up up correct
SABR.US Sabre Corporation 20241016 0 3.43 3.56 3.4 3.56 2587051 3.56 up up correct
SABS.US SAB Biotherapeutics Inc 20241016 0 2.43 3.21 2.43 3.11 1268027 3.11 up up correct
SABSW.US SAB Biotherapeutics Inc 20241016 0 0.04 0.0479 0.04 0.045 15655 0.045 up up correct
SAFT.US Safety Insurance Group Inc 20241016 0 81.63 84.045 81.39 83.87 38730 83.87 up up correct
SAGE.US Sage Therapeutics Inc 20241016 0 6.91 7.3 6.91 7.27 407961 7.27 up up correct
SAIA.US Saia Inc 20241016 0 461.5 472.85 458.31 459.66 219737 459.66 down down correct
SALM.US Salem Media Group Inc 20241016 0 0.28 0.295 0.2216 0.28 34408 0.28
SAMG.US Silvercrest Asset Management Group Inc 20241016 0 17.75 17.85 17.59 17.84 13752 17.84 up up correct
SANA.US Sana Biotechnology Inc 20241016 0 4.17 4.355 4.07 4.23 914933 4.23 up up correct
SANM.US Sanmina Corporation 20241016 0 67.75 68.8629 67.5 67.9 567865 67.9 up up correct
SANW.US S&W Seed Company 20241016 0 0.2088 0.2192 0.1898 0.196 24319 3.724 down down correct
SASR.US Sandy Spring Bancorp Inc 20241016 0 33.33 33.64 33.035 33.34 193371 33.34 up up correct
SATS.US EchoStar Corporation 20241016 0 25.84 26.5 25.55 25.71 1549449 25.71 down down correct
SAVA.US Cassava Sciences Inc 20241016 0 28.4 30.07 28.26 29.63 1535831 29.63 up up correct
SBAC.US SBA Communications Corporation 20241016 0 250.27 252.64 248.015 248.75 893765 248.75 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20241016 0 27.84 28.145 27.59 27.89 271494 27.89 up down incorrect
SBET.US Sharplink Gaming Ltd 20241016 0 0.78 0.84 0.78 0.78 15600 0.78
SBFG.US SB Financial Group Inc 20241016 0 19.65 20 19.4997 19.86 3550 19.86 up up correct
SBGI.US Sinclair Broadcast Group Inc 20241016 0 17.6 17.86 17.22 17.53 369993 17.53 down down correct
SBLK.US Star Bulk Carriers Corp 20241016 0 19.9 20.16 19.795 19.88 2030018 19.88 down down correct
SBNY.US Signature Bank 20241016 0 1.65 1.8 1.65 1.79 10600 1.79 up up correct
SBRA.US Sabra Health Care REIT Inc 20241016 0 18.21 18.53 18.2 18.43 1060987 18.43 up up correct
SBSI.US Southside Bancshares Inc 20241016 0 34.38 34.925 34.26 34.88 90671 34.88 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241016 0 4.65 4.74 4.65 4.72 31248 4.72 up up correct
SBUX.US Starbucks Corporation 20241016 0 95.45 95.84 94.0901 95.46 7537064 95.46 up up correct
SCHL.US Scholastic Corporation 20241016 0 26.78 27.415 26.78 26.82 179424 26.82 up down incorrect
SCKT.US Socket Mobile Inc 20241016 0 1.18 1.18 1.14 1.1694 3252 1.1694 down down correct
SCOR.US comScore Inc 20241016 0 6.63 6.88 6.6 6.75 9067 6.75 up up correct
SCPH.US scPharmaceuticals Inc 20241016 0 4.31 4.5 4.26 4.41 370546 4.41 up up correct
SCPS.US Scopus BioPharma Inc 20241016 0 0.0003 0.0004 0.0003 0.0004 5112 0.0004 up up correct
SCSC.US ScanSource Inc 20241016 0 48.8 49.62 48.59 49.25 132520 49.25 up up correct
SCVL.US Shoe Carnival Inc 20241016 0 39.95 40.58 39.67 40.35 247707 40.35 up up correct
SCWX.US SecureWorks Corp 20241016 0 8.07 8.1 7.82 8.1 23317 8.1 up up correct
SCYX.US SCYNEXIS Inc 20241016 0 1.5 1.54 1.49 1.54 106708 1.54 up up correct
SDGR.US Schrödinger Inc 20241016 0 17.82 18.11 17.58 17.92 481969 17.92 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241016 0 4.26 4.38 4.155 4.375 556482 4.375 up up correct
SEAC.US SeaChange International Inc 20241016 0 7 7 7 7 0 7
SEAT.US Vivid Seats Inc. Class A Common Stock 20241016 0 4.02 4.03 3.93 4.02 614387 4.02
SEATW.US Vivid Seats Inc. Warrant 20241016 0 0.25 0.25 0.25 0.25 0 0.25
SEDG.US SolarEdge Technologies Inc 20241016 0 18.56 18.8238 18.095 18.57 2317556 18.57 up down incorrect
SEED.US Origin Agritech Limited 20241016 0 2.94 3.12 2.8651 3.12 25278 3.12 up up correct
SEEL.US Seelos Therapeutics Inc 20241016 0 1.21 1.28 0.82 1.17 318139 1.17 down down correct
SEER.US Seer Inc 20241016 0 2 2 1.93 1.98 107639 1.98 down down correct
SEIC.US SEI Investments Company 20241016 0 71.71 72.67 70.4 72.58 400513 72.58 up up correct
SELF.US Global Self Storage Inc 20241016 0 5 5.06 4.97 5.03 7878 5.03 up up correct
SENEA.US Seneca Foods Corporation 20241016 0 63.35 64.745 63.35 64.17 11800 64.17 up up correct
SENEB.US Seneca Foods Corporation 20241016 0 63.91 63.91 63.91 63.91 42 63.91
SERA.US Sera Prognostics Inc. Class A Common Stock 20241016 0 7.51 8.02 7.47 7.95 61235 7.95 up up correct
SFBC.US Sound Financial Bancorp Inc 20241016 0 54.25 54.25 54 54 566 54 down down correct
SFBS.US ServisFirst Bancshares Inc 20241016 0 85.88 87.83 85.6279 87.62 214611 87.62 up up correct
SFIX.US Stitch Fix Inc 20241016 0 2.89 2.97 2.845 2.97 1757545 2.97 up down incorrect
SFM.US Sprouts Farmers Market Inc 20241016 0 116.98 117.98 116.25 116.91 639111 116.91 down down correct
SFNC.US Simmons First National Corporation 20241016 0 23.19 23.68 23.19 23.3 702551 23.3 up up correct
SFST.US Southern First Bancshares Inc 20241016 0 36.84 38 36.84 37.67 19974 37.67 up up correct
SGA.US Saga Communications Inc 20241016 0 14.43 14.43 14.34 14.34 3446 14.34 down down correct
SGBX.US SG Blocks Inc 20241016 0 1.12 1.195 1.04 1.135 26599 1.135 up up correct
SGC.US Superior Group of Companies Inc 20241016 0 15.49 15.77 15.44 15.66 40374 15.66 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20241016 0 5.86 6.07 5.75 6.02 137070 6.02 up up correct
SGMA.US SigmaTron International Inc 20241016 0 2.98 3.0997 2.8601 3 24997 3 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20241016 0 13.25 14.13 13.18 13.77 1335495 13.77 up up correct
SGMO.US Sangamo Therapeutics Inc 20241016 0 0.98 1.07 0.96 0.992 4835703 0.992 up up correct
SGRP.US SPAR Group Inc 20241016 0 2.41 2.43 2.37 2.41 570926 2.41
SGRY.US Surgery Partners Inc 20241016 0 32.25 33.14 32.12 32.68 497064 32.68 up up correct
SHBI.US Shore Bancshares Inc 20241016 0 14.34 14.59 14.32 14.52 92450 14.52 up down incorrect
SHC.US Sotera Health Company 20241016 0 15.41 16.005 15.345 15.91 1143645 15.91 up down incorrect
SHCR.US Sharecare Inc 20241016 0 1.43 1.44 1.43 1.43 5233397 1.43
SHCRW.US Sharecare Inc 20241016 0 0.086 0.086 0.086 0.086 0 0.086
SHEN.US Shenandoah Telecommunications Company 20241016 0 13.49 14.19 13.2201 14.04 258691 14.04 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20241016 0 10.34 10.42 10.15 10.39 233600 10.39 up up correct
SHLS.US Shoals Technologies Group Inc 20241016 0 5.16 5.225 5.05 5.13 4415084 5.13 down down correct
SHO.US PI 20241016 0 21.68 21.68 21.61 21.65 2385 21.65 down down correct
SHOO.US Steven Madden Ltd 20241016 0 48.69 49.085 48.35 48.83 435040 48.83 up down incorrect
SHYF.US The Shyft Group Inc 20241016 0 12.38 12.5 11.86 12.44 265194 12.44 up up correct
SIBN.US SI 20241016 0 13.32 13.35 13.07 13.22 301106 13.22 down up incorrect
SIEB.US Siebert Financial Corp 20241016 0 2.41 2.44 2.26 2.39 35478 2.39 down down correct
SIFY.US Sify Technologies Limited 20241016 0 3.31 3.5599 3.21 3.25 113343 3.25 down up incorrect
SIGA.US SIGA Technologies Inc 20241016 0 6.84 6.9201 6.75 6.8 362389 6.8 down down correct
SIGI.US Selective Insurance Group Inc 20241016 0 96.48 97.98 96.48 97.2 338351 97.2 up up correct
SIGIP.US Selective Insurance Group Inc 20241016 0 20.18 20.296 20.18 20.27 7900 20.27 up up correct
SILC.US Silicom Ltd 20241016 0 13.68 14 13.4101 13.99 12551 13.99 up up correct
SIMO.US Silicon Motion Technology Corporation 20241016 0 58.1 58.1 56 56.32 390953 56.32 down down correct
SINT.US Sintx Technologies Inc 20241016 0 2.91 3.0499 2.8514 2.97 58143 2.97 up up correct
SIRI.US Sirius XM Holdings Inc 20241016 0 27.35 27.95 26.43 27.07 7192241 27.07 down down correct
SISI.US Shineco Inc 20241016 0 0.161 0.177 0.158 0.1768 1458179 0.1768 up up correct
SITM.US SiTime Corporation 20241016 0 178.41 178.41 170.57 172.34 219710 172.34 down up incorrect
SJ.US Scienjoy Holding Corporation 20241016 0 0.9163 0.9163 0.84 0.88 5067 0.88 down down correct
SKIN.US The Beauty Health Company 20241016 0 1.63 1.7 1.6 1.63 701568 1.63
SKYT.US SkyWater Technology Inc 20241016 0 9.89 9.89 9.5963 9.73 208480 9.73 down up incorrect
SKYW.US SkyWest Inc 20241016 0 93 96.82 93 96.12 369273 96.12 up up correct
SLAB.US Silicon Laboratories Inc 20241016 0 116.49 116.49 113.53 115.265 195656 115.265 down down correct
SLDB.US Solid Biosciences Inc 20241016 0 6.52 7.04 6.52 7.01 219755 7.01 up up correct
SNY.US Sanofi 20241016 0 54.68 55.12 54.3 54.44 1515826 54.44 down down correct
SLGL.US Sol 20241016 0 0.6721 0.69 0.67 0.67 68210 0.67 down up incorrect
SLGN.US Silgan Holdings Inc 20241016 0 51.56 52.16 51.51 51.57 424154 51.57 up up correct
SLM.US SLM Corporation 20241016 0 23.32 23.72 23.27 23.51 1486467 23.51 up up correct
SLMBP.US SLM Corporation 20241016 0 74.552 74.63 74.29 74.32 7067 74.32 down down correct
SLN.US Silence Therapeutics plc 20241016 0 18.45 19.355 18.26 18.52 199636 18.52 up up correct
SLNG.US Stabilis Solutions Inc 20241016 0 4.55 4.857 4.3001 4.56 10691 4.56 up up correct
SLNH.US Soluna Holdings Inc 20241016 0 3.44 4.2456 3.4001 3.99 424834 3.99 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20241016 0 5.69 6.28 5.6 6.15 20400 6.15 up up correct
SLNO.US Soleno Therapeutics Inc 20241016 0 54.46 55 53.95 54.5 585381 54.5 up up correct
SLP.US Simulations Plus Inc 20241016 0 31.8 32.28 31.625 32.27 152929 32.27 up up correct
SLRC.US SLR Investment Corp 20241016 0 15.2 15.34 15.15 15.32 228729 15.32 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20241016 0 1.72 2.2699 1.54 1.71 5513348 1.71 down down correct
SLS.US SELLAS Life Sciences Group Inc 20241016 0 1.22 1.26 1.2 1.25 752114 1.25 up up correct
SMBC.US Southern Missouri Bancorp Inc 20241016 0 60.2 61.3 60.2 60.95 29056 60.95 up up correct
SMBK.US SmartFinancial Inc 20241016 0 30.4 31 30.2701 30.98 85434 30.98 up up correct
SMCI.US Super Micro Computer Inc 20241016 0 48.3 50.346 47.26 48.75 50139207 48.75 up down incorrect
SMID.US Smith 20241016 0 33.79 33.9509 32.75 33.68 17936 33.68 down down correct
SMIT.US Schmitt Industries Inc 20241016 0 0.021 0.021 0.021 0.021 200 0.021
SMLR.US Semler Scientific Inc. Common Stock 20241016 0 27.66 28.0899 26.6801 26.82 116521 26.82 down up incorrect
SMMT.US Summit Therapeutics Inc 20241016 0 21.95 24.56 21.8601 23.46 4690162 23.46 up up correct
SMPL.US The Simply Good Foods Company 20241016 0 34.22 34.41 33.751 33.86 664561 33.86 down down correct
SMSI.US Smith Micro Software Inc 20241016 0 0.98 1 0.9 0.92 254192 0.92 down down correct
SMTC.US Semtech Corporation 20241016 0 44.86 45.795 43.36 45.02 1051807 45.02 up up correct
SMTI.US Sanara MedTech Inc 20241016 0 32.31 32.75 30.78 31.3 35122 31.3 down down correct
SNAX.US Stryve Foods Inc 20241016 0 0.849 0.875 0.8 0.8394 80967 0.8394 down down correct
SNAXW.US Stryve Foods Inc 20241016 0 0.003 0.0036 0.003 0.003 2720 0.003
SNBR.US Sleep Number Corporation 20241016 0 15.64 16.87 15.285 16.83 468039 16.83 up up correct
SNCR.US Synchronoss Technologies Inc 20241016 0 11.85 12.415 11.75 12.12 100608 12.12 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241016 0 24.74 24.74 24.6 24.7026 3133 24.7026 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20241016 0 10.6 11.53 10.6 11.51 1664547 11.51 up down incorrect
SND.US Smart Sand Inc 20241016 0 2.21 2.21 2.12 2.16 103434 2.16 down down correct
SNDL.US Sundial Growers Inc 20241016 0 1.99 2 1.98 2 774245 2 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20241016 0 19.91 20.24 19.78 19.89 692979 19.89 down down correct
SNES.US SenesTech Inc 20241016 0 2.24 2.43 2.22 2.39 34641 2.39 up up correct
SNEX.US StoneX Group Inc 20241016 0 87.16 88.68 86.6158 87.22 192538 87.22 up down incorrect
SNFCA.US Security National Financial Corporation 20241016 0 9.95 9.95 9.52 9.62 23254 9.62 down down correct
SNGX.US Soligenix Inc 20241016 0 3.6 3.6 3.53 3.53 27376 3.53 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20241016 0 2.95 3.12 2.84 2.94 36392 2.94 down down correct
SNPS.US Synopsys Inc 20241016 0 515.97 515.97 495.5 501.35 1662007 501.35 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20241016 0 3.14 3.4229 3.0301 3.31 138690 3.31 up up correct
SNSE.US Sensei Biotherapeutics Inc 20241016 0 0.46 0.4899 0.434 0.459 37044 0.459 down up incorrect
SNT.US Senstar Technologies Ltd. 20241016 0 1.51 1.55 1.4992 1.53 11415 1.53 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241016 0 2.09 2.16 2.08 2.15 5376 2.15 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20241016 0 10.23 10.325 9.91 10.04 48045000 10.04 down down correct
SOHO.US Sotherly Hotels Inc 20241016 0 1.28 1.2899 1.245 1.255 55866 1.255 down down correct
SOHOB.US Sotherly Hotels Inc 20241016 0 18.31 18.31 18.3 18.3001 1999 18.3001 down down correct
SOHON.US Sotherly Hotels Inc 20241016 0 18.36 18.5986 18.33 18.3701 3545 18.3701 up down incorrect
SOHU.US Sohu.com Limited 20241016 0 14.06 14.395 14.04 14.15 70443 14.15 up up correct
SONM.US Sonim Technologies Inc 20241016 0 3.11 3.55 3.069 3.28 22614 3.28 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20241016 0 5.08 5.63 4.87 5.08 77405 5.08
SONO.US Sonos Inc 20241016 0 12.16 12.515 12.09 12.38 1343988 12.38 up up correct
SOPA.US Society Pass Incorporated Common Stock 20241016 0 0.955 1.13 0.955 1.07 333854 1.07 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241016 0 3.5 3.66 3.422 3.66 19529 3.66 up up correct
SOTK.US Sono 20241016 0 4.53 4.53 4.26 4.49 22384 4.49 down down correct
SPCB.US SuperCom Ltd 20241016 0 3.37 3.39 3.12 3.38 89100 3.38 up up correct
SPFI.US South Plains Financial Inc 20241016 0 34.93 35.34 34.902 35.02 36400 34.8631 up down incorrect
SPI.US SPI Energy Co. Ltd 20241016 0 0.55 0.598 0.5299 0.5843 115711 0.5843 up up correct
TAKMX.US TAKMX 20241016 0 8.58 8.58 8.58 8.58 0 8.58
SPNS.US Sapiens International Corporation N.V 20241016 0 36 36.55 35.96 36.39 58928 36.39 up up correct
SPOK.US Spok Holdings Inc 20241016 0 14.72 14.955 14.68 14.84 75184 14.84 up up correct
SPRB.US Spruce Biosciences Inc 20241016 0 0.4624 0.5426 0.4624 0.5191 1390887 0.5191 up up correct
SPRO.US Spero Therapeutics Inc 20241016 0 1.21 1.24 1.2 1.24 85855 1.24 up up correct
SPSC.US SPS Commerce Inc 20241016 0 197.8 197.8 194.72 196.04 105365 196.04 down down correct
SPT.US Sprout Social Inc 20241016 0 29.45 29.545 28.61 28.73 241146 28.73 down down correct
SPTN.US SpartanNash Company 20241016 0 22.29 22.505 22.22 22.24 135898 22.24 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20241016 0 2.85 2.965 2.85 2.88 532905 2.88 up down incorrect
SQFT.US Presidio Property Trust Inc 20241016 0 0.676 0.69 0.61 0.68 96279 0.68 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241016 0 13.85 14.49 13.85 14.17 12200 14.17 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241016 0 12.48 12.56 12.3501 12.46 276448 12.46 down down correct
SRAX.US SRAX Inc 20241016 0 0.25 0.25 0.25 0.25 0 0.25
SRCE.US 1st Source Corporation 20241016 0 61.27 61.97 60.86 61.56 143860 61.56 up up correct
SRCL.US Stericycle Inc 20241016 0 60.81 60.95 60.81 60.88 646073 60.88 up up correct
SRDX.US Surmodics Inc 20241016 0 38.51 38.91 38.35 38.53 266669 38.53 up up correct
SRNE.US Sorrento Therapeutics Inc 20241016 0 0.0006 0.004 0.0006 0.0032 280505 0.0032 up up correct
SRPT.US Sarepta Therapeutics Inc 20241016 0 123.66 126.345 123.66 125.92 612987 125.92 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241016 0 58.07 58.07 58.07 58.07 0 58.07
SRRK.US Scholar Rock Holding Corporation 20241016 0 28.61 29.39 28.0023 29 1011765 29 up up correct
SRTS.US Sensus Healthcare Inc 20241016 0 6.49 6.84 6.426 6.82 105415 6.82 up up correct
SRZN.US Surrozen Inc. Common Stock 20241016 0 10.36 11.1 10.2 10.5 27562 10.5 up up correct
SSB.US South State Corporation 20241016 0 103.08 103.72 102.17 102.23 830016 102.23 down down correct
SSBI.US Summit State Bank 20241016 0 7.7 7.87 7.29 7.87 31157 7.87 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241016 0 31.7 32.2 31.05 31.98 13488 31.98 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20241016 0 2.86 3.08 2.86 3.08 12872 3.08 up up correct
SSNC.US SS&C Technologies Holdings Inc 20241016 0 76.02 76.915 75.925 76.66 886676 76.66 up up correct
SSP.US The E.W. Scripps Company 20241016 0 2.61 3.105 2.53 2.85 1006491 2.85 up up correct
SSRM.US SSR Mining Inc 20241016 0 5.98 6.07 5.87 5.88 1505110 5.88 down down correct
SSSS.US SuRo Capital Corp 20241016 0 4.82 4.95 4.76 4.76 169067 4.76 down down correct
SSTI.US ShotSpotter Inc 20241016 0 11.8 12.03 11.58 11.88 17796 11.88 up up correct
SSYS.US Stratasys Ltd 20241016 0 7.33 7.55 7.28 7.45 295546 7.45 up up correct
STAA.US STAAR Surgical Company 20241016 0 32.46 33.13 31.92 32.06 469536 32.06 down down correct
STAB.US Statera Biopharma Inc 20241016 0 0.0001 0.0001 0.0001 0.0001 4184 0.0001
STAF.US Staffing 360 Solutions Inc 20241016 0 1.25 1.53 1.25 1.35 447759 1.35 up up correct
STBA.US S&T Bancorp Inc 20241016 0 42.18 42.69 42.04 42.2 194264 42.2 up up correct
STCN.US Steel Connect Inc 20241016 0 10.45 10.5716 10.11 10.24 11985 10.24 down down correct
STEP.US StepStone Group Inc 20241016 0 60.06 61.35 59.78 60.97 799732 60.97 up down incorrect
STER.US Sterling Check Corp. Common Stock 20241016 0 17.17 17.34 17.1 17.2 1638747 17.2 up down incorrect
STGW.US MDC Partners Inc 20241016 0 6.71 6.85 6.69 6.85 421068 6.85 up up correct
STIM.US Neuronetics Inc 20241016 0 0.9 0.9433 0.9 0.9159 107520 0.9159 up up correct
STKL.US SunOpta Inc 20241016 0 6.41 6.55 5.96 6.01 3029591 6.01 down down correct
STKS.US The ONE Group Hospitality Inc 20241016 0 3.82 3.88 3.58 3.72 64583 3.72 down down correct
STLD.US Steel Dynamics Inc 20241016 0 128.63 130.02 128.03 129.86 1090134 129.86 up up correct
STNE.US StoneCo Ltd 20241016 0 11.03 11.105 10.88 10.92 3033156 10.92 down down correct
STOK.US Stoke Therapeutics Inc 20241016 0 12.72 13.19 12.63 13.03 361679 13.03 up up correct
STRA.US Strategic Education Inc 20241016 0 89.18 89.58 88.24 88.34 105834 88.34 down up incorrect
STRL.US Sterling Construction Company Inc 20241016 0 158.12 166.85 157.89 166.23 404957 166.23 up down incorrect
STRM.US Streamline Health Solutions Inc 20241016 0 2.32 2.5799 2.27 2.43 24691 2.43 up up correct
STRO.US Sutro Biopharma Inc 20241016 0 3.87 3.95 3.75 3.77 323185 3.77 down down correct
STRR.US Star Equity Holdings Inc 20241016 0 3.93 4.09 3.8777 3.96 12446 3.96 up up correct
STRRP.US Star Equity Holdings Inc 20241016 0 9.4 9.6 9.4 9.45 1500 9.45 up up correct
STRS.US Stratus Properties Inc 20241016 0 22.84 24.19 22.84 23.98 11544 23.98 up down incorrect
STRT.US Strattec Security Corporation 20241016 0 37.44 37.44 36.12 36.52 16000 36.52 down down correct
STTK.US Shattuck Labs Inc 20241016 0 1.49 1.54 1.44 1.45 252488 1.45 down down correct
STX.US Seagate Technology Holdings plc 20241016 0 111.23 112.87 110.62 111.73 1238063 111.73 up up correct
SUNS.US SLR Senior Investment Corp 20241016 0 15.33 15.35 15 15.29 57500 15.29 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20241016 0 33.65 34.21 33.4 33.98 212887 33.98 up up correct
SURG.US SurgePays Inc. Common Stock 20241016 0 1.8 1.9241 1.8 1.89 96903 1.89 up up correct
SURGW.US SurgePays Inc. Warrant 20241016 0 0.01 0.013 0.009 0.0125 24844 0.0125 up down incorrect
SVC.US Service Properties Trust 20241016 0 4.385 4.53 3.77 3.98 7785404 3.969 down down correct
SVRA.US Savara Inc 20241016 0 3.66 3.74 3.585 3.74 709733 3.74 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20241016 0 0.07 0.07 0.07 0.07 8000 0.07
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241016 0 1.11 1.15 1.1 1.12 8018 1.12 up up correct
SWBI.US Smith & Wesson Brands Inc 20241016 0 13.12 13.54 13.1166 13.53 454921 13.53 up up correct
SWIM.US Latham Group Inc 20241016 0 7.08 7.15 6.952 7.12 696398 7.12 up up correct
SWKH.US SWK Holdings Corporation 20241016 0 17.11 17.11 16.9049 16.98 9105 16.98 down down correct
SWKS.US Skyworks Solutions Inc 20241016 0 100.44 100.53 98.12 98.21 1525200 98.21 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20241016 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20241016 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241016 0 30.46 31.32 29.68 30.12 1093328 30.12 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20241016 0 0.65 0.6778 0.581 0.601 827818 0.601 down down correct
SY.US So 20241016 0 1.03 1.03 0.96 0.99 62052 0.99 down down correct
SYBT.US Stock Yards Bancorp Inc 20241016 0 65.85 67.12 65.48 66.15 121006 66.15 up up correct
SYBX.US Synlogic Inc 20241016 0 1.41 1.44 1.4 1.44 3907 1.44 up up correct
SYNA.US Synaptics Incorporated 20241016 0 75.99 76.02 72.85 73.33 403197 73.33 down down correct
SYPR.US Sypris Solutions Inc 20241016 0 1.49 1.55 1.49 1.55 3893 1.55 up up correct
SYRS.US Syros Pharmaceuticals Inc 20241016 0 1.96 1.986 1.82 1.91 284323 1.91 down up incorrect
SYTA.US Siyata Mobile Inc 20241016 0 0.8 0.8699 0.763 0.8589 392945 0.8589 up down incorrect
SYTAW.US Siyata Mobile Inc 20241016 0 0.05 0.05 0.036 0.0362 6112 0.0362 down down correct
TACT.US TransAct Technologies Incorporated 20241016 0 4.37 4.448 4.31 4.4 9822 4.4 up up correct
TAIT.US Taitron Components Incorporated 20241016 0 2.881 2.905 2.87 2.89 5195 2.89 up up correct
TALK.US Talkspace Inc 20241016 0 2.7 2.86 2.625 2.83 3112086 2.83 up up correct
TALKW.US Talkspace Inc 20241016 0 0.15 0.155 0.1469 0.1469 153255 0.1469 down down correct
TANH.US Tantech Holdings Ltd 20241016 0 0.167 0.183 0.1648 0.1776 3451884 0.1776 up up correct
TAOP.US Taoping Inc 20241016 0 0.524 0.5674 0.51 0.525 121266 0.525 up up correct
TARA.US Protara Therapeutics Inc 20241016 0 1.79 1.88 1.79 1.86 71261 1.86 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20241016 0 37.26 37.9974 36.06 37.59 533658 37.59 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20241016 0 12.17 12.44 12.17 12.44 114738 12.44 up up correct
TATT.US TAT Technologies Ltd 20241016 0 17.66 17.66 17.28 17.54 7879 17.54 down down correct
TAYD.US Taylor Devices Inc 20241016 0 47.3 50 47.3 49.55 20305 49.55 up up correct
TBBK.US The Bancorp Inc 20241016 0 58.12 58.74 57.64 58.39 370378 58.39 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241016 0 3.63 3.725 3.61 3.63 614066 3.63
TBLAW.US Taboola.com Ltd. Warrant 20241016 0 0.1025 0.1025 0.0801 0.0925 10984 0.0925 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241016 0 17.43 17.59 17.28 17.54 41900 17.54 up up correct
TBLT.US ToughBuilt Industries Inc 20241016 0 2.66 2.85 2.66 2.66 2022 2.66
TBNK.US Territorial Bancorp Inc 20241016 0 10.99 11.05 10.93 11.01 17791 11.01 up up correct
TBPH.US Theravance Biopharma Inc 20241016 0 8.63 8.81 8.555 8.7 130606 8.7 up down incorrect
TC.US TuanChe ADR 20241016 0 1.67 1.67 1.458 1.53 33178 1.53 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20241016 0 16.38 16.38 16.37 16.37 1100 16.37 down down correct
TCBI.US Texas Capital Bancshares Inc 20241016 0 78.46 79.37 77.93 78.46 608794 78.46
TCBIO.US Texas Capital Bancshares Inc 20241016 0 21.25 21.46 21.24 21.33 25900 21.33 up up correct
TCBK.US TriCo Bancshares 20241016 0 45.68 46.43 44.98 45.87 93200 45.87 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241016 0 14.943 15 14.943 15 1200 15 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20241016 0 28.05 28.48 27.98 28.45 61776 28.45 up up correct
TCCO.US Technical Communications Corporation 20241016 0 0.13 0.13 0.13 0.13 0 0.13
TCMD.US Tactile Systems Technology Inc 20241016 0 14.46 14.7 14.365 14.38 87842 14.38 down down correct
TCOM.US Trip.com Group Limited 20241016 0 58.48 60.01 58.19 59.45 3002191 59.45 up up correct
TCON.US TRACON Pharmaceuticals Inc 20241016 0 0.052 0.08 0.052 0.057 3947 0.057 up up correct
TCPC.US BlackRock TCP Capital Corp 20241016 0 8.3 8.36 8.28 8.34 494105 8.34 up up correct
TCRX.US Tscan Therapeutics Inc 20241016 0 5.59 5.68 5.4707 5.51 241954 5.51 down down correct
TCX.US Tucows Inc 20241016 0 18.84 19.005 18.62 18.7 44398 18.7 down up incorrect
TDS.US PV 20241016 0 20.01 20.17 19.78 19.83 36979 19.83 down down correct
TDUP.US ThredUp Inc 20241016 0 0.7698 0.8209 0.7683 0.8106 385652 0.8106 up up correct
TDW.US WT 20241016 0 0.11 0.155 0.0989 0.1377 3776 0.1377 up up correct
TEAM.US Atlassian Corporation Plc 20241016 0 191.9 193 187.24 189.35 1626600 189.35 down down correct
TECH.US Bio 20241016 0 73.97 74.035 71.7 71.8 881982 71.8 down down correct
TECTP.US Tectonic Financial Inc 20241016 0 10.39 10.45 10.35 10.36 18000 10.36 down down correct
TELA.US TELA Bio Inc 20241016 0 2.52 2.61 2.51 2.6 45242 2.6 up up correct
TENB.US Tenable Holdings Inc 20241016 0 42.38 42.72 41.91 42.69 549960 42.69 up up correct
TENX.US Tenax Therapeutics Inc 20241016 0 3.6501 3.95 3.6501 3.8 56382 3.8 up down incorrect
TER.US Teradyne Inc 20241016 0 130.88 130.88 126.77 127 1466383 127 down down correct
TERN.US Terns Pharmaceuticals Inc 20241016 0 7.65 7.84 7.57 7.65 700998 7.65
TFC.US PR 20241016 0 22.14 22.27 22.0563 22.24 46842 22.24 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20241016 0 2.21 2.33 2 2.09 37796 2.09 down down correct
TFSL.US TFS Financial Corporation 20241016 0 13.16 13.29 13.16 13.22 173290 13.22 up up correct
TGLS.US Tecnoglass Inc 20241016 0 76.51 77.85 75.67 76.36 217190 76.36 down down correct
TGTX.US TG Therapeutics Inc 20241016 0 24.57 24.86 24.05 24.5 2190000 24.5 down down correct
TH.US Target Hospitality Corp 20241016 0 7.62 7.76 7.61 7.64 361739 7.64 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20241016 0 10.55 10.55 10.55 10.55 14 10.55
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20241016 0 10.5 10.5 10.5 10.5 0 10.5
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20241016 0 0.167 0.195 0.167 0.18 3100 0.18 up down incorrect
THFF.US First Financial Corporation 20241016 0 44.75 45.46 44.39 44.9 29283 44.9 up up correct
THMO.US ThermoGenesis Holdings Inc 20241016 0 0.3 0.3 0.0005 0.0005 2836 0.0005 down down correct
THRM.US Gentherm Incorporated 20241016 0 42.49 43.1 41.38 41.57 638485 41.57 down down correct
THRY.US Thryv Holdings Inc 20241016 0 17.6 17.78 17.4613 17.68 117957 17.68 up up correct
THTX.US Theratechnologies Inc 20241016 0 1.27 1.32 1.27 1.29 71990 1.29 up up correct
TIGO.US Millicom International Cellular S.A 20241016 0 27.02 27.15 26.86 27.08 107200 27.08 up up correct
TIGR.US UP Fintech Holding Limited 20241016 0 7.2 7.56 7 7.14 14635800 7.14 down down correct
TIL.US Instil Bio Inc 20241016 0 40.52 41.42 38.18 41 122548 41 up up correct
TILE.US Interface Inc 20241016 0 19.35 19.89 17.93 19.87 459499 19.87 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20241016 0 26.4 26.4 26.4 26.4 0 26.4
TIPPX.US Total Income + Real Estate Fund CL C 20241016 0 24.89 24.89 24.89 24.89 0 24.89
TIPRX.US Totl In Rl Est A 20241016 0 26.9 26.9 26.9 26.9 0 26.9
TIPT.US Tiptree Inc 20241016 0 20.2 20.61 20.2 20.6 70432 20.6 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20241016 0 27.68 27.68 27.68 27.68 0 27.68
TIRX.US Tian Ruixiang Holdings Ltd 20241016 0 1.88 1.98 1.76 1.93 364186 1.93 up up correct
TITN.US Titan Machinery Inc 20241016 0 14.18 14.77 14.18 14.76 194787 14.76 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241016 0 0.234 0.37 0.2281 0.2751 6785662 0.2751 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20241016 0 6.21 6.42 5.95 6.04 223150 6.04 down down correct
TLF.US Tandy Leather Factory Inc 20241016 0 4.266 4.27 4.21 4.27 2033 4.27 up up correct
TLRY.US Tilray Inc 20241016 0 1.57 1.59 1.57 1.58 11703870 1.58 up up correct
TLS.US Telos Corporation 20241016 0 3.7 3.7626 3.65 3.68 279996 3.68 down down correct
TLSA.US Tiziana Life Sciences PLC 20241016 0 0.91 0.9399 0.86 0.88 127969 0.88 down down correct
TMC.US TMC the metals company Inc 20241016 0 1 1.01 0.9803 0.9947 485934 0.9947 down down correct
TMCI.US Treace Medical Concepts Inc 20241016 0 5.37 5.435 5.31 5.37 268594 5.37
TMCWW.US TMC the metals company Inc. Warrants 20241016 0 0.079 0.079 0.067 0.074 6700 0.074 down down correct
TMDX.US TransMedics Group Inc 20241016 0 131.4 132.19 126.3201 129.97 1228536 129.97 down down correct
TMUS.US T 20241016 0 216.26 220.6902 216.09 219.76 2730275 219.76 up up correct
TNDM.US Tandem Diabetes Care Inc 20241016 0 37.8 38 37.31 37.5 739996 37.5 down down correct
TNGX.US Bctg Acquisition Corp 20241016 0 6.98 7.31 6.89 7.14 472049 7.14 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20241016 0 0.1474 0.1645 0.1439 0.159 39794961 0.159 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241016 0 1.71 1.79 1.69 1.75 566922 1.75 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20241016 0 0.33 0.33 0.313 0.329 56190 0.329 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20241016 0 0.7449 0.7575 0.7375 0.7575 11062 0.7575 up up correct
TOPS.US Top Ships Inc 20241016 0 8.95 9.025 8.95 9.025 2195 9.025 up up correct
TOUR.US Tuniu Corporation 20241016 0 1.08 1.21 1.065 1.18 662913 1.18 up up correct
TOWN.US TowneBank 20241016 0 35.05 35.711 35.05 35.43 173351 35.43 up up correct
TPIC.US TPI Composites Inc 20241016 0 4.78 5 4.6 4.7 1483788 4.7 down down correct
TPST.US Tempest Therapeutics Inc 20241016 0 1.43 1.59 1.09 1.11 35944301 1.11 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241016 0 17.78 18.01 17.54 17.66 108675 17.66 down down correct
TREE.US LendingTree Inc 20241016 0 61.03 62.49 60.34 61.99 126193 61.99 up down incorrect
TRIB.US Trinity Biotech plc 20241016 0 1.69 1.82 1.6516 1.78 83205 1.78 up up correct
TRIN.US Trinity Capital Inc 20241016 0 13.95 13.95 13.85 13.86 380814 13.86 down up incorrect
TRIP.US TripAdvisor Inc 20241016 0 15.02 15.23 14.905 15.05 821250 15.05 up up correct
TRMB.US Trimble Inc 20241016 0 61.75 61.99 61.02 61.07 930771 61.07 down down correct
TRMD.US TORM plc 20241016 0 29.89 30.33 29.77 30.11 884687 30.11 up up correct
TRMK.US Trustmark Corporation 20241016 0 34.88 35.635 34.82 35.36 310633 35.36 up up correct
TRNS.US Transcat Inc 20241016 0 128.44 130.215 127.58 128.8 38896 128.8 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20241016 0 12.2 12.2 12.2 12.2 0 12.2
TROO.US TROOPS Inc 20241016 0 2.24 2.3 2.2317 2.3 1265 2.3 up up correct
TROW.US T. Rowe Price Group Inc 20241016 0 110.16 111.68 110.025 111.58 1307115 111.58 up up correct
TRS.US TriMas Corporation 20241016 0 28.1 28.32 27.4 28.21 900856 28.21 up up correct
TRST.US TrustCo Bank Corp NY 20241016 0 34.2 34.615 33.67 34.38 121090 34.38 up up correct
TRTN.US PE 20241016 0 22.8 23.17 22.8 23.06 9555 23.06 up up correct
TRUE.US TrueCar Inc 20241016 0 3.7 3.785 3.6401 3.76 293072 3.76 up up correct
TRUP.US Trupanion Inc 20241016 0 50.95 54.08 50.69 53.5 758283 53.5 up up correct
TRVG.US trivago N.V 20241016 0 1.65 1.689 1.65 1.68 35015 1.68 up up correct
TRVI.US Trevi Therapeutics Inc 20241016 0 3.2 3.29 3.1 3.2 460007 3.2
TRVN.US Trevena Inc 20241016 0 2.19 2.45 1.91 2.34 10622 2.34 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241016 0 13.28 14.81 13.1 13.9 97706 13.9 up up correct
TSBK.US Timberland Bancorp Inc 20241016 0 31.22 31.49 30.72 30.72 12070 30.72 down down correct
TSCO.US Tractor Supply Company 20241016 0 299.67 303.79 298.71 302.8 803766 302.8 up up correct
TSEM.US Tower Semiconductor Ltd 20241016 0 44.86 44.86 43.3912 43.79 464916 43.79 down down correct
TSHA.US Taysha Gene Therapies Inc 20241016 0 1.95 2.05 1.93 2.03 1936322 2.03 up up correct
TSIFX.US TSIFX 20241016 0 8.35 8.35 8.35 8.35 0 8.35
TSLA.US Tesla Inc 20241016 0 221.4 222.8199 218.93 221.33 49632820 221.33 down down correct
TSVT.US 2seventy bio Inc 20241016 0 5 5.03 4.895 4.99 210160 4.99 down down correct
TTD.US The Trade Desk Inc 20241016 0 118 118.6 116.739 117.94 1288907 117.94 down down correct
TTEC.US TTEC Holdings Inc 20241016 0 6.07 6.07 5.8 5.87 468511 5.87 down up incorrect
TTEK.US Tetra Tech Inc 20241016 0 49.19 49.49 48.85 48.86 1493700 48.86 down down correct
TTGT.US TechTarget Inc 20241016 0 27.84 27.87 26.85 27.48 193158 27.48 down up incorrect
TTMI.US TTM Technologies Inc 20241016 0 19.67 20.21 19.55 20.13 1080498 20.13 up up correct
TTNP.US Titan Pharmaceuticals Inc 20241016 0 4.56 4.95 4.51 4.84 7109 4.84 up up correct
TTOO.US T2 Biosystems Inc 20241016 0 1.44 1.445 1.38 1.4 422688 1.4 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241016 0 6.69 6.908 6.675 6.81 37131 6.81 up up correct
TTWO.US Take 20241016 0 155.89 155.97 154.28 154.91 766269 154.91 down down correct
TURN.US 180 Degree Capital Corp 20241016 0 3.23 3.25 3.2201 3.2437 6803 3.2437 up up correct
TUSK.US Mammoth Energy Services Inc 20241016 0 4.5 4.56 4.4 4.51 134842 4.51 up up correct
TVTX.US Travere Therapeutics Inc 20241016 0 18.2 18.34 17.69 18.05 1114929 18.05 down down correct
TW.US Tradeweb Markets Inc 20241016 0 134.67 135.42 132.08 133.7 1208371 133.7 down down correct
TWIN.US Twin Disc Incorporated 20241016 0 11.7101 12.2 11.7101 12.16 24288 12.16 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20241016 0 4.42 4.43 4.41 4.43 3302797 4.43 up up correct
TWST.US Twist Bioscience Corporation 20241016 0 46.71 46.71 44.3 45.07 577902 45.07 down up incorrect
TXG.US 10x Genomics Inc 20241016 0 16 16.3603 15.46 15.74 2197985 15.74 down up incorrect
TXMD.US TherapeuticsMD Inc 20241016 0 1.59 1.59 1.53 1.58 15376 1.58 down down correct
TXN.US Texas Instruments Incorporated 20241016 0 201.98 202.1 199.28 200.69 3311300 200.69 down down correct
TXRH.US Texas Roadhouse Inc 20241016 0 180.8 182.88 180.75 182.66 674909 182.66 up up correct
TYRA.US Tyra Biosciences Inc 20241016 0 24.72 27.175 24.7 25.9 306298 25.9 up up correct
TZOO.US Travelzoo 20241016 0 12.39 12.66 12.329 12.62 39409 12.62 up up correct
UAL.US United Airlines Holdings Inc 20241016 0 65.4 73.65 65.11 72.02 37212900 72.02 up up correct
UBCP.US United Bancorp Inc 20241016 0 12.994 13.1 12.37 12.37 16419 12.37 down down correct
UBFO.US United Security Bancshares 20241016 0 8.515 8.7 8.515 8.7 24160 8.7 up down incorrect
UBOH.US United Bancshares Inc 20241016 0 20.37 20.37 20.37 20.37 2000 20.37
UBSI.US United Bankshares Inc 20241016 0 38.31 38.86 38.21 38.48 477195 38.48 up up correct
UBX.US Unity Biotechnology Inc 20241016 0 1.4 1.44 1.4 1.42 66668 1.42 up up correct
UCL.US uCloudlink Group Inc 20241016 0 1.25 1.3012 1.25 1.29 36276 1.29 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20241016 0 38.06 38.22 36.88 37.13 541460 37.13 down up incorrect
UDMY.US Udemy Inc. Common Stock 20241016 0 8.11 8.265 8.065 8.19 669877 8.19 up down incorrect
UEIC.US Universal Electronics Inc 20241016 0 8.44 8.58 8.22 8.22 31007 8.22 down down correct
UFCS.US United Fire Group Inc 20241016 0 20.13 20.73 19.97 20.65 99844 20.65 up up correct
UFPI.US UFP Industries Inc 20241016 0 136.95 139.535 136.655 136.85 224076 136.85 down down correct
UFPT.US UFP Technologies Inc 20241016 0 316.36 319.215 316.26 318.94 28343 318.94 up up correct
UG.US United 20241016 0 14.75 14.8802 14.0077 14.52 16638 14.52 down down correct
UGRO.US urban 20241016 0 1.42 1.51 1.3901 1.49 81893 1.49 up up correct
UHAL.US AMERCO 20241016 0 74.68 74.73 73.27 73.78 192655 73.78 down down correct
UK.US Ucommune International Ltd 20241016 0 1.21 1.31 1.18 1.22 316070 1.22 up up correct
ULBI.US Ultralife Corporation 20241016 0 8.96 9.09 8.87 9.09 59352 9.09 up down incorrect
ULCC.US Frontier Group Holdings Inc 20241016 0 6.08 6.34 6.06 6.22 2219670 6.22 up up correct
ULH.US Universal Logistics Holdings Inc 20241016 0 45.11 46.084 45.06 45.49 24083 45.49 up up correct
ULTA.US Ulta Beauty Inc 20241016 0 366.85 375.32 352.395 373.21 3092078 373.21 up up correct
UMBF.US UMB Financial Corporation 20241016 0 112.09 113.2975 110.815 111.18 369880 111.18 down up incorrect
UNAM.US Unico American Corporation 20241016 0 0.055 0.055 0.055 0.055 0 0.055
UNB.US Union Bankshares Inc 20241016 0 26.21 26.68 26.21 26.68 2968 26.3487 up up correct
UNCY.US Unicycive Therapeutics Inc. 20241016 0 0.409 0.4175 0.391 0.4084 1326099 0.4084 down down correct
UNIT.US Uniti Group Inc 20241016 0 5.675 5.84 5.675 5.76 1444352 5.76 up up correct
UNTY.US Unity Bancorp Inc 20241016 0 38.645 39.49 38.63 39.12 47792 39.12 up up correct
UONE.US Urban One Inc 20241016 0 1.41 1.43 1.35 1.43 33129 1.43 up up correct
UONEK.US Urban One Inc 20241016 0 1 1.05 1 1.05 10334 1.05 up up correct
UPC.US Universe Pharmaceuticals INC 20241016 0 0.47 1 0.3103 0.4881 37877688 0.4881 up up correct
UPLD.US Upland Software Inc 20241016 0 2.41 2.47 2.4001 2.46 57433 2.46 up up correct
UPST.US Upstart Holdings Inc 20241016 0 52.89 54.97 50.4744 54.38 7322482 54.38 up up correct
UPWK.US Upwork Inc 20241016 0 10.4 10.51 10.328 10.37 1196509 10.37 down up incorrect
URBN.US Urban Outfitters Inc 20241016 0 37.55 38 37.25 37.53 969900 37.53 down down correct
URGN.US UroGen Pharma Ltd 20241016 0 12.44 13.54 12.15 12.6 2028115 12.6 up down incorrect
UROY.US Uranium Royalty Corp 20241016 0 2.62 2.95 2.62 2.85 4513577 2.85 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20241016 0 41.5 43.45 41.3779 43.43 192590 43.43 up up correct
USAU.US U.S. Gold Corp 20241016 0 6 6.05 5.9 5.95 48885 5.95 down down correct
USCB.US US Century Bank 20241016 0 14.7 14.9 14.65 14.89 22765 14.89 up up correct
USEG.US U.S. Energy Corp 20241016 0 1.38 1.38 1.25 1.31 164043 1.31 down down correct
USIO.US Usio Inc 20241016 0 1.43 1.43 1.39 1.4 10476 1.4 down down correct
USLM.US United States Lime & Minerals Inc 20241016 0 101.42 103.73 101.25 103.6 40850 103.6 up up correct
USQIX.US USQ Core Real Estate Fund 20241016 0 22.32 22.32 22.32 22.32 0 22.32
USQSX.US USQ Core Real Estate Fund 20241016 0 22.41 22.41 22.41 22.41 0 22.41
UTHR.US United Therapeutics Corporation 20241016 0 359.59 374.73 359.59 369.96 603376 369.96 up down incorrect
UTMD.US Utah Medical Products Inc 20241016 0 67.115 67.225 66 66.27 26180 66.27 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20241016 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20241016 0 2.84 2.84 2.84 2.84 822 2.84
UVSP.US Univest Financial Corporation 20241016 0 28.51 28.88 28.29 28.54 82783 28.54 up up correct
UXIN.US Uxin Limited 20241016 0 5.3 5.95 5.22 5.94 500615 5.94 up up correct
VABK.US Virginia National Bankshares Corporation 20241016 0 39.71 41.09 39.69 41.05 6997 41.05 up up correct
VALN.US Valneva SE 20241016 0 5.49 6.1184 5.4 5.6001 68825 5.6001 up up correct
VALU.US Value Line Inc 20241016 0 48.25 49 48.193 48.84 6296 48.5368 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241016 0 0.06 0.06 0.002 0.002 3699 0.002 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20241016 0 76 76 76 76 27314 76
VBNK.US VersaBank Common Shares 20241016 0 14.92 15.6 14.92 15.355 30475 15.355 up up correct
VBTX.US Veritex Holdings Inc 20241016 0 27.07 27.4 26.84 27.4 458311 27.4 up up correct
VC.US Visteon Corporation 20241016 0 90.42 91.71 90.22 90.69 317737 90.69 up up correct
VCEL.US Vericel Corporation 20241016 0 42.17 42.17 40.81 41.27 228215 41.27 down down correct
VCMIX.US Versus Capital Multi 20241016 0 24.82 24.82 24.82 24.82 0 24.82
VCNX.US Vaccinex Inc 20241016 0 2.58 3.39 2.39 2.6 374409 2.6 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20241016 0 28.25 28.25 28.25 28.25 0 28.25
VCTR.US Victory Capital Holdings Inc 20241016 0 60.85 60.85 60.05 60.31 221107 60.31 down down correct
VCYT.US Veracyte Inc 20241016 0 34.42 35.15 34.23 34.72 670338 34.72 up up correct
VECO.US Veeco Instruments Inc 20241016 0 32.02 32.02 30.47 30.82 689865 30.82 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20241016 0 0.472 0.5263 0.472 0.5 7732 0.5 up up correct
VEON.US VEON Ltd 20241016 0 29.62 30.575 29.6 29.81 14000 29.81 up up correct
VERA.US Vera Therapeutics Inc 20241016 0 40.95 41.21 39.37 39.99 506644 39.99 down down correct
VERB.US Verb Technology Company Inc 20241016 0 9.91 10.28 9.2 9.85 375400 9.85 down up incorrect
VERI.US Veritone Inc 20241016 0 4.15 4.46 4.04 4.46 499225 4.46 up up correct
VERO.US Venus Concept Inc 20241016 0 0.4702 0.5 0.4602 0.462 84910 0.462 down down correct
VERU.US Veru Inc 20241016 0 0.92 0.929 0.9031 0.9109 429653 0.9109 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20241016 0 5.63 5.855 5.53 5.6 1216959 5.6 down down correct
VERX.US Vertex Inc 20241016 0 41.5 42.8 40.9 42.71 940634 42.71 up down incorrect
VEV.US Vicinity Motor Corp. Common Stock 20241016 0 0.0828 0.083 0.066 0.0708 8899916 0.0708 down down correct
VFF.US Village Farms International Inc 20241016 0 0.91 0.95 0.9071 0.9325 176677 0.9325 up down incorrect
VFLEX.US VFLEX 20241016 0 27.11 27.11 27.11 27.11 0 27.11
VIASP.US Via Renewables Inc 20241016 0 21 21.2 20.658 21 4800 21
VIAV.US Viavi Solutions Inc 20241016 0 9.31 9.35 9.24 9.25 971566 9.25 down down correct
VICR.US Vicor Corporation 20241016 0 42.58 42.755 40.2 40.23 190740 40.23 down down correct
VINC.US Vincerx Pharma Inc 20241016 0 0.3799 0.4 0.362 0.398 475435 0.398 up down incorrect
VINO.US Gaucho Group Holdings Inc 20241016 0 4.465 4.52 4.3 4.3 35145 4.3 down up incorrect
VINP.US Vinci Partners Investments Ltd 20241016 0 10.16 10.28 10.14 10.23 27388 10.23 up up correct
VIOT.US Viomi Technology Co. Ltd 20241016 0 1.25 1.335 1.25 1.3 95325 1.3 up up correct
VIR.US Vir Biotechnology Inc 20241016 0 7.76 7.935 7.66 7.87 817691 7.87 up down incorrect
VIRC.US Virco Mfg. Corporation 20241016 0 14.7 14.85 14.62 14.77 102591 14.77 up up correct
VIRI.US Virios Therapeutics Inc 20241016 0 3.64 4.9 3.5 4.43 207711 4.43 up up correct
VIRT.US Virtu Financial Inc 20241016 0 33.21 33.475 33.115 33.42 857648 33.42 up down incorrect
VIRX.US Viracta Therapeutics Inc 20241016 0 0.2196 0.2295 0.216 0.2238 234174 0.2238 up down incorrect
VISL.US Vislink Technologies Inc 20241016 0 6.09 6.26 6 6.205 6684 6.165 up up correct
VITL.US Vital Farms Inc 20241016 0 40.26 41.57 39.96 40.91 774816 40.91 up up correct
VIVE.US Viveve Medical Inc 20241016 0 0.0004 0.0004 0.0004 0.0004 1242 0.0004
VKTX.US Viking Therapeutics Inc 20241016 0 65.815 67.31 64.91 65.85 1522823 65.85 up up correct
VLCN.US Volcon Inc. Common stock 20241016 0 0.8778 1.02 0.8601 0.982 571903 0.982 up up correct
VLGEA.US Village Super Market Inc 20241016 0 30.83 31.44 30.53 30.88 22820 30.88 up up correct
VLY.US Valley National Bancorp 20241016 0 9.4 9.51 9.33 9.41 3884183 9.41 up up correct
VLYPO.US Valley National Bancorp 20241016 0 25.38 25.74 25.38 25.61 8800 25.61 up up correct
VLYPP.US Valley National Bancorp 20241016 0 25.02 25.13 24.96 25 7900 25 down down correct
VMAR.US Vision Marine Technologies Inc 20241016 0 4.07 4.4 3.5 4.21 190809 4.21 up down incorrect
VMD.US Viemed Healthcare Inc 20241016 0 8.85 9.18 8.835 9.08 128500 9.08 up up correct
VMEO.US Vimeo Inc 20241016 0 5.06 5.06 4.96 5 675000 5 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20241016 0 4.84 4.98 4.8 4.9 494500 4.9 up up correct
VNET.US 21Vianet Group Inc 20241016 0 3.36 3.76 3.35 3.67 1406200 3.67 up up correct
VNO.US PO 20241016 0 17.14 17.2433 17.12 17.16 15547 17.16 up down incorrect
VNOM.US Viper Energy Partners LP 20241016 0 50.41 51.52 50.345 51.36 631997 51.36 up up correct
VOD.US Vodafone Group Plc 20241016 0 9.78 9.88 9.78 9.85 3376700 9.85 up up correct
VOR.US Vor Biopharma Inc 20241016 0 0.66 0.69 0.65 0.675 348200 0.675 up up correct
VOXX.US VOXX International Corporation 20241016 0 7.99 8.05 7.54 7.82 146400 7.82 down up incorrect
VRA.US Vera Bradley Inc 20241016 0 5.62 5.65 5.52 5.53 205100 5.53 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20241016 0 0.681 0.711 0.638 0.659 28300 0.659 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20241016 0 1.39 1.66 1.38 1.51 793600 1.51 up down incorrect
VRDN.US Viridian Therapeutics Inc 20241016 0 24.28 24.43 23.43 23.79 1004568 23.79 down down correct
VREX.US Varex Imaging Corporation 20241016 0 11.44 12.34 11.34 12 825900 12 up up correct
VRM.US Vroom Inc 20241016 0 9 9.656 8.88 9.3 20400 9.3 up up correct
VRME.US VerifyMe Inc 20241016 0 1.3765 1.41 1.35 1.41 10300 1.41 up up correct
VRMEW.US VerifyMe Inc 20241016 0 0.0401 0.06 0.039 0.06 0 0.06 up up correct
VRNA.US Verona Pharma plc 20241016 0 34.07 34.41 33.29 34.03 607300 34.03 down down correct
VRNS.US Varonis Systems Inc 20241016 0 60.36 60.4 58.81 58.97 1529800 58.97 down down correct
VRNT.US Verint Systems Inc 20241016 0 23.46 23.55 23.13 23.16 593700 23.16 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20241016 0 0.464 0.78 0.43 0.578 2663800 0.578 up up correct
VRRM.US Verra Mobility Corporation 20241016 0 27.22 27.83 27.14 27.61 1344000 27.61 up up correct
VRSK.US Verisk Analytics Inc 20241016 0 269.57 271.33 268.14 270.6 597600 270.6 up down incorrect
VRSN.US VeriSign Inc 20241016 0 188.1 188.64 185.75 187.06 418500 187.06 down down correct
VRTS.US Virtus Investment Partners Inc 20241016 0 220.39 223.55 220.39 222.92 25200 222.92 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20241016 0 480.82 488.48 480.7 487.25 725100 487.25 up down incorrect
VS.US Versus Systems Inc 20241016 0 3.74 9.59 3.4801 3.95 110118661 3.95 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20241016 0 11.31 11.31 11.31 11.31 0 11.31
VSAT.US Viasat Inc 20241016 0 10.85 11.22 10.73 11.06 1808200 11.06 up up correct
VSEC.US VSE Corporation 20241016 0 91.86 106.11 91.21 105.8 1429684 105.8 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20241016 0 5.77 5.77 5.77 5.77 0 5.77
VSLCX.US Invesco Senior Loan Fund Class C 20241016 0 5.78 5.78 5.78 5.78 0 5.78
VSLYX.US If Inv Snr Fnd Y 20241016 0 5.77 5.77 5.77 5.77 0 5.77
VSSYW.US Versus Systems Inc 20241016 0 0.172 0.305 0.113 0.113 981300 0.113 down up incorrect
VSTA.US Vasta Platform Limited 20241016 0 2.5203 2.5899 2.5203 2.55 2339 2.55 up up correct
VSTM.US Verastem Inc 20241016 0 3.13 3.39 3.13 3.33 1131700 3.33 up up correct
VTGN.US VistaGen Therapeutics Inc 20241016 0 2.91 3.0803 2.9 3.02 229356 3.02 up up correct
VTNR.US Vertex Energy Inc 20241016 0 0.058 0.0649 0.0525 0.0615 1452656 0.0615 up up correct
VTRS.US Viatris Inc 20241016 0 11.85 11.89 11.73 11.82 4354900 11.82 down down correct
VTSI.US VirTra Inc 20241016 0 6.46 6.57 6.28 6.56 56300 6.56 up up correct
VTVT.US vTv Therapeutics Inc 20241016 0 13.55 14.25 13.445 14.24 7100 14.24 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241016 0 2.4 2.585 2.36 2.57 685500 2.57 up down incorrect
VUZI.US Vuzix Corporation 20241016 0 1.37 1.4 1.32 1.37 662900 1.37
VVOS.US Vivos Therapeutics Inc 20241016 0 2.427 2.55 2.42 2.53 75600 2.53 up up correct
VVPR.US VivoPower International PLC 20241016 0 0.917 0.945 0.862 0.913 287800 0.913 down down correct
VXRT.US Vaxart Inc 20241016 0 0.79 0.8159 0.774 0.8148 1370515 0.8148 up up correct
VYGR.US Voyager Therapeutics Inc 20241016 0 7.29 8.17 7.23 7.91 1169700 7.91 up up correct
VYNE.US VYNE Therapeutics Inc 20241016 0 2 2.18 1.99 2.17 60100 2.17 up up correct
WABC.US Westamerica Bancorporation 20241016 0 50.72 51.5556 50.7 51.12 94267 51.12 up up correct
WAFD.US Washington Federal Inc 20241016 0 36.34 37 36.21 36.77 582800 36.77 up up correct
WAFDP.US Washington Federal Inc 20241016 0 19.3 19.415 19.29 19.29 26800 19.29 down down correct
WAFU.US Wah Fu Education Group Limited 20241016 0 1.82 1.84 1.76 1.8 14400 1.8 down down correct
WAL.US PA 20241016 0 20.25 20.66 20.2 20.66 16678 20.66 up up correct
WALD.US Waldencast Acquisition Corp 20241016 0 3.53 3.6 3.395 3.54 75400 3.54 up up correct
WALDW.US Waldencast Acquisition Corp 20241016 0 0.106 0.111 0.106 0.111 1000 0.111 up up correct
WASH.US Washington Trust Bancorp Inc 20241016 0 33.73 34.06 33.52 33.64 70100 33.64 down up incorrect
WATT.US Energous Corporation 20241016 0 0.565 0.59 0.5601 0.5889 74479 0.5889 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241016 0 10.2 10.295 6.95 8.8 286200 8.8 down up incorrect
WB.US Weibo Corporation 20241016 0 9.51 9.55 9.28 9.29 1498700 9.29 down down correct
WBA.US Walgreens Boots Alliance Inc 20241016 0 10.47 11.11 10.25 11.07 49804602 11.07 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20241016 0 33.29 33.29 32.84 33.1 75500 33.1 down down correct
WDAY.US Workday Inc 20241016 0 244.84 245.99 239.49 240.22 1299800 240.22 down down correct
WDC.US Western Digital Corporation 20241016 0 67 68.06 66.52 67.79 4441500 67.79 up up correct
WDFC.US WD 20241016 0 262.89 266.38 262.44 263.65 105100 262.7738 up up correct
WEN.US The Wendy's Company 20241016 0 19.62 20 19.48 19.99 5529100 19.99 up up correct
WERN.US Werner Enterprises Inc 20241016 0 37.25 38.12 37.1 37.99 875600 37.99 up up correct
WEYS.US Weyco Group Inc 20241016 0 33.85 34.44 33.52 34.44 11200 34.44 up up correct
WFC.US PD 20241016 0 20.15 20.26 20.1475 20.2 56283 20.2 up down incorrect
WFCF.US Where Food Comes From Inc 20241016 0 10.82 11.07 10.82 11.07 900 11.07 up up correct
WFCPX.US Wells Fargo & Co Non 20241016 0 17.25 17.25 17.25 17.25 0 17.1515
WFRD.US Weatherford International plc Ordinary Shares 20241016 0 91.3 92.5 90.94 91.71 698280 91.71 up up correct
WHF.US WhiteHorse Finance Inc 20241016 0 11.75 11.87 11.71 11.87 42200 11.87 up up correct
WHLM.US Wilhelmina International Inc 20241016 0 3.95 4.07 3.74 3.86 9500 3.86 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20241016 0 10 10.55 9.9 10.14 176000 10.14 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241016 0 25.65 25.65 24.57 25.45 9100 25.45 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241016 0 3.04 3.3 3.03 3.3 2700 3.3 up up correct
WILC.US G. Willi 20241016 0 11.94 11.95 11.8 11.8 2200 11.8 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20241016 0 0.88 0.93 0.875 0.93 202800 0.93 up up correct
WINA.US Winmark Corporation 20241016 0 375.16 377 367.1 376.54 22700 376.54 up up correct
WING.US Wingstop Inc 20241016 0 395.42 395.42 377.63 377.89 556824 377.89 down down correct
WINT.US Windtree Therapeutics Inc 20241016 0 0.705 0.77 0.66 0.691 3568076 0.691 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20241016 0 11.4 11.75 11.39 11.75 1900 11.75 up up correct
WINVR.US WinVest Acquisition Corp. Right 20241016 0 0.12 0.12 0.12 0.12 0 0.12
WINVU.US WinVest Acquisition Corp Unit 20241016 0 11.26 11.26 11.26 11.26 0 11.26
WISA.US Summit Wireless Technologies Inc 20241016 0 1.9 1.98 1.6 1.87 2895800 1.87 down up incorrect
WIX.US Wix.com Ltd 20241016 0 167.3 173.2 166.52 171.775 547600 171.775 up down incorrect
WKEY.US WISeKey International Holding AG 20241016 0 2.13 2.23 2.13 2.19 10800 2.19 up up correct
WKHS.US Workhorse Group Inc 20241016 0 0.8486 0.8888 0.83 0.86 1187837 0.86 up up correct
WKSP.US Worksport Ltd. Common Stock 20241016 0 0.53 0.57 0.53 0.559 148900 0.559 up up correct
WLDN.US Willdan Group Inc 20241016 0 45.4 45.92 45.31 45.76 195900 45.76 up up correct
WLFC.US Willis Lease Finance Corporation 20241016 0 189.43 193.73 187.85 189.07 61500 189.07 down down correct
WMG.US Warner Music Group Corp 20241016 0 31.3 32.15 31.12 31.92 1977300 31.92 up up correct
WMPN.US William Penn Bancorporation 20241016 0 12.16 12.2 12.1 12.2 1875 12.1709 up down incorrect
WNEB.US Western New England Bancorp Inc 20241016 0 8.85 8.96 8.75 8.75 29254 8.75 down down correct
WNW.US Wunong Net Technology Company Limited 20241016 0 0.803 0.8545 0.7703 0.791 320804 0.791 down down correct
WOOF.US Petco Health and Wellness Company Inc 20241016 0 4.67 4.81 4.6 4.7 2247600 4.7 up up correct
WORX.US SCWorx Corp 20241016 0 1.242 1.31 1.22 1.25 84300 1.25 up up correct
WPRT.US Westport Fuel Systems Inc 20241016 0 4.43 4.59 4.36 4.54 96500 4.54 up up correct
WRAP.US Wrap Technologies Inc 20241016 0 1.51 1.75 1.504 1.63 274100 1.63 up up correct
WRLD.US World Acceptance Corporation 20241016 0 118.26 119.13 118.15 118.9 22300 118.9 up down incorrect
WSBC.US WesBanco Inc 20241016 0 31.04 31.7 30.92 31.36 533100 31.36 up up correct
WSBCP.US WesBanco Inc 20241016 0 25.35 25.388 25.35 25.38 12105 25.38 up up correct
WSBF.US Waterstone Financial Inc 20241016 0 14.87 14.94 14.74 14.79 33600 14.79 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20241016 0 36.34 37.32 36.225 37.29 2989500 37.29 up up correct
WSFS.US WSFS Financial Corporation 20241016 0 52.04 52.9 51.84 52.3 375036 52.3 up down incorrect
WTBA.US West Bancorporation Inc 20241016 0 19.76 20.3 19.695 20.22 27762 20.22 up up correct
WTER.US The Alkaline Water Company Inc 20241016 0 0.08 0.08 0.06 0.06 93587 0.06 down down correct
WTFC.US Wintrust Financial Corporation 20241016 0 113.69 115.82 113.63 114.69 272720 114.69 up down incorrect
WTFCM.US Wintrust Financial Corporation 20241016 0 25.04 25.05 24.96 25.05 13914 25.05 up up correct
WTFCP.US Wintrust Financial Corporation 20241016 0 25.16 25.19 25.1599 25.19 41014 25.19 up up correct
WTW.US Weight Watchers International Inc 20241016 0 290 293.3 288.63 291.3 379300 291.3 up up correct
WVE.US Wave Life Sciences Ltd 20241016 0 12.05 15.54 11.98 14.9 17326100 14.9 up up correct
WVFC.US WVS Financial Corp 20241016 0 12.98 12.98 12.98 12.98 400 12.98
WVVI.US Willamette Valley Vineyards Inc 20241016 0 3.5 3.6 3.5 3.6 2600 3.6 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20241016 0 3.718 3.74 3.5 3.725 1400 3.725 up up correct
WW.US WW International Inc 20241016 0 1.4 1.48 1.36 1.42 4529900 1.42 up up correct
WWD.US Woodward Inc 20241016 0 164.69 166.26 164.69 165.63 232200 165.63 up up correct
WYNN.US Wynn Resorts Limited 20241016 0 99.89 101.6 99.63 100.24 1697700 100.24 up down incorrect
XAIR.US Beyond Air Inc 20241016 0 0.343 0.343 0.326 0.333 375700 0.333 down down correct
XBIO.US Xenetic Biosciences Inc 20241016 0 3.81 3.82 3.6 3.71 8592 3.71 down down correct
XCAPX.US ACAP Strategic Fund 20241016 0 22.78 22.78 22.78 22.78 0 22.78
XCUR.US Exicure Inc 20241016 0 2.24 3.02 2.17 2.91 320700 2.91 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20241016 0 17.18 17.18 17.18 17.18 0 17.18
XEL.US Xcel Energy Inc 20241016 0 63.43 64.06 63.31 64.01 2590400 64.01 up up correct
XELA.US Exela Technologies Inc 20241016 0 2.09 2.09 2.03 2.09 23900 2.09
XELB.US Xcel Brands Inc 20241016 0 0.74 0.7845 0.7399 0.7845 57600 0.7845 up up correct
XENE.US Xenon Pharmaceuticals Inc 20241016 0 40.9 42.63 40.73 42.62 304300 42.62 up up correct
XERS.US Xeris Pharmaceuticals Inc 20241016 0 3.05 3.11 3 3.04 1201834 3.04 down down correct
XFOR.US X4 Pharmaceuticals Inc 20241016 0 0.56 0.578 0.52 0.533 1781000 0.533 down down correct
XGN.US Exagen Inc 20241016 0 2.7 2.81 2.65 2.81 24800 2.81 up up correct
XILSX.US Pioneer ILS Interval Fund 20241016 0 9.54 9.54 9.54 9.54 0 9.54
XLO.US Xilio Therapeutics Inc. Common Stock 20241016 0 0.827 0.83 0.776 0.8 91300 0.8 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20241016 0 19.72 21 19.415 20.8 860600 20.8 up up correct
XNCR.US Xencor Inc 20241016 0 21.34 21.88 21.14 21.52 411800 21.52 up down incorrect
XNET.US Xunlei Limited 20241016 0 1.88 1.97 1.86 1.94 143600 1.94 up up correct
XOMA.US XOMA Corporation 20241016 0 28.75 30 28.75 29.48 24440 29.48 up up correct
XOMAO.US XOMA Corporation 20241016 0 25.61 25.61 25.51 25.58 5300 25.58 down down correct
XOMAP.US XOMA Corporation 20241016 0 26.32 26.32 26.3 26.3 900 26.3 down down correct
XONE.US The ExOne Company 20241016 0 49.73 49.74 49.72 49.73 403400 49.73
XOS.US Xos Inc 20241016 0 4.73 4.8 4.65 4.69 17200 4.69 down down correct
XOSWW.US Xos Equity Warrants 20241016 0 0.0237 0.0275 0.0226 0.0227 7694 0.0227 down down correct
XP.US XP Inc 20241016 0 17.77 18.18 17.71 18.15 4149100 18.15 up up correct
XPEL.US XPEL Inc 20241016 0 42.5 43.035 42.468 42.78 99600 42.78 up up correct
XPER.US Xperi Holding Corporation 20241016 0 9.18 9.425 9.11 9.22 691400 9.22 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241016 0 5.77 5.77 5.77 5.77 0 5.77
XRAY.US DENTSPLY SIRONA Inc 20241016 0 24.49 24.72 24.2 24.64 4811300 24.64 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241016 0 1.84 2.35 1.621 2.17 313400 2.17 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20241016 0 10.45 10.5 10.26 10.48 1245400 10.48 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20241016 0 9.7 9.7 9.7 9.7 0 9.7
XSICX.US Voya Senior Income Fund Class 20241016 0 9.67 9.67 9.67 9.67 0 9.67
XSIIX.US ING Senior Incm Fd 20241016 0 9.65 9.65 9.65 9.65 0 9.65
XSIWX.US ING Senior Incm Fd 20241016 0 9.71 9.71 9.71 9.71 0 9.71
XSLCX.US Invesco Senior Loan Fund Class 20241016 0 5.77 5.77 5.77 5.77 0 5.77
XTLB.US XTL Biopharmaceuticals Ltd 20241016 0 2.05 2.19 1.98 1.98 6600 1.98 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20241016 0 0.13 0.13 0.102 0.1086 13321050 0.1086 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20241016 0 1.17 1.181 1.15 1.17 23300 1.17
YI.US 111 Inc 20241016 0 0.81 0.88 0.81 0.84 78600 0.84 up up correct
YJ.US Yunji Inc 20241016 0 1.99 2.12 1.97 2.05 8200 2.05 up up correct
YMAB.US Y 20241016 0 14.43 14.84 14.42 14.71 143100 14.71 up up correct
YORW.US The York Water Company 20241016 0 37.54 38.1 37.54 38.04 44000 38.04 up up correct
YQ.US 17 Education & Technology Group Inc 20241016 0 2.69 2.84 2.5 2.6 12700 2.6 down up incorrect
YTEN.US Yield10 Bioscience Inc 20241016 0 0.86 0.94 0.8 0.8 7700 0.8 down down correct
YTRA.US Yatra Online Inc 20241016 0 1.72 1.72 1.69 1.71 99700 1.71 down down correct
YY.US JOYY Inc 20241016 0 33.91 35 33.57 33.61 332400 33.61 down down correct
Z.US Zillow Group Inc 20241016 0 63.76 64.34 63.16 63.59 1976400 63.59 down up incorrect
ZBRA.US Zebra Technologies Corporation 20241016 0 376.2 379.59 374.38 375.5 176900 375.5 down down correct
ZCMD.US Zhongchao Inc 20241016 0 1.85 1.85 1.7 1.745 22800 1.745 down down correct
ZD.US Ziff Davis Inc. 20241016 0 46.77 47.5 46.4 46.6 375500 46.6 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20241016 0 1.511 1.56 1.511 1.55 9600 1.55 up up correct
ZEUS.US Olympic Steel Inc 20241016 0 39.19 39.26 38.14 38.28 97800 38.28 down down correct
ZG.US Zillow Group Inc 20241016 0 62 62.3 61.2 61.68 269800 61.68 down down correct
ZI.US ZoomInfo Technologies Inc 20241016 0 10.21 10.24 10.06 10.13 10080455 10.13 down up incorrect
ZION.US Zions Bancorporation National Association 20241016 0 51 51.82 50.63 51.07 1679900 51.07 up up correct
ZIONL.US ZIONL 20241016 0 25.94 25.95 25.84 25.92 7100 25.92 down down correct
ZIONO.US Zions Bancorporation National Association 20241016 0 26.88 26.96 26.71 26.9 12100 26.9 up down incorrect
ZIONP.US Zions Bancorporation National Association 20241016 0 22.74 22.74 22.39 22.4 13853 22.4 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241016 0 20.4 20.5 20.4 20.5 718 20.5 up up correct
ZKIN.US ZK International Group Co. Ltd 20241016 0 0.517 0.517 0.495 0.51 39300 0.51 down down correct
ZLAB.US Zai Lab Limited 20241016 0 25.55 26.48 24.99 26.17 813100 26.17 up up correct
ZM.US Zoom Video Communications Inc 20241016 0 68.22 69.09 68.05 68.93 1954100 68.93 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20241016 0 2.96 3.04 2.93 2.98 1342200 2.98 up down incorrect
ZS.US Zscaler Inc 20241016 0 195.2 195.75 190.41 191.55 1397000 191.55 down down correct
ZUMZ.US Zumiez Inc 20241016 0 23.02 23.29 22.81 23.25 159600 23.25 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20241016 0 39.09 50.06 39.07 50.06 280853 50.06 up up correct
ZYXI.US Zynex Inc 20241016 0 8.05 8.06 7.86 7.89 60000 7.89 down down correct

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