CollectAI

close-nasdaq_stocks

2024/11/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241104 0 6.38 6.38 6.38 6.38 0 6.38
AACG.US ATA Creativity Global 20241104 0 1 1.04 0.92 1.04 64843 1.04 up up correct
AADI.US Aadi Bioscience Inc 20241104 0 2 2.0148 1.95 1.96 24640 1.96 down down correct
AAIDX.US AAIDX 20241104 0 20.33 20.33 20.33 20.33 0 20.33
AAL.US American Airlines Group Inc 20241104 0 13.5 13.5 12.96 12.99 25654100 12.99 down down correct
AAME.US Atlantic American Corporation 20241104 0 1.61 1.68 1.6 1.68 877 1.68 up down incorrect
AAOI.US Applied Optoelectronics Inc 20241104 0 16.84 17.43 16.3302 16.4 1912132 16.4 down down correct
AAON.US AAON Inc 20241104 0 112.82 114.395 112.3 112.46 258765 112.46 down down correct
AAPL.US Apple Inc 20241104 0 220.99 222.79 219.71 222.01 44944500 221.766 up up correct
AATC.US Image Sensing Systems Inc 20241104 0 7.65 7.65 7.52 7.52 2300 7.52 down down correct
ABCB.US Ameris Bancorp 20241104 0 61.68 61.9 60.41 61.23 248500 61.23 down down correct
ABCL.US AbCellera Biologics Inc 20241104 0 2.755 2.9 2.72 2.89 3645421 2.89 up up correct
ABEO.US Abeona Therapeutics Inc 20241104 0 6.29 6.29 5.95 6.04 433523 6.04 down down correct
ABNB.US Airbnb Inc 20241104 0 136.23 137.55 135.45 136.87 2459746 136.87 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241104 0 2.84 3.05 2.7901 2.95 198629 2.95 up up correct
ABR.US PF 20241104 0 20.5 20.7 20.22 20.22 28369 20.22 down up incorrect
ABSI.US Absci Corporation Common Stock 20241104 0 3.88 4.03 3.82 4 702187 4 up up correct
ABUS.US Arbutus Biopharma Corporation 20241104 0 3.96 3.96 3.855 3.87 944765 3.87 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20241104 0 0.6537 0.67 0.615 0.6313 151862 0.6313 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20241104 0 14.73 15.02 14.6 14.62 2793839 14.62 down down correct
ACB.US Aurora Cannabis Inc 20241104 0 5.62 6.075 5.62 5.98 1525946 5.98 up up correct
ACCD.US Accolade Inc 20241104 0 3.2 3.23 3.08 3.15 878961 3.15 down down correct
ACET.US Adicet Bio Inc 20241104 0 1.25 1.3 1.2 1.26 477366 1.26 up up correct
ACGL.US Arch Capital Group Ltd 20241104 0 96.155 96.275 94.9501 95 2293361 95 down up incorrect
ACGLN.US Arch Capital Group Ltd 20241104 0 20.27 20.68 20.27 20.64 45600 20.64 up up correct
ACGLO.US Arch Capital Group Ltd 20241104 0 23.41 23.55 23.41 23.55 25500 23.55 up up correct
ACHC.US Acadia Healthcare Company Inc 20241104 0 41.82 42.36 41.42 42.33 2319677 42.33 up up correct
ACHL.US Achilles Therapeutics plc 20241104 0 1 1.03 0.99 1.025 60941 1.025 up up correct
ACHV.US Achieve Life Sciences Inc 20241104 0 4.69 4.84 4.665 4.74 52919 4.74 up up correct
ACIU.US AC Immune SA 20241104 0 3 3.09 2.89 2.94 84079 2.94 down up incorrect
ACIW.US ACI Worldwide Inc 20241104 0 49.38 50.16 49.14 50.15 460145 50.15 up up correct
ACLS.US Axcelis Technologies Inc 20241104 0 85.67 86.969 85.05 85.16 419000 85.16 down down correct
ACMR.US ACM Research Inc 20241104 0 18.57 19.19 18.56 18.56 1225086 18.56 down down correct
ACNB.US ACNB Corporation 20241104 0 41.0308 41.79 41.0308 41.79 7775 41.79 up up correct
ACRS.US Aclaris Therapeutics Inc 20241104 0 2.09 2.225 2.04 2.17 1803591 2.17 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20241104 0 32.2 32.64 32.2 32.42 763475 32.42 up up correct
ACTG.US Acacia Research Corporation 20241104 0 4.58 4.58 4.335 4.36 503615 4.36 down up incorrect
ACVA.US ACV Auctions Inc 20241104 0 16.94 17.5 16.85 17.25 971496 17.25 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241104 0 1.86 1.885 1.81 1.85 54154 1.85 down down correct
ADAG.US Adagene Inc 20241104 0 3.02 3.14 2.98 3.05 14303 3.05 up up correct
ADAP.US Adaptimmune Therapeutics plc 20241104 0 0.8 0.8552 0.78 0.8275 1237685 0.8275 up down incorrect
ADBE.US Adobe Inc 20241104 0 479.03 483.76 477.37 481.35 1955249 481.35 up up correct
ADC.US PA 20241104 0 19.57 19.6 19.495 19.52 8205 19.52 down down correct
ADI.US Analog Devices Inc 20241104 0 225 226.78 223.4401 224.19 1599638 224.19 down down correct
ADIL.US Adial Pharmaceuticals Inc 20241104 0 1 1.02 0.999 1.005 37303 1.005 up up correct
ADMA.US ADMA Biologics Inc 20241104 0 19.46 19.55 18.95 19.11 4536800 19.11 down up incorrect
ADN.US Advent Technologies Holdings Inc 20241104 0 4.23 4.32 2.855 3.35 66854600 3.35 down down correct
ADNWW.US Advent Technologies Holdings Inc 20241104 0 0.0172 0.02 0.0096 0.0101 1227538 0.0101 down down correct
ADP.US Automatic Data Processing Inc 20241104 0 290 292.2504 288.98 289.86 1184322 289.86 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20241104 0 5.3 5.53 5.16 5.26 1160205 5.26 down down correct
ADSK.US Autodesk Inc 20241104 0 287.19 289.76 285.32 287.62 896300 287.62 up up correct
ADTN.US ADTRAN Inc 20241104 0 6.18 6.4 6.175 6.2 334794 6.2 up up correct
ADTX.US Aditxt Inc 20241104 0 0.516 0.542 0.48 0.49 1622681 0.49 down down correct
ADUS.US Addus HomeCare Corporation 20241104 0 125.32 129.4125 125.32 128.96 206283 128.96 up up correct
ADV.US Advantage Solutions Inc 20241104 0 3.21 3.3 3.16 3.23 258908 3.23 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20241104 0 7.49 7.73 7.295 7.54 127563 7.54 up up correct
ADVWW.US Advantage Solutions Inc 20241104 0 0.025 0.029 0.0212 0.025 2454 0.025
ADXN.US Addex Therapeutics Ltd 20241104 0 10.65 11.39 10.65 10.96 53418 10.96 up up correct
ADXS.US Advaxis Inc 20241104 0 0.027 0.027 0.027 0.027 283 0.027
AEAEU.US AltEnergy Acquisition Corp. Unit 20241104 0 11.3 11.3 11.3 11.3 0 11.3
AEHL.US Antelope Enterprise Holdings Limited 20241104 0 0.2841 0.2899 0.2301 0.276 903711 0.276 down down correct
AEHR.US Aehr Test Systems 20241104 0 12.06 12.305 11.67 11.705 1205690 11.705 down down correct
AEI.US Alset EHome International Inc 20241104 0 1.41 1.48 1.25 1.42 39050 1.42 up up correct
AEIS.US Advanced Energy Industries Inc 20241104 0 108.95 110.33 108.5601 110.07 251681 110.07 up up correct
AEMD.US Aethlon Medical Inc 20241104 0 0.3915 0.4048 0.3889 0.399 115775 0.399 up up correct
AEP.US American Electric Power Company Inc 20241104 0 96.75 98.44 96.69 98.4 3880000 97.45 up up correct
AEYE.US AudioEye Inc 20241104 0 21.33 22.54 21.145 21.71 138545 21.71 up up correct
AFBI.US Affinity Bancshares Inc 20241104 0 21.2564 21.4 21.2564 21.4 2858 21.4 up up correct
AFCG.US AFC Gamma Inc 20241104 0 9.65 9.7438 9.62 9.71 106385 9.71 up up correct
AFIB.US Acutus Medical Inc 20241104 0 0.15 0.16 0.139 0.1536 80536 0.1536 up up correct
AFMD.US Affimed N.V 20241104 0 3.24 3.34 3.195 3.27 34559 3.27 up down incorrect
AFRM.US Affirm Holdings Inc 20241104 0 43.42 44.8501 43.05 43.69 6609331 43.69 up down incorrect
AFYA.US Afya Limited 20241104 0 17.17 17.73 17.12 17.63 107940 17.63 up up correct
AGEN.US Agenus Inc 20241104 0 4.09 4.115 3.965 4.06 395405 4.06 down down correct
AGFY.US Agrify Corporation 20241104 0 3.1 3.272 3 3.14 10100 3.14 up up correct
AGIO.US Agios Pharmaceuticals Inc 20241104 0 44.34 45.17 44.01 44.83 658210 44.83 up up correct
AGMH.US AGM Group Holdings Inc 20241104 0 1.81 1.915 1.78 1.84 121754 1.84 up up correct
AGNC.US AGNC Investment Corp 20241104 0 9.32 9.42 9.31 9.35 23229869 9.35 up up correct
AGNCM.US AGNC Investment Corp 20241104 0 24.9 25.06 24.9 25.02 9200 25.02 up up correct
AGNCN.US AGNC Investment Corp 20241104 0 25.77 25.889 25.7 25.72 34000 25.72 down down correct
AGNCO.US AGNC Investment Corp 20241104 0 25.305 25.43 25.305 25.38 20800 25.38 up up correct
AGNCP.US AGNC Investment Corp. 20241104 0 24.73 24.87 24.71 24.81 15800 24.81 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20241104 0 0.0455 0.0525 0.045 0.0505 21579869 0.0505 up up correct
AGYS.US Agilysys Inc 20241104 0 101.85 105.34 101.02 102.95 267269 102.95 up up correct
AHCO.US AdaptHealth Corp 20241104 0 10.43 10.52 9.835 10.15 1264929 10.15 down down correct
AIHS.US Senmiao Technology Limited 20241104 0 0.9464 0.9464 0.9056 0.9098 542 0.9098 down down correct
AIP.US Arteris Inc. Common Stock 20241104 0 6.9 6.96 6.7551 6.77 77911 6.77 down down correct
AIRG.US Airgain Inc 20241104 0 9.19 9.342 8.9519 9.2 26227 9.2 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20241104 0 6.05 7 6.05 6.69 261696 6.69 up up correct
AIRT.US Air T Inc 20241104 0 16.41 16.7 15.51 15.51 17592 15.51 down down correct
AIRTP.US Air T Inc 20241104 0 17.48 17.52 17.48 17.52 4700 17.52 up up correct
AKAM.US Akamai Technologies Inc 20241104 0 100.5 101.0563 99.84 100.04 1748731 100.04 down down correct
AKBA.US Akebia Therapeutics Inc 20241104 0 1.72 1.85 1.7 1.85 3403860 1.85 up up correct
AKRO.US Akero Therapeutics Inc 20241104 0 32.2 32.93 31.5 32.05 641039 32.05 down down correct
AKTS.US Akoustis Technologies Inc 20241104 0 0.0521 0.0587 0.0502 0.0587 8426708 0.0587 up up correct
AKTX.US Akari Therapeutics Plc 20241104 0 2.91 2.91 2.2 2.4294 50984 2.4294 down down correct
AKYA.US Akoya Biosciences Inc 20241104 0 2.72 2.78 2.5 2.62 121635 2.62 down down correct
ALCO.US Alico Inc 20241104 0 24.23 24.82 24.23 24.44 16495 24.44 up up correct
ALDX.US Aldeyra Therapeutics Inc 20241104 0 5.34 5.39 5.09 5.18 329775 5.18 down up incorrect
ALEC.US Alector Inc 20241104 0 4.95 5.42 4.95 5.27 1649930 5.27 up up correct
ALF.US Alfi Inc 20241104 0 10.039 10.05 10.03 10.05 70100 10.05 up up correct
ALGM.US Allegro MicroSystems Inc 20241104 0 21 21.18 20.28 20.28 1733154 20.28 down down correct
ALGN.US Align Technology Inc 20241104 0 208.97 216.6 207.38 210.78 730700 210.78 up up correct
ALGS.US Aligos Therapeutics Inc 20241104 0 9.58 9.89 9.35 9.48 52362 9.48 down down correct
ALGT.US Allegiant Travel Company 20241104 0 63.05 66.26 62.33 65.96 381329 65.96 up up correct
ALHC.US Alignment Healthcare Inc 20241104 0 13 13.45 12.9147 13.29 1200863 13.29 up up correct
ALKS.US Alkermes plc 20241104 0 26.23 26.82 26.15 26.59 1100166 26.59 up up correct
ALKT.US Alkami Technology Inc 20241104 0 37.04 37.1 34.06 36.53 922522 36.53 down up incorrect
ALLK.US Allakos Inc 20241104 0 1.22 1.36 1.22 1.25 595940 1.25 up up correct
ALLO.US Allogene Therapeutics Inc 20241104 0 2.73 3.025 2.655 3 3164982 3 up up correct
ALLT.US Allot Ltd 20241104 0 3.35 3.5799 3.35 3.55 127216 3.55 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20241104 0 268.82 272.92 263.67 269.95 781900 269.95 up up correct
ALOT.US AstroNova Inc 20241104 0 11.825 12.4 11.825 12.18 11778 12.18 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241104 0 0.0085 0.011 0.0085 0.011 10669 0.011 up up correct
ALRM.US Alarm.com Holdings Inc 20241104 0 53.22 54.74 53.14 53.91 338995 53.91 up up correct
ALRN.US Aileron Therapeutics Inc 20241104 0 4 4.15 3.925 4 105876 4
ALRS.US Alerus Financial Corporation 20241104 0 20.01 20.47 19.9 20.08 54872 20.08 up up correct
ALT.US Altimmune Inc 20241104 0 6.69 6.835 6.45 6.79 2062915 6.79 up down incorrect
ALTM.US Altus Midstream Company 20241104 0 5.44 5.46 5.4 5.43 12092700 5.43 down down correct
ALTO.US Alto Ingredients Inc 20241104 0 1.9 2.05 1.898 1.94 1071473 1.94 up up correct
ALTR.US Altair Engineering Inc 20241104 0 104.01 104.25 103.845 103.99 1623060 103.99 down down correct
ALVR.US AlloVir Inc 20241104 0 0.9689 1.05 0.856 0.887 885417 0.887 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20241104 0 1.45 1.565 1.43 1.49 791145 1.49 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20241104 0 1.65 1.65 1.6 1.65 33097 1.65
AMAL.US Amalgamated Financial Corp 20241104 0 32.78 33.06 32.29 32.97 205419 32.85 up up correct
AMAT.US Applied Materials Inc 20241104 0 183.2 183.86 180.46 181.82 3857564 181.82 down up incorrect
AMBA.US Ambarella Inc 20241104 0 57.36 58.265 56.83 57.08 257153 57.08 down up incorrect
AMCX.US AMC Networks Inc 20241104 0 8.22 8.5269 8.12 8.21 521044 8.21 down down correct
AMD.US Advanced Micro Devices Inc 20241104 0 141.7 143.64 139.72 140.71 29117420 140.71 down up incorrect
AMED.US Amedisys Inc 20241104 0 95.49 95.58 95.1101 95.39 306306 95.39 down down correct
AMGN.US Amgen Inc 20241104 0 320.58 320.58 314.61 316.91 2090104 316.91 down down correct
AMKR.US Amkor Technology Inc 20241104 0 25.92 26.92 25.92 26.02 1608935 26.02 up up correct
AMPG.US AmpliTech Group Inc 20241104 0 1.02 1.03 0.9515 0.99 21370 0.99 down down correct
AMPGW.US AmpliTech Group Inc 20241104 0 0.032 0.032 0.032 0.032 0 0.032
AMPH.US Amphastar Pharmaceuticals Inc 20241104 0 50.72 51.53 50.2612 50.59 376573 50.59 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20241104 0 9.29 9.45 9.22 9.28 326594 9.28 down down correct
AMRK.US A 20241104 0 37.4 38.12 37.22 37.85 187070 37.85 up up correct
AMRN.US Amarin Corporation plc 20241104 0 0.5875 0.62 0.5801 0.6047 927676 0.6047 up up correct
AMSC.US American Superconductor Corporation 20241104 0 28.05 29.07 26.66 27.04 1809214 27.04 down up incorrect
AMSF.US AMERISAFE Inc 20241104 0 53.85 53.97 53.4 53.81 92350 53.81 down down correct
AMST.US Amesite Inc 20241104 0 2.8 2.8788 2.7259 2.82 12533 2.82 up up correct
AMTB.US Amerant Bancorp Inc 20241104 0 20.75 21.05 20.5 20.82 150775 20.82 up up correct
AMTX.US Aemetis Inc 20241104 0 2.67 2.8395 2.62 2.8 372633 2.8 up up correct
AMWD.US American Woodmark Corporation 20241104 0 90.92 93.89 90.92 92.68 87198 92.68 up up correct
AMZN.US Amazon.com Inc 20241104 0 196.45 197.33 194.3101 195.78 38492059 195.78 down down correct
ANAB.US AnaptysBio Inc 20241104 0 21.48 21.54 19.68 19.94 661117 19.94 down down correct
ANDE.US The Andersons Inc 20241104 0 45.32 46.43 45.32 45.82 159796 45.82 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20241104 0 1.89 1.89 1.89 1.89 971 1.89
ANGI.US Angi Inc 20241104 0 2.33 2.485 2.31 2.46 263511 2.46 up up correct
ANGO.US AngioDynamics Inc 20241104 0 6.61 6.86 6.61 6.74 525745 6.74 up up correct
ANIK.US Anika Therapeutics Inc 20241104 0 16.43 17.56 16.1 17.07 221832 17.07 up up correct
ANIP.US ANI Pharmaceuticals Inc 20241104 0 58.05 58.05 55.8 56.01 783928 56.01 down down correct
ANIX.US Anixa Biosciences Inc 20241104 0 3.6 3.6407 3.41 3.45 37487 3.45 down down correct
ANNX.US Annexon Inc 20241104 0 7.22 7.345 6.85 7.09 1446286 7.09 down down correct
ANSS.US ANSYS Inc 20241104 0 324.57 326.01 322.45 324.16 532200 324.16 down down correct
ANTE.US AirNet Technology Inc 20241104 0 0.586 0.59 0.5518 0.56 67341 0.56 down up incorrect
ANY.US Sphere 3D Corp 20241104 0 1.02 1.07 1 1.03 697848 1.03 up up correct
APA.US APA Corporation 20241104 0 23.38 23.78 23.25 23.54 4859722 23.54 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20241104 0 33.69 35.41 33.08 33.25 427111 33.25 down down correct
AOUT.US American Outdoor Brands Inc 20241104 0 8.78 9.085 8.5701 8.96 39763 8.96 up down incorrect
APDN.US Applied DNA Sciences Inc 20241104 0 0.188 0.1919 0.1811 0.1847 2518938 0.1847 down down correct
APEI.US American Public Education Inc 20241104 0 15.13 15.5 14.97 15.17 121416 15.17 up up correct
API.US Agora Inc 20241104 0 2.8 2.93 2.72 2.74 750986 2.74 down down correct
APLS.US Apellis Pharmaceuticals Inc 20241104 0 27.58 30.125 27.47 28.56 9305428 28.56 up down incorrect
APLT.US Applied Therapeutics Inc 20241104 0 9.02 9.505 8.81 9.26 2149625 9.26 up up correct
APM.US Aptorum Group Limited 20241104 0 1.4 1.48 1.4 1.43 8661 1.43 up up correct
APOG.US Apogee Enterprises Inc 20241104 0 75.26 77.715 74.915 76.71 141682 76.71 up down incorrect
APP.US AppLovin Corporation 20241104 0 161.78 162.45 158.33 159.11 4037632 159.11 down down correct
APPF.US AppFolio Inc 20241104 0 207.04 212.32 206.37 212 163063 212 up up correct
APPN.US Appian Corporation 20241104 0 36.37 37.28 35.44 36.82 612281 36.82 up up correct
APPS.US Digital Turbine Inc 20241104 0 3.17 3.215 2.91 3.11 2583892 3.11 down down correct
APRE.US Aprea Therapeutics Inc 20241104 0 4.03 4.03 3.835 3.9717 1867 3.9717 down down correct
APTO.US Aptose Biosciences Inc 20241104 0 0.39 0.3997 0.37 0.3978 48244 0.3978 up up correct
APVO.US Aptevo Therapeutics Inc 20241104 0 0.25 0.2951 0.25 0.282 2231196 0.282 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241104 0 1.75 1.84 1.73 1.79 26855 1.79 up up correct
APYX.US Apyx Medical Corporation 20241104 0 1.15 1.21 1.15 1.16 18457 1.16 up down incorrect
AQB.US AquaBounty Technologies Inc 20241104 0 1.17 1.196 1.131 1.14 9600 1.14 down down correct
AQMS.US Aqua Metals Inc 20241104 0 0.14 0.14 0.1127 0.125 118671 2.5 down down correct
AQST.US Aquestive Therapeutics Inc 20241104 0 5.5 5.52 5.12 5.15 2018320 5.15 down down correct
ARAY.US Accuray Incorporated 20241104 0 1.75 1.82 1.73 1.8 377794 1.8 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241104 0 1.74 1.77 1.7 1.7025 76560 1.7025 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20241104 0 0.15 0.15 0.1413 0.15 10238 0.15
ARBK.US Argo Blockchain plc American Depositary Shares 20241104 0 1.16 1.16 1.12 1.13 380059 1.13 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241104 0 9.455 9.7 9.202 9.58 4400 9.58 up up correct
ARCB.US ArcBest Corporation 20241104 0 98.56 103.66 98.56 100.54 258100 100.54 up down incorrect
ARCC.US Ares Capital Corporation 20241104 0 21.01 21.01 20.79 20.88 2955949 20.88 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20241104 0 18.16 18.3 17.53 17.82 220938 17.82 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20241104 0 0.0003 0.0003 0.0002 0.0002 6461 0.0002 down down correct
ARDX.US Ardelyx Inc 20241104 0 5.96 6.05 5.76 5.89 5032593 5.89 down down correct
AREC.US American Resources Corporation 20241104 0 1.03 1.04 1 1.01 184886 1.01 down down correct
ARGO.US PA 20241104 0 24.99 25.13 24.99 25.08 17003 25.08 up up correct
ARGX.US argenx SE 20241104 0 596.39 597.21 582.44 588.67 265700 588.67 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20241104 0 8.35 8.77 8.3 8.56 1297449 8.56 up up correct
ARKO.US Arko Corp 20241104 0 6.66 6.9 6.56 6.58 240594 6.58 down down correct
ARKOW.US Arko Corp 20241104 0 0.548 0.548 0.548 0.548 127 0.548
ARKR.US Ark Restaurants Corp 20241104 0 10.47 10.77 10.39 10.5325 10890 10.5325 up up correct
ARLP.US Alliance Resource Partners L.P 20241104 0 26.5 26.7 26.381 26.46 356215 25.7887 down up incorrect
AROW.US Arrow Financial Corporation 20241104 0 28.55 29.17 28.295 28.78 35374 28.78 up up correct
ARQQ.US Arqit Quantum Inc 20241104 0 5.37 6.39 5.2172 5.86 134196 5.86 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20241104 0 0.37 0.37 0.37 0.37 2484 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241104 0 8.53 8.86 8.29 8.72 2268991 8.72 up up correct
ARRY.US Array Technologies Inc 20241104 0 6.88 7.7288 6.87 7.51 12659550 7.51 up up correct
ARTL.US Artelo Biosciences Inc 20241104 0 1.14 1.14 1.1 1.1399 8548 1.1399 down down correct
ARTNA.US Artesian Resources Corporation 20241104 0 33.0723 33.5285 32.9301 33.28 41072 33.28 up up correct
ARTW.US Art's 20241104 0 1.62 1.65 1.62 1.64 5616 1.64 up up correct
ARVN.US Arvinas Inc 20241104 0 26.92 27.93 26.53 26.8 448047 26.8 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241104 0 19.54 20.45 19.22 20.06 880851 20.06 up up correct
ASLE.US AerSale Corporation 20241104 0 5.37 5.53 5.312 5.42 400613 5.42 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241104 0 21.48 21.48 21.48 21.48 0 21.48
ASMB.US Assembly Biosciences Inc 20241104 0 17.01 18 16 16.98 27320 16.98 down down correct
ASML.US ASML Holding N.V 20241104 0 676.05 678.43 670.82 671.16 1232500 671.16 down down correct
ASO.US Academy Sports and Outdoors Inc 20241104 0 50.62 52.9 50.55 52.69 1178073 52.69 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20241104 0 1.2 1.23 1.17 1.19 138389 1.19 down up incorrect
ASPU.US Aspen Group Inc 20241104 0 0.0055 0.0055 0.0055 0.0055 0 0.0055
ASRT.US Assertio Holdings Inc 20241104 0 1.03 1.06 1.02 1.06 253232 1.06 up up correct
ASRV.US AmeriServ Financial Inc 20241104 0 2.72 2.72 2.7 2.72 4897 2.72
ASTC.US Astrotech Corporation 20241104 0 7.05 7.55 6.72 6.89 25431 6.89 down down correct
ASTE.US Astec Industries Inc 20241104 0 31.88 33.04 31.88 32.37 151295 32.37 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20241104 0 10.64 10.725 10.37 10.42 305179 10.42 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20241104 0 1.86 1.86 1.77 1.8 17350 1.8 down down correct
ASTS.US AST SpaceMobile Inc 20241104 0 23.57 24.3 23.27 23.94 6580875 23.94 up down incorrect
ASUR.US Asure Software Inc 20241104 0 8.42 8.6 8.26 8.305 143333 8.305 down down correct
ASYS.US Amtech Systems Inc 20241104 0 5.49 5.55 5.3467 5.55 10461 5.55 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241104 0 1.08 1.13 1.075 1.08 607868 1.08
ATCOL.US Atlas Corp 20241104 0 25.022 25.17 25.022 25.17 2800 25.17 up up correct
ATEC.US Alphatec Holdings Inc 20241104 0 8.1 8.6 8.055 8.36 3855890 8.36 up up correct
ATER.US Aterian Inc 20241104 0 2.7 3.0699 2.7 2.93 73081 2.93 up up correct
ATEX.US Anterix Inc 20241104 0 32.73 33.9357 32.69 33.26 80889 33.26 up down incorrect
ATHA.US Athira Pharma Inc 20241104 0 0.5715 0.6749 0.5653 0.6399 7756676 0.6399 up up correct
ATHE.US Alterity Therapeutics Limited 20241104 0 1.17 1.17 1.14 1.1401 2747 1.1401 down up incorrect
ATIF.US ATIF Holdings Limited 20241104 0 0.8 0.84 0.8 0.81 3322 0.81 up up correct
ATLC.US Atlanticus Holdings Corporation 20241104 0 36.86 37.7048 36.86 37.24 13622 37.24 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241104 0 23.61 23.99 23.61 23.655 3700 23.655 up up correct
ATLCP.US Atlanticus Holdings Corporation 20241104 0 22.91 22.99 22.91 22.99 1300 22.99 up up correct
ATLO.US Ames National Corporation 20241104 0 16.78 17 16.06 16.25 31473 16.25 down down correct
ATMH.US All Things Mobile Analytic Inc 20241104 0 0.054 0.055 0.054 0.055 2000 0.055 up down incorrect
ATNF.US 180 Life Sciences Corp 20241104 0 3.63 3.71 3.38 3.42 252600 3.42 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20241104 0 0.0087 0.0117 0.0083 0.0109 14907 0.0109 up up correct
ATNI.US ATN International Inc 20241104 0 20.71 21.65 19.91 19.92 156542 19.92 down down correct
ATOM.US Atomera Incorporated 20241104 0 4.53 4.75 4.43 4.64 376549 4.64 up up correct
ATOS.US Atossa Therapeutics Inc 20241104 0 1.43 1.43 1.36 1.41 676835 1.41 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20241104 0 9.71 11.85 9.65 11.63 294165 11.63 up up correct
ATRC.US AtriCure Inc 20241104 0 33.5 34.08 33.27 33.66 708452 33.66 up up correct
ATRO.US Astronics Corporation 20241104 0 17.67 18.31 17.61 18.19 189100 18.19 up up correct
ATSG.US Air Transport Services Group Inc 20241104 0 22.04 22.1 21.85 22 15504520 22 down down correct
ATXI.US Avenue Therapeutics Inc 20241104 0 2.21 2.45 2.1501 2.2 48018 2.2 down up incorrect
ATXS.US Astria Therapeutics Inc 20241104 0 11.28 11.66 11.01 11.54 172085 11.54 up up correct
AUB.US Atlantic Union Bankshares Corporation 20241104 0 37.24 37.335 36.67 37.04 705966 36.7396 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20241104 0 24.98 25.01 24.9 24.9804 14600 24.9804 up up correct
AUBN.US Auburn National Bancorporation Inc 20241104 0 21.28 21.88 21.28 21.88 8052 21.88 up up correct
AUDC.US AudioCodes Ltd 20241104 0 9.16 9.31 9.11 9.13 72897 9.13 down down correct
AUID.US Ipsidy Inc. Common Stock 20241104 0 7.5 7.9899 7.1 7.8 61435 7.8 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20241104 0 7.28 7.28 7.03 7.21 1196700 7.21 down down correct
AUR.US Aurora Innovation Inc 20241104 0 5.24 5.55 5.01 5.55 18579900 5.55 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20241104 0 10.06 10.38 10.06 10.17 99982 10.17 up up correct
AUROW.US Aurora Innovation Inc 20241104 0 0.939 0.939 0.73 0.82 66033 0.82 down up incorrect
AUTL.US Autolus Therapeutics plc 20241104 0 3.52 3.56 3.315 3.34 2622402 3.34 down down correct
AUUD.US Auddia Inc 20241104 0 0.5869 0.5944 0.58 0.588 41792 0.588 up up correct
AUUDW.US Auddia Inc 20241104 0 0.023 0.0258 0.023 0.0258 739 0.0258 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20241104 0 4.54 4.59 4.37 4.51 183635 4.51 down down correct
AVAV.US AeroVironment Inc 20241104 0 213.57 219.2799 213 215.48 146029 215.48 up up correct
AVDL.US Avadel Pharmaceuticals plc 20241104 0 15.06 15.19 14.495 14.86 1403271 14.86 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20241104 0 8.22 8.38 8.18 8.38 2017502 8.38 up up correct
AVGO.US Broadcom Inc 20241104 0 169.28 172.45 168.42 168.55 13621310 168.55 down down correct
AVGR.US Avinger Inc 20241104 0 0.78 0.79 0.7625 0.79 42116 0.79 up up correct
AVIR.US Atea Pharmaceuticals Inc 20241104 0 3.27 3.405 3.25 3.35 137566 3.35 up up correct
AVNW.US Aviat Networks Inc 20241104 0 20.34 20.935 20.04 20.12 133059 20.12 down down correct
AVO.US Mission Produce Inc 20241104 0 11.83 12.18 11.83 12.13 185432 12.13 up up correct
AVPT.US Avepoint Inc 20241104 0 12.26 12.425 12.2 12.32 449212 12.32 up down incorrect
AVPTW.US AVPTW 20241104 0 2.8 2.88 2.78 2.88 29117 2.88 up up correct
AVT.US Avnet Inc 20241104 0 54.6 55.065 53.89 54 751282 54 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241104 0 2.79 2.81 2.64 2.72 667114 2.72 down down correct
AVTX.US Avalo Therapeutics Inc 20241104 0 12.97 13.6 12.5932 13.54 51492 13.54 up up correct
AVXL.US Anavex Life Sciences Corp 20241104 0 6.82 7.44 6.62 7.3 2158209 7.3 up up correct
AWH.US Aspira Women's Health Inc 20241104 0 0.87 0.9209 0.8309 0.886 55121 0.886 up up correct
AWRE.US Aware Inc 20241104 0 1.55 1.5532 1.44 1.5 64722 1.5 down down correct
AXDX.US Accelerate Diagnostics Inc 20241104 0 1.93 1.94 1.8 1.87 71876 1.87 down down correct
AXGN.US AxoGen Inc 20241104 0 13.91 14.75 13.9 14.2 466500 14.2 up up correct
AXNX.US Axonics Inc 20241104 0 70.37 70.48 70.33 70.38 289027 70.38 up down incorrect
AXON.US Axon Enterprise Inc 20241104 0 425.84 435.504 424.99 431.57 479013 431.57 up up correct
AXSM.US Axsome Therapeutics Inc 20241104 0 88.49 88.88 86.88 87.25 363121 87.25 down down correct
AXTI.US AXT Inc 20241104 0 2.16 2.17 1.98 2.01 702071 2.01 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20241104 0 22.07 22.12 22.065 22.07 2662218 22.07
AYRO.US Ayro Inc 20241104 0 0.755 0.7894 0.735 0.75 31618 0.75 down down correct
AYTU.US Aytu Biopharma Inc 20241104 0 1.9101 2.04 1.9 1.91 40922 1.91 down down correct
AZN.US AstraZeneca PLC 20241104 0 71.85 73.68 71 71.43 7289205 71.43 down down correct
AZPN.US Aspen Technology Inc 20241104 0 233.23 239.5 233.23 237.59 209900 237.59 up up correct
BAC.US PQ 20241104 0 19.05 19.45 19.05 19.44 348163 19.44 up up correct
BAND.US Bandwidth Inc 20241104 0 18.32 19.065 18.32 18.59 325728 18.59 up down incorrect
BANF.US BancFirst Corporation 20241104 0 107.77 108.46 106.91 107.25 61626 107.25 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241104 0 25.73 25.73 25.6 25.6 600 25.6 down down correct
BANR.US Banner Corporation 20241104 0 64.43 65.05 63.9 64.25 205667 63.77 down up incorrect
BANX.US StoneCastle Financial Corp 20241104 0 20.74 21.17 20.6637 21.01 51846 21.01 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20241104 0 1.8601 1.8601 1.78 1.8601 13180 1.8601
BASE.US Couchbase Inc. Common Stock 20241104 0 16.25 16.285 15.84 15.93 312959 15.93 down down correct
BATRA.US The Liberty Braves Group 20241104 0 42.53 43.11 42.517 42.96 23900 42.96 up up correct
BATRK.US The Liberty Braves Group 20241104 0 40.22 40.68 40.005 40.64 221700 40.64 up up correct
BBCP.US Concrete Pumping Holdings Inc 20241104 0 5.72 5.74 5.48 5.5 56962 5.5 down down correct
BBGI.US Beasley Broadcast Group Inc 20241104 0 12.35 12.54 11.4 11.8374 3788 11.8374 down down correct
BBIG.US Vinco Ventures Inc 20241104 0 0.0005 0.0005 0.0004 0.0004 996 0.0004 down down correct
BBIO.US BridgeBio Pharma Inc 20241104 0 25 25.81 24.39 25.2 1256078 25.2 up up correct
BBLG.US Bone Biologics Corp Common Stock 20241104 0 1.3 1.3417 1.25 1.29 57479 1.29 down up incorrect
BBLGW.US Bone Biologics Corp Warrants 20241104 0 32.24 32.24 32.24 32.24 0 32.24
BBSI.US Barrett Business Services Inc 20241104 0 36.32 37.015 36.2401 36.72 88886 36.72 up up correct
BCAB.US BioAtla Inc 20241104 0 2.08 2.15 2 2 1163309 2 down down correct
BCBP.US BCB Bancorp Inc 20241104 0 11.79 11.94 11.79 11.86 18305 11.86 up up correct
BCDA.US BioCardia Inc 20241104 0 2.42 2.494 2.35 2.38 30361 2.38 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241104 0 1.85 1.95 1.77 1.8 64216 1.8 down down correct
BCML.US BayCom Corp 20241104 0 24.2 24.52 24 24.41 20976 24.41 up up correct
BCOV.US Brightcove Inc 20241104 0 2.09 2.19 2.08 2.14 472346 2.14 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20241104 0 9.95 9.95 9.95 9.95 309 9.95
BCPC.US Balchem Corporation 20241104 0 171.5 172.57 169.88 172.51 97863 172.51 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20241104 0 7.77 7.96 6.845 7.35 11279330 7.35 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20241104 0 11.72 11.72 11.72 11.72 0 11.72
BCTX.US BriaCell Therapeutics Corp 20241104 0 0.776 0.785 0.75 0.7701 359755 0.7701 down down correct
BCTXW.US BriaCell Therapeutics Corp 20241104 0 0.2934 0.368 0.2515 0.3 76873 0.3 up up correct
BCYC.US Bicycle Therapeutics plc 20241104 0 22.7 24.5 22.54 23.46 570408 23.46 up up correct
BDSX.US Biodesix Inc 20241104 0 1.48 1.48 1.38 1.39 470218 1.39 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20241104 0 2.89 3.11 2.881 2.99 548441 2.99 up up correct
BEAM.US Beam Therapeutics Inc 20241104 0 22.75 24.95 22.52 24.36 1388907 24.36 up up correct
BEAT.US Heartbeam Inc. Common Stock 20241104 0 2.47 2.65 2.4122 2.43 44820 2.43 down down correct
BEATW.US Heartbeam Inc. Warrant 20241104 0 0.78 0.78 0.78 0.78 1 0.78
BECN.US Beacon Roofing Supply Inc 20241104 0 92.32 95.28 92.23 93.46 457027 93.46 up up correct
BEEM.US Beam Global 20241104 0 5.02 5.165 4.85 4.88 135324 4.88 down down correct
BELFA.US Bel Fuse Inc 20241104 0 97.97 98.73 97.08 98.01 10431 98.01 up up correct
BELFB.US Bel Fuse Inc 20241104 0 73.76 75.31 73.5 73.8 84660 73.8 up up correct
BFC.US Bank First Corporation 20241104 0 91.25 92.36 91.2 92.03 16317 92.03 up up correct
BFIN.US BankFinancial Corporation 20241104 0 12.22 12.22 11.82 11.82 9882 11.82 down down correct
BFRI.US Biofrontera Inc. Common Stock 20241104 0 1 1.06 0.98 1 1059058 1
BFRIW.US Biofrontera Inc. Warrants 20241104 0 0.08 0.08 0.079 0.08 3746 0.08
BFST.US Business First Bancshares Inc 20241104 0 26.09 26.435 25.96 26.01 93420 26.01 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20241104 0 1.69 1.875 1.68 1.76 191458 1.76 up up correct
BGNE.US BeiGene Ltd 20241104 0 204.86 210.525 204.86 207.25 177228 207.25 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20241104 0 10.32 10.32 10.32 10.32 0 10.32
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241104 0 0.2759 0.2759 0.25 0.2575 96040 0.2575 down down correct
BHF.US Brighthouse Financial Inc 20241104 0 47.69 48.1 46.92 47.46 408260 47.46 down up incorrect
BHFAL.US Brighthouse Financial Inc 20241104 0 24.6 24.9 24.6 24.8 12100 24.8 up down incorrect
BHFAM.US Brighthouse Financial Inc 20241104 0 17.27 17.453 17.19 17.44 22200 17.44 up up correct
BHFAN.US Brighthouse Financial Inc 20241104 0 20.21 20.43 20.042 20.18 42700 20.18 down down correct
BHFAO.US Brighthouse Financial Inc 20241104 0 24.99 25.12 24.79 25.12 10500 25.12 up up correct
BHFAP.US Brighthouse Financial Inc 20241104 0 24.99 25 24.84 24.96 15000 24.96 down down correct
BIDU.US Baidu Inc 20241104 0 90.72 91.6381 90.41 90.46 1519017 90.46 down down correct
BIGC.US BigCommerce Holdings Inc 20241104 0 5.24 5.33 5.125 5.14 728541 5.14 down up incorrect
BIIB.US Biogen Inc 20241104 0 173.22 174.85 170.71 173.52 2494800 173.52 up up correct
BILI.US Bilibili Inc 20241104 0 22.22 22.635 21.94 22 2652634 22 down down correct
BIMI.US BIMI International Medical Inc 20241104 0 0.02 0.02 0.01 0.02 1898 0.02
BIOX.US Bioceres Crop Solutions Corp 20241104 0 6.5 6.63 6.5 6.57 125469 6.57 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20241104 0 10.95 11.21 10.94 11.1 18096 11.1 up up correct
BITF.US Bitfarms Ltd. Common Stock 20241104 0 1.81 1.83 1.71 1.73 32372609 1.73 down down correct
BIVI.US BioVie Inc 20241104 0 2.77 2.77 2.48 2.51 1660762 2.51 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241104 0 0.0839 0.0839 0.0728 0.0729 2026392 0.0729 down down correct
BJRI.US BJ's Restaurants Inc 20241104 0 33.13 34.11 33.13 33.44 354113 33.44 up down incorrect
BKNG.US Booking Holdings Inc 20241104 0 4771.99 4825 4728.25 4776.46 199990 4776.46 up up correct
BKR.US Baker Hughes Company 20241104 0 37.83 38.36 37.75 38.17 5398200 38.17 up up correct
BKSC.US Bank of South Carolina Corporation 20241104 0 13.1 13.1 13.1 13.1 0 13.1
BKYI.US BIO 20241104 0 1.24 1.31 1.16 1.3 286852 1.3 up up correct
BL.US BlackLine Inc 20241104 0 55.24 55.95 54.93 55.11 248985 55.11 down down correct
BLBD.US Blue Bird Corporation 20241104 0 41.95 44.23 41.77 43.54 1129428 43.54 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20241104 0 2.8 2.8 2.71 2.75 8447 2.75 down up incorrect
BLDE.US Blade Air Mobility Inc 20241104 0 3.55 3.665 3.478 3.59 258927 3.59 up up correct
BLDEW.US Blade Air Mobility Inc 20241104 0 0.2804 0.2814 0.263 0.264 500 0.264 down down correct
BLDP.US Ballard Power Systems Inc 20241104 0 1.68 1.795 1.68 1.73 7026104 1.73 up up correct
BLEUU.US bleuacacia ltd Unit 20241104 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241104 0 23.85 25.62 23.85 25.56 328894 25.56 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20241104 0 10.025 10.08 9.88 10.03 30735 10.03 up up correct
BLIN.US Bridgeline Digital Inc 20241104 0 1.1 1.29 1.1 1.24 173667 1.24 up up correct
BLKB.US Blackbaud Inc 20241104 0 77.42 79.27 76.3 76.69 224035 76.69 down down correct
BLMN.US Bloomin' Brands Inc 20241104 0 16.28 16.38 15.3 15.46 1557441 15.46 down down correct
BLNK.US Blink Charging Co 20241104 0 2 2.11 2 2.01 4206181 2.01 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20241104 0 0.036 0.036 0.036 0.036 1068 0.036
BLRX.US BioLineRx Ltd 20241104 0 0.4079 0.445 0.4079 0.4273 336417 0.4273 up up correct
BLUE.US bluebird bio Inc 20241104 0 0.46 0.4832 0.458 0.463 3663350 0.463 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20241104 0 7.18 7.41 7.13 7.32 237917 7.32 up down incorrect
BMBL.US Bumble Inc 20241104 0 7.31 7.4 7.1 7.26 3814138 7.26 down down correct
BMEA.US Biomea Fusion Inc 20241104 0 9 9.26 8.77 8.84 888307 8.84 down down correct
BMRA.US Biomerica Inc 20241104 0 0.376 0.376 0.35 0.355 94086 0.355 down down correct
BMRC.US Bank of Marin Bancorp 20241104 0 22.13 22.255 21.72 22.01 54120 21.7989 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20241104 0 66.24 66.59 65.555 66.01 2038669 66.01 down down correct
BNGO.US Bionano Genomics Inc 20241104 0 0.2814 0.288 0.27 0.2828 1473664 0.2828 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20241104 0 11.09 11.09 11.09 11.09 0 11.09
BNR.US Burning Rock Biotech Limited 20241104 0 2.69 2.85 2.69 2.71 6138 2.71 up up correct
BNTC.US Benitec Biopharma Inc 20241104 0 10.91 10.91 10.5001 10.8 31941 10.8 down up incorrect
BNTX.US BioNTech SE 20241104 0 112.13 113.98 107.19 108.97 767538 108.97 down down correct
CADCX.US CADCX 20241104 0 24.97 24.97 24.97 24.97 0 24.97
BOKF.US BOK Financial Corporation 20241104 0 104.71 105.47 103.32 104.05 153660 104.05 down down correct
BOLT.US Bolt Biotherapeutics Inc 20241104 0 0.66 0.67 0.6577 0.668 32789 0.668 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20241104 0 1.41 1.42 1.37 1.38 1474 1.38 down down correct
BOOM.US DMC Global Inc 20241104 0 9.91 10.1 9.82 9.84 210089 9.84 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20241104 0 2.8 3.03 2.8 2.92 22592 2.92 up up correct
BOTJ.US Bank of the James Financial Group Inc 20241104 0 13.12 13.2699 13 13.08 9118 13.08 down up incorrect
BOXL.US Boxlight Corporation 20241104 0 0.448 0.48 0.448 0.46 7443 0.46 up up correct
BPMC.US Blueprint Medicines Corporation 20241104 0 90.7 93 89.5 91.88 580584 91.88 up up correct
BPOP.US Popular Inc 20241104 0 88.82 89.86 88.1 89.16 510930 89.16 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241104 0 25.92 25.92 25.92 25.92 500 25.92
BPRN.US The Bank of Princeton 20241104 0 35.93 36.18 35.675 36.18 9709 35.88 up up correct
BPTH.US Bio 20241104 0 0.94 1 0.9311 0.973 48501 0.973 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241104 0 17.4 17.64 17.4 17.45 8000 17.45 up up correct
BPYPN.US Brookfield Property Partners L.P 20241104 0 14.15 14.407 14.15 14.27 5200 14.27 up up correct
BPYPO.US Brookfield Property Partners L.P 20241104 0 16 16.29 16 16.29 11000 16.29 up up correct
BPYPP.US Brookfield Property Partners L.P 20241104 0 16.15 16.47 16.15 16.39 13300 16.39 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20241104 0 4.5 4.58 4.47 4.5 73301 4.5
BRID.US Bridgford Foods Corporation 20241104 0 9.2 9.25 8.8101 8.8101 21070 8.8101 down down correct
BRKL.US Brookline Bancorp Inc 20241104 0 11.2 11.245 10.9 11.11 455206 11.11 down down correct
BRKR.US Bruker Corporation 20241104 0 59.31 59.95 58.39 59.35 1846312 59.35 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241104 0 1.66 1.75 1.61 1.71 54094 1.71 up up correct
BROG.US Brooge Energy Limited 20241104 0 1.88 1.9 1.79 1.85 48322 1.85 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20241104 0 1.54 1.8 1.35 1.5 79022 1.5 down down correct
BRY.US Berry Corporation 20241104 0 5.12 5.265 5.09 5.2 682179 5.2 up up correct
BRZE.US Braze Inc. Class A Common Stock 20241104 0 31.41 32.3 30.73 31.76 871776 31.76 up up correct
BSBK.US Bogota Financial Corp 20241104 0 7.993 8.33 7.91 8.04 16802 8.04 up up correct
BSET.US Bassett Furniture Industries Incorporated 20241104 0 14.77 15 14.2629 15 19657 15 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20241104 0 0.2984 0.33 0.2662 0.321 1415486 0.321 up up correct
BSGM.US BioSig Technologies Inc 20241104 0 1.13 1.62 1.13 1.53 1607857 1.53 up up correct
BSRR.US Sierra Bancorp 20241104 0 28.365 28.53 27.4274 28.31 25581 28.31 down down correct
BSVN.US Bank7 Corp 20241104 0 41.39 42.405 40.63 41.88 25813 41.88 up up correct
BSY.US Bentley Systems Incorporated 20241104 0 48.41 49.26 48.25 49.05 1158146 49.05 up up correct
BTAI.US BioXcel Therapeutics Inc 20241104 0 0.66 0.66 0.6201 0.6449 244585 0.6449 down down correct
BTBD.US BT Brands Inc. Common Stock 20241104 0 1.61 1.61 1.61 1.61 394 1.61
BTBT.US Bit Digital Inc 20241104 0 3.47 3.625 3.37 3.37 9180576 3.37 down down correct
BTCS.US BTCS Inc. Common Stock 20241104 0 1.26 1.27 1.22 1.24 58808 1.24 down down correct
BTCY.US Biotricity Inc. Common Stock 20241104 0 0.411 0.4158 0.3574 0.3574 135217 0.3574 down up incorrect
BUSE.US First Busey Corporation 20241104 0 24.09 24.145 23.75 23.98 180838 23.98 down up incorrect
BVS.US Bioventus Inc 20241104 0 13.6 14.38 13.3185 13.71 607842 13.71 up up correct
BWAY.US BrainsWay Ltd 20241104 0 10.36 10.57 10.23 10.32 160117 10.32 down down correct
BZUN.US Baozun Inc 20241104 0 3 3.11 2.965 3 397328 3
BWB.US Bridgewater Bancshares Inc 20241104 0 14.27 14.42 14.186 14.23 25612 14.23 down up incorrect
BWEN.US Broadwind Inc 20241104 0 1.88 2.07 1.87 2.07 369650 2.07 up up correct
BWFG.US Bankwell Financial Group Inc 20241104 0 28.82 28.82 28.1 28.315 10652 28.1319 down down correct
BWMN.US Bowman Consulting Group Ltd 20241104 0 21.43 22.1495 21.35 21.67 86256 21.67 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20241104 0 12.7 12.89 12.6 12.69 14800 12.3618 down down correct
BYFC.US Broadway Financial Corporation 20241104 0 6.97 7.2 6.69 6.86 14918 6.86 down down correct
BYND.US Beyond Meat Inc 20241104 0 6.06 6.22 5.88 6.04 2944646 6.04 down up incorrect
BYRN.US Byrna Technologies Inc 20241104 0 14.74 15.87 14.5501 15.13 396250 15.13 up up correct
BYSI.US BeyondSpring Inc 20241104 0 2.2 2.2 2.1 2.142 19802 2.142 down down correct
BZ.US Kanzhun Ltd ADR 20241104 0 14.72 15.005 14.66 14.76 3006141 14.76 up up correct
CAAS.US China Automotive Systems Inc 20241104 0 4.64 4.64 4.4198 4.46 47009 4.46 down up incorrect
CABA.US Cabaletta Bio Inc 20241104 0 3.71 4.08 3.664 4 929917 4 up up correct
CAC.US Camden National Corporation 20241104 0 41.7 42.2 41.12 41.96 60988 41.96 up up correct
CACC.US Credit Acceptance Corporation 20241104 0 415 425.595 414.155 423.62 88808 423.62 up up correct
CADE.US PA 20241104 0 21.8802 21.9699 21.85 21.87 6601 21.5263 down down correct
CADEX.US CADEX 20241104 0 25.13 25.13 25.13 25.13 0 25.13
CADFX.US CION Ares Diversified Credit Fund W 20241104 0 25.41 25.41 25.41 25.41 0 25.41
CADL.US Candel Therapeutics Inc. Common Stock 20241104 0 5.26 5.44 5.18 5.19 124654 5.19 down down correct
CADSX.US CADSX 20241104 0 25.24 25.24 25.24 25.24 0 25.24
CADUX.US CADUX 20241104 0 25.4 25.4 25.4 25.4 0 25.4
CADWX.US CADWX 20241104 0 25.22 25.22 25.22 25.22 0 25.22
CAKE.US The Cheesecake Factory Incorporated 20241104 0 45.63 46.05 45.11 45.55 1032316 45.55 down down correct
CALA.US Calithera Biosciences Inc 20241104 0 0.007 0.007 0.007 0.007 0 0.007
CALM.US Cal 20241104 0 87.11 88.49 86.7713 87.31 406779 87.31 up up correct
CAMP.US CalAmp Corp 20241104 0 9.93 10.05 7.8 8.22 114700 8.22 down down correct
CAMT.US Camtek Ltd 20241104 0 75.37 77.5 74.06 74.32 409120 74.32 down down correct
CAN.US Canaan Inc 20241104 0 1.24 1.24 1.14 1.2 4912100 1.2 down down correct
CAPR.US Capricor Therapeutics Inc 20241104 0 19.2 19.7 18.56 18.595 1104434 18.595 down down correct
CAR.US Avis Budget Group Inc 20241104 0 91.04 94.32 89 90.27 1008411 90.27 down down correct
CARA.US Cara Therapeutics Inc 20241104 0 0.29 0.2996 0.2823 0.2918 288931 0.2918 up up correct
CARE.US Carter Bankshares Inc 20241104 0 18.03 18.08 17.74 17.81 47376 17.81 down down correct
CARG.US CarGurus Inc 20241104 0 30.66 31.5696 30.09 31.29 651528 31.29 up up correct
CARV.US Carver Bancorp Inc 20241104 0 1.67 1.97 1.67 1.875 139549 1.875 up up correct
CASH.US Meta Financial Group Inc 20241104 0 70.8 71.32 69.51 70.78 162193 70.78 down down correct
CASI.US CASI Pharmaceuticals Inc 20241104 0 5.99 6.14 5.66 6.135 54029 6.135 up down incorrect
CASS.US Cass Information Systems Inc 20241104 0 42.21 43.1799 42.21 42.54 40489 42.54 up up correct
CASY.US Casey's General Stores Inc 20241104 0 388.12 393.905 379.435 381.08 302092 381.08 down up incorrect
CATY.US Cathay General Bancorp 20241104 0 45.7 46.08 45.04 45.45 267022 45.45 down down correct
CBAN.US Colony Bankcorp Inc 20241104 0 15.19 15.41 15.08 15.13 31718 15.0205 down down correct
CBAT.US CBAK Energy Technology Inc 20241104 0 1.05 1.1189 1.05 1.105 344136 1.105 up up correct
CBFV.US CB Financial Services Inc 20241104 0 28.14 28.45 28.05 28.45 14800 28.45 up down incorrect
CBNK.US Capital Bancorp Inc 20241104 0 25.28 25.59 24.9791 25.26 42172 25.26 down down correct
CBOE.US Cboe Global Markets Inc 20241104 0 208.58 210.36 206.75 209.6 791297 209.6 up up correct
CBRGU.US Chain Bridge I Units 20241104 0 11.26 11.26 11.26 11.26 0 11.26
CBRL.US Cracker Barrel Old Country Store Inc 20241104 0 46.93 47.83 45.33 45.85 591367 45.85 down down correct
CBSH.US Commerce Bancshares Inc 20241104 0 62.5 62.79 61.71 62.5 448600 62.5
CCAP.US Crescent Capital BDC Inc 20241104 0 18.04 18.04 17.45 17.55 212120 17.55 down down correct
CCB.US Coastal Financial Corporation 20241104 0 62.76 63.49 61.375 62.82 71630 62.82 up down incorrect
CCBG.US Capital City Bank Group Inc 20241104 0 34.65 34.88 34.4 34.75 26561 34.75 up up correct
CCCC.US C4 Therapeutics Inc 20241104 0 5.58 6.52 5.41 6.45 1742499 6.45 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20241104 0 23.91 24.24 23.85 23.91 50200 23.91
CCEL.US Cryo 20241104 0 7.2 7.76 7.1001 7.37 29926 7.37 up up correct
CCEP.US Coca 20241104 0 76.17 76.31 75.55 75.86 1136170 75.86 down down correct
CCLFX.US CCLFX 20241104 0 10.74 10.74 10.74 10.74 0 10.74
CCNE.US CNB Financial Corporation 20241104 0 25.28 25.66 25.11 25.5 39709 25.5 up up correct
CCNEP.US CNB Financial Corporation 20241104 0 24.19 24.88 24.19 24.7 2300 24.7 up up correct
CCOI.US Cogent Communications Holdings Inc 20241104 0 81.57 82.66 81.18 81.43 291452 81.43 down down correct
CCRN.US Cross Country Healthcare Inc 20241104 0 11.3 11.415 11.015 11.22 623792 11.22 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20241104 0 22.9 23.615 22.675 23.57 161917 23.57 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241104 0 11.65 11.65 11.65 11.65 0 11.65
CDAQU.US Compass Digital Acquisition Corp. Unit 20241104 0 10.86 10.86 10.86 10.86 0 10.86
CDLX.US Cardlytics Inc 20241104 0 4.23 4.3072 3.98 4.19 605833 4.19 down down correct
CDMO.US Avid Bioservices Inc 20241104 0 10.28 10.56 10.15 10.34 416775 10.34 up up correct
CDNA.US CareDx Inc 20241104 0 22.34 23.09 22.22 22.93 938107 22.93 up down incorrect
CDNS.US Cadence Design Systems Inc 20241104 0 284.52 291.95 282.6 289.34 2496900 289.34 up up correct
CDTX.US Cidara Therapeutics Inc 20241104 0 13.09 13.45 13 13.03 20154 13.03 down down correct
CDXS.US Codexis Inc 20241104 0 3.5 3.59 3.4 3.49 747934 3.49 down down correct
CDW.US CDW Corporation 20241104 0 188.76 192.45 188.33 191.1 1185485 191.1 up up correct
CDXC.US ChromaDex Corporation 20241104 0 5.72 6.18 5.36 5.74 3911912 5.74 up up correct
CDZI.US Cadiz Inc 20241104 0 3.6 3.6 3.4 3.46 1048500 3.46 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20241104 0 15.6 16.3 15.6 16.178 7700 16.178 up up correct
CEDAX.US CEDAX 20241104 0 23.74 23.74 23.74 23.74 0 23.74
CEDIX.US Destra International & Event 20241104 0 23.77 23.77 23.77 23.77 0 23.77
CEDLX.US CEDLX 20241104 0 23.72 23.72 23.72 23.72 0 23.72
CEDTX.US CEDTX 20241104 0 23.6 23.6 23.6 23.6 0 23.6
CELC.US Celcuity Inc 20241104 0 14.96 15.605 14.62 15.36 165829 15.36 up up correct
CELH.US Celsius Holdings Inc 20241104 0 31.25 31.84 30.85 31.07 5758000 31.07 down down correct
CELU.US Celularity Inc 20241104 0 1.41 1.55 1.4 1.55 34165 1.55 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20241104 0 0.275 0.275 0.2507 0.2724 5996 0.2724 down down correct
CENT.US Central Garden & Pet Company 20241104 0 34.61 35.38 34.61 35.17 72843 35.17 up up correct
CENTA.US Central Garden & Pet Company 20241104 0 29.5 30.235 29.37 30.03 256262 30.03 up up correct
CENX.US Century Aluminum Company 20241104 0 17.22 17.875 17.11 17.54 1385710 17.54 up up correct
CERS.US Cerus Corporation 20241104 0 1.52 1.62 1.52 1.56 2683112 1.56 up up correct
CERT.US Certara Inc 20241104 0 10.25 10.37 10.05 10.25 1161297 10.25
CETX.US Cemtrex Inc 20241104 0 0.2424 0.25 0.2182 0.2216 4121812 0.2216 down down correct
CETXP.US Cemtrex Inc 20241104 0 0.032 0.032 0.032 0.032 0 0.032
CEVA.US CEVA Inc 20241104 0 23.37 23.97 23.31 23.64 100505 23.64 up up correct
CFB.US CrossFirst Bankshares Inc 20241104 0 15.67 15.8226 15.27 15.47 180589 15.47 down up incorrect
CFBK.US CF Bankshares Inc 20241104 0 25.22 26.08 25.18 25.89 7466 25.89 up up correct
CFFI.US C&F Financial Corporation 20241104 0 61.8 63.61 61.0241 62.99 7956 62.99 up up correct
CFFN.US Capitol Federal Financial Inc 20241104 0 6.37 6.39 6.25 6.32 951408 6.32 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20241104 0 26 26.815 25.9 26.63 4075433 26.63 up up correct
CG.US The Carlyle Group Inc 20241104 0 49.56 50.445 48.93 49.06 1204459 49.06 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241104 0 19.23 19.45 19.035 19.45 8900 19.45 up up correct
CGBD.US TCG BDC Inc 20241104 0 16.64 16.73 16.4199 16.48 189759 16.48 down down correct
CGC.US Canopy Growth Corporation 20241104 0 5.12 5.8 5.07 5.49 13245230 5.49 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20241104 0 22.23 22.23 22.23 22.23 0 22.23
CGEM.US Cullinan Oncology Inc 20241104 0 15.72 16.117 15.275 15.92 406370 15.92 up down incorrect
CGEN.US Compugen Ltd 20241104 0 1.66 1.675 1.6308 1.64 153045 1.64 down down correct
CGNT.US Cognyte Software Ltd 20241104 0 6.41 6.53 6.38 6.48 188363 6.48 up up correct
CGNX.US Cognex Corporation 20241104 0 40.31 41.22 40.295 40.85 962187 40.85 up up correct
CGO.US Calamos Global Total Return Fund 20241104 0 11.64 12 11.49 11.52 10900 11.52 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20241104 0 0.4709 0.49 0.4367 0.4744 469725 0.4744 up up correct
CHCI.US Comstock Holding Companies Inc 20241104 0 11.39 11.78 11 11.22 28044 11.22 down down correct
CHCO.US City Holding Company 20241104 0 116.88 116.88 114.82 115.22 39627 115.22 down up incorrect
CHDN.US Churchill Downs Incorporated 20241104 0 138.1 139.18 136.13 137.26 264200 137.26 down down correct
CHEF.US The Chefs' Warehouse Inc 20241104 0 39.7 40.45 39.57 39.99 231184 39.99 up up correct
CHEK.US Check 20241104 0 1.15 1.159 1.1 1.14 14000 1.14 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241104 0 11.34 11.42 11.33 11.34 92200 11.34
CHKP.US Check Point Software Technologies Ltd 20241104 0 170 171.5 169.015 170.18 725866 170.18 up up correct
CHMG.US Chemung Financial Corporation 20241104 0 47.32 47.47 46.945 47.29 10691 47.29 down down correct
CHNR.US China Natural Resources Inc 20241104 0 0.6293 0.7044 0.6293 0.678 26409 0.678 up up correct
CHRS.US Coherus BioSciences Inc 20241104 0 0.72 0.7477 0.6699 0.67 3115105 0.67 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20241104 0 102.27 104.15 101.97 102.65 1027464 102.65 up up correct
CHSCL.US CHS Inc 20241104 0 26.29 26.38 26.29 26.35 26000 26.35 up up correct
CHSCM.US CHS Inc 20241104 0 25.72 25.76 25.56 25.69 13700 25.69 down down correct
CHSCN.US CHS Inc 20241104 0 26.14 26.17 25.87 26.15 22400 26.15 up up correct
CHSCO.US CHS Inc 20241104 0 26.82 27.09 26.8 27.09 6700 27.09 up down incorrect
CHSCP.US CHS Inc 20241104 0 29.94 29.99 29.73 29.92 5300 29.92 down down correct
CHTR.US Charter Communications Inc 20241104 0 377 381.62 367.16 375.83 2195900 375.83 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20241104 0 6.92 6.95 6.88 6.89 107600 6.89 down down correct
CHX.US ChampionX Corporation 20241104 0 28.19 28.62 28.13 28.43 1765496 28.43 up up correct
CHY.US Calamos Convertible and High Income Fund 20241104 0 11.9 11.97 11.8 11.84 84800 11.84 down down correct
CIFR.US Cipher Mining Inc 20241104 0 5.11 5.335 4.985 5.04 11378540 5.04 down down correct
CIFRW.US Cipher Mining Inc 20241104 0 1.29 1.39 1.25 1.27 20946 1.27 down down correct
CIGI.US Colliers International Group Inc 20241104 0 155.38 155.38 151.86 154.03 108439 154.03 down up incorrect
CLBT.US Cellebrite DI 20241104 0 18.43 18.63 18.0663 18.55 1175815 18.55 up up correct
CINF.US Cincinnati Financial Corporation 20241104 0 140.29 140.785 137.65 138.19 551086 138.19 down up incorrect
CIVB.US Civista Bancshares Inc 20241104 0 20.49 20.655 20.205 20.36 66673 20.2 down up incorrect
CIZN.US Citizens Holding Company 20241104 0 8.75 8.75 8.75 8.75 400 8.75
CJJD.US China Jo 20241104 0 2.22 2.37 2.15 2.28 28548 2.28 up up correct
CKPT.US Checkpoint Therapeutics Inc 20241104 0 3.52 3.575 3.37 3.49 567227 3.49 down down correct
CLAR.US Clarus Corporation 20241104 0 4.48 4.6482 4.41 4.44 289427 4.44 down down correct
CLBK.US Columbia Financial Inc 20241104 0 16.9 16.93 16.7 16.84 60526 16.84 down down correct
CLDX.US Celldex Therapeutics Inc 20241104 0 25.6 25.8325 25.09 25.39 1120509 25.39 down down correct
CLEU.US China Liberal Education Holdings Limited 20241104 0 0.232 0.2498 0.2254 0.231 210236 0.231 down down correct
CLFD.US Clearfield Inc 20241104 0 36.12 36.33 35.49 35.5 71133 35.5 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20241104 0 3.68 3.73 3.68 3.71 2338 3.71 up up correct
CLIR.US ClearSign Technologies Corporation 20241104 0 0.8656 0.88 0.8405 0.88 157278 0.88 up up correct
CLLS.US Cellectis S.A 20241104 0 1.8 1.8399 1.75 1.76 131131 1.76 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20241104 0 20.96 21.69 20.8449 21.03 420148 21.03 up down incorrect
CLNE.US Clean Energy Fuels Corp 20241104 0 2.83 3.03 2.82 2.92 1685876 2.92 up up correct
CLNN.US Clene Inc 20241104 0 6.22 6.32 5.67 5.67 58910 5.67 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241104 0 12.5 12.5 12.5 12.5 0 12.5
CLOEU.US Clover Leaf Capital Corp. Unit 20241104 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241104 0 4.2 4.39 4.08 4.33 6454007 4.33 up up correct
CLPS.US CLPS Incorporation 20241104 0 1.48 1.491 1.36 1.36 69561 1.36 down down correct
CLPT.US ClearPoint Neuro Inc 20241104 0 12.77 13.07 12.56 12.74 82967 12.74 down down correct
CLRB.US Cellectar Biosciences Inc 20241104 0 2.03 2.06 2 2.03 150544 2.03
CLRO.US ClearOne Inc 20241104 0 0.57 0.589 0.55 0.5639 26154 0.5639 down down correct
CLSD.US Clearside Biomedical Inc 20241104 0 1.01 1.045 1.004 1.03 249958 1.03 up up correct
CLSK.US CleanSpark Inc 20241104 0 10.09 10.17 9.7 9.8 22272200 9.8 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20241104 0 11.41 11.41 11.41 11.41 261 11.41
CLVR.US Clever Leaves Holdings Inc 20241104 0 0.0001 0.0001 0.0001 0.0001 104 0.0001
CLVRW.US Clever Leaves Holdings Inc 20241104 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20241104 0 1.54 1.55 1.42 1.54 10310 1.54
CMAX.US CareMax Inc 20241104 0 1.99 2.03 1.89 1.97 310575 1.97 down down correct
CMBM.US Cambium Networks Corporation 20241104 0 1.27 1.329 1.27 1.31 51495 1.31 up up correct
CMCO.US Columbus McKinnon Corporation 20241104 0 31.91 32.69 31.37 31.42 309096 31.3599 down down correct
CMCSA.US Comcast Corporation 20241104 0 43.69 43.765 42.49 42.53 21753160 42.53 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20241104 0 0.3901 0.4197 0.356 0.3835 990356 0.3835 down up incorrect
CME.US CME Group Inc 20241104 0 223.71 225.04 221.01 223.08 1193268 223.08 down down correct
CMLS.US Cumulus Media Inc 20241104 0 0.95 0.95 0.89 0.93 80360 0.93 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20241104 0 1.36 1.44 1.35 1.44 42380 1.44 up up correct
CMPR.US Cimpress plc 20241104 0 71.76 74.81 71.36 73.65 148753 73.65 up up correct
CMPS.US COMPASS Pathways plc 20241104 0 4.74 4.79 4.57 4.68 854168 4.68 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20241104 0 1.72 1.78 1.645 1.7 413572 1.7 down down correct
CMRX.US Chimerix Inc 20241104 0 0.9771 1.05 0.9661 0.99 259873 0.99 up up correct
CMTL.US Comtech Telecommunications Corp 20241104 0 3.06 3.06 2.42 2.47 1246903 2.47 down down correct
CNDT.US Conduent Incorporated 20241104 0 3.58 3.71 3.52 3.66 898898 3.66 up up correct
CNET.US ZW Data Action Technologies Inc 20241104 0 1.8 1.9309 1.75 1.85 39936 1.85 up up correct
CNEY.US CN Energy Group. Inc 20241104 0 0.48 0.4981 0.44 0.4601 491070 0.4601 down up incorrect
CNFR.US Conifer Holdings Inc 20241104 0 1.14 1.23 1.13 1.23 5634 1.23 up up correct
CNOB.US ConnectOne Bancorp Inc 20241104 0 24.16 24.395 23.7667 24.14 213182 24.14 down down correct
CNOBP.US ConnectOne Bancorp Inc 20241104 0 21.02 21.2 21.01 21.15 2200 21.15 up up correct
CNRLX.US CNRLX 20241104 0 15.86 15.86 15.86 15.86 0 15.86
CNROX.US CNROX 20241104 0 7.08 7.08 7.08 7.08 0 7.08
CNSL.US Consolidated Communications Holdings Inc 20241104 0 4.64 4.64 4.63 4.64 272448 4.64
CNSP.US CNS Pharmaceuticals Inc 20241104 0 0.1 0.1085 0.1 0.1071 4773157 0.1071 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241104 0 15.57 16.07 15.32 15.89 391134 15.89 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20241104 0 1.22 1.4 1.1801 1.2 99432 1.2 down down correct
CNTG.US Centogene N.V 20241104 0 0.1301 0.1885 0.1301 0.1301 23495 0.1301
COHU.US Cohu Inc 20241104 0 27.17 27.34 26.35 26.51 458490 26.51 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20241104 0 2.29 2.3257 2.2 2.23 84028 2.23 down down correct
CNTY.US Century Casinos Inc 20241104 0 3.65 3.78 3.42 3.7 536932 3.7 up up correct
CNXC.US Concentrix Corporation 20241104 0 41.61 43.59 41.33 41.41 537725 41.41 down down correct
CNXN.US PC Connection Inc 20241104 0 64.88 68.43 64.57 67.36 116900 67.36 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20241104 0 31.98 35.78 31.98 34.61 1741848 34.61 up up correct
COCP.US Cocrystal Pharma Inc 20241104 0 1.74 1.93 1.74 1.8599 34528 1.8599 up up correct
CODA.US Coda Octopus Group Inc 20241104 0 8.755 8.85 8.5801 8.7 21148 8.7 down down correct
CODX.US Co 20241104 0 1.21 1.2288 1.2 1.22 24030 1.22 up up correct
COF.US PN 20241104 0 17.72 18.1 17.64 18.1 46821 18.1 up up correct
COFS.US ChoiceOne Financial Services Inc 20241104 0 32.8 33.215 32.35 32.6 37198 32.6 down down correct
COGT.US Cogent Biosciences Inc 20241104 0 11.56 12.2 11.34 11.87 825159 11.87 up up correct
COHR.US Coherent Inc 20241104 0 92.3 93.39 90.85 90.91 1536400 90.91 down up incorrect
COIN.US Coinbase Global Inc 20241104 0 180.09 186.95 176.38 186.27 11348805 186.27 up down incorrect
COKE.US Coca 20241104 0 1134.38 1164.71 1134.25 1143.62 61300 1143.62 up up correct
COLB.US Columbia Banking System Inc 20241104 0 28.23 28.27 27.55 27.76 2038552 27.76 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20241104 0 33.44 33.8229 32.63 32.72 419576 32.72 down down correct
COLM.US Columbia Sportswear Company 20241104 0 80.66 82.42 80.585 81.78 611104 81.78 up up correct
COMM.US CommScope Holding Company Inc 20241104 0 6.71 6.975 6.28 6.42 4974201 6.42 down down correct
COMS.US COMSovereign Holding Corp 20241104 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241104 0 6.61 6.61 6.61 6.61 0 6.61
COOP.US Mr. Cooper Group Inc 20241104 0 88.59 91.99 88.3681 90.6 502724 90.6 up up correct
CORT.US Corcept Therapeutics Incorporated 20241104 0 47.63 51.3197 47.63 50.06 1498321 50.06 up up correct
COST.US Costco Wholesale Corporation 20241104 0 881.34 887 876.73 886.07 1576700 886.07 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20241104 0 19.07 19.23 18.4494 18.9 8940 18.9 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20241104 0 1.12 1.195 1.1 1.14 102816 1.14 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241104 0 1.23 1.2585 1.19 1.19 15098 1.19 down down correct
CPRDX.US CPRDX 20241104 0 11.63 11.63 11.63 11.63 0 11.63
CPREX.US CPREX 20241104 0 11.64 11.64 11.64 11.64 0 11.64
CPRSX.US CPRSX 20241104 0 11.63 11.63 11.63 11.63 0 11.63
CPRT.US Copart Inc 20241104 0 51.46 52.47 51.46 52.45 2541300 52.45 up up correct
CPRTX.US CPRTX 20241104 0 11.62 11.62 11.62 11.62 0 11.62
CPRX.US Catalyst Pharmaceuticals Inc 20241104 0 21.82 21.96 21.3 21.75 747040 21.75 down down correct
CPSH.US CPS Technologies Corporation 20241104 0 1.54 1.56 1.46 1.52 114985 1.52 down down correct
CPSS.US Consumer Portfolio Services Inc 20241104 0 10 10.17 9.8101 9.98 18145 9.98 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241104 0 15.58 15.629 15.51 15.59 35100 15.59 up up correct
CRAI.US CRA International Inc 20241104 0 186.03 191.83 185.01 187.04 44512 187.04 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241104 0 17.44 19.37 17.05 18.31 559966 18.31 up down incorrect
CRBU.US Caribou Biosciences Inc 20241104 0 2.21 2.4 2.06 2.34 2432555 2.34 up up correct
CRCT.US Cricut Inc 20241104 0 6.42 6.585 6.34 6.37 260757 6.37 down down correct
CRDF.US Cardiff Oncology Inc 20241104 0 3.2 3.79 3.06 3.74 1783033 3.74 up up correct
CRDFX.US CRDFX 20241104 0 22.24 22.24 22.24 22.24 0 22.24
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20241104 0 22.23 22.23 22.23 22.23 0 22.23
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241104 0 1.87 1.92 1.85 1.9 221870 1.9 up up correct
CRDLX.US CRDLX 20241104 0 22.23 22.23 22.23 22.23 0 22.23
CRDTX.US Griffin Inst Access Credit Fund CL A 20241104 0 22.24 22.24 22.24 22.24 0 22.24
CREDX.US CREDX 20241104 0 8.6 8.6 8.6 8.6 0 8.6
CREG.US China Recycling Energy Corporation 20241104 0 0.7121 0.74 0.7 0.73 39237 0.73 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241104 0 0.64 0.6457 0.64 0.6457 10897 0.6457 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241104 0 9.03 9.45 9.03 9.14 187389 9.14 up up correct
CREX.US Creative Realities Inc 20241104 0 4.11 4.25 3.9201 3.97 56094 3.97 down down correct
CRIS.US Curis Inc 20241104 0 4.21 4.33 4 4.33 79284 4.33 up up correct
CRKN.US Crown ElectroKinetics Corp 20241104 0 0.945 0.9588 0.9 0.9588 428866 0.9588 up up correct
CRMD.US CorMedix Inc 20241104 0 10.11 10.5 9.4 9.59 1867558 9.59 down down correct
CRMT.US America's Car 20241104 0 38.28 39.77 38.28 38.9 67397 38.9 up up correct
CRNC.US Cerence Inc 20241104 0 3.01 3.19 3.002 3.06 702292 3.06 up up correct
CRNT.US Ceragon Networks Ltd 20241104 0 2.48 2.53 2.4 2.42 512793 2.42 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20241104 0 56.17 58 55.21 56.82 437940 56.82 up up correct
CRON.US Cronos Group Inc 20241104 0 2.18 2.26 2.16 2.2 1411822 2.2 up up correct
CROX.US Crocs Inc 20241104 0 105.29 108.25 105.13 106.29 1253504 106.29 up up correct
CRSP.US CRISPR Therapeutics AG 20241104 0 50.44 51.9 49.2147 50.59 1601759 50.59 up up correct
CRSR.US Corsair Gaming Inc 20241104 0 6.7 6.945 6.665 6.7 387698 6.7
CRTD.US Creatd Inc 20241104 0 0.5106 0.63 0.5106 0.6224 1784 0.6224 up up correct
CRTO.US Criteo S.A 20241104 0 33.23 35.1699 33.23 34.4 503828 34.4 up up correct
CRUS.US Cirrus Logic Inc 20241104 0 109.41 113.77 109 110.63 1171746 110.63 up up correct
CRVL.US CorVel Corporation 20241104 0 301.27 303 299.34 300.61 23146 300.61 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20241104 0 8.99 9.37 7.91 9.02 1390692 9.02 up up correct
CRWD.US CrowdStrike Holdings Inc 20241104 0 300.52 302.93 295.08 298.88 2321877 298.88 down down correct
CRWS.US Crown Crafts Inc 20241104 0 4.55 4.6 4.55 4.55 6838 4.55
CSBR.US Champions Oncology Inc 20241104 0 3.97 4.24 3.955 4.24 6614 4.24 up up correct
CSCO.US Cisco Systems Inc 20241104 0 55.45 55.91 55.12 55.83 13269890 55.83 up up correct
CSGP.US CoStar Group Inc 20241104 0 72.69 74.41 72.68 73.83 2681395 73.83 up up correct
CSGS.US CSG Systems International Inc 20241104 0 46.28 48.44 46.17 47.66 346944 47.66 up down incorrect
CSIQ.US Canadian Solar Inc 20241104 0 15.47 16.2 15.47 15.96 2602035 15.96 up up correct
CSPI.US CSP Inc 20241104 0 12.1 12.81 12.1 12.62 43682 12.62 up up correct
CSQ.US Calamos Strategic Total Return Fund 20241104 0 17.33 17.33 17.16 17.26 150300 17.26 down down correct
CSTE.US Caesarstone Ltd 20241104 0 4.05 4.16 4.01 4.15 49361 4.15 up up correct
CSTL.US Castle Biosciences Inc 20241104 0 32.56 34.29 32.13 33.64 729397 33.64 up up correct
CSWC.US Capital Southwest Corporation 20241104 0 22.96 22.96 22.01 22.33 2205653 22.33 down down correct
CSWI.US CSW Industrials Inc 20241104 0 357.8 365.09 357.8 364.15 63773 364.15 up up correct
CSX.US CSX Corporation 20241104 0 33.47 33.865 33.32 33.36 12458230 33.36 down up incorrect
CTAS.US Cintas Corporation 20241104 0 205.24 207.7 205.01 207.56 926737 207.56 up up correct
CTBI.US Community Trust Bancorp Inc 20241104 0 51.75 52.16 50.75 51.7 44300 51.7 down down correct
CTHR.US Charles & Colvard Ltd 20241104 0 1.2 1.2399 1.1802 1.21 34052 1.21 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20241104 0 5.11 5.34 5.09 5.2 695724 5.2 up up correct
CTLP.US Cantaloupe Inc 20241104 0 8.95 9.235 8.89 9.16 318348 9.16 up up correct
CTMX.US CytomX Therapeutics Inc 20241104 0 1.05 1.07 0.99 1.01 1066277 1.01 down up incorrect
CTRE.US CareTrust REIT Inc 20241104 0 32.74 33 30.62 31.06 6888843 31.06 down down correct
CTRM.US Castor Maritime Inc 20241104 0 3.87 3.87 3.78 3.78 60804 3.78 down down correct
CTRN.US Citi Trends Inc 20241104 0 18.93 19.4125 18.93 19.05 48785 19.05 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20241104 0 74.46 75.3 74.28 74.9 4665059 74.9 up up correct
CTSO.US Cytosorbents Corporation 20241104 0 0.9951 1.0048 0.8705 0.8705 164612 0.8705 down down correct
CTXR.US Citius Pharmaceuticals Inc 20241104 0 0.36 0.37 0.345 0.349 536306 0.349 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241104 0 2.45 2.45 2.4 2.41 18000 2.41 down down correct
CUE.US Cue Biopharma Inc 20241104 0 1.51 1.64 1.45 1.49 430274 1.49 down down correct
CUEN.US Cuentas Inc 20241104 0 0.115 0.115 0.115 0.115 0 0.115
CULL.US Cullman Bancorp Inc. Common Stock 20241104 0 9.72 9.72 9.72 9.72 112 9.72
CURI.US CuriosityStream Inc 20241104 0 2.41 2.47 2.32 2.39 108326 2.39 down down correct
CURIW.US CuriosityStream Inc 20241104 0 0.03 0.0301 0.03 0.0301 507 0.0301 up up correct
CUTR.US Cutera Inc 20241104 0 0.587 0.6 0.55 0.558 339676 0.558 down down correct
CVAC.US CureVac N.V 20241104 0 2.83 2.88 2.625 2.71 880544 2.71 down down correct
CVBF.US CVB Financial Corp 20241104 0 19.16 19.16 18.77 18.96 528697 18.96 down up incorrect
CVCO.US Cavco Industries Inc 20241104 0 446.64 453.5 443.085 444.21 49164 444.21 down down correct
CVGI.US Commercial Vehicle Group Inc 20241104 0 3.03 3.2499 3.03 3.08 293144 3.08 up up correct
CVGW.US Calavo Growers Inc 20241104 0 27.01 27.58 26.89 27.26 98881 27.26 up up correct
CVLG.US Covenant Logistics Group Inc 20241104 0 50.26 51.97 50.26 51.1 49769 51.1 up up correct
CVLT.US Commvault Systems Inc 20241104 0 155.12 160.58 155.12 157.29 470210 157.29 up down incorrect
CVRX.US CVRx Inc. Common Stock 20241104 0 15.02 15.77 14.5 15.05 1247757 15.05 up up correct
CVV.US CVD Equipment Corporation 20241104 0 3.01 3.01 2.9 2.91 14924 2.91 down down correct
CWBC.US Community West Bancshares 20241104 0 18.615 18.6982 18.43 18.53 25060 18.4172 down down correct
CWBR.US CohBar Inc 20241104 0 0.49 0.49 0.49 0.49 0 0.49
CWCO.US Consolidated Water Co. Ltd 20241104 0 23.61 24.24 23.61 23.89 74053 23.89 up up correct
CWST.US Casella Waste Systems Inc 20241104 0 99.16 100.72 99.16 99.45 345469 99.45 up up correct
CXDO.US Crexendo Inc 20241104 0 5.71 5.92 5.55 5.73 105408 5.73 up up correct
CYAN.US Cyanotech Corporation 20241104 0 0.5699 0.5699 0.56 0.56 1138 0.56 down down correct
CYBR.US CyberArk Software Ltd 20241104 0 276.04 278.93 271.68 274.1 506463 274.1 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20241104 0 0.6145 0.6246 0.5005 0.505 661329 0.505 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20241104 0 7.5 7.5 7.5 7.5 2 7.5
CYCN.US Cyclerion Therapeutics Inc 20241104 0 2.99 3.15 2.32 2.6363 96665 2.6363 down down correct
CYPS.US Cyclo3pss Corporation 20241104 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241104 0 7.13 7.69 7.08 7.67 405347 7.67 up up correct
CYTH.US Cyclo Therapeutics Inc 20241104 0 0.712 0.767 0.712 0.73 14256 0.73 up up correct
CYTHW.US Cyclo Therapeutics Inc 20241104 0 0.25 0.25 0.25 0.25 1200 0.25
CYTK.US Cytokinetics Incorporated 20241104 0 51.35 52.095 50.97 51.48 718726 51.48 up up correct
CYTO.US Auris Medical Holding Ltd 20241104 0 0.5 0.5253 0.48 0.518 35408 0.518 up up correct
CZNC.US Citizens & Northern Corporation 20241104 0 18.74 18.92 18.65 18.86 11675 18.86 up down incorrect
CZR.US Caesars Entertainment Inc 20241104 0 39.02 40.255 39.02 39.65 3035700 39.65 up up correct
CZWI.US Citizens Community Bancorp Inc 20241104 0 14.05 14.05 13.86 14.05 42528 14.05
DHCNI.US DHCNI 20241104 0 15.64 16.01 15.64 15.88 30200 15.88 up up correct
DADA.US Dada Nexus Limited 20241104 0 1.68 1.74 1.63 1.64 868481 1.64 down down correct
DAKT.US Daktronics Inc 20241104 0 12.95 13.14 12.8601 13.12 216001 13.12 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20241104 0 5.17 5.299 5 5.1 7739 5.1 down down correct
DARE.US Daré Bioscience Inc 20241104 0 3.93 4.05 3.76 3.89 14625 3.89 down down correct
DATS.US DatChat Inc. Common Stock 20241104 0 1.6 1.88 1.57 1.83 670400 1.83 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20241104 0 0.06 0.06 0.06 0.06 40 0.06
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241104 0 14.58 15.17 14.295 14.81 1355273 14.81 up up correct
DBGI.US Digital Brands Group Inc 20241104 0 0.0932 0.101 0.0924 0.0974 6445375 0.0974 up up correct
DBGIW.US Digital Brands Group Inc 20241104 0 13.8 13.8 11.99 13.5 2441 13.5 down down correct
DBVT.US DBV Technologies S.A 20241104 0 0.7917 0.8 0.756 0.78 109821 0.78 down down correct
DBX.US Dropbox Inc 20241104 0 26.07 26.365 25.87 26.23 2179972 26.23 up up correct
DCBO.US Docebo Inc 20241104 0 47.9 48.8 47.495 48.04 51127 48.04 up up correct
DCGO.US DocGo Inc 20241104 0 3.62 3.67 3.38 3.38 748619 3.38 down up incorrect
DCOM.US Dime Community Bancshares Inc 20241104 0 29.72 30.18 29.08 29.69 142032 29.69 down down correct
DCOMP.US Dime Community Bancshares Inc 20241104 0 20.245 20.5 20.245 20.42 6600 20.0731 up up correct
DCTH.US Delcath Systems Inc 20241104 0 10.8 11.0665 10.5 10.77 337284 10.77 down down correct
DDOG.US Datadog Inc 20241104 0 122.51 127.1 121.7 125.56 3294000 125.56 up down incorrect
DENN.US Denny's Corporation 20241104 0 6.53 6.605 6.34 6.57 728845 6.57 up up correct
DFH.US Dream Finders Homes Inc 20241104 0 30.9 32.1 30.72 30.96 340574 30.96 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241104 0 1.42 1.47 1.32 1.38 117197 1.38 down down correct
DGICA.US Donegal Group Inc 20241104 0 14.98 15.2599 14.95 15.12 49901 15.12 up up correct
DGII.US Digi International Inc 20241104 0 29.1 29.78 29.1 29.34 94725 29.34 up up correct
DGLY.US Digital Ally Inc 20241104 0 0.99 1.08 0.9507 1.04 96450 1.04 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20241104 0 4.18 4.255 4.07 4.08 377806 4.08 down down correct
DHC.US Diversified Healthcare Trust 20241104 0 3.46 3.6 3.46 3.52 1248152 3.52 up down incorrect
DHCNL.US Diversified Healthcare Trust 20241104 0 17.13 17.18 16.9 17.022 9490 17.022 down down correct
DHIL.US Diamond Hill Investment Group Inc 20241104 0 151.3401 152.975 151.0409 151.35 7806 151.35 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20241104 0 4.12 4.18 4.1 4.11 64645 4.11 down up incorrect
DIOD.US Diodes Incorporated 20241104 0 60.05 61.23 59.415 60.19 250124 60.19 up down incorrect
DJCO.US Daily Journal Corporation 20241104 0 488.91 500.505 488.16 493.25 16984 493.25 up up correct
DKNG.US DraftKings Inc 20241104 0 35.59 36.253 35.1 35.69 6489500 35.69 up up correct
DLHC.US DLH Holdings Corp 20241104 0 8.055 8.11 7.96 7.97 48081 7.97 down down correct
DLO.US DLocal Limited Class A Common Shares 20241104 0 8.4 8.53 8.205 8.23 504468 8.23 down down correct
DLPN.US Dolphin Entertainment Inc 20241104 0 1.17 1.22 1.1401 1.17 33312 1.17
DLTH.US Duluth Holdings Inc 20241104 0 3.61 3.795 3.55 3.76 22606 3.76 up up correct
DLTR.US Dollar Tree Inc 20241104 0 67.03 70.37 66.7 66.81 7128200 66.81 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20241104 0 4.28 4.44 4.21 4.43 23756 4.43 up up correct
DMLP.US Dorchester Minerals L.P 20241104 0 32.12 32.6704 31.66 32.04 108786 32.04 down down correct
DMRC.US Digimarc Corporation 20241104 0 31.82 32.38 31.23 32.18 68708 32.18 up up correct
DNLI.US Denali Therapeutics Inc 20241104 0 26.91 27.63 26.76 27.21 607245 27.21 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20241104 0 11.5 11.84 11.5 11.82 1667182 11.82 up up correct
DOCU.US DocuSign Inc 20241104 0 70.79 70.93 69.2802 69.85 1956121 69.85 down up incorrect
DOGZ.US Dogness (International) Corporation 20241104 0 54.45 54.5 39.4973 45.5 203936 45.5 down down correct
DOMO.US Domo Inc 20241104 0 7.8 8.17 7.77 8.05 213933 8.05 up up correct
DOOO.US BRP Inc 20241104 0 49.93 50.97 49.93 50.45 119612 50.45 up up correct
DORM.US Dorman Products Inc 20241104 0 128.79 135.02 128.79 133.73 268790 133.73 up down incorrect
DOX.US Amdocs Limited 20241104 0 88.25 88.68 87.6 88.48 500617 88.48 up up correct
DOYU.US DouYu International Holdings Limited 20241104 0 10.66 10.87 10.43 10.61 68141 10.61 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241104 0 11.45 11.45 11.45 11.45 0 11.45
DPRO.US Draganfly Inc. Common Shares 20241104 0 2.2 2.39 2.1 2.18 62582 2.18 down down correct
DRIO.US DarioHealth Corp 20241104 0 0.94 0.94 0.9 0.92 31627 0.92 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241104 0 1.25 1.25 1.2 1.2181 31266 1.2181 down down correct
DRRX.US DURECT Corporation 20241104 0 1.36 1.45 1.33 1.35 99994 1.35 down down correct
DRVN.US Driven Brands Holdings Inc 20241104 0 14.76 15.095 14.76 14.88 683879 14.88 up up correct
DSGN.US Design Therapeutics Inc 20241104 0 5.15 5.34 5.05 5.32 85999 5.32 up up correct
DSGX.US The Descartes Systems Group Inc 20241104 0 105.84 107.43 105.84 107.3 164276 107.3 up up correct
DSP.US Viant Technology Inc 20241104 0 11.53 11.98 11.49 11.95 51458 11.95 up up correct
DSWL.US Deswell Industries Inc 20241104 0 2.51 2.57 2.51 2.5399 1929 2.5399 up up correct
DTIL.US Precision BioSciences Inc 20241104 0 8.49 8.9545 8.02 8.29 132536 8.29 down down correct
DTSS.US Datasea Inc 20241104 0 2.4 2.64 2.4 2.553 93662 2.553 up up correct
DTST.US Data Storage Corporation 20241104 0 3.57 3.57 3.4 3.5 22590 3.5 down down correct
DTSTW.US Data Storage Corporation 20241104 0 0.4 0.4585 0.39 0.445 2224 0.445 up up correct
DUO.US Fangdd Network Group Ltd 20241104 0 1.13 1.29 1.0804 1.2 4430826 1.2 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20241104 0 289.7 295.8052 285.85 290.65 484634 290.65 up down incorrect
DUOT.US Duos Technologies Group Inc 20241104 0 4.31 4.32 4.088 4.28 11555 4.28 down down correct
DVAX.US Dynavax Technologies Corporation 20241104 0 11.72 11.83 11.61 11.79 1914882 11.79 up up correct
DWSN.US Dawson Geophysical Company 20241104 0 1.658 1.775 1.62 1.71 10404 1.71 up up correct
DXCM.US DexCom Inc 20241104 0 70.88 71.01 69.65 69.7 3058500 69.7 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20241104 0 2.67 2.805 2.67 2.73 243906 2.73 up up correct
DXPE.US DXP Enterprises Inc 20241104 0 50.23 51.915 49.87 50.92 81947 50.92 up up correct
DXYN.US The Dixie Group Inc 20241104 0 0.71 0.7325 0.71 0.71 12613 0.71
DYAI.US Dyadic International Inc 20241104 0 1.03 1.05 1.02 1.05 15101 1.05 up up correct
DYN.US Dyne Therapeutics Inc 20241104 0 28.01 29.205 27.92 28.78 1080649 28.78 up down incorrect
DYNT.US Dynatronics Corporation 20241104 0 0.11 0.1398 0.11 0.1398 2400 0.1398 up up correct
DZSI.US DZS Inc 20241104 0 0.56 0.67 0.56 0.635 8909 0.635 up up correct
EA.US Electronic Arts Inc 20241104 0 152.16 153.09 150.4 152.89 1975300 152.89 up up correct
EAST.US Eastside Distilling Inc 20241104 0 0.58 0.59 0.5535 0.554 11914 0.554 down down correct
EBAY.US eBay Inc 20241104 0 58.05 60.33 58.05 60.23 6351374 60.23 up down incorrect
EBC.US Eastern Bankshares Inc 20241104 0 16.29 16.57 15.95 16.34 727787 16.34 up up correct
EBET.US Esports Technologies Inc 20241104 0 0.002 0.002 0.002 0.002 1 0.002
EBMT.US Eagle Bancorp Montana Inc 20241104 0 16.2 16.24 16.03 16.15 29846 16.15 down down correct
EBON.US Ebang International Holdings Inc 20241104 0 6.4 6.48 6.29 6.436 12080 6.436 up up correct
EBTC.US Enterprise Bancorp Inc 20241104 0 32.15 32.15 31.76 31.95 5149 31.95 down down correct
ECOR.US electroCore Inc 20241104 0 11.65 12.89 11.5918 12.32 221997 12.32 up up correct
ECPG.US Encore Capital Group Inc 20241104 0 45.51 45.91 45.2 45.34 65353 45.34 down down correct
EDAP.US EDAP TMS S.A 20241104 0 2.8 2.855 2.65 2.69 62170 2.69 down down correct
EDIT.US Editas Medicine Inc 20241104 0 2.9 3.075 2.7 2.88 3951992 2.88 down down correct
EDRY.US EuroDry Ltd 20241104 0 16.5 16.605 15.15 16.605 17974 16.605 up up correct
EDSA.US Edesa Biotech Inc 20241104 0 2.66 2.7 2.485 2.57 167544 2.57 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20241104 0 1 1.04 0.982 0.982 13605 0.982 down up incorrect
EDUC.US Educational Development Corporation 20241104 0 2.05 2.1 2.05 2.07 4521 2.07 up down incorrect
EEFT.US Euronet Worldwide Inc 20241104 0 98.44 100.6 98.44 100.09 220091 100.09 up up correct
EEIQ.US Elite Education Group International Limited 20241104 0 0.7649 0.82 0.7633 0.81 5285 0.81 up up correct
EFOI.US Energy Focus Inc 20241104 0 1.27 1.289 1.27 1.289 1575 1.289 up down incorrect
EFSC.US Enterprise Financial Services Corp 20241104 0 52.2 52.75 51.52 52.43 94501 52.43 up up correct
EFTR.US Effector Therapeutics Inc 20241104 0 0.0004 0.0004 0.0004 0.0004 373 0.0004
EGAN.US eGain Corporation 20241104 0 5.21 5.28 5.04 5.18 30808 5.18 down down correct
EGBN.US Eagle Bancorp Inc 20241104 0 25.87 25.99 25.24 25.51 220200 25.51 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20241104 0 0.5 0.75 0.45 0.5 26341 0.5
EH.US EHang Holdings Limited 20241104 0 17.25 17.6 16.66 16.68 773591 16.68 down down correct
EHTH.US eHealth Inc 20241104 0 4.85 5.02 4.85 5 176997 5 up up correct
EIOAX.US EIOAX 20241104 0 9.17 9.17 9.17 9.17 0 9.17
EIOMX.US EIOMX 20241104 0 9.03 9.03 9.03 9.03 0 9.03
EJH.US E 20241104 0 0.9148 0.9148 0.8126 0.852 636110 0.852 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20241104 0 0.91 0.968 0.87 0.871 105686 0.871 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20241104 0 5.35 5.44 4.59 4.83 602316 4.83 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20241104 0 0.536 0.5556 0.5221 0.5226 659351 0.5226 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20241104 0 0.0002 0.0002 0.0002 0.0002 3882 0.0002
ELSE.US Electro 20241104 0 3.957 4.03 3.95 3.98 4919 3.98 up up correct
ELTK.US Eltek Ltd 20241104 0 10.59 10.86 10.55 10.86 19637 10.86 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20241104 0 3.85 3.99 3.49 3.51 711161 3.51 down down correct
ELYS.US Elys Game Technology Corp 20241104 0 0.0004 0.0004 0.0004 0.0004 1476 0.0004
EM.US Smart Share Global Limited 20241104 0 0.72 0.72 0.7 0.71 56890 0.71 down down correct
EMKR.US EMCORE Corporation 20241104 0 1.97 2.17 1.97 2.09 94966 2.09 up up correct
EML.US The Eastern Company 20241104 0 30.69 31.085 30.04 30.49 15045 30.49 down up incorrect
ENG.US ENGlobal Corporation 20241104 0 1.36 1.37 1.3001 1.3596 4966 1.3596 down down correct
ENLV.US Enlivex Therapeutics Ltd 20241104 0 1.41 1.4289 1.22 1.3 209368 1.3 down down correct
ENPH.US Enphase Energy Inc 20241104 0 84.82 88.26 84.82 87.46 5371303 87.46 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20241104 0 0.71 0.74 0.5406 0.5785 15109660 0.5785 down up incorrect
ENSG.US The Ensign Group Inc 20241104 0 155 156.5 150.66 153.39 611409 153.39 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20241104 0 10.92 11.35 10.84 11.11 89896 11.11 up up correct
ENTG.US Entegris Inc 20241104 0 96.49 102.82 94.924 100.98 3278486 100.98 up down incorrect
ENTX.US Entera Bio Ltd 20241104 0 1.77 1.8193 1.77 1.78 15511 1.78 up up correct
ENVB.US Enveric Biosciences Inc 20241104 0 0.47 0.4813 0.4626 0.464 144965 0.464 down down correct
ENVX.US Enovix Corporation 20241104 0 8.87 8.905 8.31 8.34 7653725 8.34 down down correct
EOLS.US Evolus Inc 20241104 0 16.65 16.65 16.12 16.42 328034 16.42 down down correct
EOSE.US Eos Energy Enterprises Inc 20241104 0 3.12 3.16 2.91 2.92 6285329 2.92 down down correct
EOSEW.US Eos Energy Enterprises Inc 20241104 0 0.239 0.244 0.212 0.212 25100 0.212 down down correct
EPIX.US ESSA Pharma Inc 20241104 0 1.56 1.69 1.54 1.63 6007912 1.63 up up correct
EPSN.US Epsilon Energy Ltd 20241104 0 5.7 6.05 5.6701 5.95 27539 5.95 up up correct
EQ.US Equillium Inc 20241104 0 0.813 0.83 0.68 0.7501 641110 0.7501 down up incorrect
EQBK.US Equity Bancshares Inc 20241104 0 42.09 42.53 41.485 41.97 18154 41.97 down down correct
EQIX.US Equinix Inc. (REIT) 20241104 0 888 898.19 887.15 895.92 335828 895.92 up up correct
ERAS.US Erasca Inc. Common Stock 20241104 0 2.75 2.905 2.63 2.87 1637577 2.87 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241104 0 8.38 8.42 8.3 8.31 17268811 8.31 down down correct
ERIE.US Erie Indemnity Company 20241104 0 415.04 419.39 402.205 402.5 180114 402.5 down down correct
ERII.US Energy Recovery Inc 20241104 0 18.47 18.94 18.15 18.52 334254 18.52 up up correct
ESCA.US Escalade Incorporated 20241104 0 13.04 13.8 13.04 13.75 17307 13.75 up up correct
ESEA.US Euroseas Ltd 20241104 0 41.2 41.91 40.58 40.62 23347 40.62 down down correct
ESGR.US Enstar Group Limited 20241104 0 321.74 324.24 321.69 322.98 35114 322.98 up up correct
ESGRO.US Enstar Group Limited 20241104 0 20.7 20.95 20.7 20.82 9300 20.82 up up correct
ESGRP.US Enstar Group Limited 20241104 0 21.07 21.35 20.93 21 21100 21 down down correct
ESLT.US Elbit Systems Ltd 20241104 0 230.44 230.44 228.3 228.55 16122 228.55 down up incorrect
ESPR.US Esperion Therapeutics Inc 20241104 0 2.04 2.05 1.97 2 2492973 2 down down correct
ESQ.US Esquire Financial Holdings Inc 20241104 0 66.62 66.62 65.12 65.86 21899 65.86 down down correct
ESSA.US ESSA Bancorp Inc 20241104 0 19.15 19.49 18.66 18.8 45295 18.8 down down correct
ESTA.US Establishment Labs Holdings Inc 20241104 0 45.54 47.03 44.77 46.76 264891 46.76 up up correct
ETNB.US 89bio Inc 20241104 0 8.9 9.52 8.87 9.29 1182826 9.29 up up correct
ETON.US Eton Pharmaceuticals Inc 20241104 0 8.53 8.69 8.24 8.35 89552 8.35 down up incorrect
ETSY.US Etsy Inc 20241104 0 52.57 53.13 51.17 52.27 3473571 52.27 down down correct
EVCM.US EverCommerce Inc. Common Stock 20241104 0 10.63 10.93 10.63 10.87 110385 10.87 up up correct
EVER.US EverQuote Inc 20241104 0 17.29 17.97 17 17.31 1146810 17.31 up up correct
EVFM.US Evofem Biosciences Inc 20241104 0 0.014 0.015 0.013 0.014 1017700 0.014
EVGN.US Evogene Ltd 20241104 0 2.24 2.24 2.02 2.09 211466 2.09 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20241104 0 7.83 8.0903 7.42 7.48 5583782 7.48 down down correct
EVGOW.US EVgo Equity Warrants 20241104 0 1.59 1.63 1.46 1.49 64700 1.49 down down correct
EVLO.US Evelo Biosciences Inc 20241104 0 0.0004 0.0004 0.0004 0.0004 657 0.0004
EVLV.US Newhold Investment Corp 20241104 0 2.33 2.335 2.125 2.25 3216210 2.25 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20241104 0 0.179 0.179 0.16 0.17 11720 0.17 down down correct
EVOK.US Evoke Pharma Inc 20241104 0 5.7 6 5.3042 5.72 65336 5.72 up up correct
EVOL.US Evolving Systems Inc 20241104 0 0.91 0.91 0.91 0.91 200 0.91
EWBC.US East West Bancorp Inc 20241104 0 97.06 97.13 94.57 96.46 558224 96.46 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20241104 0 7.37 7.7 7.37 7.55 499004 7.55 up up correct
EWTX.US Edgewise Therapeutics Inc 20241104 0 33.94 35.14 33.07 34.48 878773 34.48 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20241104 0 4.92 5.05 4.8 5.01 512955 5.01 up up correct
EXAS.US Exact Sciences Corporation 20241104 0 69.53 72.62 69.53 71.13 1721014 71.13 up up correct
EXC.US Exelon Corporation 20241104 0 38.07 38.4 37.76 37.97 7614716 37.5912 down down correct
EXEL.US Exelixis Inc 20241104 0 34.12 34.6508 33.76 34.29 2604449 34.29 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20241104 0 1.86 1.9 1.825 1.84 309625 1.84 down down correct
EXLS.US ExlService Holdings Inc 20241104 0 41.72 42.34 41.55 42.12 1396108 42.12 up up correct
EXPD.US Expeditors International of Washington Inc 20241104 0 119.37 120.91 119.37 120.39 1667900 120.39 up down incorrect
EXPE.US Expedia Group Inc 20241104 0 159.21 161.54 158.55 161.11 1080020 161.11 up up correct
EXPI.US eXp World Holdings Inc 20241104 0 13.23 13.75 13.193 13.5 819541 13.5 up up correct
EXPO.US Exponent Inc 20241104 0 95.43 96.9495 95.2001 96.62 127268 96.62 up up correct
EXTR.US Extreme Networks Inc 20241104 0 15 15.6 15 15.2 1603777 15.2 up up correct
EYE.US National Vision Holdings Inc 20241104 0 11.03 11.73 11.02 11.63 2417586 11.63 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20241104 0 35.85 35.85 35.815 35.815 100 35.815 down down correct
EYEN.US Eyenovia Inc 20241104 0 0.514 0.54 0.5 0.5181 426601 0.5181 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20241104 0 12.06 12.095 11.3 11.7 803075 11.7 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20241104 0 2.75 3.15 2.64 3.08 41314 3.08 up up correct
EZGO.US EZGO Technologies Ltd 20241104 0 1.0215 1.14 0.9506 1.08 171221 1.08 up down incorrect
EZPW.US EZCORP Inc 20241104 0 11.48 11.64 11.43 11.53 358823 11.53 up up correct
FA.US First Advantage Corporation Common Stock 20241104 0 17.45 17.775 17.23 17.64 2364403 17.64 up up correct
FAMI.US Farmmi Inc 20241104 0 0.32 0.32 0.2863 0.2944 313809 0.2944 down down correct
FANG.US Diamondback Energy Inc 20241104 0 178.19 181.33 177.5 179.76 1918600 179.76 up up correct
FARM.US Farmer Bros. Co 20241104 0 1.86 1.86 1.6729 1.8 174666 1.8 down down correct
FARO.US FARO Technologies Inc 20241104 0 17.65 18.02 17.585 17.74 48122 17.74 up up correct
FAST.US Fastenal Company 20241104 0 78.18 78.89 77.54 77.82 2465735 77.82 down down correct
FAT.US FAT Brands Inc 20241104 0 5.29 5.45 5.27 5.32 20861 5.32 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241104 0 4.75 4.75 4.6001 4.6001 685 4.6001 down up incorrect
FATBP.US FAT Brands Inc 20241104 0 9.535 9.535 9.4 9.42 12600 9.2482 down down correct
FATBW.US FAT Brands Inc 20241104 0 2.85 2.9 2.85 2.85 7983 2.85
FATE.US Fate Therapeutics Inc 20241104 0 2.4 2.79 2.31 2.76 2250399 2.76 up up correct
FBIO.US Fortress Biotech Inc 20241104 0 1.99 1.99 1.7 1.73 1672200 1.73 down down correct
FBIOP.US Fortress Biotech Inc 20241104 0 5.86 5.86 5.26 5.45 50100 5.45 down down correct
FBIZ.US First Business Financial Services Inc 20241104 0 43.055 43.1201 42.45 42.87 12440 42.6565 down up incorrect
FBMS.US The First Bancshares Inc 20241104 0 32.92 33.03 32.29 32.79 118200 32.565 down down correct
FBNC.US First Bancorp 20241104 0 41.31 41.5 40.5 41.15 86465 41.15 down down correct
FBRT.US PE 20241104 0 23.2 23.3 23.2 23.24 10463 23.24 up up correct
FBRX.US Forte Biosciences Inc 20241104 0 4.18 4.4454 4.12 4.37 19681 4.37 up up correct
FCAP.US First Capital Inc 20241104 0 35.65 36.8234 35.3 35.3 3899 35.3 down up incorrect
FCBC.US First Community Bankshares Inc 20241104 0 41.56 41.56 40.72 40.95 28721 40.6771 down down correct
FCCO.US First Community Corporation 20241104 0 23.65 24.04 23.4 23.42 10019 23.42 down down correct
FCEL.US FuelCell Energy Inc 20241104 0 0.3501 0.419 0.35 0.3807 91062789 0.3807 up down incorrect
FCFS.US FirstCash Inc 20241104 0 105.71 107.74 105.32 106.12 190000 106.12 up up correct
FCNCA.US First Citizens BancShares Inc 20241104 0 1927.81 1929.425 1895.17 1905.96 71965 1905.96 down down correct
FCNCP.US First Citizens BancShares Inc 20241104 0 23.79 24.03 23.303 24.03 14000 24.03 up up correct
FCREX.US FCREX 20241104 0 12.5 12.5 12.5 12.5 0 12.5
FCRIX.US FCRIX 20241104 0 12.54 12.54 12.54 12.54 0 12.54
FCRUX.US FCRUX 20241104 0 12.48 12.48 12.48 12.48 0 12.48
FCUV.US Focus Universal Inc. Common Stock 20241104 0 0.2455 0.2679 0.237 0.2421 103899 0.2421 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20241104 0 51.845 53 51.57 52.4 6599 52.4 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20241104 0 8.05 8.43 7.975 8.175 520783 8.175 up down incorrect
FDUS.US Fidus Investment Corporation 20241104 0 19.45 19.45 19.07 19.2 356284 19.2 down down correct
FECAX.US FECAX 20241104 0 23.16 23.16 23.16 23.16 0 23.16
FEIM.US Frequency Electronics Inc 20241104 0 12.79 12.8537 12.47 12.62 24375 12.62 down down correct
FELE.US Franklin Electric Co. Inc 20241104 0 97.6 99.82 97.6 98.93 260083 98.7052 up up correct
FEMY.US Femasys Inc. Common Stock 20241104 0 1.25 1.27 1.1409 1.175 173756 1.175 down down correct
FENC.US Fennec Pharmaceuticals Inc 20241104 0 4.31 4.66 4.3 4.65 91180 4.65 up up correct
FFBC.US First Financial Bancorp 20241104 0 25.41 25.535 25.11 25.36 236007 25.36 down down correct
FFBW.US FFBW Inc 20241104 0 13.73 13.77 13.73 13.77 1300 13.77 up up correct
FFIC.US Flushing Financial Corporation 20241104 0 15.33 15.36 14.92 15.19 133369 15.19 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20241104 0 1.89 1.98 1.81 1.94 3201930 1.94 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241104 0 0.022 0.0248 0.0205 0.0221 26072 0.0221 up up correct
FFIN.US First Financial Bankshares Inc 20241104 0 36.36 36.42 35.51 36.08 397803 36.08 down down correct
FFIV.US F5 Networks Inc 20241104 0 230.32 233.49 229.5 231.2 619589 231.2 up up correct
FFNW.US First Financial Northwest Inc 20241104 0 22.36 22.4 21.82 22.11 58252 22.11 down down correct
FFWM.US First Foundation Inc 20241104 0 6.64 6.67 6.44 6.47 532452 6.47 down down correct
FGBI.US First Guaranty Bancshares Inc 20241104 0 10.8 10.82 10.5 10.8 14439 10.8
FGBIP.US First Guaranty Bancshares Inc 20241104 0 21.83 22.165 21.83 22.07 1400 22.07 up up correct
FGEN.US FibroGen Inc 20241104 0 0.32 0.3299 0.318 0.3254 485258 0.3254 up up correct
FGF.US FG Financial Group Inc 20241104 0 18.36 19.25 15.1001 15.2501 211152 15.2501 down down correct
FGFPP.US FG Financial Group Inc 20241104 0 14.25 14.25 13.5 13.65 7600 13.65 down down correct
FHB.US First Hawaiian Inc 20241104 0 24.75 25.21 24.3 25.03 579909 25.03 up up correct
FHLTU.US Future Health Esg Corp Unit 20241104 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241104 0 20.07 20.18 20.07 20.18 1911 20.18 up up correct
FHTX.US Foghorn Therapeutics Inc 20241104 0 8.25 8.76 8.0226 8.24 120804 8.24 down up incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20241104 0 10.34 10.34 10.34 10.34 0 10.34
FIBK.US First Interstate BancSystem Inc 20241104 0 30.23 30.335 29.58 29.86 551500 29.86 down down correct
FINW.US FinWise Bancorp Common Stock 20241104 0 16.05 16.79 16.05 16.45 8999 16.45 up up correct
FISI.US Financial Institutions Inc 20241104 0 23.85 24.27 23.69 24.21 49434 24.21 up up correct
FITB.US Fifth Third Bancorp 20241104 0 43.13 43.185 42.6 42.83 4038350 42.83 down down correct
FITBI.US Fifth Third Bancorp 20241104 0 25.79 25.79 25.7 25.71 16200 25.71 down down correct
FITBO.US Fifth Third Bancorp 20241104 0 23.01 23.34 22.7 23.27 37500 23.27 up up correct
FITBP.US Fifth Third Bancorp 20241104 0 24.8 25 24.7 24.75 7600 24.75 down up incorrect
FIVE.US Five Below Inc 20241104 0 96.61 99.53 94.41 95 1725287 95 down down correct
FIVN.US Five9 Inc 20241104 0 30.58 31.36 30.03 30.31 1313700 30.31 down down correct
FIZZ.US National Beverage Corp 20241104 0 45.57 47.815 45.57 47.7 195940 47.7 up up correct
FKWL.US Franklin Wireless Corp 20241104 0 4.242 4.25 4.1 4.25 15374 4.25 up down incorrect
FLEX.US Flex Ltd 20241104 0 35.19 36.1 35.09 35.2 2653803 35.2 up up correct
FLGC.US Flora Growth Corp 20241104 0 1.4 1.63 1.4 1.5 569844 1.5 up up correct
FLGT.US Fulgent Genetics Inc 20241104 0 21.6 22.032 21.07 21.56 193128 21.56 down down correct
FLIC.US The First of Long Island Corporation 20241104 0 12.52 12.661 12.33 12.59 56045 12.59 up up correct
FLL.US Full House Resorts Inc 20241104 0 5.13 5.32 5.1 5.19 85381 5.19 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20241104 0 21.38 22.7 21.31 22.15 1998165 22.15 up up correct
FLNT.US Fluent Inc 20241104 0 3.01 3.05 2.955 3.05 13662 3.05 up up correct
FLUX.US Flux Power Holdings Inc 20241104 0 2.78 2.87 2.46 2.48 111900 2.48 down down correct
FLWS.US 1 20241104 0 8.25 8.29 7.74 8.18 494453 8.18 down up incorrect
FLXS.US Flexsteel Industries Inc 20241104 0 56.27 59.88 55.08 55.94 53383 55.94 down down correct
FLYW.US Flywire Corporation 20241104 0 17.48 17.6 17.26 17.44 932526 17.44 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20241104 0 27.32 28.05 27.25 27.81 17959 27.81 up up correct
FMBH.US First Mid Bancshares Inc 20241104 0 37.52 38.06 36.61 37.5 54573 37.5 down down correct
FMNB.US Farmers National Banc Corp 20241104 0 13.81 13.86 13.7 13.79 46682 13.79 down down correct
FNCH.US Finch Therapeutics Group Inc 20241104 0 12.05 12.1 11.95 11.95 1026 11.95 down up incorrect
FNKO.US Funko Inc 20241104 0 11.29 11.72 11.075 11.51 546270 11.51 up up correct
FNLC.US The First Bancorp Inc 20241104 0 25.85 25.88 25.68 25.78 7410 25.78 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20241104 0 11.71 11.71 11.71 11.71 0 11.71
FNWB.US First Northwest Bancorp 20241104 0 9.92 9.97 9.68 9.745 23525 9.6778 down down correct
FNWD.US Finward Bancorp Common Stock 20241104 0 31.25 33 31.25 31.88 8539 31.88 up up correct
FOLD.US Amicus Therapeutics Inc 20241104 0 11.45 11.58 11.24 11.33 2160618 11.33 down down correct
FONR.US FONAR Corporation 20241104 0 15.13 15.26 14.51 14.55 36031 14.55 down down correct
FORA.US Forian Inc 20241104 0 2.07 2.1 2.03 2.07 5812 2.07
FORD.US Forward Industries Inc 20241104 0 3.58 3.857 3.56 3.65 72370 3.65 up down incorrect
FORM.US FormFactor Inc 20241104 0 37.98 40.3102 37.98 38.77 1412460 38.77 up up correct
FORR.US Forrester Research Inc 20241104 0 14.65 15.31 14.65 14.69 71049 14.69 up up correct
FORTY.US Formula Systems (1985) Ltd 20241104 0 85.27 86.56 85.27 86.56 1003 86.56 up up correct
FOSL.US Fossil Group Inc 20241104 0 1.29 1.37 1.28 1.315 889958 1.315 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241104 0 13.605 13.905 13.51 13.6 10600 13.6 down down correct
FOX.US Fox Corporation 20241104 0 41.94 42.13 39.7 39.96 1335642 39.96 down up incorrect
FOXA.US Fox Corporation 20241104 0 45.63 45.82 42.7 43 5996339 43 down up incorrect
FOXF.US Fox Factory Holding Corp 20241104 0 34 34.28 32.505 33.58 1444193 33.58 down down correct
FPAY.US FlexShopper Inc 20241104 0 1.11 1.22 1.09 1.14 208098 1.14 up up correct
FRAF.US Franklin Financial Services Corporation 20241104 0 32.8 33.07 32.4 32.7 2600 32.7 down up incorrect
FRBA.US First Bank 20241104 0 13.95 14.05 13.48 13.87 50624 13.8143 down up incorrect
FRBK.US Republic First Bancorp Inc 20241104 0 0.0002 0.0002 0.0002 0.0002 17684 0.0002
FRHC.US Freedom Holding Corp 20241104 0 106.4 107.075 104.59 104.59 33532 104.59 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20241104 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241104 0 36.76 37.02 36.18 36.65 237595 36.65 down down correct
FROG.US JFrog Ltd 20241104 0 29.82 30 29.4 29.85 736656 29.85 up up correct
FROPX.US FROPX 20241104 0 19.43 19.43 19.43 19.43 0 19.43
FRPH.US FRP Holdings Inc 20241104 0 28.7 29.46 28.7 29.44 14895 29.44 up down incorrect
FRPT.US Freshpet Inc 20241104 0 136 154.67 135.37 150.57 2210889 150.57 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20241104 0 12.05 12.35 11.91 12.23 4461354 12.23 up up correct
FRST.US Primis Financial Corp 20241104 0 11.15 11.22 10.97 11.12 59359 11.0285 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20241104 0 0.63 0.63 0.595 0.6 75005 0.6 down down correct
FSBC.US Five Star Bancorp 20241104 0 30.01 30.01 29.44 29.61 34476 29.61 down up incorrect
FSBW.US FS Bancorp Inc 20241104 0 41.94 43.4 41.94 42.8 24916 42.5616 up up correct
FSEA.US First Seacoast Bancorp 20241104 0 9.1542 9.1542 9.1542 9.1542 220 9.1542
FSFG.US First Savings Financial Group Inc 20241104 0 27.14 27.3754 26.9911 27.15 40655 27.15 up up correct
FSLR.US First Solar Inc 20241104 0 209.68 221.2 209.4 212.28 5906308 212.28 up up correct
FSTR.US L.B. Foster Company 20241104 0 19.13 19.335 18.94 19.11 31319 19.11 down down correct
FSV.US FirstService Corporation 20241104 0 187.29 191.16 185.2172 188.35 53084 188.35 up up correct
FTCI.US FTC Solar Inc 20241104 0 0.5744 0.64 0.5353 0.556 1989976 0.556 down down correct
FTDR.US Frontdoor Inc 20241104 0 50.15 53.6 47.6904 52.93 1136894 52.93 up up correct
FTEK.US Fuel Tech Inc 20241104 0 1.02 1.0399 1.01 1.02 86778 1.02
FTFT.US Future FinTech Group Inc 20241104 0 0.31 0.335 0.31 0.3112 80529 0.3112 up up correct
FTHM.US Fathom Holdings Inc 20241104 0 2.5 2.65 2.49 2.56 75335 2.56 up down incorrect
FTNT.US Fortinet Inc 20241104 0 78.63 79.37 77.8 78.84 3488417 78.84 up up correct
FULC.US Fulcrum Therapeutics Inc 20241104 0 3.2 3.38 3.13 3.26 843623 3.26 up up correct
FULT.US Fulton Financial Corporation 20241104 0 17.95 18.02 17.56 17.93 1037047 17.93 down down correct
FULTP.US Fulton Financial Corporation 20241104 0 20.5 20.5 19.8 20.05 20200 20.05 down down correct
FUNC.US First United Corporation 20241104 0 31.549 31.7631 31.52 31.62 15440 31.62 up up correct
FUND.US Sprott Focus Trust Inc 20241104 0 7.71 7.83 7.71 7.72 118200 7.72 up down incorrect
FUSB.US First US Bancshares Inc 20241104 0 11.6 11.88 11.21 11.66 15042 11.66 up up correct
FUTU.US Futu Holdings Limited 20241104 0 96.29 101.96 96.17 96.9 3127871 96.9 up up correct
FVCB.US FVCBankcorp Inc 20241104 0 12.97 12.97 12.8029 12.9 7866 12.9 down down correct
FWONA.US Formula One Group 20241104 0 74.7 74.79 74.02 74.03 30300 74.03 down down correct
FWONK.US Formula One Group 20241104 0 80.61 80.91 79.72 80.01 804100 80.01 down down correct
FWRD.US Forward Air Corporation 20241104 0 34 34.68 33.31 33.73 1021670 33.73 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241104 0 17.21 17.34 16.82 17.21 522199 17.21
FXNC.US First National Corporation 20241104 0 21.08 21.35 21.08 21.35 11900 21.35 up up correct
FYBR.US Frontier Communications Parent Inc 20241104 0 36.19 36.25 35.13 35.41 6337074 35.41 down down correct
GABC.US German American Bancorp Inc 20241104 0 40.27 41.244 39.93 40.62 93481 40.3744 up up correct
GAIA.US Gaia Inc 20241104 0 5.46 5.585 5.41 5.47 19808 5.47 up up correct
GAIN.US Gladstone Investment Corporation 20241104 0 13.46 13.49 13.05 13.17 175450 13.17 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241104 0 24.55 24.55 24.46 24.5 3800 24.5 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241104 0 23.15 23.597 23.15 23.25 2300 23.25 up up correct
GALT.US Galectin Therapeutics Inc 20241104 0 2.46 2.6 2.46 2.525 107402 2.525 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20241104 0 9.51 9.67 9.42 9.48 99355 9.48 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20241104 0 0.788 0.81 0.755 0.77 185821 0.77 down down correct
GAN.US GAN Limited 20241104 0 1.81 1.81 1.7802 1.79 89638 1.79 down up incorrect
GANX.US Gain Therapeutics Inc 20241104 0 2.29 2.3899 2.07 2.07 398533 2.07 down up incorrect
GASS.US StealthGas Inc 20241104 0 5.65 5.82 5.5912 5.73 227304 5.73 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241104 0 11.19 11.19 11.19 11.19 0 11.19
GATEU.US Marblegate Acquisition Corp. Unit 20241104 0 10.97 10.97 10.94 10.94 300 10.94 down down correct
GATEW.US Marblegate Acquisition Corp. Warrant 20241104 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20241104 0 51.23 51.5 50.65 50.94 435969 50.94 down down correct
GBDC.US Golub Capital BDC Inc 20241104 0 15.1 15.1 14.8825 14.93 1010804 14.93 down down correct
GBIO.US Generation Bio Co 20241104 0 2.17 2.32 2.15 2.16 130359 2.16 down down correct
GBLI.US Global Indemnity Group LLC 20241104 0 33.75 34 33.75 33.98 898 33.98 up up correct
GBNY.US Generations Bancorp NY Inc 20241104 0 14.9 14.9 14.9 14.9 300 14.9
GBRGW.US Goldenbridge Acquisition Limited 20241104 0 0.195 0.195 0.195 0.195 613 0.195
GCBC.US Greene County Bancorp Inc 20241104 0 28.17 28.2 27.5101 27.84 22186 27.84 down down correct
GCMG.US GCM Grosvenor Inc 20241104 0 11.51 11.575 11.395 11.47 161014 11.47 down down correct
GCMGW.US GCM Grosvenor Inc 20241104 0 0.8701 1 0.8701 0.95 61402 0.95 up up correct
GCREX.US Griffin Institutional Access Real Estate 20241104 0 23.97 23.97 23.97 23.97 0 23.97
GDEN.US Golden Entertainment Inc 20241104 0 29.37 29.4594 28.61 28.62 139150 28.62 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20241104 0 28.25 29.3 27.87 27.87 4307 27.87 down down correct
GDEVW.US Nexters Inc. Warrant 20241104 0 0.0494 0.05 0.0373 0.0374 168850 0.0374 down down correct
GDRX.US GoodRx Holdings Inc 20241104 0 6.14 6.185 5.855 5.87 1098675 5.87 down down correct
GDS.US GDS Holdings Limited 20241104 0 20.57 21.18 20.35 20.47 1609594 20.47 down down correct
GDYN.US Grid Dynamics Holdings Inc 20241104 0 15.23 16.225 15.23 15.62 753294 15.62 up down incorrect
GECC.US Great Elm Capital Corporation 20241104 0 9.84 9.89 9.6801 9.8 9996 9.8 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241104 0 24.66 24.82 24.66 24.82 400 24.82 up up correct
GEG.US Great Elm Group Inc 20241104 0 1.836 1.84 1.76 1.81 4116 1.81 down down correct
GENC.US Gencor Industries Inc 20241104 0 19.97 20.5 19.97 20.26 32025 20.26 up down incorrect
GEOS.US Geospace Technologies Corporation 20241104 0 11.31 11.7 11.31 11.7 25661 11.7 up up correct
GERN.US Geron Corporation 20241104 0 4.08 4.26 3.98 4.25 7033176 4.25 up down incorrect
GEVO.US Gevo Inc 20241104 0 2.2 2.46 2.17 2.37 9180015 2.37 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241104 0 1.05 1.05 1.01 1.05 125908 1.05
GH.US Guardant Health Inc 20241104 0 22.92 24.32 22.915 23.6 1967010 23.6 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20241104 0 0.1 0.1398 0.075 0.1398 6354 0.1398 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20241104 0 36.64 37.2 35.85 36.01 2592400 36.01 down down correct
GGAL.US Grupo Financiero Galicia S.A 20241104 0 51.5 53.16 51.3 51.75 524470 51.75 up up correct
GHRS.US GH Research PLC Ordinary Shares 20241104 0 8.17 8.407 8 8 42708 8 down down correct
GHSI.US Guardion Health Sciences Inc 20241104 0 3.22 3.22 3.22 3.22 0 3.22
GIFI.US Gulf Island Fabrication Inc 20241104 0 5.5 5.6085 5.4 5.46 29625 5.46 down down correct
GIGM.US GigaMedia Limited 20241104 0 1.4 1.44 1.4 1.4399 14243 1.4399 up up correct
GIII.US G 20241104 0 29.86 30.59 29.77 29.8 326069 29.8 down up incorrect
GILD.US Gilead Sciences Inc 20241104 0 89.49 90.71 89.37 89.84 6124300 89.84 up up correct
GILT.US Gilat Satellite Networks Ltd 20241104 0 5.3 5.3485 5.21 5.26 119831 5.26 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20241104 0 1.91 1.98 1.9 1.98 11614 1.98 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20241104 0 25.69 25.69 25.69 25.69 0 25.69
GLAD.US Gladstone Capital Corporation 20241104 0 24.2 24.315 23.7002 23.99 132393 23.99 down down correct
GLBE.US Global 20241104 0 38.08 38.84 37.7374 38.52 577630 38.52 up up correct
GLBS.US Globus Maritime Limited 20241104 0 1.67 1.67 1.53 1.58 122500 1.58 down down correct
GLBZ.US Glen Burnie Bancorp 20241104 0 5.5 5.5 5.29 5.5 2029 5.5
GLDD.US Great Lakes Dredge & Dock Corporation 20241104 0 11.59 12.03 11.53 11.61 490125 11.61 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20241104 0 3.19 3.57 3.15 3.24 66505 3.24 up up correct
GLNG.US Golar LNG Limited 20241104 0 35.79 36.31 35.51 35.56 997598 35.56 down down correct
GLPG.US Galapagos NV 20241104 0 27 27.12 26.65 26.71 121860 26.71 down down correct
GLPI.US Gaming and Leisure Properties Inc 20241104 0 49.82 50.88 49.82 50.59 1111266 50.59 up up correct
GLRE.US Greenlight Capital Re Ltd 20241104 0 13.33 13.65 13.13 13.56 91140 13.56 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241104 0 25.26 25.26 25.26 25.26 0 25.26
GLSI.US Greenwich LifeSciences Inc 20241104 0 13.45 13.79 12.92 13.09 41122 13.09 down down correct
GLTO.US Galecto Inc 20241104 0 6.75 7.05 6.55 6.73 68036 6.73 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241104 0 8.91 9.12 8.485 8.84 4573082 8.84 down up incorrect
GLYC.US GlycoMimetics Inc 20241104 0 0.325 0.41 0.3101 0.41 4484732 0.41 up down incorrect
GMBL.US Esports Entertainment Group Inc 20241104 0 0.201 0.21 0.201 0.21 1200 0.21 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241104 0 0.07 0.07 0.07 0.07 500 0.07
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241104 0 24.7 24.7 24.7 24.7 0 24.7
GNFT.US Genfit SA 20241104 0 5.96 6.0298 5.51 5.76 20971 5.76 down down correct
GNLN.US Greenlane Holdings Inc 20241104 0 2.87 2.9 2.63 2.84 122671 2.84 down down correct
GNPX.US Genprex Inc 20241104 0 2.12 2.14 2 2.02 964336 2.02 down down correct
GNSS.US Genasys Inc 20241104 0 3.62 3.69 3.52 3.58 107452 3.58 down down correct
GNTX.US Gentex Corporation 20241104 0 30.6 30.7 29.985 30.09 1523793 30.09 down down correct
GNTY.US Guaranty Bancshares Inc 20241104 0 32.53 32.66 32.04 32.6 8555 32.6 up down incorrect
GO.US Grocery Outlet Holding Corp 20241104 0 14.89 15.3 14.38 14.41 2291779 14.41 down up incorrect
GOCO.US GoHealth Inc 20241104 0 11.98 12.75 11.7385 12.65 41139 12.65 up up correct
GOEV.US Canoo Inc 20241104 0 0.56 0.5707 0.37 0.389 25698680 0.389 down down correct
GOEVW.US Canoo Holdings Ltd 20241104 0 0.0301 0.0301 0.02 0.0212 367878 0.0212 down up incorrect
GOGL.US Golden Ocean Group Limited 20241104 0 10.82 10.93 10.8 10.83 1193508 10.83 up up correct
GOGO.US Gogo Inc 20241104 0 6.7 6.885 6.45 6.55 1145385 6.55 down down correct
GOOD.US Gladstone Commercial Corporation 20241104 0 15.61 16.04 15.61 16.01 214968 16.01 up up correct
GOODN.US Gladstone Commercial Corporation 20241104 0 24.26 24.26 24.02 24.259 1700 24.259 down down correct
GOOG.US Alphabet Inc 20241104 0 171.24 171.92 169.485 170.68 16193990 170.68 down down correct
GOOGL.US Alphabet Inc 20241104 0 169.93 170.73 168.011 169.24 21492740 169.24 down up incorrect
GOSS.US Gossamer Bio Inc 20241104 0 0.87 0.8992 0.7789 0.8863 1518517 0.8863 up up correct
GOVX.US GeoVax Labs Inc 20241104 0 1.91 1.912 1.75 1.79 577886 1.79 down down correct
GOVXW.US GeoVax Labs Inc 20241104 0 0.102 0.11 0.102 0.102 1271 0.102
GP.US GreenPower Motor Company Inc 20241104 0 0.93 0.99 0.93 0.948 180631 0.948 up up correct
GPRE.US Green Plains Inc 20241104 0 12.01 13.81 12.01 13.1 2693753 13.1 up up correct
GPRO.US GoPro Inc 20241104 0 1.36 1.4187 1.33 1.34 1066793 1.34 down down correct
GRBK.US Green Brick Partners Inc 20241104 0 68.25 71.3874 68.25 70.09 496014 70.09 up up correct
GREE.US Greenidge Generation Holdings Inc 20241104 0 2.24 2.29 2.16 2.21 157599 2.21 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241104 0 9.111 9.111 8.978 8.978 2300 8.978 down down correct
GRFS.US Grifols S.A 20241104 0 8.92 8.96 8.775 8.8 472749 8.8 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241104 0 26.29 26.29 26.29 26.29 0 26.29
GRMN.US Garmin Ltd 20241104 0 197.07 200.88 196.39 200.24 937033 200.24 up up correct
GRNQ.US Greenpro Capital Corp 20241104 0 0.8701 0.94 0.8701 0.88 2099 0.88 up up correct
GROW.US U.S. Global Investors Inc 20241104 0 2.49 2.49 2.44 2.46 26680 2.46 down down correct
GRPN.US Groupon Inc 20241104 0 10.2 10.68 10.05 10.67 780941 10.67 up up correct
GRTX.US Galera Therapeutics Inc 20241104 0 0.048 0.049 0.048 0.049 13300 0.049 up down incorrect
GRVY.US Gravity Co. Ltd 20241104 0 64.4 65.78 64.4 64.98 11531 64.98 up down incorrect
GRWG.US GrowGeneration Corp 20241104 0 2.07 2.25 2.07 2.2 864742 2.2 up up correct
GSBC.US Great Southern Bancorp Inc 20241104 0 56.705 57.445 56.46 56.66 17641 56.66 down down correct
GSHD.US Goosehead Insurance Inc 20241104 0 107.13 107.8953 105.16 106.74 183054 106.74 down down correct
GSIT.US GSI Technology Inc 20241104 0 3.15 3.17 3.03 3.04 136900 3.04 down down correct
GSM.US Ferroglobe PLC 20241104 0 4.24 4.265 4.18 4.2 945294 4.2 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20241104 0 0.0013 0.0015 0.0011 0.0011 19220 0.0011 down down correct
GSRDX.US GSRDX 20241104 0 8.27 8.27 8.27 8.27 0 8.27
GSREX.US GSREX 20241104 0 8.27 8.27 8.27 8.27 0 8.27
GSRHX.US GSRHX 20241104 0 8.74 8.74 8.74 8.74 0 8.74
GSRJX.US GSRJX 20241104 0 8.28 8.28 8.28 8.28 0 8.28
GSRQX.US GSRQX 20241104 0 8.44 8.44 8.44 8.44 0 8.44
GT.US The Goodyear Tire & Rubber Company 20241104 0 8.29 8.47 8.08 8.12 7863713 8.12 down down correct
GTBP.US GT Biopharma Inc 20241104 0 2.98 3.07 2.89 3.05 16616 3.05 up up correct
GTEC.US Greenland Technologies Holding Corporation 20241104 0 2.66 2.73 2.42 2.5 130607 2.5 down down correct
GTIM.US Good Times Restaurants Inc 20241104 0 2.69 2.81 2.69 2.75 8804 2.75 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20241104 0 56.94 56.94 55.08 55.99 1171963 55.99 down down correct
GTX.US Garrett Motion Inc 20241104 0 7.55 7.66 7.3 7.34 1300712 7.34 down down correct
GURE.US Gulf Resources Inc 20241104 0 0.7069 0.739 0.7 0.722 11785 0.722 up up correct
GWRS.US Global Water Resources Inc 20241104 0 12.47 12.5399 12.35 12.44 15202 12.44 down down correct
GYRO.US Gyrodyne LLC 20241104 0 10.3 10.3 10.3 10.3 59 10.3
HAFC.US Hanmi Financial Corporation 20241104 0 22.57 22.975 22.02 22.4 232715 22.4 down down correct
HAIN.US The Hain Celestial Group Inc 20241104 0 9.11 9.24 8.8399 9.06 881130 9.06 down down correct
HALO.US Halozyme Therapeutics Inc 20241104 0 56.82 59.39 56.82 58.47 2121501 58.47 up up correct
HAS.US Hasbro Inc 20241104 0 65.91 67.05 65.86 66.06 1210100 66.06 up up correct
HAYN.US Haynes International Inc 20241104 0 60.68 60.68 60.44 60.45 111550 60.45 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20241104 0 15.45 15.48 15.25 15.4 11634120 15.4 down down correct
HBANM.US Huntington Bancshares Incorporated 20241104 0 23.28 23.54 23.28 23.38 21400 23.38 up up correct
HBANP.US Huntington Bancshares Incorporated 20241104 0 19.48 19.96 19.45 19.8 295200 19.8 up up correct
HBCP.US Home Bancorp Inc 20241104 0 46.02 46.77 45.27 46.16 15412 46.16 up down incorrect
HBIO.US Harvard Bioscience Inc 20241104 0 2.37 2.43 2.35 2.37 72785 2.37
HBNC.US Horizon Bancorp Inc 20241104 0 16.04 16.04 15.71 15.97 142263 15.97 down down correct
HBT.US HBT Financial Inc 20241104 0 21.26 21.305 20.935 21 25300 21 down down correct
HCAT.US Health Catalyst Inc 20241104 0 7.64 7.83 7.52 7.68 503430 7.68 up up correct
HCKT.US The Hackett Group Inc 20241104 0 24.23 24.655 24.13 24.35 102289 24.35 up down incorrect
HCM.US HUTCHMED (China) Limited 20241104 0 18.63 18.65 18.34 18.38 65870 18.38 down down correct
HCSG.US Healthcare Services Group Inc 20241104 0 11.15 11.23 11.05 11.17 327713 11.17 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20241104 0 1.31 1.33 1.22 1.28 1408971 1.28 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241104 0 10.52 10.52 10.52 10.52 25 10.52
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241104 0 10.53 10.53 10.53 10.53 0 10.53
HCWB.US HCW Biologics Inc. Common Stock 20241104 0 0.468 0.468 0.43 0.43 8924 0.43 down down correct
HDSN.US Hudson Technologies Inc 20241104 0 7.42 7.66 7.345 7.59 565255 7.59 up up correct
HEAR.US Turtle Beach Corporation 20241104 0 15.42 15.6899 15.225 15.3 121542 15.3 down down correct
HEES.US H&E Equipment Services Inc 20241104 0 51.74 52.77 50.145 50.23 218753 50.23 down down correct
HELE.US Helen of Troy Limited 20241104 0 64.91 67.81 64.91 65.47 448864 65.47 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20241104 0 0.632 0.6749 0.632 0.6345 14387 0.6345 up up correct
HEPS.US D 20241104 0 3.19 3.28 3.115 3.23 1620005 3.23 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241104 0 12.16 12.16 12.16 12.16 41 12.16
HFFG.US HF Foods Group Inc 20241104 0 3.5 3.5 3.3 3.33 39829 3.33 down down correct
HFWA.US Heritage Financial Corporation 20241104 0 23.07 23.26 22.65 23.23 174984 23.0065 up up correct
HGBL.US Heritage Global Inc 20241104 0 1.7 1.7028 1.585 1.62 76149 1.62 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20241104 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20241104 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241104 0 252 252 250.04 250.12 6810 250.12 down down correct
HIHO.US Highway Holdings Limited 20241104 0 1.9 1.91 1.89 1.91 15032 1.91 up up correct
HIMX.US Himax Technologies Inc 20241104 0 5.8 5.85 5.72 5.73 431313 5.73 down down correct
HITI.US High Tide Inc. Common Shares 20241104 0 2.835 3.009 2.835 2.91 578244 2.91 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20241104 0 3.5 3.51 3.37 3.39 2849800 3.39 down up incorrect
HLIT.US Harmonic Inc 20241104 0 10.9 11.4 10.88 11.12 1168252 11.12 up down incorrect
HLMN.US Hillman Solutions Corp 20241104 0 10.73 11.02 10.68 10.73 941791 10.73
HLNE.US Hamilton Lane Incorporated 20241104 0 179.555 181.335 177.91 178.65 341145 178.65 down down correct
HMST.US HomeStreet Inc 20241104 0 8.91 9.32 8.84 9.09 140725 9.09 up up correct
HNNA.US Hennessy Advisors Inc 20241104 0 10.15 10.15 9.89 10.11 4979 10.11 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241104 0 24.63 24.64 24.55 24.55 2700 24.55 down down correct
HNRG.US Hallador Energy Company 20241104 0 9.23 9.45 8.13 8.895 637314 8.895 down down correct
HNST.US The Honest Company Inc 20241104 0 3.75 3.875 3.725 3.84 1076278 3.84 up down incorrect
HOFT.US Hooker Furniture Corporation 20241104 0 16.38 16.64 16.1799 16.59 19767 16.59 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20241104 0 1.23 1.34 1.1401 1.215 51034 1.215 down down correct
HOFVW.US Hall of Fame Village LLC 20241104 0 0.0059 0.0078 0.0059 0.0078 24603 0.0078 up up correct
HOLX.US Hologic Inc 20241104 0 82.8 84.39 82.655 83.72 3329339 83.72 up up correct
HON.US Honeywell International Inc 20241104 0 208.83 208.83 206.42 207.54 4030035 207.54 down down correct
HONE.US HarborOne Bancorp Inc 20241104 0 11.86 11.92 11.615 11.8 122605 11.8 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241104 0 23.75 24.56 23.5401 24.32 15067250 24.32 up up correct
HOOK.US HOOKIPA Pharma Inc 20241104 0 3.78 3.85 3.75 3.76 19832 3.76 down down correct
HOPE.US Hope Bancorp Inc 20241104 0 12.2 12.345 12.12 12.23 551377 12.1107 up up correct
HOTH.US Hoth Therapeutics Inc 20241104 0 0.879 0.91 0.85 0.89 148698 0.89 up up correct
HOWL.US Werewolf Therapeutics Inc 20241104 0 2.42 2.46 2.26 2.26 952134 2.26 down down correct
HPK.US HighPeak Energy Inc 20241104 0 12.68 13.14 12.68 13.06 427329 13.06 up down incorrect
HPKEW.US HighPeak Energy Inc 20241104 0 3.5 3.5 3.5 3.5 100 3.5
HQI.US HireQuest Inc 20241104 0 13.5316 13.5316 12.93 13.1 4342 13.1 down down correct
HQY.US HealthEquity Inc 20241104 0 85.95 87.32 84.78 86.95 518818 86.95 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20241104 0 33.47 34.5 32.785 33.05 1272351 33.05 down down correct
HROW.US Harrow Health Inc 20241104 0 45.63 47.02 44.75 45.83 364700 45.83 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241104 0 25.3 25.395 25.3 25.3 2300 25.3
HRTX.US Heron Therapeutics Inc 20241104 0 1.8 1.85 1.75 1.78 1005449 1.78 down down correct
HRZN.US Horizon Technology Finance Corporation 20241104 0 9.41 9.4385 9.18 9.27 730399 9.27 down down correct
HSDT.US Helius Medical Technologies Inc 20241104 0 0.521 0.54 0.49 0.506 31901 0.506 down down correct
HSIC.US Henry Schein Inc 20241104 0 71 72.48 70.45 72.33 2236717 72.33 up up correct
HSII.US Heidrick & Struggles International Inc 20241104 0 39.06 39.96 38.815 39.93 89759 39.93 up down incorrect
HSON.US Hudson Global Inc 20241104 0 15.11 15.3 15 15 77096 15 down down correct
HST.US Host Hotels & Resorts Inc 20241104 0 17.33 17.52 17.27 17.39 6825000 17.39 up down incorrect
HSTM.US HealthStream Inc 20241104 0 29.27 29.44 29.06 29.17 87094 29.17 down down correct
HSTO.US Histogen Inc 20241104 0 0.21 0.21 0.21 0.21 200 0.21
HTBI.US HomeTrust Bancshares Inc 20241104 0 32.69 32.92 32.26 32.63 41189 32.63 down up incorrect
HTBK.US Heritage Commerce Corp 20241104 0 9.63 9.645 9.45 9.56 272317 9.4467 down up incorrect
HTHT.US Huazhu Group Limited 20241104 0 37.72 38.33 36.76 36.79 3465824 36.79 down down correct
HTIA.US Healthcare Trust Inc 20241104 0 16.02 16.23 15.78 16.17 15800 16.17 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241104 0 15.6 15.69 15.536 15.69 1700 15.69 up up correct
HTLD.US Heartland Express Inc 20241104 0 10.81 11.05 10.81 10.9 383271 10.9 up up correct
HTLF.US Heartland Financial USA Inc 20241104 0 58.27 59.19 57.32 58.41 354115 58.41 up up correct
HTLFP.US Heartland Financial USA Inc 20241104 0 25.12 25.14 25.09 25.13 6900 25.13 up down incorrect
HTOO.US Fusion Fuel Green PLC 20241104 0 0.636 0.6402 0.604 0.6289 75604 0.6289 down down correct
HTOOW.US Fusion Fuel Green PLC 20241104 0 0.036 0.036 0.033 0.036 9400 0.036
HUBG.US Hub Group Inc 20241104 0 43.21 44.57 43.195 44.05 493610 44.05 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20241104 0 2.05 2.05 1.97 1.97 8735 1.97 down up incorrect
HUIZ.US Huize Holding Limited 20241104 0 0.8 0.8 0.7601 0.7899 13257 0.7899 down down correct
HUMA.US Humacyte Inc 20241104 0 5.37 5.37 5.06 5.07 2077423 5.07 down down correct
HUMAW.US Humacyte Inc 20241104 0 1.9999 1.9999 1.92 1.99 3815 1.99 down down correct
HURC.US Hurco Companies Inc 20241104 0 20.82 21.39 20.81 21.1 15612 21.1 up up correct
HURN.US Huron Consulting Group Inc 20241104 0 115.7 118.99 115.7 118.2 101310 118.2 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20241104 0 15.51 16.2 15.1382 15.56 3125264 15.56 up up correct
HWCPZ.US HWCPZ 20241104 0 24.65 25 24.64 24.7 3400 24.7 up up correct
HWBK.US Hawthorn Bancshares Inc 20241104 0 27.99 27.99 27.18 27.71 8066 27.71 down down correct
HWC.US Hancock Whitney Corporation 20241104 0 51.63 51.74 50.77 51.39 390910 51.39 down down correct
HWKN.US Hawkins Inc 20241104 0 105.68 108.78 104.721 106.23 136093 106.23 up up correct
HYAC.US Haymaker Acquisition Corp. III 20241104 0 10.7112 10.7112 10.68 10.7 80648 10.7 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20241104 0 0.6425 0.648 0.6029 0.627 64858 0.627 down down correct
HYMC.US Hycroft Mining Holding Corporation 20241104 0 2.49 2.49 2.36 2.37 154389 2.37 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20241104 0 0.02 0.025 0.02 0.025 5500 0.025 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20241104 0 1.7 1.74 1.61 1.69 352362 1.69 down up incorrect
HYZNW.US HYZON Motors Inc 20241104 0 0.017 0.0195 0.017 0.0195 23009 0.0195 up up correct
IART.US Integra LifeSciences Holdings Corporation 20241104 0 22 24.9 21.4785 24.12 3689107 24.12 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20241104 0 11.86 11.97 11.72 11.85 586719 11.85 down up incorrect
IBCP.US Independent Bank Corporation 20241104 0 32.69 32.98 32.21 32.72 64475 32.48 up up correct
IBEX.US IBEX Limited 20241104 0 18.13 18.52 18.07 18.21 79668 18.21 up up correct
IBKR.US Interactive Brokers Group Inc 20241104 0 153.98 155.13 153.38 153.93 529951 153.93 down down correct
IBOC.US International Bancshares Corporation 20241104 0 61.5 61.77 60.14 61.64 181842 61.64 up up correct
IBRX.US ImmunityBio Inc 20241104 0 5.21 5.31 4.96 5.2 3988496 5.2 down down correct
IBTX.US Independent Bank Group Inc 20241104 0 57.585 57.585 56.745 57.02 198022 57.02 down up incorrect
ICAD.US iCAD Inc 20241104 0 1.8 1.81 1.72 1.74 130451 1.74 down down correct
ICCC.US ImmuCell Corporation 20241104 0 3.55 3.65 3.55 3.59 21899 3.59 up up correct
ICCH.US ICC Holdings Inc 20241104 0 23.1 23.1 23 23 2035 23 down down correct
ICCM.US Icecure Medical 20241104 0 0.81 0.8699 0.77 0.85 619176 0.85 up up correct
ICFI.US ICF International Inc 20241104 0 170.4 170.555 167.785 169.51 116709 169.51 down down correct
ICHR.US Ichor Holdings Ltd 20241104 0 27.51 27.52 26.82 27.14 243800 27.14 down down correct
ICLK.US iClick Interactive Asia Group Limited 20241104 0 3.29 3.2971 3.1375 3.27 13743 3.27 down down correct
ICLR.US ICON Public Limited Company 20241104 0 220.45 223.66 217.67 218.8 1303218 218.8 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20241104 0 2.95 3.031 2.91 2.93 66400 2.93 down down correct
ICUI.US ICU Medical Inc 20241104 0 171.59 173.675 170.99 172 230483 172 up up correct
IDCC.US InterDigital Inc 20241104 0 165.8 169.465 162.74 165.93 555693 165.93 up up correct
IDEX.US Ideanomics Inc 20241104 0 0.1 0.11 0.1 0.11 2169 0.11 up up correct
IDN.US Intellicheck Inc 20241104 0 2.44 2.59 2.4117 2.49 22503 2.49 up up correct
IDXX.US IDEXX Laboratories Inc 20241104 0 419.36 422.92 413.21 414.52 923600 414.52 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20241104 0 28.83 30.5 28.04 30 1073816 30 up up correct
IEP.US Icahn Enterprises L.P 20241104 0 12.55 12.7087 12.07 12.14 812453 12.14 down up incorrect
IESC.US IES Holdings Inc 20241104 0 233.78 242.75 231.5113 238.31 146231 238.31 up up correct
IFBD.US Infobird Co. Ltd 20241104 0 1.94 2.04 1.91 2 31395 2 up up correct
IFMK.US iFresh Inc 20241104 0 0.0002 0.0002 0.0002 0.0002 853 0.0002
IFRX.US InflaRx N.V 20241104 0 1.5611 1.5965 1.54 1.56 32037 1.56 down down correct
IGIC.US International General Insurance Holdings Ltd 20241104 0 21.75 21.75 21.14 21.38 120245 21.38 down down correct
IGMS.US IGM Biosciences Inc 20241104 0 16.23 16.275 14.89 15.69 208052 15.69 down down correct
IHRT.US iHeartMedia Inc 20241104 0 2.05 2.185 1.985 2.03 627040 2.03 down up incorrect
III.US Information Services Group Inc 20241104 0 3.1 3.12 3.05 3.09 58201 3.09 down down correct
IIIV.US i3 Verticals Inc 20241104 0 23.07 23.41 22.965 23.19 119201 23.19 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241104 0 1.31 1.3282 1.28 1.29 106791 1.29 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241104 0 0.38 0.39 0.38 0.39 1200 0.39 up up correct
IKNA.US Ikena Oncology Inc 20241104 0 1.75 1.75 1.7 1.72 36272 1.72 down down correct
IKT.US Inhibikase Therapeutics Inc 20241104 0 2.62 2.75 2.44 2.61 166365 2.61 down down correct
ILMN.US Illumina Inc 20241104 0 149.76 155.37 149.22 153.49 4167600 153.49 up up correct
ILPT.US Industrial Logistics Properties Trust 20241104 0 3.43 3.59 3.36 3.58 576966 3.58 up up correct
IMAB.US I 20241104 0 1.13 1.13 1.06 1.09 360022 1.09 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241104 0 11 11 11 11 72 11
IMAQU.US International Media Acquisition Corp. Unit 20241104 0 11.59 11.59 11.59 11.59 0 11.59
IMCC.US IM Cannabis Corp 20241104 0 2.06 2.06 1.95 1.995 11194 1.995 down down correct
IMCR.US Immunocore Holdings plc 20241104 0 31.81 32.495 30.67 31.17 308177 31.17 down up incorrect
IMKTA.US Ingles Markets Incorporated 20241104 0 65.06 66.44 65.06 65.69 99771 65.69 up up correct
IMMP.US Immutep Limited 20241104 0 1.81 1.88 1.81 1.83 37767 1.83 up up correct
IMMR.US Immersion Corporation 20241104 0 8.35 8.4675 8.34 8.35 463999 8.35
IMNM.US Immunome Inc 20241104 0 11.52 12.86 11.4 12.81 672948 12.81 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241104 0 22.35 22.3999 22.155 22.2 16361 22.2 down down correct
IMRN.US Immuron Limited 20241104 0 1.9921 2.105 1.92 2 15474 2 up down incorrect
IMRX.US Immuneering Corporation 20241104 0 1.84 1.91 1.83 1.86 183988 1.86 up up correct
IMTE.US Integrated Media Technology Limited 20241104 0 1.45 1.4868 1.35 1.42 19921 1.42 down down correct
IMTX.US Immatics N.V 20241104 0 9.33 9.485 9.24 9.35 292383 9.35 up up correct
IMTXW.US immatics biotechnologies GmbH 20241104 0 0.99 0.99 0.99 0.99 1 0.99
IMUX.US Immunic Inc 20241104 0 1.2 1.23 1.15 1.2 565709 1.2
IMVT.US Immunovant Inc 20241104 0 29.5 30 28.28 29.42 849964 29.42 down down correct
IMXI.US International Money Express Inc 20241104 0 17.49 17.705 17.46 17.49 147281 17.49
INAB.US IN8bio Inc. Common Stock 20241104 0 0.2838 0.41 0.28 0.3047 7300819 0.3047 up down incorrect
INBK.US First Internet Bancorp 20241104 0 34.6 34.6 32.99 33.35 29691 33.35 down down correct
INBKZ.US INBKZ 20241104 0 25.32 25.32 25.32 25.32 400 25.32
INBX.US Inhibrx Inc 20241104 0 15.66 15.8501 15.41 15.55 28638 15.55 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20241104 0 1.74 1.78 1.72 1.735 43235 1.735 down down correct
INCY.US Incyte Corporation 20241104 0 75.07 76.57 75.07 75.75 1463500 75.75 up up correct
INDB.US Independent Bank Corp 20241104 0 62.33 63.655 61.095 61.84 188067 61.84 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241104 0 3.48 3.54 3.36 3.37 1627564 3.37 down down correct
INDP.US Indaptus Therapeutics Inc 20241104 0 1.14 1.215 1.13 1.17 40214 1.17 up up correct
INFN.US Infinera Corporation 20241104 0 6.72 6.755 6.7 6.72 788440 6.72
INGN.US Inogen Inc 20241104 0 8.73 9.1 8.69 9.03 220491 9.03 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20241104 0 0.72 0.75 0.68 0.729 66614 0.729 up up correct
INM.US InMed Pharmaceuticals Inc 20241104 0 0.2637 0.274 0.2347 0.243 329298 0.243 down up incorrect
INMB.US INmune Bio Inc 20241104 0 6.04 6.345 5.9609 6.25 183260 6.25 up up correct
INMD.US InMode Ltd 20241104 0 17.14 17.49 17.13 17.38 1337282 17.38 up up correct
INN.US PF 20241104 0 21.24 21.24 21 21 1276 21 down down correct
INNV.US InnovAge Holding Corp 20241104 0 5.92 6.0597 5.8 5.9 20236 5.9 down down correct
INO.US Inovio Pharmaceuticals Inc 20241104 0 5.46 5.76 5.46 5.52 219036 5.52 up up correct
INOD.US Innodata Inc 20241104 0 21.16 21.24 20.22 20.64 346206 20.64 down down correct
INOV.US Inovalon Holdings Inc 20241104 0 29.4899 29.4899 29.39 29.39 98551 29.39 down down correct
INSE.US Inspired Entertainment Inc 20241104 0 9.73 9.96 9.62 9.72 44354 9.72 down down correct
INSG.US Inseego Corp 20241104 0 17.11 17.31 16.52 16.64 122089 16.64 down down correct
INSM.US Insmed Incorporated 20241104 0 67.1 69.57 66.78 68.09 1646073 68.09 up up correct
INTA.US Intapp Inc. Common Stock 20241104 0 49.18 50.245 48.58 50.22 734462 50.22 up up correct
INTC.US Intel Corporation 20241104 0 22.96 23 22 22.52 84616305 22.52 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20241104 0 11.25 11.25 11.25 11.25 3000 11.25
INTG.US The InterGroup Corporation 20241104 0 14.231 14.525 14.175 14.525 2582 14.525 up up correct
INTU.US Intuit Inc 20241104 0 623 624.52 615.83 619.01 1152500 619.01 down down correct
INTZ.US Intrusion Inc 20241104 0 0.742 0.767 0.7053 0.7218 54107 0.7218 down up incorrect
INVA.US Innoviva Inc 20241104 0 19.17 19.48 19.08 19.36 429318 19.36 up up correct
INVE.US Identiv Inc 20241104 0 3.51 3.59 3.43 3.43 67614 3.43 down down correct
INVO.US INVO Bioscience Inc 20241104 0 0.759 0.794 0.75 0.79 162103 0.79 up up correct
INVZ.US Innoviz Technologies Ltd 20241104 0 0.66 0.6814 0.6405 0.6422 501805 0.6422 down down correct
INVZW.US Innoviz Technologies Ltd 20241104 0 0.094 0.094 0.0642 0.079 5014 0.079 down down correct
INZY.US Inozyme Pharma Inc 20241104 0 4.37 4.7417 4.37 4.42 233931 4.42 up up correct
IOBT.US IO Biotech Inc. Common Stock 20241104 0 1.18 1.2 1.14 1.18 69514 1.18
IONM.US Assure Holdings Corp. Common Stock 20241104 0 0.105 0.105 0.105 0.105 0 0.105
IONS.US Ionis Pharmaceuticals Inc 20241104 0 38.64 38.89 38.25 38.44 1190300 38.44 down down correct
IOSP.US Innospec Inc 20241104 0 108.67 109.87 107.73 108.91 74480 108.91 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20241104 0 11.32 11.47 10.85 11.44 5879100 11.44 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20241104 0 0.4175 0.462 0.415 0.43 284388 0.43 up up correct
IPAR.US Inter Parfums Inc 20241104 0 122.01 124.86 121.775 123.91 135251 123.91 up up correct
IPDN.US Professional Diversity Network Inc 20241104 0 0.822 0.835 0.822 0.835 2846 0.835 up up correct
IPGP.US IPG Photonics Corporation 20241104 0 82.1 82.88 80.51 80.57 222386 80.57 down down correct
IPHA.US Innate Pharma S.A 20241104 0 1.94 1.94 1.8 1.83 2136 1.83 down down correct
IPSC.US Century Therapeutics Inc. 20241104 0 1.25 1.3 1.18 1.26 461213 1.26 up down incorrect
IPW.US iPower Inc. 20241104 0 1.43 1.4983 1.39 1.44 257011 1.44 up down incorrect
IPWR.US Ideal Power Inc 20241104 0 7.1433 7.47 7.1433 7.2518 8406 7.2518 up up correct
IQ.US iQIYI Inc 20241104 0 2.47 2.54 2.45 2.46 8939770 2.46 down up incorrect
IRBT.US iRobot Corporation 20241104 0 9.34 9.58 9.1 9.39 734151 9.39 up up correct
IRDM.US Iridium Communications Inc 20241104 0 29.29 30.03 29.27 29.57 677981 29.57 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20241104 0 8.8 8.83 8.33 8.51 13971220 8.51 down down correct
IRIX.US IRIDEX Corporation 20241104 0 1.48 1.49 1.39 1.42 37098 1.42 down down correct
IRMD.US IRadimed Corporation 20241104 0 48.29 49.95 48.25 49.36 38994 49.36 up up correct
IROQ.US IF Bancorp Inc 20241104 0 21.11 21.235 21.11 21.1701 7685 21.1701 up up correct
IRTC.US iRhythm Technologies Inc 20241104 0 74.21 81.75 74.16 81.44 836887 81.44 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20241104 0 4.16 4.3101 4.13 4.19 1146673 4.19 up up correct
ISPC.US iSpecimen Inc. Common Stock 20241104 0 4.4 5.48 4.4 4.9 986517 4.9 up up correct
ISRG.US Intuitive Surgical Inc 20241104 0 504.32 511.205 503.85 507.42 849671 507.42 up up correct
ISSC.US Innovative Solutions and Support Inc 20241104 0 7.28 7.35 7.12 7.3 62123 7.3 up down incorrect
ISTR.US Investar Holding Corporation 20241104 0 20.83 20.88 20.625 20.81 29699 20.81 down down correct
ITCI.US Intra 20241104 0 86.41 87.31 86.02 86.17 713064 86.17 down down correct
ITI.US Iteris Inc 20241104 0 227 227 220.15 221.19 232799 221.19 down down correct
ITIC.US Investors Title Company 20241104 0 232.59 232.59 227.065 228.79 15432 228.79 down down correct
ITOS.US iTeos Therapeutics Inc 20241104 0 8.76 9.11 8.57 8.97 629995 8.97 up up correct
ITRI.US Itron Inc 20241104 0 110.12 116.08 110.01 114.97 980916 114.97 up up correct
ITRM.US Iterum Therapeutics plc 20241104 0 1.19 1.35 1.19 1.32 1193025 1.32 up down incorrect
ITRN.US Ituran Location and Control Ltd 20241104 0 26.83 27.13 26.46 26.53 101876 26.53 down down correct
IVA.US Inventiva S.A 20241104 0 2.6 2.77 2.6 2.76 33316 2.76 up up correct
IVAC.US Intevac Inc 20241104 0 3.25 3.355 3.25 3.355 14176 3.355 up up correct
IXAQU.US IX Acquisition Corp. Unit 20241104 0 11.12 11.12 11.12 11.12 300 11.12
IZEA.US IZEA Worldwide Inc 20241104 0 2.7 2.89 2.7 2.81 54155 2.81 up up correct
JACK.US Jack in the Box Inc 20241104 0 50.45 51.315 49.61 50.1 390893 50.1 down down correct
JAGX.US Jaguar Health Inc 20241104 0 1.05 1.06 1.01 1.04 201900 1.04 down down correct
JAKK.US JAKKS Pacific Inc 20241104 0 30 30.52 29.38 30.5 130812 30.5 up down incorrect
JAMF.US Jamf Holding Corp 20241104 0 16.74 16.96 16.475 16.87 277720 16.87 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20241104 0 53.5 58.06 52.4 55.87 838699 55.87 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20241104 0 110.83 111.37 109.28 109.41 465332 109.41 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20241104 0 180.45 183.42 179.18 181.99 742745 181.5749 up up correct
JBLU.US JetBlue Airways Corporation 20241104 0 5.61 5.7199 5.58 5.71 13939660 5.71 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20241104 0 85.08 85.08 81.81 83.16 80593 83.16 down down correct
JD.US JD.com Inc 20241104 0 40.275 40.92 39.78 39.86 7358700 39.86 down down correct
JFIN.US Jiayin Group Inc 20241104 0 6.598 6.598 6.33 6.53 37044 6.53 down down correct
JFU.US 9F Inc 20241104 0 1.62 1.68 1.61 1.61 6820 1.61 down down correct
JG.US Aurora Mobile Limited 20241104 0 5.89 6.08 5.74 5.74 22605 5.74 down down correct
JJSF.US J & J Snack Foods Corp 20241104 0 166.18 167.92 164.805 166.26 64123 166.26 up down incorrect
JKHY.US Jack Henry & Associates Inc 20241104 0 183.06 186.41 183.06 184.32 644495 184.32 up up correct
JOUT.US Johnson Outdoors Inc 20241104 0 32.08 32.83 31.8501 32.22 51848 32.22 up up correct
JPM.US PM 20241104 0 19.78 20.1 19.78 20.01 169182 20.01 up up correct
JRSH.US Jerash Holdings (US) Inc 20241104 0 3.01 3.02 2.965 2.9971 12481 2.9971 down down correct
JRVR.US James River Group Holdings Ltd 20241104 0 6.21 6.32 6.05 6.06 204121 6.06 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20241104 0 19.98 20.04 19.84 19.96 8400 19.96 down down correct
JSPR.US Jasper Therapeutics Inc 20241104 0 21.51 22.31 21 22.03 221200 22.03 up up correct
JSPRW.US Jasper Therapeutics Inc 20241104 0 0.1888 0.23 0.1888 0.23 3010 0.23 up up correct
JVA.US Coffee Holding Co. Inc 20241104 0 2.94 3.08 2.78 2.93 43333 2.93 down down correct
JWEL.US Jowell Global Ltd 20241104 0 1.74 1.905 1.72 1.7491 6323 1.7491 up up correct
JYNT.US The Joint Corp 20241104 0 11.06 11.31 11.06 11.1 19621 11.1 up up correct
JZXN.US Jiuzi Holdings Inc 20241104 0 1.5 1.5 1.41 1.4783 7374 1.4783 down down correct
KALA.US Kala Pharmaceuticals Inc 20241104 0 6.98 6.98 6.75 6.78 18943 6.78 down down correct
KALU.US Kaiser Aluminum Corporation 20241104 0 75.55 77.6899 74.87 77.37 152558 77.37 up up correct
KALV.US KalVista Pharmaceuticals Inc 20241104 0 11.3 12.85 10.915 11.63 755375 11.63 up up correct
KARO.US Karooooo Ltd 20241104 0 39.39 40.35 38.57 40.35 18388 40.35 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241104 0 1.05 1.05 0.9752 1.01 157881 1.01 down down correct
KBNT.US Kubient Inc 20241104 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KC.US Kingsoft Cloud Holdings Limited 20241104 0 2.86 2.9 2.74 2.77 2512531 2.77 down up incorrect
KDP.US Keurig Dr Pepper Inc 20241104 0 32.9 33.23 32.57 32.68 11360200 32.68 down down correct
KE.US Kimball Electronics Inc 20241104 0 18.11 18.69 17.9324 18.47 137931 18.47 up up correct
KELYA.US Kelly Services Inc 20241104 0 19.97 20.29 19.85 20.26 104766 20.26 up up correct
KELYB.US Kelly Services Inc 20241104 0 19.82 19.82 19.82 19.82 29 19.82
KEQU.US Kewaunee Scientific Corporation 20241104 0 37.43 37.43 34.9 34.9 14640 34.9 down down correct
KFFB.US Kentucky First Federal Bancorp 20241104 0 2.7538 3.0599 2.65 2.67 10366 2.67 down down correct
KFRC.US Kforce Inc 20241104 0 55.87 57.85 55.83 57.84 175900 57.84 up down incorrect
KHC.US The Kraft Heinz Company 20241104 0 33.5 33.7 33.255 33.38 7130700 33.38 down down correct
KIDS.US OrthoPediatrics Corp 20241104 0 27.23 28.85 26.91 28.74 196894 28.74 up up correct
KINS.US Kingstone Companies Inc 20241104 0 10.45 11.36 10.29 11.07 234797 11.07 up up correct
KIRK.US Kirkland's Inc 20241104 0 1.6 1.68 1.5 1.51 443412 1.51 down down correct
KLAC.US KLA Corporation 20241104 0 667.25 670.56 662.36 663.37 638075 663.37 down down correct
KLDO.US Kaleido Biosciences Inc 20241104 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20241104 0 45.41 46.59 45.38 45.92 346742 45.92 up up correct
KLTR.US Kaltura Inc. Common Stock 20241104 0 1.33 1.34 1.29 1.34 55811 1.34 up up correct
KLXE.US KLX Energy Services Holdings Inc 20241104 0 4.31 4.35 4.2 4.33 110730 4.33 up down incorrect
KMDA.US Kamada Ltd 20241104 0 6.01 6.06 5.95 5.99 54361 5.99 down down correct
KNDI.US Kandi Technologies Group Inc 20241104 0 1.29 1.3 1.27 1.27 69657 1.27 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20241104 0 22.26 22.26 21.44 21.48 446223 21.48 down down correct
KNSL.US Kinsale Capital Group Inc 20241104 0 424.15 427.495 419.795 424.05 92298 424.05 down down correct
KOD.US Kodiak Sciences Inc 20241104 0 3.89 3.98 3.805 3.9 204496 3.9 up up correct
KOPN.US Kopin Corporation 20241104 0 0.7895 0.8346 0.7702 0.83 787160 0.83 up up correct
KOSS.US Koss Corporation 20241104 0 6.92 7.01 6.75 6.78 105292 6.78 down down correct
KPLT.US Katapult Holdings Inc 20241104 0 8.4 8.4875 8.22 8.4 10315 8.4
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241104 0 0.0052 0.0085 0.0052 0.0085 23372 0.0085 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20241104 0 3.61 3.74 3.46 3.675 32364 3.675 up up correct
KPTI.US Karyopharm Therapeutics Inc 20241104 0 0.92 0.9486 0.91 0.933 428923 0.933 up up correct
KRBP.US Kiromic BioPharma Inc 20241104 0 1.12 1.12 1.12 1.12 0 1.12
KRKR.US 36Kr Holdings Inc 20241104 0 4.08 4.3351 3.97 3.98 17139 3.98 down down correct
KRMD.US Repro Med Systems Inc 20241104 0 2.67 2.695 2.6014 2.68 13955 2.68 up up correct
KRNT.US Kornit Digital Ltd 20241104 0 23 23.585 22.59 22.99 233397 22.99 down down correct
KRNY.US Kearny Financial Corp 20241104 0 7 7.03 6.86 6.97 302495 6.8623 down up incorrect
KRON.US Kronos Bio Inc 20241104 0 0.94 0.9508 0.92 0.95 58463 0.95 up down incorrect
KROS.US Keros Therapeutics Inc 20241104 0 59.63 61.49 57.53 59.95 448280 59.95 up up correct
KRT.US Karat Packaging Inc 20241104 0 26.81 27.1396 26.75 26.78 21674 26.78 down down correct
KRUS.US Kura Sushi USA Inc 20241104 0 99.02 99.705 92.7 92.91 242022 92.91 down down correct
KRYS.US Krystal Biotech Inc 20241104 0 164.85 173.81 163.6641 170.85 802865 170.85 up up correct
KTCC.US Key Tronic Corporation 20241104 0 5.98 6.05 5.9236 6.03 11736 6.03 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20241104 0 22.8 23.1757 22.765 22.99 634412 22.99 up up correct
KTTA.US Pasithea Therapeutics Corp. 20241104 0 3.76 3.77 3.41 3.62 23985 3.62 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20241104 0 0.021 0.021 0.02 0.02 1100 0.02 down down correct
KURA.US Kura Oncology Inc 20241104 0 16.75 17.85 16.615 17.81 842205 17.81 up up correct
KVHI.US KVH Industries Inc 20241104 0 4.61 4.65 4.56 4.57 5579 4.57 down down correct
KXIN.US Kaixin Auto Holdings 20241104 0 4.32 4.3499 3.82 3.84 165350 3.84 down down correct
KYMR.US Kymera Therapeutics Inc 20241104 0 46.1 47.925 45.16 47.07 303479 47.07 up up correct
KZIA.US Kazia Therapeutics Limited 20241104 0 5.65 7.81 5.65 6.58 564359 6.58 up up correct
KZR.US Kezar Life Sciences Inc 20241104 0 7.12 7.3 6.95 7.09 61846 7.09 down down correct
LAKE.US Lakeland Industries Inc 20241104 0 19.43 19.77 19.43 19.59 26508 19.59 up up correct
LAMR.US Lamar Advertising Company (REIT) 20241104 0 131.2 132.87 130.6072 131.93 366859 131.93 up up correct
LANC.US Lancaster Colony Corporation 20241104 0 180.49 187.5 180.36 187.32 162184 187.32 up up correct
LAND.US Gladstone Land Corporation 20241104 0 13.14 13.45 13.13 13.26 238370 13.26 up down incorrect
LANDM.US Gladstone Land Corporation 20241104 0 24.79 25 24.79 25 22900 25 up up correct
LANDO.US Gladstone Land Corporation 20241104 0 21.69 22 21.558 21.8 6400 21.8 up up correct
LARAX.US LARAX 20241104 0 8.98 8.98 8.98 8.98 0 8.98
LARK.US Landmark Bancorp Inc 20241104 0 20.81 21.19 20.52 21.19 904 21.19 up up correct
LASR.US nLIGHT Inc 20241104 0 12.2 12.67 12.13 12.58 255116 12.58 up up correct
LAUR.US Laureate Education Inc 20241104 0 16.86 17.55 16.81 17.3 675826 17.3 up up correct
LAZR.US Luminar Technologies Inc 20241104 0 0.8019 0.8218 0.7741 0.8054 32758150 0.8054 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20241104 0 59.66 59.7 58.82 59.5 1627380 59.5 down down correct
LBRDA.US Liberty Broadband Corporation 20241104 0 90.18 92.67 89.68 91.15 153232 91.15 up up correct
LBRDK.US Liberty Broadband Corporation 20241104 0 90.55 93.25 90.15 91.7 1627203 91.7 up up correct
LBRDP.US Liberty Broadband Corporation 20241104 0 23.992 24.032 23.99 23.99 4000 23.99 down down correct
LBTYA.US Liberty Global plc 20241104 0 20.6 20.61 20.05 20.35 1907300 20.35 down down correct
LBTYB.US Liberty Global plc 20241104 0 20.49 20.69 20.49 20.69 447 20.69 up up correct
LBTYK.US Liberty Global plc 20241104 0 21.33 21.37 20.79 20.96 1040522 20.96 down down correct
LCID.US Lucid Group Inc. Common Stock 20241104 0 2.24 2.31 2.22 2.24 59614500 2.24
LCNB.US LCNB Corp 20241104 0 16.14 16.15 15.98 16.12 15068 16.12 down down correct
LCRDX.US LCRDX 20241104 0 8.98 8.98 8.98 8.98 0 8.98
LCRUX.US LCRUX 20241104 0 8.98 8.98 8.98 8.98 0 8.98
LCUT.US Lifetime Brands Inc 20241104 0 5.72 5.9899 5.71 5.92 43971 5.92 up up correct
LE.US Lands' End Inc 20241104 0 15.83 16.2924 15.83 16.08 97212 16.08 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20241104 0 200.58 201.69 198.05 198.8 347646 198.8 down down correct
LEDS.US SemiLEDs Corporation 20241104 0 1.27 1.48 1.11 1.18 1012716 1.18 down down correct
LEE.US Lee Enterprises Incorporated 20241104 0 18.2 19.37 17.72 18.9 44503 18.9 up up correct
LEGH.US Legacy Housing Corporation 20241104 0 25.6 25.905 25.05 25.18 57189 25.18 down down correct
LEGN.US Legend Biotech Corporation 20241104 0 44.4 44.78 42.84 43.61 874005 43.61 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241104 0 45.7 45.7 45.7 45.7 0 45.7
LESL.US Leslie's Inc 20241104 0 2.85 3.02 2.835 2.91 5961711 2.91 up down incorrect
LEXX.US Lexaria Bioscience Corp 20241104 0 2.33 2.46 2.22 2.28 127807 2.28 down down correct
LEXXW.US Lexaria Bioscience Corp 20241104 0 0.662 0.69 0.662 0.69 1799 0.69 up up correct
LFMD.US LifeMD Inc 20241104 0 4.29 4.5 4.22 4.38 330833 4.38 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241104 0 22.08 22.08 22.08 22.08 500 22.08
LFST.US LifeStance Health Group Inc. Common Stock 20241104 0 6.8 6.855 6.665 6.71 868506 6.71 down down correct
LFUS.US Littelfuse Inc 20241104 0 248.41 249.3 246.49 248.5 55923 248.5 up up correct
LFVN.US LifeVantage Corporation 20241104 0 13.25 14.14 13.07 13.5 157945 13.5 up up correct
LGHL.US Lion Group Holding Ltd 20241104 0 0.1882 0.194 0.1802 0.186 1503200 0.186 down down correct
LGHLW.US Lion Financial Group Limited 20241104 0 0.0065 0.0073 0.0065 0.0073 8133 0.0073 up up correct
LGIH.US LGI Homes Inc 20241104 0 102.17 107.48 102.17 103.54 241643 103.54 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20241104 0 109.14 110.63 108.11 110.22 99800 110.22 up up correct
LGO.US Largo Resources Ltd 20241104 0 2.32 2.4 2.2008 2.28 119044 2.28 down down correct
LGVN.US Longeveron Inc 20241104 0 2.03 2.21 1.93 2.16 611186 2.16 up up correct
LI.US Li Auto Inc 20241104 0 25.34 25.46 24.55 24.65 6899898 24.65 down down correct
LIDR.US Aeye Inc 20241104 0 1.07 1.12 1.0514 1.06 35229 1.06 down down correct
LIDRW.US AEye Inc 20241104 0 0.009 0.009 0.006 0.008 54600 0.008 down down correct
LILA.US Liberty Latin America Ltd 20241104 0 9.86 9.965 9.77 9.86 167349 9.86
LILAK.US Liberty Latin America Ltd 20241104 0 9.73 9.87 9.64 9.76 292921 9.76 up up correct
LILM.US Lilium NV 20241104 0 0.083 0.0989 0.0773 0.0825 38939034 0.0825 down down correct
LILMW.US Lilium Equity Warrants 20241104 0 0.0125 0.0139 0.012 0.0122 481005 0.0122 down down correct
LINC.US Lincoln Educational Services Corporation 20241104 0 13.47 13.735 13.35 13.38 86937 13.38 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20241104 0 9.32 9.54 9.17 9.35 191927 9.35 up up correct
LINK.US Interlink Electronics Inc 20241104 0 5.26 5.72 5.2 5.5384 41620 5.5384 up up correct
LIQT.US LiqTech International Inc 20241104 0 1.73 1.93 1.73 1.91 18978 1.91 up up correct
LITE.US Lumentum Holdings Inc 20241104 0 65.06 65.635 64.13 64.17 1257812 64.17 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20241104 0 0.3433 0.3433 0.3001 0.305 179840 0.305 down down correct
LIVE.US Live Ventures Incorporated 20241104 0 11.8999 11.8999 11 11.13 1366 11.13 down down correct
LIVN.US LivaNova PLC 20241104 0 50.88 50.88 48.72 49.01 818788 49.01 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20241104 0 1.9 2.0551 1.74 1.95 90554 1.95 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20241104 0 0.026 0.026 0.026 0.026 1400 0.026
LTIFX.US LTIFX 20241104 0 15.07 15.07 15.07 15.07 0 15.07
LKCO.US Luokung Technology Corp 20241104 0 1.82 1.85 1.77 1.84 9706 1.84 up up correct
LKFN.US Lakeland Financial Corporation 20241104 0 64.63 64.72 63.48 64.26 81362 64.26 down down correct
LKQ.US LKQ Corporation 20241104 0 37 37.59 36.785 37.56 2671412 37.56 up up correct
LMAT.US LeMaitre Vascular Inc 20241104 0 95 97.56 94.2601 96.35 207634 96.35 up up correct
LMB.US Limbach Holdings Inc 20241104 0 76.29 77.42 73.35 73.58 168728 73.58 down down correct
LMFA.US LM Funding America Inc 20241104 0 2.76 2.8 2.6 2.63 38185 2.63 down down correct
LMNR.US Limoneira Company 20241104 0 25.56 25.94 25.32 25.75 31058 25.75 up up correct
LNSR.US LENSAR Inc 20241104 0 5.55 6.2005 5.55 5.86 52916 5.86 up up correct
LNT.US Alliant Energy Corporation 20241104 0 57.56 58.135 57 57.51 2404078 57.51 down down correct
LNTH.US Lantheus Holdings Inc 20241104 0 109 118.21 108.67 115.45 1720241 115.45 up up correct
LOAN.US Manhattan Bridge Capital Inc 20241104 0 5.32 5.4 5.32 5.34 11252 5.34 up down incorrect
LOB.US Live Oak Bancshares Inc 20241104 0 40.65 40.85 40.215 40.83 202053 40.83 up up correct
LOCO.US El Pollo Loco Holdings Inc 20241104 0 11.74 11.83 11.5501 11.78 412011 11.78 up up correct
LOGC.US LogicBio Therapeutics Inc 20241104 0 6.37 6.49 6.27 6.37 193000 6.37
LOGI.US Logitech International S.A 20241104 0 82.98 84.14 82.98 83.52 697389 83.52 up up correct
LOOP.US Loop Industries Inc 20241104 0 1.28 1.3 1.25 1.26 14620 1.26 down down correct
LOPE.US Grand Canyon Education Inc 20241104 0 136.14 138.48 135.32 137.325 109160 137.325 up up correct
LOVE.US The Lovesac Company 20241104 0 29.21 29.85 28.9872 29.29 152567 29.29 up up correct
LPCN.US Lipocine Inc 20241104 0 6.16 6.1683 5.54 6.09 34164 6.09 down down correct
LPLA.US LPL Financial Holdings Inc 20241104 0 280.85 282.175 270.9 273.98 1098716 273.98 down down correct
LPRO.US Open Lending Corporation 20241104 0 5.8 6.14 5.71 6.14 389257 6.14 up up correct
LPSN.US LivePerson Inc 20241104 0 1.22 1.22 1.18 1.2 994549 1.2 down down correct
LPTH.US LightPath Technologies Inc 20241104 0 1.56 1.6 1.52 1.53 20868 1.53 down down correct
LPTX.US Leap Therapeutics Inc 20241104 0 3.69 3.83 3.4 3.67 389992 3.67 down down correct
LQDA.US Liquidia Corporation 20241104 0 10.95 10.96 10.445 10.46 896577 10.46 down down correct
LQDT.US Liquidity Services Inc 20241104 0 21.59 21.936 21.34 21.86 167460 21.86 up up correct
LRCX.US Lam Research Corporation 20241104 0 74.43 74.98 73.76 74.17 7773046 74.17 down down correct
LRFC.US Logan Ridge Finance Corp 20241104 0 25.3 25.3 24.73 25.21 3578 25.21 down down correct
LRMR.US Larimar Therapeutics Inc 20241104 0 7.75 7.82 7.29 7.57 836910 7.57 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20241104 0 13.51 13.55 13.25 13.55 1567 13.55 up up correct
LSCC.US Lattice Semiconductor Corporation 20241104 0 51.71 53.61 51.655 51.89 3938050 51.89 up down incorrect
LSEA.US Landsea Homes Corporation 20241104 0 11.18 12.07 10.85 11.74 629442 11.74 up up correct
LSEAW.US Landsea Homes Corporation 20241104 0 0.2168 0.2638 0.2168 0.245 9808 0.245 up up correct
LSTR.US Landstar System Inc 20241104 0 176.62 178.52 176.62 177.4 148110 177.4 up up correct
LTAFX.US Altst Strgs Fd A 20241104 0 14.9 14.9 14.9 14.9 0 14.9
LTBR.US Lightbridge Corporation 20241104 0 7.23 7.65 6.65 7.145 1992729 7.145 down down correct
LTCFX.US Alternative Strategies Fund Class C 20241104 0 14.01 14.01 14.01 14.01 0 14.01
LTCH.US Latch Inc 20241104 0 0.4 0.4 0.1 0.35 8700 0.35 down down correct
LTRN.US Lantern Pharma Inc 20241104 0 3.19 3.32 3.14 3.28 22915 3.28 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20241104 0 0.405 0.42 0.38 0.4 138800 0.4 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241104 0 4.12 4.12 4.12 4.12 0 4.12
LTRX.US Lantronix Inc 20241104 0 3.95 3.95 3.76 3.77 178515 3.77 down down correct
LTRYW.US Lottery Com 20241104 0 0.0075 0.01 0.0062 0.01 69188 0.01 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20241104 0 0.981 0.9989 0.9301 0.9377 122818 0.9377 down down correct
LULU.US Lululemon Athletica Inc 20241104 0 320.25 322.43 316.71 318.13 2251000 318.13 down down correct
LUMO.US Lumos Pharma Inc 20241104 0 4.4 4.4668 4.3701 4.415 43837 4.415 up down incorrect
LUNA.US Luna Innovations Incorporated 20241104 0 1.64 1.6535 1.56 1.575 100740 1.575 down down correct
LUNG.US Pulmonx Corporation 20241104 0 6.435 7.44 6.39 7.12 474541 7.12 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241104 0 1.45 1.46 1.32 1.32 22103 1.32 down down correct
LVO.US LiveOne Inc 20241104 0 0.778 0.7817 0.7208 0.7309 250091 0.7309 down down correct
LVTX.US Lava Therapeutics B.V 20241104 0 1.8 1.8682 1.76 1.77 89681 1.77 down down correct
LWAY.US Lifeway Foods Inc 20241104 0 25.92 25.94 23.7 24.75 104400 24.75 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20241104 0 3.13 3.1725 3.1 3.15 372389 3.15 up up correct
LX.US LexinFintech Holdings Ltd 20241104 0 3.25 3.68 3.25 3.67 5650058 3.67 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20241104 0 2.9 2.91 2.62 2.63 25800 2.63 down down correct
LYFT.US Lyft Inc 20241104 0 13.46 13.92 13.36 13.58 9704393 13.58 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20241104 0 1.22 1.23 1.2 1.205 3322408 1.205 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20241104 0 1.08 1.31 1.05 1.27 2028970 1.27 up up correct
LYRA.US Lyra Therapeutics Inc 20241104 0 0.258 0.2659 0.255 0.2629 555455 0.2629 up up correct
LYTS.US LSI Industries Inc 20241104 0 16.42 16.83 16.42 16.59 96282 16.59 up up correct
LZ.US LegalZoom.com Inc 20241104 0 7.19 7.23 7.0612 7.15 1105838 7.15 down down correct
MANH.US Manhattan Associates Inc 20241104 0 263.36 269.19 263.18 266.64 317323 266.64 up down incorrect
MAPS.US WM Technology Inc 20241104 0 0.7967 0.83 0.786 0.79 553189 0.79 down down correct
MAPSW.US WM Technology Inc 20241104 0 0.0202 0.0244 0.02 0.0243 5300 0.0243 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241104 0 10.88 10.88 10.88 10.88 0 10.88
MAQCU.US Maquia Capital Acquisition Corporation 20241104 0 11.02 11.02 11.02 11.02 0 11.02
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20241104 0 0.021 0.021 0.021 0.021 0 0.021
MAR.US Marriott International Inc 20241104 0 255.43 256.69 249.55 256.43 2222000 256.43 up down incorrect
MARA.US Marathon Digital Holdings Inc 20241104 0 15.87 15.94 15.31 15.5 29692100 15.5 down down correct
MARK.US Remark Holdings Inc 20241104 0 0.1197 0.1262 0.11 0.12 324628 0.12 up up correct
MARPS.US Marine Petroleum Trust 20241104 0 3.94 4.0001 3.94 4 3048 4 up up correct
MASI.US Masimo Corporation 20241104 0 143.98 147.72 143.87 147.39 730111 147.39 up up correct
MASS.US 908 Devices Inc 20241104 0 3.42 3.4359 3.26 3.34 123986 3.34 down down correct
MAT.US Mattel Inc 20241104 0 19.9 20.285 19.86 20.01 2189771 20.01 up up correct
MATW.US Matthews International Corporation 20241104 0 23.23 23.53 23.01 23.02 106972 23.02 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20241104 0 10.26 12.39 10.02 10.53 3450174 10.53 up up correct
MAYS.US J.W. Mays Inc 20241104 0 43.9375 44.7175 43.8937 43.93 2263 43.93 down up incorrect
MBCN.US Middlefield Banc Corp 20241104 0 28.33 28.8 28.08 28.71 8766 28.71 up up correct
MBIN.US Merchants Bancorp 20241104 0 36.13 36.79 35.895 36.35 168079 36.35 up up correct
MBINN.US Merchants Bancorp 20241104 0 22.974 23.17 22.85 23.045 3400 23.045 up down incorrect
MBINO.US Merchants Bancorp 20241104 0 25.07 25.228 25.06 25.202 9700 25.202 up down incorrect
MBIO.US Mustang Bio Inc 20241104 0 0.27 0.28 0.2499 0.256 909073 0.256 down up incorrect
MBNKP.US Medallion Bank 20241104 0 25.67 25.67 25.5 25.525 600 25.525 down down correct
MBOT.US Microbot Medical Inc 20241104 0 0.955 0.955 0.925 0.9251 76678 0.9251 down down correct
MBRX.US Moleculin Biotech Inc 20241104 0 2.65 2.65 2.36 2.45 29618 2.45 down down correct
MBUU.US Malibu Boats Inc 20241104 0 44 44.44 42.285 42.33 311312 42.33 down down correct
MBWM.US Mercantile Bank Corporation 20241104 0 42.82 43.31 42.4 43.01 53131 43.01 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241104 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241104 0 11.3 11.3 11.3 11.3 0 11.3
MCBS.US MetroCity Bankshares Inc 20241104 0 29.48 29.71 29.295 29.48 22839 29.48
MCFT.US MasterCraft Boat Holdings Inc 20241104 0 17.6 17.96 17.39 17.45 86103 17.45 down down correct
MCHP.US Microchip Technology Incorporated 20241104 0 74.1 75.61 73.8 74.47 4223410 74.47 up up correct
MCHX.US Marchex Inc 20241104 0 1.67 1.77 1.67 1.77 13622 1.77 up up correct
MCRB.US Seres Therapeutics Inc 20241104 0 0.825 0.8482 0.792 0.8074 1713022 0.8074 down down correct
MCRI.US Monarch Casino & Resort Inc 20241104 0 78.11 78.74 77.765 78.46 76744 78.46 up down incorrect
MDB.US MongoDB Inc 20241104 0 269.57 270.5897 265.45 267.39 895045 267.39 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20241104 0 320 337.4365 310.02 331.32 1041444 331.32 up up correct
MDIA.US MediaCo Holding Inc 20241104 0 1.25 1.28 1.14 1.25 86299 1.25
MDJH.US MDJM Ltd 20241104 0 0.215 0.2152 0.1719 0.1721 3084207 0.1721 down down correct
MDLZ.US Mondelez International Inc 20241104 0 68.8 68.81 67.75 68.36 5704400 68.36 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20241104 0 12.36 12.5 12.2 12.4 9981 12.4 up up correct
MDRRP.US Medalist Diversified REIT Inc 20241104 0 25 25 25 25 7 25
MDRX.US Allscripts Healthcare Solutions Inc 20241104 0 8.9 9.52 8.9 9.4 175665 9.4 up up correct
MDWD.US MediWound Ltd 20241104 0 18.42 18.42 17.95 18.34 48544 18.34 down down correct
MDXG.US MiMedx Group Inc 20241104 0 6.93 7.25 6.88 7.13 1327755 7.13 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20241104 0 2.06 2.12 2.04 2.04 77883 2.04 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20241104 0 4.68 4.781 4.5674 4.7 119928 4.7 up up correct
MEDP.US Medpace Holdings Inc 20241104 0 318.75 320.78 314.645 317.96 195555 317.96 down down correct
MEDS.US TRxADE HEALTH Inc 20241104 0 7.365 8.75 7.365 8.115 38199 8.115 up up correct
MEIP.US MEI Pharma Inc 20241104 0 3.1 3.13 2.98 3.06 11591 3.06 down down correct
MELI.US MercadoLibre Inc 20241104 0 2059 2084.19 2047.7 2063.7 249833 2063.7 up up correct
MEOH.US Methanex Corporation 20241104 0 39.59 40.226 39.19 39.19 222905 39.19 down down correct
MERC.US Mercer International Inc 20241104 0 6.42 6.55 6.145 6.31 417168 6.31 down down correct
MESA.US Mesa Air Group Inc 20241104 0 0.91 0.93 0.88 0.8818 176882 0.8818 down down correct
MESO.US Mesoblast Limited 20241104 0 8.4 8.64 8.34 8.34 89618 8.34 down down correct
METC.US Ramaco Resources Inc 20241104 0 10.09 10.35 9.94 10.16 466876 10.16 up up correct
METCL.US METCL 20241104 0 25.77 25.77 25.77 25.77 101 25.77
MFH.US Mercurity Fintech Holding Inc 20241104 0 1.26 1.261 1.2 1.2001 14632 1.2001 down down correct
MFIN.US Medallion Financial Corp 20241104 0 9.64 9.7 9.26 9.28 64574 9.28 down down correct
MGEE.US MGE Energy Inc 20241104 0 88.05 89.45 87.4 89.1 76600 89.1 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20241104 0 11.18 11.1949 10.95 10.99 16504 10.99 down down correct
MGNI.US Magnite Inc 20241104 0 12.24 12.49 12.19 12.2 1023112 12.2 down down correct
MGNX.US MacroGenics Inc 20241104 0 3.87 3.89 3.61 3.7 376330 3.7 down down correct
MGPI.US MGP Ingredients Inc 20241104 0 45.68 47.79 45.68 46.47 912251 46.47 up up correct
MGRC.US McGrath RentCorp 20241104 0 115.67 116.32 114.98 115.54 265368 115.54 down down correct
MGTX.US MeiraGTx Holdings plc 20241104 0 5.82 6.13 5.72 5.96 427336 5.96 up up correct
MGYR.US Magyar Bancorp Inc 20241104 0 12.15 12.21 12.15 12.21 861 12.21 up up correct
MHLD.US Maiden Holdings Ltd 20241104 0 1.54 1.61 1.54 1.59 45291 1.59 up up correct
MIDD.US The Middleby Corporation 20241104 0 130.28 134.72 130.21 134.14 818273 134.14 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241104 0 1.58 1.64 1.41 1.45 337003 1.45 down down correct
MIND.US MIND Technology Inc 20241104 0 3.55 3.61 3.53 3.61 72835 3.61 up up correct
MINM.US Minim Inc. Common Stock 20241104 0 0.42 0.42 0.42 0.42 400 0.42
MIRM.US Mirum Pharmaceuticals Inc 20241104 0 40.41 41.15 40.005 40.45 356790 40.45 up up correct
MIST.US Milestone Pharmaceuticals Inc 20241104 0 1.45 1.48 1.42 1.48 70419 1.48 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241104 0 11.129 11.129 11.129 11.129 0 11.129
MITAU.US Coliseum Acquisition Corp. Unit 20241104 0 11.05 11.05 11.05 11.05 0 11.05
MITK.US Mitek Systems Inc 20241104 0 8.6 8.8 8.57 8.62 517777 8.62 up up correct
MKSI.US MKS Instruments Inc 20241104 0 99.77 101.33 99.45 99.57 561142 99.57 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20241104 0 0.5956 0.6005 0.571 0.5998 340988 0.5998 up down incorrect
MKTX.US MarketAxess Holdings Inc 20241104 0 288.57 290.69 286.12 287.6 340419 287.6 down down correct
MLAB.US Mesa Laboratories Inc 20241104 0 117.83 120.08 116.44 118.45 35168 118.45 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20241104 0 6.69 6.885 6.5001 6.57 3819868 6.57 down down correct
MLKN.US MillerKnoll Inc 20241104 0 22.89 23.41 22.89 23.17 457068 23.17 up up correct
MMAT.US Meta Materials Inc 20241104 0 0.061 0.071 0.061 0.061 2691 0.061
MMLP.US Martin Midstream Partners L.P 20241104 0 3.97 3.98 3.9504 3.96 228037 3.955 down up incorrect
MMSI.US Merit Medical Systems Inc 20241104 0 98.73 99.68 97.76 99.08 427977 99.08 up up correct
MMYT.US MakeMyTrip Limited 20241104 0 102.03 102.535 99.16 99.54 473308 99.54 down down correct
MNDO.US MIND C.T.I. Ltd 20241104 0 1.97 1.97 1.96 1.965 23627 1.965 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20241104 0 297.31 300.4 294.675 295.78 496745 295.78 down up incorrect
MNKD.US MannKind Corporation 20241104 0 7.18 7.325 7.055 7.09 2278427 7.09 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20241104 0 6.1 6.18 5.87 6.06 591347 6.06 down down correct
MNOV.US MediciNova Inc 20241104 0 1.69 1.7265 1.62 1.68 4785 1.68 down down correct
MNPR.US Monopar Therapeutics Inc 20241104 0 14.34 18.2 13.94 16.96 636200 16.96 up up correct
MNRO.US Monro Inc 20241104 0 27.66 28.33 27.49 27.65 561564 27.65 down up incorrect
MNSB.US MainStreet Bancshares Inc 20241104 0 17.16 17.5 16.95 17.45 11894 17.45 up up correct
MNSBP.US MainStreet Bancshares Inc 20241104 0 23.995 23.995 23.995 23.995 300 23.995
MNST.US Monster Beverage Corporation 20241104 0 52.27 54.18 52.14 54.06 8702800 54.06 up up correct
MNTK.US Montauk Renewables Inc 20241104 0 5.52 5.74 5.52 5.61 104050 5.61 up up correct
MNTS.US Momentus Inc 20241104 0 0.5651 0.585 0.5456 0.5651 511127 0.5651
MNTSW.US Momentus Inc 20241104 0 0.011 0.011 0.0109 0.0109 26199 0.0109 down down correct
MNTX.US Manitex International Inc 20241104 0 5.69 5.69 5.65 5.66 69668 5.66 down down correct
MODV.US ModivCare Inc 20241104 0 16.58 16.6775 15.97 16.28 255753 16.28 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20241104 0 28.39 28.56 28.06 28.44 61307 28.44 up up correct
MOGO.US Mogo Inc 20241104 0 0.97 0.98 0.96 0.96 12821 0.96 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20241104 0 6.13 6.185 5.82 6.0564 1434 6.0564 down down correct
MOMO.US Momo Inc 20241104 0 7.1 7.2855 7.07 7.19 768569 7.19 up up correct
MORN.US Morningstar Inc 20241104 0 327.06 330.89 326.21 330.73 140572 330.73 up down incorrect
MOTS.US Motus GI Holdings Inc 20241104 0 0.001 0.001 0.001 0.001 202 0.001
MOVE.US Movano Inc 20241104 0 3.48 3.95 3.48 3.92 103775 3.92 up down incorrect
MPAA.US Motorcar Parts of America Inc 20241104 0 5.25 5.56 5.25 5.38 46653 5.38 up up correct
MPB.US Mid Penn Bancorp Inc 20241104 0 30.5 31.2 29.88 31.01 294662 30.8165 up up correct
MPWR.US Monolithic Power Systems Inc 20241104 0 758.81 784.76 746.585 766.57 959158 766.57 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20241104 0 5.81 6 5.735 5.95 13877130 5.95 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20241104 0 0.94 0.94 0.751 0.9 7900 0.9 down down correct
MRAM.US Everspin Technologies Inc 20241104 0 5.85 5.94 5.75 5.81 95135 5.81 down down correct
MRBK.US Meridian Corporation 20241104 0 13.89 13.89 13.79 13.85 3273 13.85 down up incorrect
MRCC.US Monroe Capital Corporation 20241104 0 7.92 8 7.81 7.82 95669 7.82 down down correct
MRCY.US Mercury Systems Inc 20241104 0 32.93 33.875 32.76 33.25 431236 33.25 up down incorrect
MREO.US Mereo BioPharma Group plc 20241104 0 4.24 4.24 4.01 4.01 770963 4.01 down down correct
MRIN.US Marin Software Incorporated 20241104 0 2.04 2.098 2.04 2.08 11274 2.08 up up correct
MRKR.US Marker Therapeutics Inc 20241104 0 3.72 3.77 3.52 3.52 13049 3.52 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20241104 0 2.61 2.8999 2.61 2.87 1719 2.87 up up correct
MRNA.US Moderna Inc 20241104 0 54.6 55.65 53.41 53.54 4037200 53.54 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20241104 0 0.3272 0.34 0.3058 0.3326 2053065 0.3326 up up correct
MRSN.US Mersana Therapeutics Inc 20241104 0 1.85 1.96 1.81 1.84 380905 1.84 down down correct
MRTN.US Marten Transport Ltd 20241104 0 15.83 16.19 15.83 15.9 284449 15.9 up up correct
MRUS.US Merus N.V 20241104 0 50.44 52.16 50.34 51.23 340551 51.23 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20241104 0 7.46 7.855 7.41 7.77 1368115 7.77 up down incorrect
MRVL.US Marvell Technology Inc 20241104 0 83.87 85.91 83.11 84.38 7935900 84.38 up up correct
MS.US PO 20241104 0 19.4 19.81 19.353 19.81 380618 19.81 up up correct
MSBI.US Midland States Bancorp Inc 20241104 0 24.65 24.79 23.098 24.52 72698 24.52 down down correct
MSEX.US Middlesex Water Company 20241104 0 65.27 65.27 62.82 64.27 71510 64.27 down down correct
MSFIX.US The Multi 20241104 0 11.56 11.56 11.56 11.56 0 11.56
MSFT.US Microsoft Corporation 20241104 0 409.8 410.42 405.57 408.46 19672300 408.46 down down correct
MSGM.US Motorsport Games Inc 20241104 0 1.19 1.25 1.185 1.2 15724 1.2 up up correct
MSTR.US MicroStrategy Incorporated 20241104 0 226.97 231.68 220.82 222.99 13438760 222.99 down down correct
MSVB.US Mid 20241104 0 14.25 14.25 14.25 14.25 500 14.19
MTC.US Mmtec Inc 20241104 0 0.3792 0.392 0.3775 0.386 498266 0.386 up up correct
MTCH.US Match Group Inc 20241104 0 35.81 36.54 35.71 36.23 3442232 36.23 up up correct
MTEM.US Molecular Templates Inc 20241104 0 0.4726 0.4726 0.453 0.4571 60892 0.4571 down down correct
MTEX.US Mannatech Incorporated 20241104 0 7.4644 8.1 7.4644 8.09 646 8.09 up up correct
MTLS.US Materialise NV 20241104 0 6.33 6.33 6.05 6.14 125238 6.14 down down correct
MTRX.US Matrix Service Company 20241104 0 11.29 11.345 11.04 11.14 111056 11.14 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241104 0 112.07 115.34 111.6701 113.8 564191 113.8 up up correct
MTTR.US Matterport Inc 20241104 0 4.53 4.55 4.46 4.49 1562042 4.49 down up incorrect
MU.US Micron Technology Inc 20241104 0 101.5 103.7867 101.0011 101.73 15765850 101.73 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241104 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241104 0 1.91 1.93 1.77 1.83 822923 1.83 down down correct
MVBF.US MVB Financial Corp 20241104 0 18.89 19.15 18.75 18.89 37293 18.89
MVIS.US MicroVision Inc 20241104 0 1.03 1.04 1 1 1113300 1 down down correct
MVST.US Microvast Holdings Inc 20241104 0 0.185 0.2076 0.185 0.1963 1287657 0.1963 up up correct
MVSTW.US Microvast Holdings Inc 20241104 0 0.02 0.0234 0.02 0.0234 30813 0.0234 up up correct
MXCT.US MaxCyte Inc. 20241104 0 3.73 3.82 3.655 3.76 319624 3.76 up up correct
MYFW.US First Western Financial Inc 20241104 0 18.86 19.13 18.64 19 26866 19 up down incorrect
MYGN.US Myriad Genetics Inc 20241104 0 17.63 18.17 16.87 17.83 1847636 17.83 up up correct
MYNA.US Mynaric AG American Depository Shares 20241104 0 1.52 1.52 1.44 1.5 49360 1.5 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241104 0 0.2271 0.2463 0.2122 0.241 2192197 0.241 up down incorrect
MYPS.US Playstudios Inc 20241104 0 1.35 1.4295 1.35 1.38 208020 1.38 up up correct
MYPSW.US MYPSW 20241104 0 0.018 0.018 0.018 0.018 200 0.018
MYRG.US MYR Group Inc 20241104 0 131 136.36 130.64 133.24 364403 133.24 up down incorrect
MYSZ.US My Size Inc 20241104 0 1.54 1.82 1.4851 1.6799 145414 1.6799 up up correct
NAII.US Natural Alternatives International Inc 20241104 0 4.54 4.54 4.5 4.54 2924 4.54
NAOV.US NanoVibronix Inc 20241104 0 0.55 0.57 0.54 0.569 129016 0.569 up up correct
NARI.US Inari Medical Inc 20241104 0 48.74 50.06 48.5701 48.93 794715 48.93 up up correct
NATH.US Nathan's Famous Inc 20241104 0 85.19 85.19 84.3 84.3 6700 84.3 down up incorrect
NATR.US Nature's Sunshine Products Inc 20241104 0 13.19 13.2899 12.98 12.99 16127 12.99 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20241104 0 2.59 2.6599 2.46 2.57 55381 2.57 down down correct
NAVI.US Navient Corporation 20241104 0 13.93 14.23 13.71 14.2 1071014 14.2 up up correct
NBIX.US Neurocrine Biosciences Inc 20241104 0 121.27 122.32 119.7 120.53 1018548 120.53 down up incorrect
NBN.US Northeast Bank 20241104 0 88 89.69 86.25 87.92 92937 87.92 down down correct
NBST.US Newbury Street Acquisition Corporation 20241104 0 10.72 10.72 10.72 10.72 0 10.72
NBSTU.US Newbury Street Acquisition Corporation 20241104 0 10.51 10.51 10.51 10.51 0 10.51
NBTB.US NBT Bancorp Inc 20241104 0 44.31 44.57 43.5 43.83 169955 43.83 down down correct
NBTX.US Nanobiotix S.A 20241104 0 4.495 4.495 4.21 4.21 2028 4.21 down down correct
NCMI.US National CineMedia Inc 20241104 0 7.16 7.28 7.065 7.12 361677 7.12 down down correct
NCNA.US NuCana plc 20241104 0 1.56 1.62 1.55 1.55 97162 1.55 down up incorrect
NCNO.US nCino Inc 20241104 0 37.2 37.2 36.77 36.82 683170 36.82 down down correct
NCSM.US NCS Multistage Holdings Inc 20241104 0 19.175 21.01 19.175 21.01 7569 21.01 up down incorrect
NCTY.US The9 Limited 20241104 0 8.14 8.51 8.1 8.18 56981 8.18 up up correct
NDAQ.US Nasdaq Inc 20241104 0 74.47 74.96 74.07 74.81 2199112 74.81 up down incorrect
NDLS.US Noodles & Company 20241104 0 1.16 1.18 1.11 1.14 81738 1.14 down down correct
NDRA.US ENDRA Life Sciences Inc 20241104 0 0.278 0.278 0.2469 0.2569 29705 8.9915 down down correct
NDSN.US Nordson Corporation 20241104 0 249.31 251.33 247.165 247.56 382017 247.56 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241104 0 25.75 26.54 25.09 26.14 59670 26.14 up up correct
NEGG.US Newegg Commerce Inc 20241104 0 0.6 0.639 0.6 0.633 429516 0.633 up up correct
NEO.US NeoGenomics Inc 20241104 0 13.91 14.1999 13.91 14.14 929561 14.14 up up correct
NEOG.US Neogen Corporation 20241104 0 14.49 14.7 14.21 14.43 927874 14.43 down down correct
NEON.US Neonode Inc 20241104 0 7.36 7.3601 6.45 6.84 311149 6.84 down down correct
NEPH.US Nephros Inc 20241104 0 1.46 1.475 1.42 1.42 28896 1.42 down down correct
NERV.US Minerva Neurosciences Inc 20241104 0 2.5 2.555 2.3 2.32 110232 2.32 down up incorrect
NESR.US National Energy Services Reunited Corp 20241104 0 9.05 9.255 8.51 8.78 139000 8.78 down down correct
NESRW.US NESRW 20241104 0 0.7 0.75 0.7 0.75 16188 0.75 up up correct
NEWT.US Newtek Business Services Corp 20241104 0 12.98 13.215 12.87 12.91 167425 12.91 down up incorrect
NEXI.US NexImmune Inc 20241104 0 0.2069 0.2069 0.2069 0.2069 884 0.2069
NEXT.US NextDecade Corporation 20241104 0 5.44 5.65 5.36 5.48 1057334 5.48 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241104 0 11.65 11.7 11.33 11.59 147348 11.4633 down down correct
NFE.US New Fortress Energy Inc 20241104 0 8.08 8.49 8.07 8.3 4915558 8.3 up up correct
NFLX.US Netflix Inc 20241104 0 753.14 762.48 749.69 755.51 1902194 755.51 up up correct
NHTC.US Natural Health Trends Corp 20241104 0 6.03 6.05 5.9 5.9899 13688 5.9899 down down correct
NICE.US NICE Ltd 20241104 0 172 172.93 169.48 169.49 369845 169.49 down down correct
NICHX.US NICHX 20241104 0 27.36 27.36 27.36 27.36 0 27.36
NICK.US Nicholas Financial Inc 20241104 0 5.83 5.98 5.76 5.85 7862 5.85 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241104 0 7.97 9.5 7.97 9.07 282979 9.07 up down incorrect
NIU.US Niu Technologies 20241104 0 2.3 2.34 2.23 2.24 236125 2.24 down down correct
NKLA.US Nikola Corporation 20241104 0 3.75 3.755 3.24 3.29 10047800 3.29 down down correct
NKSH.US National Bankshares Inc 20241104 0 29.08 29.65 28.96 29.2 11527 29.2 up up correct
NKTR.US Nektar Therapeutics 20241104 0 1.37 1.47 1.265 1.33 5973194 1.33 down down correct
NKTX.US Nkarta Inc 20241104 0 3.16 3.45 3.14 3.23 713835 3.23 up down incorrect
NLSP.US NLS Pharmaceutics AG 20241104 0 4.74 4.74 3.615 4.39 11409352 4.39 down down correct
NLSPW.US NLS Pharmaceutics AG 20241104 0 0.011 0.012 0.01 0.012 34600 0.012 up up correct
NMFC.US New Mountain Finance Corporation 20241104 0 11.06 11.075 10.76 10.8 1548567 10.8 down down correct
NMIH.US NMI Holdings Inc 20241104 0 36.65 37.23 36.58 36.96 455312 36.96 up down incorrect
NMRD.US Nemaura Medical Inc 20241104 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
NMRK.US Newmark Group Inc 20241104 0 14.54 14.88 14.51 14.65 779663 14.65 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20241104 0 0.9593 1 0.9283 0.9283 47545 0.9283 down down correct
NNAVW.US NextNav Inc. Warrant 20241104 0 4.638 4.9 4.39 4.895 190163 4.895 up up correct
NNBR.US NN Inc 20241104 0 3.21 3.42 2.935 3.41 307674 3.41 up down incorrect
NNDM.US Nano Dimension Ltd 20241104 0 2.17 2.22 2.161 2.22 563600 2.22 up up correct
NNOX.US Nano 20241104 0 5.74 5.85 5.61 5.67 458182 5.67 down down correct
NODK.US NI Holdings Inc 20241104 0 15.6 15.6 15.37 15.44 14184 15.44 down down correct
NOTV.US Inotiv Inc 20241104 0 1.76 1.8299 1.71 1.75 117262 1.75 down up incorrect
NOVT.US Novanta Inc 20241104 0 173.53 175.92 172.6 174.17 159811 174.17 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20241104 0 37 37 37 37 0 37
NOVVU.US Nova Vision Acquisition Corp. Unit 20241104 0 41 41 41 41 0 41
NPABU.US New Providence Acquisition Corp. II Unit 20241104 0 12.4 12.4 12.4 12.4 0 12.4
NPCE.US NeuroPace Inc 20241104 0 6.25 6.55 6.03 6.37 35761 6.37 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241104 0 2.5 2.835 2.41 2.53 55454 2.53 up up correct
NRC.US National Research Corporation 20241104 0 18.17 18.6099 18.11 18.5 87288 18.5 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20241104 0 14.48 15.34 14.41 15.04 885123 15.04 up up correct
NRIM.US Northrim BanCorp Inc 20241104 0 64.66 65.12 63.68 64.07 11118 64.07 down down correct
NRIX.US Nurix Therapeutics Inc 20241104 0 24.49 25.23 23.85 25.04 829868 25.04 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241104 0 15.96 15.96 15.96 15.96 0 15.96
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241104 0 16.17 16.17 16.17 16.17 0 16.17
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241104 0 16.18 16.18 16.18 16.18 0 16.18
NRXP.US NRx Pharmaceuticals Inc 20241104 0 1.38 1.44 1.31 1.32 179205 1.32 down down correct
NSIT.US Insight Enterprises Inc 20241104 0 170.49 175.29 168.615 170.5 460519 170.5 up up correct
NSPR.US InspireMD Inc 20241104 0 2.5 2.57 2.4408 2.47 31108 2.47 down down correct
NSSC.US Napco Security Technologies Inc 20241104 0 33 36.36 31.7686 34.51 1966717 34.51 up up correct
NSYS.US Nortech Systems Incorporated 20241104 0 11.01 11.3396 11.01 11.3396 2234 11.3396 up up correct
NTAP.US NetApp Inc 20241104 0 115.99 116.665 115.25 115.45 1780689 115.45 down up incorrect
NTCT.US NetScout Systems Inc 20241104 0 20.33 20.81 20.26 20.35 366917 20.35 up up correct
NTES.US NetEase Inc 20241104 0 79.85 80.86 78.99 79.04 1358672 79.04 down down correct
NTGR.US NETGEAR Inc 20241104 0 22.76 23.57 22.76 23.17 545076 23.17 up up correct
NTIC.US Northern Technologies International Corporation 20241104 0 12.94 13.08 12.42 12.6 21744 12.6 down up incorrect
NTLA.US Intellia Therapeutics Inc 20241104 0 14.66 15.3 14.61 15.14 2037499 15.14 up down incorrect
NTNX.US Nutanix Inc 20241104 0 62.5 63.07 61.61 62.51 1098739 62.51 up up correct
NTRA.US Natera Inc 20241104 0 122.23 124.76 121.01 123.44 790303 123.44 up up correct
NTRB.US Nutriband Inc. Common Stock 20241104 0 5.675 5.95 5.675 5.81 9711 5.81 up up correct
NTRBW.US Nutriband Inc. Warrant 20241104 0 1.62 1.88 1.24 1.4 13500 1.4 down down correct
NTRS.US Northern Trust Corporation 20241104 0 99.79 100.685 99.07 100.24 761299 100.24 up up correct
NTRSO.US Northern Trust Corporation 20241104 0 22.08 22.92 22.08 22.86 66900 22.86 up up correct
NTWK.US NetSol Technologies Inc 20241104 0 2.9 2.92 2.87 2.88 15212 2.88 down down correct
NURO.US NeuroMetrix Inc 20241104 0 3.93 4.09 3.71 3.81 96477 3.81 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241104 0 88.63 90.04 87.2994 89.53 486592 89.53 up up correct
NUWE.US Nuwellis Inc 20241104 0 2.23 4.19 2.06 2.81 100162797 2.81 up up correct
NVAX.US Novavax Inc 20241104 0 9.2 9.3 8.895 9.12 4256476 9.12 down down correct
NVCR.US NovoCure Limited 20241104 0 16.21 16.96 16.21 16.59 810727 16.59 up up correct
NVDA.US NVIDIA Corporation 20241104 0 137.21 138.96 135.57 136.05 187528188 136.05 down down correct
NVEC.US NVE Corporation 20241104 0 75.3 75.8 74.03 74.32 10154 74.32 down down correct
NVEE.US NV5 Global Inc 20241104 0 22.9 23.555 22.89 23.29 351514 23.29 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20241104 0 33.62 33.7 33.5 33.54 853487 33.54 down up incorrect
NVFY.US Nova LifeStyle Inc 20241104 0 1.05 1.05 0.9345 1.03 27475 1.03 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20241104 0 183.56 186.48 181.33 182.52 137921 182.52 down down correct
NVNO.US enVVeno Medical Corp 20241104 0 3.3 3.44 3.3 3.39 63545 3.39 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20241104 0 0.1816 0.215 0.1714 0.173 3569328 0.173 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20241104 0 2.69 2.69 2.5 2.61 4640814 2.61 down down correct
NVVE.US Nuvve Holding Corp 20241104 0 3.58 3.8842 3.54 3.6598 12970 3.6598 up down incorrect
NVVEW.US Nuvve Holding Corp 20241104 0 0.0212 0.0315 0.0185 0.0295 22424 0.0295 up down incorrect
NWBI.US Northwest Bancshares Inc 20241104 0 13.3 13.31 13.09 13.21 448129 13.0294 down down correct
NWE.US NorthWestern Corporation 20241104 0 52.54 52.93 52.32 52.58 291700 52.58 up up correct
NWFL.US Norwood Financial Corp 20241104 0 29.38 29.73 29.17 29.35 5167 29.35 down up incorrect
NWL.US Newell Brands Inc 20241104 0 8.79 8.98 8.69 8.74 4953340 8.74 down down correct
NWPX.US Northwest Pipe Company 20241104 0 48.47 48.8 47.0525 47.26 55772 47.26 down down correct
NWS.US News Corporation 20241104 0 29.24 29.55 29.14 29.29 443400 29.29 up up correct
NWSA.US News Corporation 20241104 0 27.55 27.72 27.32 27.42 2279925 27.42 down down correct
NXPI.US NXP Semiconductors N.V 20241104 0 237.32 239.21 235.57 236.9 2935914 236.9 down down correct
NXST.US Nexstar Media Group Inc 20241104 0 177.78 178.745 173.33 173.58 287015 173.58 down down correct
NXTC.US NextCure Inc 20241104 0 1.3092 1.35 1.3092 1.31 6991 1.31 up up correct
NXTP.US Nextplay Technologies Inc 20241104 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20241104 0 5.72 5.79 5.62 5.68 1273322 5.68 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20241104 0 22.21 22.32 22 22.25 11100 22.25 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20241104 0 24.41 24.85 24.41 24.84 22600 24.84 up up correct
NYMTN.US New York Mortgage Trust Inc 20241104 0 23.04 23.08 23.02 23.05 3200 23.05 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20241104 0 9.65 9.78 9.26 9.44 24518 9.44 down down correct
OB.US Outbrain Inc 20241104 0 4.36 4.39 4.255 4.27 48302 4.27 down down correct
OBLG.US Oblong Inc 20241104 0 3.44 3.82 3.44 3.67 26639 3.67 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20241104 0 52.32 53.995 51.55 53.27 14198 53.27 up down incorrect
OCAX.US OCA Acquisition Corp 20241104 0 11.3 11.3 11.3 11.3 0 11.3
OCAXU.US OCA Acquisition Corp 20241104 0 10.72 10.72 10.72 10.72 0 10.72
OCC.US Optical Cable Corporation 20241104 0 2.41 2.455 2.41 2.455 1006 2.455 up up correct
OCCI.US OFS Credit Company Inc 20241104 0 7.04 7.05 7 7.04 274200 7.04
OCCIO.US OFS Credit Company Inc 20241104 0 24.89 24.89 24.89 24.89 107 24.89
OCFC.US OceanFirst Financial Corp 20241104 0 17.96 18 17.565 17.73 163551 17.73 down down correct
OCFCP.US OceanFirst Financial Corp 20241104 0 24.98 25.211 24.9 24.9 7000 24.9 down down correct
OCG.US Oriental Culture Holding LTD 20241104 0 1.28 1.28 1.28 1.28 1450 1.28
OCGN.US Ocugen Inc 20241104 0 0.93 0.9771 0.91 0.9575 2820823 0.9575 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20241104 0 15.95 15.96 15.56 15.59 1028981 15.59 down down correct
OCUL.US Ocular Therapeutix Inc 20241104 0 10.16 10.51 9.76 10.27 1167699 10.27 up up correct
OCX.US OncoCyte Corporation 20241104 0 2.96 2.96 2.885 2.9 21566 2.9 down down correct
ODFL.US Old Dominion Freight Line Inc 20241104 0 200.6 205.34 200.6 203.99 917600 203.99 up up correct
ODP.US The ODP Corporation 20241104 0 31.51 32.205 31.06 31.16 437304 31.16 down down correct
OESX.US Orion Energy Systems Inc 20241104 0 0.98 1 0.9601 0.99 29637 0.99 up down incorrect
OFED.US Oconee Federal Financial Corp 20241104 0 13.49 13.49 13.49 13.49 105 13.39
OFIX.US Orthofix Medical Inc 20241104 0 16.92 17.68 16.755 17.33 326744 17.33 up up correct
OFLX.US Omega Flex Inc 20241104 0 51.06 51.72 50.92 51.35 9900 51.35 up up correct
OFS.US OFS Capital Corporation 20241104 0 8.05 8.06 7.81 7.95 64117 7.95 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241104 0 22.285 22.285 22.285 22.285 0 22.285
OGI.US OrganiGram Holdings Inc 20241104 0 1.71 1.85 1.71 1.8 465185 1.8 up up correct
OKTA.US Okta Inc 20241104 0 71.5 73.68 70.92 73.24 2389844 73.24 up up correct
OLB.US The OLB Group Inc 20241104 0 2.011 2.04 1.76 1.85 62694 1.85 down down correct
OLED.US Universal Display Corporation 20241104 0 180 183.7682 178.68 179.68 383382 179.68 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241104 0 93.01 95.56 93.01 95.5 1072738 95.5 up up correct
OLMA.US Olema Pharmaceuticals Inc 20241104 0 11.56 12.18 11.1801 11.86 494067 11.86 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20241104 0 1.84 1.88 1.81 1.87 1364573 1.87 up up correct
OM.US Outset Medical Inc 20241104 0 0.619 0.6385 0.61 0.6204 485018 0.6204 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241104 0 64.86 66.0875 63.95 64.65 48083 64.65 down down correct
OMCL.US Omnicell Inc 20241104 0 48.52 49.57 47.82 48.51 616867 48.51 down down correct
OMER.US Omeros Corporation 20241104 0 4.04 4.27 4.01 4.25 268217 4.25 up up correct
OMEX.US Odyssey Marine Exploration Inc 20241104 0 0.52 0.5275 0.502 0.517 199217 0.517 down up incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20241104 0 1.11 1.12 1.04 1.04 234737 1.04 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20241104 0 21.31 23.06 21.25 22.31 323908 22.31 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20241104 0 0.19 0.1992 0.185 0.185 4571 0.185 down down correct
ON.US ON Semiconductor Corporation 20241104 0 70.25 71.36 69.37 69.5 4008500 69.5 down up incorrect
ONB.US Old National Bancorp 20241104 0 19.09 19.16 18.73 18.9 1657803 18.9 down down correct
ONCT.US Oncternal Therapeutics Inc 20241104 0 1.51 1.53 1.4401 1.48 33856 1.48 down down correct
ONCY.US Oncolytics Biotech Inc 20241104 0 1.12 1.18 1.12 1.14 251944 1.14 up up correct
ONDS.US Ondas Holdings Inc 20241104 0 0.72 0.755 0.72 0.74 82151 0.74 up up correct
ONEW.US OneWater Marine Inc 20241104 0 22.16 22.69 22.04 22.68 52828 22.68 up up correct
ONVO.US Organovo Holdings Inc 20241104 0 0.465 0.465 0.435 0.443 34624 0.443 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20241104 0 11.31 11.31 11.31 11.31 0 11.31
OPBK.US OP Bancorp 20241104 0 14.77 14.9422 14.5002 14.55 27436 14.4425 down down correct
OPCH.US Option Care Health Inc 20241104 0 23.57 23.735 22.46 22.49 3605948 22.49 down down correct
OPEN.US Opendoor Technologies Inc 20241104 0 1.8 1.93 1.8 1.85 29138939 1.85 up up correct
OPGN.US OpGen Inc 20241104 0 1.75 1.75 1.75 1.75 505 1.75
OPHC.US OptimumBank Holdings Inc 20241104 0 4.7358 4.85 4.7358 4.85 8436 4.85 up up correct
OPI.US Office Properties Income Trust 20241104 0 1.5 1.5 1.4 1.42 1177726 1.42 down up incorrect
OPINL.US Office Properties Income Trust 20241104 0 11.35 11.5 11.305 11.36 29400 11.36 up up correct
OPK.US OPKO Health Inc 20241104 0 1.5 1.5253 1.45 1.48 3671923 1.48 down down correct
OPOF.US Old Point Financial Corporation 20241104 0 20.0601 20.975 19.62 19.91 27358 19.91 down down correct
OPRA.US Opera Limited 20241104 0 17.94 18.26 17.48 17.73 498744 17.73 down down correct
OPRT.US Oportun Financial Corporation 20241104 0 2.69 2.81 2.65 2.66 79198 2.66 down down correct
OPRX.US OptimizeRx Corporation 20241104 0 5.16 5.4 5.0435 5.21 123138 5.21 up up correct
OPT.US Opthea Limited 20241104 0 4.34 4.4099 4.21 4.21 4734 4.21 down down correct
OPTN.US OptiNose Inc 20241104 0 0.6783 0.72 0.668 0.6699 257333 0.6699 down down correct
ORGN.US Origin Materials Inc 20241104 0 1.36 1.38 1.29 1.3 1677593 1.3 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20241104 0 0.0898 0.0898 0.0801 0.0898 3482 0.0898
ORGO.US Organogenesis Holdings Inc 20241104 0 2.78 3.005 2.75 2.99 371751 2.99 up down incorrect
ORGS.US Orgenesis Inc 20241104 0 1.25 1.25 1.11 1.2 5512 1.2 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20241104 0 9.4 9.53 8.71 9.48 617529 9.48 up up correct
OWSCX.US OWSCX 20241104 0 19.46 19.46 19.46 19.46 0 19.46
ORLY.US O'Reilly Automotive Inc 20241104 0 1151.6899 1165.16 1151.27 1157.5601 358100 1157.5601 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20241104 0 2.33 2.42 2.3203 2.39 92340 2.39 up up correct
ORRF.US Orrstown Financial Services Inc 20241104 0 37.25 37.42 36.8 37.2 64021 36.97 down down correct
OSBC.US Old Second Bancorp Inc 20241104 0 16.32 16.34 16.01 16.24 157974 16.24 down down correct
OSIS.US OSI Systems Inc 20241104 0 132.15 133.89 131.34 132.65 97816 132.65 up up correct
OSPN.US OneSpan Inc 20241104 0 16.005 17.2 16.005 16.68 588604 16.68 up up correct
OSS.US One Stop Systems Inc 20241104 0 2.29 2.35 2.26 2.26 48774 2.26 down down correct
OSUR.US OraSure Technologies Inc 20241104 0 4.18 4.295 4.16 4.22 333769 4.22 up up correct
OSW.US OneSpaWorld Holdings Limited 20241104 0 17.5 17.81 17.43 17.51 456891 17.51 up up correct
OTEX.US Open Text Corporation 20241104 0 28.71 29.16 28.54 28.62 967686 28.62 down down correct
OTLK.US Outlook Therapeutics Inc 20241104 0 6.07 6.2428 5.95 6.06 196613 6.06 down down correct
OTLY.US Oatly Group AB 20241104 0 0.81 0.8234 0.79 0.8059 1775452 0.8059 down down correct
OTRK.US Ontrak Inc 20241104 0 1.88 1.88 1.77 1.77 33080 1.77 down down correct
OTRKP.US Ontrak Inc 20241104 0 0.285 0.285 0.2608 0.2608 1100 0.2608 down down correct
OTTR.US Otter Tail Corporation 20241104 0 77.68 79.355 77.52 78.53 206243 78.53 up down incorrect
OUST.US WT 20241104 0 0.0573 0.065 0.0503 0.065 43971 0.065 up up correct
OVBC.US Ohio Valley Banc Corp 20241104 0 23.38 23.65 22.52 23.5 6683 23.5 up up correct
OVID.US Ovid Therapeutics Inc 20241104 0 1.12 1.2 1.11 1.18 134671 1.18 up up correct
OVLY.US Oak Valley Bancorp 20241104 0 27.19 27.19 27.19 27.19 2790 27.19
OXBR.US Oxbridge Re Holdings Limited 20241104 0 2.85 2.85 2.71 2.71 1792 2.71 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20241104 0 0.18 0.18 0.18 0.18 10 0.18
OXLC.US Oxford Lane Capital Corp 20241104 0 5.27 5.31 5.24 5.26 3377300 5.26 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241104 0 23.95 23.95 23.71 23.85 3200 23.85 down down correct
OXLCP.US Oxford Lane Capital Corp 20241104 0 23.93 24.04 23.87 24.04 7500 24.04 up up correct
OXSQ.US Oxford Square Capital Corp 20241104 0 2.92 2.92 2.9 2.9 285110 2.9 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241104 0 23.25 23.25 23.25 23.25 200 23.25
OXSQZ.US Oxford Square Capital Corp. 20241104 0 24.46 24.46 24.46 24.46 7 24.46
OZK.US Bank OZK 20241104 0 43.62 43.895 42.74 43.62 845996 43.62
OZKAP.US Bank OZK 4.625% Series A Non 20241104 0 18.08 18.25 17.785 17.89 45700 17.89 down down correct
PAA.US Plains All American Pipeline L.P 20241104 0 16.31 16.945 16.28 16.71 5005082 16.71 up up correct
PAAS.US Pan American Silver Corp 20241104 0 23.03 23.2 22.64 22.74 2249896 22.74 down down correct
PACB.US Pacific Biosciences of California Inc 20241104 0 2.45 2.58 2.3408 2.51 10001930 2.51 up up correct
PAGP.US Plains GP Holdings L.P 20241104 0 17.39 17.95 17.29 17.84 2890709 17.84 up up correct
PAHC.US Phibro Animal Health Corporation 20241104 0 23.06 23.11 22.3 22.37 126391 22.37 down up incorrect
PALI.US Palisade Bio Inc 20241104 0 2.72 2.91 2.58 2.78 75375 2.78 up up correct
PALT.US Paltalk Inc. Common Stock 20241104 0 1.89 1.8933 1.82 1.87 23325 1.87 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20241104 0 6.17 6.27 6.162 6.2 152411 6.2 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20241104 0 360.65 363.88 356 361.12 1532412 361.12 up down incorrect
PASG.US Passage Bio Inc 20241104 0 0.62 0.65 0.6 0.6045 150364 0.6045 down down correct
PATK.US Patrick Industries Inc 20241104 0 114.68 117.66 114.68 115.13 320918 115.13 up up correct
PAVM.US PAVmed Inc 20241104 0 1.03 1.08 1.02 1.05 15400 1.05 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20241104 0 0.0151 0.0151 0.0151 0.0151 748 0.0151
PAX.US Patria Investments Limited 20241104 0 11.65 11.9153 11.625 11.85 709570 11.85 up up correct
PAYS.US PaySign Inc 20241104 0 3.55 3.69 3.55 3.66 123092 3.66 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20241104 0 8.45 8.635 8.415 8.52 4804880 8.52 up up correct
PAYX.US Paychex Inc 20241104 0 140.17 140.44 138.92 139.68 1037583 138.7588 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20241104 0 14.83 15.1158 14.83 15.075 4099 15.075 up up correct
PBFS.US Pioneer Bancorp Inc 20241104 0 11.13 11.34 11.12 11.33 13206 11.33 up up correct
PBHC.US Pathfinder Bancorp Inc 20241104 0 16.375 16.95 16.2 16.95 19089 16.95 up up correct
PBPB.US Potbelly Corporation 20241104 0 7.5 7.585 7.41 7.49 119250 7.49 down down correct
PBYI.US Puma Biotechnology Inc 20241104 0 2.95 3.04 2.8716 2.95 366379 2.95
PCAR.US PACCAR Inc 20241104 0 103.47 105.23 103.4254 104.82 2753326 104.82 up down incorrect
PCB.US PCB Bancorp 20241104 0 18.99 19.15 18.775 18.97 19219 18.8034 down down correct
PCH.US PotlatchDeltic Corporation 20241104 0 41.96 42.95 41.82 42.45 453062 42.45 up up correct
PCRX.US Pacira BioSciences Inc 20241104 0 16.54 16.95 16.09 16.45 474335 16.45 down down correct
PCSA.US Processa Pharmaceuticals Inc 20241104 0 1.15 1.18 1.05 1.1099 17623 1.1099 down up incorrect
PCT.US PureCycle Technologies Inc 20241104 0 12.67 12.85 12.13 12.51 1975950 12.51 down down correct
PCTTU.US PureCycle Technologies Inc 20241104 0 17.12 17.12 17.12 17.12 0 17.12
PCTTW.US PureCycle Technologies Inc 20241104 0 4.4 4.6 4.385 4.385 1852 4.385 down down correct
PCTY.US Paylocity Holding Corporation 20241104 0 191.76 193.015 188.81 191.35 499091 191.35 down down correct
PCVX.US Vaxcyte Inc 20241104 0 105.73 108.06 103.72 106.49 549997 106.49 up down incorrect
PCYO.US Pure Cycle Corporation 20241104 0 10.59 11.06 10.532 11.05 57177 11.05 up up correct
PDCO.US Patterson Companies Inc 20241104 0 20.86 21.08 20.74 21.04 628224 21.04 up up correct
PDD.US Pinduoduo Inc 20241104 0 121 123.29 120.06 122.32 5301300 122.32 up up correct
PDEX.US Pro 20241104 0 37.51 41.87 37.1599 40.63 84726 40.63 up up correct
PDFS.US PDF Solutions Inc 20241104 0 28.6 29.01 28.36 28.69 91161 28.69 up up correct
PDLB.US PDL Community Bancorp 20241104 0 11.42 11.6095 11.35 11.6 24749 11.6 up up correct
PDSB.US PDS Biotechnology Corporation 20241104 0 3.21 3.37 3.095 3.23 420967 3.23 up up correct
PDSKX.US PDSKX 20241104 0 25.98 25.98 25.98 25.98 0 25.98
PDSRX.US PDSRX 20241104 0 25.84 25.84 25.84 25.84 0 25.84
PDSYX.US PDSYX 20241104 0 26.27 26.27 26.27 26.27 0 26.27
PEB.US PH 20241104 0 20.52 20.52 20.52 20.52 528 20.52
PEBK.US Peoples Bancorp of North Carolina Inc 20241104 0 25.35 25.61 25.35 25.5 7668 25.5 up up correct
PEBO.US Peoples Bancorp Inc 20241104 0 30.45 30.52 29.8071 30.27 100031 30.27 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20241104 0 37.92 38.26 37.72 38.08 665814 38.08 up up correct
PEGA.US Pegasystems Inc 20241104 0 80.62 82.04 80.48 81.07 526594 81.07 up up correct
PENN.US Penn National Gaming Inc 20241104 0 19.12 19.61 19.005 19.06 1816623 19.06 down down correct
PEP.US PepsiCo Inc 20241104 0 165.59 166.65 165.1852 166.34 4885472 166.34 up up correct
PERI.US Perion Network Ltd 20241104 0 8.22 8.37 8.13 8.29 228694 8.29 up up correct
PESI.US Perma 20241104 0 14.76 14.79 13.5744 13.8 183836 13.8 down up incorrect
PETS.US PetMed Express Inc 20241104 0 4.17 4.39 4.17 4.22 271599 4.22 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20241104 0 0.531 0.5894 0.5 0.5 84221 0.5 down down correct
PETZ.US TDH Holdings Inc 20241104 0 1.295 1.33 1.26 1.3 8074 1.3 up down incorrect
PFALX.US PFALX 20241104 0 7.18 7.18 7.18 7.18 0 7.18
PFBC.US Preferred Bank 20241104 0 83.31 83.7999 82.53 83.16 78541 83.16 down up incorrect
PFC.US Premier Financial Corp 20241104 0 24.62 24.725 24.11 24.29 146740 24.0152 down down correct
PFFLX.US PFFLX 20241104 0 7.18 7.18 7.18 7.18 0 7.18
PFG.US Principal Financial Group Inc 20241104 0 82.08 82.51 81.3 81.56 1125540 81.56 down down correct
PFIE.US Profire Energy Inc 20241104 0 2.51 2.51 2.5 2.51 298846 2.51
PFIS.US Peoples Financial Services Corp 20241104 0 47.19 47.19 46.43 46.84 8802 46.84 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241104 0 7.18 7.18 7.18 7.18 0 7.18
PFLT.US PennantPark Floating Rate Capital Ltd 20241104 0 11.1 11.14 10.9 11 869871 11 down down correct
PFMT.US Performant Financial Corporation 20241104 0 3.97 4 3.89 3.92 258886 3.92 down down correct
PFTA.US Portage Fintech Acquisition Corp 20241104 0 11 11.75 10.87 11 11605 11
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241104 0 10.8 10.8 10.8 10.8 0 10.8
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20241104 0 0.0131 0.025 0.0101 0.02 134529 0.02 up up correct
PFX.US Phenixfin Corporation 20241104 0 47.23 47.23 47.23 47.23 156 47.23
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241104 0 22.81 22.81 22.81 22.81 100 22.81
PGC.US Peapack 20241104 0 31.91 32.36 31.1098 32 78322 31.9574 up down incorrect
PGEN.US Precigen Inc 20241104 0 0.81 0.8373 0.8 0.8128 673451 0.8128 up up correct
PGNY.US Progyny Inc 20241104 0 14.98 15.4 14.91 15.15 1127805 15.15 up up correct
PHAR.US Pharming Group NV 20241104 0 8.41 8.685 8.2804 8.3327 10576 8.3327 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20241104 0 18 19.5 17.8 18.94 1174949 18.94 up up correct
PIIVX.US PIIVX 20241104 0 40.24 40.24 40.24 40.24 0 40.24
PHIO.US Phio Pharmaceuticals Corp 20241104 0 3.18 3.21 3.07 3.21 5361 3.21 up up correct
PHUN.US Phunware Inc 20241104 0 6.14 7.24 6.06 6.91 8305900 6.91 up up correct
PHVS.US Pharvaris N.V 20241104 0 24.43 25.4985 23.65 23.93 108971 23.93 down down correct
PI.US Impinj Inc 20241104 0 192.37 198.69 191.645 192.91 451289 192.91 up up correct
PINC.US Premier Inc 20241104 0 20.29 20.4 19.9 20.01 1070348 20.01 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20241104 0 17.21 17.35 16.97 16.9825 18582 16.9825 down down correct
PKBK.US Parke Bancorp Inc 20241104 0 20.8803 21.46 20.8803 21.41 15586 21.41 up down incorrect
PKOH.US Park 20241104 0 29.13 29.13 28.3 28.49 15832 28.49 down down correct
PLAB.US Photronics Inc 20241104 0 23.02 23.53 22.88 23.02 292460 23.02
PLAY.US Dave & Buster's Entertainment Inc 20241104 0 38.41 39.14 37.79 38.26 882569 38.26 down down correct
PLBC.US Plumas Bancorp 20241104 0 40.13 42 40.13 41.81 7600 41.81 up up correct
PLBY.US PLBY Group Inc 20241104 0 1.35 1.44 1.24 1.24 5001228 1.24 down down correct
PLCE.US The Children's Place Inc 20241104 0 14 15.35 14 14.65 497960 14.65 up up correct
PLL.US Piedmont Lithium Inc 20241104 0 13.6 13.97 12.82 13.35 618852 13.35 down down correct
PLMR.US Palomar Holdings Inc 20241104 0 87.61 89.39 87.61 88.47 128727 88.47 up up correct
PLPC.US Preformed Line Products Company 20241104 0 126.6 126.77 124.7 124.83 10595 124.83 down down correct
PLRX.US Pliant Therapeutics Inc 20241104 0 14.52 15.25 14.18 14.49 506655 14.49 down down correct
PLSE.US Pulse Biosciences Inc 20241104 0 14.6 15.43 14.3062 15.19 188024 15.19 up up correct
PLTK.US Playtika Holding Corp 20241104 0 7.99 8.01 7.815 7.9 480785 7.9 down up incorrect
PLUG.US Plug Power Inc 20241104 0 2.11 2.54 2.1 2.51 116576898 2.51 up up correct
PLUS.US ePlus inc 20241104 0 88.6 89.93 88.365 88.58 219359 88.58 down down correct
PLXS.US Plexus Corp 20241104 0 146.14 149.25 145.935 148.09 89913 148.09 up up correct
PLYA.US Playa Hotels & Resorts N.V 20241104 0 8.6 8.65 8.49 8.63 743025 8.63 up down incorrect
PMAAX.US PMAAX 20241104 0 10.42 10.42 10.42 10.42 0 10.42
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241104 0 1.77 1.89 1.71 1.74 12086 1.74 down down correct
PMD.US Psychemedics Corporation 20241104 0 2.34 2.34 2.32 2.32 13628 2.32 down down correct
PMFLX.US PMFLX 20241104 0 10.42 10.42 10.42 10.42 0 10.42
PMT.US PC 20241104 0 21.1 21.1899 20.967 21.09 17280 21.09 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20241104 0 22.09 22.68 21.96 22.54 28687 22.54 up up correct
PMVP.US PMV Pharmaceuticals Inc 20241104 0 1.63 1.655 1.613 1.64 72838 1.64 up down incorrect
PNBK.US Patriot National Bancorp Inc 20241104 0 1.55 1.65 1.55 1.64 10457 1.64 up up correct
PNFP.US Pinnacle Financial Partners Inc 20241104 0 104.45 104.45 102.06 103.83 271964 103.83 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20241104 0 24.943 24.95 24.72 24.95 7000 24.95 up up correct
PNNT.US PennantPark Investment Corporation 20241104 0 6.86 6.895 6.64 6.64 767011 6.64 down down correct
PNRG.US PrimeEnergy Resources Corporation 20241104 0 162.95 164.05 162.95 163 2910 163 up up correct
PNTG.US The Pennant Group Inc 20241104 0 32.73 33.19 32.03 32.38 214482 32.38 down up incorrect
POAI.US Predictive Oncology Inc 20241104 0 0.7 0.7 0.6703 0.6814 28779 0.6814 down down correct
PODD.US Insulet Corporation 20241104 0 236.02 240.78 235.81 237.44 538216 237.44 up up correct
POLA.US Polar Power Inc 20241104 0 0.4299 0.46 0.426 0.455 135447 0.455 up up correct
POOL.US Pool Corporation 20241104 0 363.25 367.225 358.3 360.09 419096 360.09 down down correct
POWI.US Power Integrations Inc 20241104 0 62.48 64.13 61.8901 63.48 432247 63.48 up up correct
POWL.US Powell Industries Inc 20241104 0 273.23 281.99 266.2201 268.85 481379 268.85 down up incorrect
POWW.US AMMO Inc 20241104 0 1.1 1.205 1.1 1.18 1166770 1.18 up up correct
POWWP.US AMMO Inc 20241104 0 19.05 19.194 18.56 18.88 4300 18.88 down down correct
PPBI.US Pacific Premier Bancorp Inc 20241104 0 25.18 25.18 24.425 24.78 382978 24.78 down down correct
PPBT.US Purple Biotech Ltd 20241104 0 3.2 3.35 2.84 2.97 315607 2.97 down down correct
PPC.US Pilgrim's Pride Corporation 20241104 0 50.29 51.3 49.91 51.25 1256377 51.25 up up correct
PPIH.US Perma 20241104 0 12.84 13.49 12.78 13.2 99209 13.2 up up correct
PPSI.US Pioneer Power Solutions Inc 20241104 0 6.16 6.4629 5.95 6.1 121647 6.1 down down correct
PPTA.US Midas Gold Corp. 20241104 0 9.89 10.02 9.69 9.77 209270 9.77 down up incorrect
PRAA.US PRA Group Inc 20241104 0 20.8 20.96 20.31 20.56 294880 20.56 down down correct
PRAX.US Praxis Precision Medicines Inc 20241104 0 67.58 72.37 67.425 70.02 216817 70.02 up up correct
PRCH.US Porch Group Inc 20241104 0 2.2 2.2 1.9811 2.03 1412048 2.03 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241104 0 91.9 98.33 91.9 97.07 1077738 97.07 up up correct
PRDEX.US PREDEX Funds 20241104 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241104 0 21.93 22.305 21.81 21.98 244783 21.98 up down incorrect
PRFX.US PainReform Ltd 20241104 0 0.441 0.485 0.441 0.4616 47217 0.4616 up up correct
PRGS.US Progress Software Corporation 20241104 0 63.97 64.51 63.78 63.94 437794 63.94 down down correct
PRIM.US Primoris Services Corporation 20241104 0 63.46 64.68 63.12 64.34 948328 64.34 up down incorrect
PRIVX.US Sharespost 100 Fund 20241104 0 39.52 39.52 39.52 39.52 0 39.52
PRLD.US Prelude Therapeutics Incorporated 20241104 0 1.25 1.2876 1.2 1.2 387512 1.2 down down correct
PRLVX.US PRLVX 20241104 0 38.83 38.83 38.83 38.83 0 38.83
PROC.US Procaps Group S.A. Ordinary Shares 20241104 0 1.83 1.85 1.78 1.78 21700 1.78 down down correct
PROF.US Profound Medical Corp 20241104 0 9.14 9.16 8.05 8.2 267883 8.2 down down correct
PROV.US Provident Financial Holdings Inc 20241104 0 15.5 15.5 15.32 15.43 10260 15.43 down down correct
PTC.US PTC Inc 20241104 0 184.59 187.09 184.33 186.225 861368 186.225 up down incorrect
PRPH.US ProPhase Labs Inc 20241104 0 2.13 2.23 2.1 2.19 41654 2.19 up up correct
PRPL.US Purple Innovation Inc 20241104 0 0.9141 0.94 0.88 0.94 516607 0.94 up up correct
PRPO.US Precipio Inc 20241104 0 6.22 6.41 6.14 6.15 11894 6.15 down down correct
PRQR.US ProQR Therapeutics N.V 20241104 0 3.79 3.8 3.46 3.63 473112 3.63 down down correct
PRTA.US Prothena Corporation plc 20241104 0 16.68 17.16 16.45 16.46 464980 16.46 down down correct
PRTC.US PureTech Health plc 20241104 0 20.83 20.83 20.83 20.83 152 20.83
PRTG.US Portage Biotech Inc 20241104 0 5.55 5.7 5 5.01 29932 5.01 down up incorrect
PRTH.US Priority Technology Holdings Inc 20241104 0 5.26 5.265 5.04 5.05 94817 5.05 down down correct
PRTS.US CarParts.com Inc 20241104 0 0.8362 0.9303 0.8105 0.93 800145 0.93 up up correct
PRVA.US Privia Health Group Inc 20241104 0 18.91 19.34 18.505 19.22 494008 19.22 up up correct
PSA.US PQ 20241104 0 18.38 18.38 18.2 18.335 6641 18.335 down down correct
PSEC.US Prospect Capital Corporation 20241104 0 5.13 5.13 5.06 5.08 2225261 5.08 down down correct
PSHG.US Performance Shipping Inc 20241104 0 1.99 2.03 1.97 1.97 10500 1.97 down down correct
PSMT.US PriceSmart Inc 20241104 0 85.07 86.61 84.855 85.82 240634 85.82 up up correct
PSNL.US Personalis Inc 20241104 0 5.06 5.19 4.92 5 667077 5 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20241104 0 18.08 18.08 18.08 18.08 0 18.08
PSTV.US Plus Therapeutics Inc 20241104 0 1.38 1.38 1.33 1.3601 31414 1.3601 down down correct
PSTX.US Poseida Therapeutics Inc 20241104 0 2.43 2.61 2.43 2.53 390303 2.53 up up correct
PT.US Pintec Technology Holdings Limited 20241104 0 0.97 0.9789 0.95 0.95 1950 0.95 down up incorrect
PTCT.US PTC Therapeutics Inc 20241104 0 39.99 41.32 39.41 40.39 525928 40.39 up up correct
PTDEX.US PREDEX 20241104 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241104 0 7.51 7.785 7.445 7.61 11018820 7.61 up up correct
PTGX.US Protagonist Therapeutics Inc 20241104 0 46.3 47.76 45.365 46.76 375845 46.76 up up correct
PTIX.US Protagenic Therapeutics Inc 20241104 0 0.6385 0.6385 0.607 0.607 26715 0.607 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20241104 0 13.74 13.86 13.57 13.65 884285 13.65 down down correct
PTMN.US Portman Ridge Finance Corporation 20241104 0 18.62 18.6299 18.4101 18.46 22817 18.46 down up incorrect
PTON.US Peloton Interactive Inc 20241104 0 7.84 7.99 7.36 7.51 37205633 7.51 down down correct
PTPI.US Petros Pharmaceuticals Inc 20241104 0 0.3397 0.3767 0.3213 0.3367 48874 0.3367 down down correct
PTSI.US P.A.M. Transportation Services Inc 20241104 0 15.04 16.59 15.04 16.39 53437 16.39 up up correct
PTVE.US Pactiv Evergreen Inc 20241104 0 11.29 11.5 11.2 11.22 162547 11.22 down down correct
PUBM.US PubMatic Inc 20241104 0 14.5 14.65 14.29 14.35 292568 14.35 down down correct
PUCK.US Goal Acquisitions Corp 20241104 0 11.01 11.01 11.01 11.01 0 11.01
PUCKU.US Goal Acquisitions Corp 20241104 0 10.85 10.85 10.85 10.85 0 10.85
PULM.US Pulmatrix Inc 20241104 0 2.1 2.23 2.03 2.0788 18367 2.0788 down down correct
PVBC.US Provident Bancorp Inc 20241104 0 10.4 10.43 10.265 10.38 28845 10.38 down down correct
PWDEX.US PREDEX 20241104 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241104 0 26.827 27.11 26.58 26.77 13940 26.77 down down correct
PWP.US Perella Weinberg Partners 20241104 0 20.87 20.895 20.33 20.42 288994 20.42 down down correct
PXLW.US Pixelworks Inc 20241104 0 0.69 0.6901 0.655 0.6652 277484 0.6652 down down correct
PXS.US Pyxis Tankers Inc 20241104 0 4.32 4.41 4.31 4.33 18644 4.33 up up correct
PXSAW.US Pyxis Tankers Inc 20241104 0 0.5799 0.5799 0.5799 0.5799 100 0.5799
PYCR.US Paycor HCM Inc. Common Stock 20241104 0 15.47 15.76 15.42 15.71 1023074 15.71 up up correct
PYPD.US PolyPid Ltd 20241104 0 3.481 3.481 3.26 3.33 9200 3.33 down up incorrect
PYPL.US PayPal Holdings Inc 20241104 0 77.26 78.44 77 78.13 10257000 78.13 up up correct
PYXS.US Pyxis Oncology Inc. 20241104 0 3.75 3.87 3.68 3.8 448897 3.8 up up correct
PZZA.US Papa John's International Inc 20241104 0 55.79 57.2 55.19 56.14 1255815 56.14 up up correct
QCOM.US QUALCOMM Incorporated 20241104 0 165.06 167.5 163.635 165.18 4949802 165.18 up up correct
QCRH.US QCR Holdings Inc 20241104 0 78.42 79.68 76.8 79.46 70452 79.46 up up correct
QDEL.US Quidel Corporation 20241104 0 39.25 40.07 38.97 39.09 390404 39.09 down down correct
QFIN.US 360 DigiTech Inc 20241104 0 32.72 33.4 32.62 32.94 684462 32.94 up up correct
QH.US Quhuo Limited 20241104 0 1.461 1.499 1.44 1.44 22778 1.44 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20241104 0 2.63 2.65 2.6 2.62 121148 2.62 down down correct
QLGN.US Qualigen Therapeutics Inc 20241104 0 0.0989 0.1193 0.0852 0.1011 134465 5.055 up up correct
QLYS.US Qualys Inc 20241104 0 119.59 124.69 119.59 124.6 664841 124.6 up up correct
QMCO.US Quantum Corporation 20241104 0 4.25 4.51 3.86 3.86 30846 3.86 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241104 0 0.735 0.7799 0.715 0.7191 117101 0.7191 down down correct
QNST.US QuinStreet Inc 20241104 0 19.22 20.31 19.2101 20.2 492934 20.2 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241104 0 25.13 25.19 24.91 25 105300 25 down down correct
QRHC.US Quest Resource Holding Corporation 20241104 0 7.85 7.91 7.6 7.66 34742 7.66 down up incorrect
QRTEA.US Qurate Retail Inc 20241104 0 0.55 0.563 0.5315 0.5547 1384046 0.5547 up up correct
QRTEB.US Qurate Retail Inc 20241104 0 3.29 3.4 3.2 3.4 574 3.4 up up correct
QRTEP.US Qurate Retail Inc 20241104 0 37.5 37.69 36.58 36.79 81300 36.79 down down correct
QRVO.US Qorvo Inc 20241104 0 71.48 72.6 71 71.37 1688300 71.37 down down correct
QSI.US Quantum 20241104 0 0.7448 0.7645 0.735 0.7576 324974 0.7576 up up correct
QSIAW.US Quantum 20241104 0 0.0691 0.07 0.069 0.0691 11984 0.0691
QTRX.US Quanterix Corporation 20241104 0 13.43 13.935 12.8 13.85 401491 13.85 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20241104 0 1.15 1.15 1.03 1.05 2369466 1.05 down down correct
QUIK.US QuickLogic Corporation 20241104 0 7.5 7.5699 7.36 7.4 83307 7.4 down down correct
QURE.US uniQure N.V 20241104 0 5.79 5.89 5.52 5.56 612679 5.56 down up incorrect
RAIL.US FreightCar America Inc 20241104 0 13.72 13.72 12.05 12.34 518057 12.34 down up incorrect
RAND.US Rand Capital Corporation 20241104 0 16.225 16.225 16.225 16.225 642 16.225
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241104 0 2.33 2.48 2.25 2.41 911649 2.41 up up correct
RAPT.US RAPT Therapeutics Inc 20241104 0 2.27 2.485 2.16 2.27 352091 2.27
RARE.US Ultragenyx Pharmaceutical Inc 20241104 0 50.58 51.75 49.84 51.06 2294975 51.06 up up correct
RAVE.US RAVE Restaurant Group Inc 20241104 0 2.92 3.06 2.8839 3 172444 3 up up correct
RBB.US RBB Bancorp 20241104 0 21.9 22.2 21.73 21.86 30034 21.86 down down correct
RBBN.US Ribbon Communications Inc 20241104 0 3.64 3.78 3.63 3.64 221229 3.64
RBCAA.US Republic Bancorp Inc 20241104 0 67.59 67.59 65.83 66.03 31107 66.03 down down correct
RBCN.US Rubicon Technology Inc 20241104 0 1.3 1.3 1.3 1.3 0 1.3
RBKB.US Rhinebeck Bancorp Inc 20241104 0 9.3 9.49 9.06 9.2499 16012 9.2499 down down correct
RCAT.US Red Cat Holdings Inc 20241104 0 3.08 3.28 2.97 3.27 1214625 3.27 up up correct
RCEL.US AVITA Medical Inc 20241104 0 10.29 11.55 10.1 11.17 150451 11.17 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20241104 0 9.72 9.72 9.72 9.72 0 9.72
RCICX.US Resource Credit Income Fund Class C 20241104 0 9.83 9.83 9.83 9.83 0 9.83
RCIIX.US Resource Credit Income Fund Class I Shar 20241104 0 9.74 9.74 9.74 9.74 0 9.74
RCILX.US RCILX 20241104 0 9.72 9.72 9.72 9.72 0 9.72
RCIWX.US Resource Credit Income Fund Class W Shar 20241104 0 9.72 9.72 9.72 9.72 0 9.72
RCKT.US Rocket Pharmaceuticals Inc 20241104 0 16.65 17.11 16.4278 16.82 714401 16.82 up up correct
RCKY.US Rocky Brands Inc 20241104 0 20.47 20.84 19.65 20.77 143703 20.77 up up correct
RCM.US R1 RCM Inc 20241104 0 14.26 14.29 14.26 14.28 1997833 14.28 up up correct
RCMT.US RCM Technologies Inc 20241104 0 22.75 22.9895 21.95 21.99 41315 21.99 down down correct
RCON.US Recon Technology Ltd 20241104 0 2.57 2.89 2.47 2.62 26869 2.62 up down incorrect
RDCM.US RADCOM Ltd 20241104 0 10.82 10.85 10.38 10.63 47961 10.63 down down correct
RDFN.US Redfin Corporation 20241104 0 10.39 11.09 10.21 10.44 4178486 10.44 up up correct
RDHL.US RedHill Biopharma Ltd 20241104 0 8.07 8.14 7.9062 7.95 19348 7.95 down down correct
RDI.US Reading International Inc 20241104 0 1.54 1.56 1.515 1.515 12588 1.515 down down correct
RDIB.US Reading International Inc 20241104 0 6.87 6.9 6.7 6.9 2521 6.9 up up correct
RDNT.US RadNet Inc 20241104 0 65.79 68.68 65.79 67.99 525361 67.99 up up correct
RDUS.US Radius Health Inc 20241104 0 16.4 17.12 16.31 16.97 155100 16.97 up up correct
RDVT.US Red Violet Inc 20241104 0 30.15 30.62 29.35 30.04 51705 30.04 down down correct
RDWR.US Radware Ltd 20241104 0 21.37 22.1 21.21 21.63 354935 21.63 up up correct
REAL.US The RealReal Inc 20241104 0 2.93 3.13 2.93 3.05 1969289 3.05 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20241104 0 5.34 5.44 5.25 5.3 546331 5.3 down down correct
REE.US REE Automotive Ltd. 20241104 0 7.4 7.56 7.33 7.49 33203 7.49 up up correct
REED.US Reed's Inc 20241104 0 1.24 1.33 1.24 1.33 400 1.33 up up correct
REFR.US Research Frontiers Incorporated 20241104 0 2.11 2.18 2.11 2.14 5294 2.14 up up correct
REG.US Regency Centers Corporation 20241104 0 72.01 72.5 71.73 72.28 1108035 72.28 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20241104 0 845.59 852.01 826.76 828.84 743600 828.84 down down correct
REKR.US Rekor Systems Inc 20241104 0 1.08 1.09 1.06 1.08 482798 1.08
RELI.US Reliance Global Group Inc 20241104 0 2.19 2.3 2.18 2.22 23249 2.22 up up correct
RELIW.US Reliance Global Group Inc 20241104 0 0.045 0.0451 0.04 0.04 10619 0.04 down down correct
RELL.US Richardson Electronics Ltd 20241104 0 13.837 14.05 13.775 13.87 70015 13.8129 up up correct
RELY.US Remitly Global Inc. Common Stock 20241104 0 18 18.99 17.995 18.93 2675223 18.93 up up correct
REPL.US Replimune Group Inc 20241104 0 11.79 12.23 11.22 12.02 338680 12.02 up up correct
RETO.US ReTo Eco 20241104 0 1.12 1.15 1.05 1.11 48919 1.11 down down correct
REYN.US Reynolds Consumer Products Inc 20241104 0 27.6 27.7 26.84 26.95 763434 26.95 down up incorrect
RFIL.US RF Industries Ltd 20241104 0 3.9971 4.075 3.9971 4.01 5211 4.01 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241104 0 7.74 8.56 6.9301 8.12 67446 8.12 up up correct
RGCO.US RGC Resources Inc 20241104 0 20 20.5 20 20.4 9263 20.4 up up correct
RGEN.US Repligen Corporation 20241104 0 138.64 140.74 136.405 139.53 477523 139.53 up up correct
RGLD.US Royal Gold Inc 20241104 0 145.47 146.475 143.5 145.37 245654 145.37 down down correct
RGLS.US Regulus Therapeutics Inc 20241104 0 1.5 1.55 1.46 1.49 295434 1.49 down down correct
RGNX.US REGENXBIO Inc 20241104 0 8.84 8.89 8.55 8.76 369384 8.76 down down correct
RILYM.US RILYM 20241104 0 23.05 23.05 22.25 22.94 161600 22.94 down down correct
RGP.US Resources Connection Inc 20241104 0 8.13 8.13 7.94 7.99 281377 7.99 down down correct
RIBT.US RiceBran Technologies 20241104 0 0.006 0.006 0.006 0.006 1520 0.006
RICK.US RCI Hospitality Holdings Inc 20241104 0 42.97 43.43 42.34 43.28 62457 43.28 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20241104 0 14.03 14.26 13.9277 14.07 74308 14.07 up up correct
RILY.US B. Riley Financial Inc 20241104 0 5.15 5.35 4.53 4.92 2622625 4.92 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241104 0 17.95 18.01 17 17.85 25100 17.85 down down correct
RILYN.US B. Riley Financial Inc 20241104 0 12.3 12.3 11.08 11.85 159400 11.85 down down correct
RILYP.US B. Riley Financial Inc 20241104 0 8.15 8.595 7.82 7.905 34700 7.905 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241104 0 10.31 10.48 9.524 9.95 70700 9.95 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241104 0 9.65 9.91 9.31 9.82 216500 9.82 up up correct
RIOT.US Riot Blockchain Inc 20241104 0 9.2 9.2 8.715 8.98 22381100 8.98 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241104 0 10.28 10.549 10.25 10.29 20363090 10.29 up up correct
RKDA.US Arcadia Biosciences Inc 20241104 0 3.84 3.99 3.6554 3.915 4016 3.915 up up correct
RKLB.US Rocket Lab USA Inc. 20241104 0 11.265 11.395 10.97 11.25 7701599 11.25 down down correct
RLAY.US Relay Therapeutics Inc 20241104 0 5.78 6.035 5.65 5.85 1322822 5.85 up up correct
RLMD.US Relmada Therapeutics Inc 20241104 0 3.5 3.6723 3.36 3.42 114159 3.42 down down correct
RLYB.US Rallybio Corporation Common Stock 20241104 0 1.01 1.0689 1.01 1.02 24308 1.02 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20241104 0 13 13 12.85 12.92 5701 12.92 down down correct
RMBL.US RumbleON Inc 20241104 0 5.16 5.285 4.96 4.97 95263 4.97 down down correct
RMBS.US Rambus Inc 20241104 0 47.58 49.52 47.2 48.53 1096834 48.53 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241104 0 2.48 2.66 2.42 2.59 54246 2.59 up up correct
RMNI.US Rimini Street Inc 20241104 0 1.84 1.84 1.75 1.8 253365 1.8 down down correct
RMR.US The RMR Group Inc 20241104 0 23.64 23.83 23.46 23.52 56670 23.52 down down correct
RMTI.US Rockwell Medical Inc 20241104 0 3.8 4.03 3.775 3.89 438830 3.89 up up correct
RNA.US Avidity Biosciences Inc 20241104 0 41.4 45.585 41.12 44.82 1450838 44.82 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241104 0 0.5 0.5465 0.49 0.515 576684 0.515 up up correct
RNLX.US Renalytix Plc 20241104 0 0.1511 0.1675 0.15 0.1502 25997 0.1502 down down correct
RNST.US Renasant Corporation 20241104 0 33.42 33.62 32.81 33.24 268938 33.24 down down correct
RNW.US Renew Energy Global PLC 20241104 0 5.41 5.66 5.41 5.55 456131 5.55 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20241104 0 0.201 0.23 0.191 0.218 3600 0.218 up up correct
RNXT.US RenovoRx Inc. Common Stock 20241104 0 1.02 1.04 0.98 1.04 11944 1.04 up down incorrect
ROAD.US Construction Partners Inc 20241104 0 78.13 79.55 78 78.06 198567 78.06 down down correct
ROCK.US Gibraltar Industries Inc 20241104 0 66.87 68.48 66.87 67.41 134124 67.41 up up correct
ROIC.US Retail Opportunity Investments Corp 20241104 0 17 17.17 16.54 16.8 1896886 16.8 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20241104 0 11.66 11.69 11.48 11.53 3328340 11.53 down up incorrect
ROKU.US Roku Inc 20241104 0 64.62 69.82 64.511 67.18 6687389 67.18 up up correct
ROOT.US Root Inc 20241104 0 70.4 77.34 67.27 70.96 1284556 70.96 up up correct
ROST.US Ross Stores Inc 20241104 0 140.03 140.87 138.76 140.66 2407400 140.66 up up correct
RPAY.US Repay Holdings Corporation 20241104 0 7.87 8.19 7.85 8.06 638330 8.06 up up correct
RPD.US Rapid7 Inc 20241104 0 39.86 40.17 39.28 39.85 488981 39.85 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241104 0 1.09 1.12 1.05 1.08 73898 1.08 down down correct
RPRX.US Royalty Pharma plc 20241104 0 27.52 27.5929 27.16 27.2 1603270 27.2 down down correct
RPTX.US Repare Therapeutics Inc 20241104 0 3.55 3.67 3.4664 3.58 36067 3.58 up down incorrect
RRBI.US Red River Bancshares Inc 20241104 0 51.48 52.995 51.1875 52.92 8218 52.92 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20241104 0 5.92 5.95 5.68 5.88 256626 5.88 down up incorrect
RRR.US Red Rock Resorts Inc 20241104 0 51.59 52.25 51.06 51.06 260812 51.06 down down correct
RSLS.US ReShape Lifesciences Inc 20241104 0 5.82 6.9033 5.61 6.05 181187 6.05 up up correct
RSSS.US Research Solutions Inc 20241104 0 2.56 2.6299 2.56 2.6 12281 2.6 up up correct
RSVR.US Reservoir Media Inc 20241104 0 8.22 8.5 8.22 8.33 19516 8.33 up down incorrect
RSVRW.US Reservoir Media Management Inc 20241104 0 1.4 1.4 1.4 1.4 0 1.4
RUN.US Sunrun Inc 20241104 0 15.05 16.34 15.03 16.08 11549280 16.08 up up correct
RUSHA.US Rush Enterprises Inc 20241104 0 56.83 59.03 56.79 58.08 605300 58.08 up down incorrect
RUSHB.US Rush Enterprises Inc 20241104 0 50.05 50.9 50.05 50.53 12251 50.53 up up correct
RVMD.US Revolution Medicines Inc 20241104 0 55.01 56.56 54.15 55.87 1511730 55.87 up up correct
RVNC.US Revance Therapeutics Inc 20241104 0 5.8 5.85 5.64 5.81 1024358 5.81 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241104 0 0.9661 1.07 0.9661 0.9985 191335 0.9985 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241104 0 0.1003 0.1003 0.1003 0.1003 116 0.1003
RVSB.US Riverview Bancorp Inc 20241104 0 4.7 4.75 4.62 4.69 19311 4.69 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20241104 0 10 10.08 9.905 9.97 534400 9.97 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20241104 0 6.4 6.69 6.22 6.64 3884938 6.64 up up correct
RXST.US RxSight Inc. Common Stock 20241104 0 50.67 53 50.67 51.25 571672 51.25 up up correct
RXT.US Rackspace Technology Inc 20241104 0 2.32 2.59 2.31 2.4 1314318 2.4 up up correct
RYAAY.US Ryanair Holdings plc 20241104 0 45.76 45.78 43.8301 44.06 2022739 44.06 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20241104 0 48.79 53.58 48.435 52.99 653581 52.99 up up correct
RZB.US Reinsurance Group of America Incorporated 20241104 0 24.99 25.135 24.91 25.02 26600 25.02 up up correct
RZLT.US Rezolute Inc 20241104 0 5.4 5.65 5.32 5.44 551792 5.44 up up correct
SABR.US Sabre Corporation 20241104 0 3.17 3.295 3.065 3.22 5025131 3.22 up up correct
SABS.US SAB Biotherapeutics Inc 20241104 0 3.88 4.37 3.8 4.04 83037 4.04 up up correct
SABSW.US SAB Biotherapeutics Inc 20241104 0 0.0875 0.094 0.0522 0.072 100226 0.072 down up incorrect
SAFT.US Safety Insurance Group Inc 20241104 0 78.42 78.6199 77.11 78.29 31609 78.29 down down correct
SAGE.US Sage Therapeutics Inc 20241104 0 5.92 6.12 5.8 5.81 735618 5.81 down down correct
SAIA.US Saia Inc 20241104 0 477.49 493.65 476.0539 486.14 188924 486.14 up up correct
SALM.US Salem Media Group Inc 20241104 0 0.26 0.26 0.22 0.255 13234 0.255 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20241104 0 16.43 16.65 16.25 16.57 11303 16.57 up up correct
SANA.US Sana Biotechnology Inc 20241104 0 3.66 3.81 3.53 3.76 807004 3.76 up up correct
SANM.US Sanmina Corporation 20241104 0 71.37 73.245 71.16 72.8 410565 72.8 up down incorrect
SANW.US S&W Seed Company 20241104 0 2.3031 2.5 2.3031 2.5 11041 2.5 up up correct
SASR.US Sandy Spring Bancorp Inc 20241104 0 33.14 33.14 32.57 32.78 322922 32.78 down down correct
SATS.US EchoStar Corporation 20241104 0 25.08 25.29 24.08 24.27 1004564 24.27 down up incorrect
SAVA.US Cassava Sciences Inc 20241104 0 26.41 26.7 25.45 25.84 1008065 25.84 down up incorrect
SBAC.US SBA Communications Corporation 20241104 0 228.43 230.09 225.97 228.77 785363 228.77 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20241104 0 26.59 26.75 26.2 26.5 375997 26.5 down down correct
SBET.US Sharplink Gaming Ltd 20241104 0 0.61 0.668 0.61 0.668 7246 0.668 up up correct
SBFG.US SB Financial Group Inc 20241104 0 19.53 19.6 19.35 19.6 3832 19.4487 up up correct
SBGI.US Sinclair Broadcast Group Inc 20241104 0 17.27 17.31 16.91 16.94 317954 16.94 down down correct
SBLK.US Star Bulk Carriers Corp 20241104 0 19.1 19.24 18.97 19.05 1113448 19.05 down down correct
SBNY.US Signature Bank 20241104 0 1.2 1.25 1.18 1.25 150300 1.25 up up correct
SBRA.US Sabra Health Care REIT Inc 20241104 0 18.68 19.48 18.53 18.68 2788266 18.68
SBSI.US Southside Bancshares Inc 20241104 0 32.14 32.54 31.84 32.13 106745 32.13 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241104 0 4.7 4.72 4.6601 4.71 15302 4.71 up up correct
SBUX.US Starbucks Corporation 20241104 0 98.59 98.81 96.7 97.03 7049100 97.03 down up incorrect
SCHL.US Scholastic Corporation 20241104 0 24.62 24.7699 23.77 23.79 220768 23.79 down down correct
SCKT.US Socket Mobile Inc 20241104 0 1.12 1.18 1.1199 1.18 28270 1.18 up up correct
SCOR.US comScore Inc 20241104 0 5.29 5.6699 5.28 5.28 19857 5.28 down down correct
SCPH.US scPharmaceuticals Inc 20241104 0 4.09 4.11 4 4.03 85717 4.03 down up incorrect
SCPS.US Scopus BioPharma Inc 20241104 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20241104 0 43.51 44.82 43.26 44.19 175003 44.19 up up correct
SCVL.US Shoe Carnival Inc 20241104 0 34.19 34.9 34.16 34.6 264655 34.6 up up correct
SCWX.US SecureWorks Corp 20241104 0 8.38 8.38 8.36 8.37 297505 8.37 down down correct
SCYX.US SCYNEXIS Inc 20241104 0 1.37 1.37 1.3 1.32 161188 1.32 down down correct
SDGR.US Schrödinger Inc 20241104 0 17.9 18.55 17.77 18.24 620977 18.24 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241104 0 4.27 4.36 4.05 4.06 471849 4.06 down down correct
SEAC.US SeaChange International Inc 20241104 0 5.51 5.51 5.51 5.51 31 5.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20241104 0 4.07 4.12 3.9 3.99 1005783 3.99 down down correct
SEATW.US Vivid Seats Inc. Warrant 20241104 0 0.29 0.29 0.278 0.29 1500 0.29
SEDG.US SolarEdge Technologies Inc 20241104 0 18.01 19.14 17.93 18.3 4924310 18.3 up down incorrect
SEED.US Origin Agritech Limited 20241104 0 2.55 2.725 2.4905 2.58 17269 2.58 up up correct
SEEL.US Seelos Therapeutics Inc 20241104 0 1.02 1.2 0.9 0.92 10909 0.92 down down correct
SEER.US Seer Inc 20241104 0 1.9 2.04 1.9 2.02 150335 2.02 up up correct
SEIC.US SEI Investments Company 20241104 0 75.82 76 75.135 75.66 555432 75.66 down up incorrect
SELF.US Global Self Storage Inc 20241104 0 5.01 5.1199 4.91 5.105 8328 5.105 up up correct
SENEA.US Seneca Foods Corporation 20241104 0 62.23 63.375 62.23 62.27 11252 62.27 up up correct
SENEB.US Seneca Foods Corporation 20241104 0 62.8735 64.3 62.356 62.6302 3027 62.6302 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20241104 0 7.83 8.15 7.74 7.95 52287 7.95 up up correct
SFBC.US Sound Financial Bancorp Inc 20241104 0 53.05 54 53.05 53.5 1960 53.5 up up correct
SFBS.US ServisFirst Bancshares Inc 20241104 0 83.48 85.67 82.58 84.47 263992 84.47 up up correct
SFIX.US Stitch Fix Inc 20241104 0 3.25 3.43 3.2198 3.37 3316051 3.37 up up correct
SFM.US Sprouts Farmers Market Inc 20241104 0 130.21 134.09 129.895 131.79 1714526 131.79 up down incorrect
SFNC.US Simmons First National Corporation 20241104 0 23.17 23.215 22.63 22.99 422159 22.99 down down correct
SFST.US Southern First Bancshares Inc 20241104 0 37.78 38.2 37.55 37.85 18301 37.85 up up correct
SGA.US Saga Communications Inc 20241104 0 13.91 14.07 13.91 13.93 21537 13.93 up up correct
SGBX.US SG Blocks Inc 20241104 0 0.82 0.89 0.78 0.88 318597 0.88 up up correct
SGC.US Superior Group of Companies Inc 20241104 0 15.13 15.34 14.8601 15.16 50581 15.16 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20241104 0 4.75 4.77 4.46 4.66 841988 4.66 down down correct
SGMA.US SigmaTron International Inc 20241104 0 2.8 3.24 2.8 2.94 142720 2.94 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20241104 0 13.69 14.23 13.51 13.82 731874 13.82 up up correct
SGMO.US Sangamo Therapeutics Inc 20241104 0 1.9 2 1.74 1.74 7476975 1.74 down down correct
SGRP.US SPAR Group Inc 20241104 0 2.41 2.42 2.4001 2.41 74531 2.41
SGRY.US Surgery Partners Inc 20241104 0 28.79 29.805 28.79 29.22 428281 29.22 up up correct
SHBI.US Shore Bancshares Inc 20241104 0 14.44 14.49 14.19 14.41 37818 14.41 down down correct
SHC.US Sotera Health Company 20241104 0 15.81 16.005 15.68 15.8 1299182 15.8 down down correct
SHEN.US Shenandoah Telecommunications Company 20241104 0 14.25 14.515 14.07 14.25 196539 14.15
SHIP.US Seanergy Maritime Holdings Corp 20241104 0 9.32 9.51 9.2 9.28 415300 9.28 down down correct
SHLS.US Shoals Technologies Group Inc 20241104 0 5.61 6.0677 5.61 5.96 5600069 5.96 up up correct
SHO.US PI 20241104 0 21.63 21.63 21.415 21.63 3537 21.63
SHOO.US Steven Madden Ltd 20241104 0 44.74 45.695 44.71 44.89 654236 44.89 up up correct
SHYF.US The Shyft Group Inc 20241104 0 13.06 13.615 12.79 13.2 306529 13.2 up up correct
SIBN.US SI 20241104 0 13.51 14.15 13.45 13.63 627632 13.63 up up correct
SIEB.US Siebert Financial Corp 20241104 0 2.44 2.5 2.33 2.445 5245 2.445 up up correct
SIFY.US Sify Technologies Limited 20241104 0 3.14 3.2375 3.0512 3.09 54907 3.09 down down correct
SIGA.US SIGA Technologies Inc 20241104 0 7.15 7.21 6.8801 7 460025 7 down down correct
SIGI.US Selective Insurance Group Inc 20241104 0 92.09 92.322 91.56 92.07 277765 92.07 down down correct
SIGIP.US Selective Insurance Group Inc 20241104 0 19.57 19.58 19.513 19.58 1400 19.58 up up correct
SILC.US Silicom Ltd 20241104 0 13.64 13.91 13.46 13.46 7675 13.46 down down correct
SIMO.US Silicon Motion Technology Corporation 20241104 0 52.76 53.26 51.92 52.29 161545 52.29 down down correct
SINT.US Sintx Technologies Inc 20241104 0 3.12 3.25 2.93 2.93 40714 2.93 down down correct
SIRI.US Sirius XM Holdings Inc 20241104 0 27.72 27.9209 25.76 25.93 9650795 25.66 down up incorrect
SISI.US Shineco Inc 20241104 0 0.137 0.1372 0.1255 0.1299 1167485 0.1299 down up incorrect
SITM.US SiTime Corporation 20241104 0 168.7 174.375 168.7 171.81 132245 171.81 up down incorrect
SJ.US Scienjoy Holding Corporation 20241104 0 0.792 0.87 0.79 0.87 29416 0.87 up down incorrect
SKIN.US The Beauty Health Company 20241104 0 1.66 1.72 1.585 1.61 1132048 1.61 down down correct
SKYT.US SkyWater Technology Inc 20241104 0 9.67 9.93 9.5303 9.68 236162 9.68 up up correct
SKYW.US SkyWest Inc 20241104 0 100.55 101.27 98.0001 99.24 513597 99.24 down down correct
SLAB.US Silicon Laboratories Inc 20241104 0 105.27 106.82 104.01 104.74 411594 104.74 down down correct
SLDB.US Solid Biosciences Inc 20241104 0 5.74 5.92 5.615 5.66 326720 5.66 down down correct
SNY.US Sanofi 20241104 0 53.54 53.56 52.8 52.95 1273159 52.95 down down correct
SLGL.US Sol 20241104 0 0.51 0.5691 0.51 0.556 33424 0.556 up up correct
SLGN.US Silgan Holdings Inc 20241104 0 52.79 53.72 52.79 53.07 888251 53.07 up up correct
SLM.US SLM Corporation 20241104 0 21.61 21.79 21.1 21.37 2242272 21.37 down down correct
SLMBP.US SLM Corporation 20241104 0 74.3 74.3 74.03 74.05 5500 74.05 down down correct
SLN.US Silence Therapeutics plc 20241104 0 17.65 18.29 17.645 17.83 136752 17.83 up up correct
SLNG.US Stabilis Solutions Inc 20241104 0 4.26 4.4899 4.26 4.3213 7901 4.3213 up up correct
SLNH.US Soluna Holdings Inc 20241104 0 3.36 3.6 3 3.13 238312 3.13 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20241104 0 11 11.83 10 10.75 33300 10.75 down down correct
SLNO.US Soleno Therapeutics Inc 20241104 0 56.01 56.5 54.82 56.14 311492 56.14 up up correct
SLP.US Simulations Plus Inc 20241104 0 27.95 28.6 27.45 27.49 142296 27.49 down down correct
SLRC.US SLR Investment Corp 20241104 0 15.26 15.26 15.0445 15.08 153032 15.08 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20241104 0 1.47 1.4899 1.38 1.45 62385 1.45 down down correct
SLS.US SELLAS Life Sciences Group Inc 20241104 0 1.17 1.1801 1.14 1.17 395684 1.17
SMBC.US Southern Missouri Bancorp Inc 20241104 0 58.2 58.75 57.405 58.42 25951 58.42 up up correct
SMBK.US SmartFinancial Inc 20241104 0 32.45 32.65 32.25 32.57 47801 32.57 up up correct
SMCI.US Super Micro Computer Inc 20241104 0 24.89 27.97 23.9 26.03 92051961 26.03 up up correct
SMID.US Smith 20241104 0 32.3111 34.69 32.3111 33.73 9662 33.73 up up correct
SMIT.US Schmitt Industries Inc 20241104 0 0.017 0.017 0.017 0.017 1 0.017
SMLR.US Semler Scientific Inc. Common Stock 20241104 0 30 31.38 29.22 29.97 148367 29.97 down down correct
SMMT.US Summit Therapeutics Inc 20241104 0 19.41 20.56 18.8 19.96 1919100 19.96 up up correct
SMPL.US The Simply Good Foods Company 20241104 0 34.17 34.41 33.96 34.31 639279 34.31 up down incorrect
SMSI.US Smith Micro Software Inc 20241104 0 0.83 0.83 0.752 0.7887 93689 0.7887 down down correct
SMTC.US Semtech Corporation 20241104 0 44.4 44.8 43.07 43.92 556076 43.92 down down correct
SMTI.US Sanara MedTech Inc 20241104 0 33.51 34.03 32.96 33.45 10304 33.45 down down correct
SNAX.US Stryve Foods Inc 20241104 0 0.94 0.94 0.823 0.8618 110262 0.8618 down down correct
SNAXW.US Stryve Foods Inc 20241104 0 0.0054 0.0054 0.0054 0.0054 1300 0.0054
SNBR.US Sleep Number Corporation 20241104 0 12.68 13.405 12.46 13.1 445980 13.1 up up correct
SNCR.US Synchronoss Technologies Inc 20241104 0 10.75 11.13 10.1697 10.2 184113 10.2 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241104 0 24.75 24.85 24.65 24.7 3400 24.7 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20241104 0 14.2 14.62 14.02 14.42 2067097 14.42 up up correct
SND.US Smart Sand Inc 20241104 0 2.05 2.18 2.04 2.12 206544 2.12 up up correct
SNDL.US Sundial Growers Inc 20241104 0 2.13 2.215 2.12 2.16 2694524 2.16 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20241104 0 19 19.375 18.56 18.94 1341984 18.94 down down correct
SNES.US SenesTech Inc 20241104 0 2.59 2.68 2.42 2.53 18048 2.53 down down correct
SNEX.US StoneX Group Inc 20241104 0 90.3 92.3052 89.8 91.36 84687 91.36 up up correct
SNFCA.US Security National Financial Corporation 20241104 0 9.87 10.07 9.83 10.07 51391 10.07 up up correct
SNGX.US Soligenix Inc 20241104 0 3.84 3.84 3.59 3.65 44293 3.65 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20241104 0 2.8194 2.82 2.7019 2.75 4982 2.75 down down correct
SNPS.US Synopsys Inc 20241104 0 521.6 527.25 516.98 524.52 583014 524.52 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20241104 0 2.96 2.97 2.84 2.85 17698 2.85 down down correct
SNSE.US Sensei Biotherapeutics Inc 20241104 0 0.525 0.5251 0.49 0.519 239827 0.519 down down correct
SNT.US Senstar Technologies Ltd. 20241104 0 1.5 1.6 1.5 1.595 75735 1.595 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241104 0 2.2062 2.2062 2.13 2.18 7888 2.18 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20241104 0 10.88 11.13 10.6309 10.91 41321660 10.91 up up correct
SOHO.US Sotherly Hotels Inc 20241104 0 1.44 1.445 1.22 1.25 230243 1.25 down down correct
SOHOB.US Sotherly Hotels Inc 20241104 0 18.4 18.4 18.3 18.3 1100 18.3 down up incorrect
SOHON.US Sotherly Hotels Inc 20241104 0 18.66 18.67 18.65 18.65 2000 18.65 down down correct
SOHOO.US Sotherly Hotels Inc 20241104 0 17.95 17.95 17.95 17.95 10 17.95
SOHU.US Sohu.com Limited 20241104 0 14.05 14.65 14.05 14.36 75644 14.36 up up correct
SONM.US Sonim Technologies Inc 20241104 0 3.4 3.4 3.2401 3.3022 2300 3.3022 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20241104 0 4.02 4.33 4 4.33 17007 4.33 up up correct
SONO.US Sonos Inc 20241104 0 12.8 13.5 12.8 13.48 1582619 13.48 up up correct
SOPA.US Society Pass Incorporated Common Stock 20241104 0 0.93 0.9408 0.9106 0.9106 16568 0.9106 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241104 0 3.61 3.93 3.54 3.75 28082 3.75 up up correct
SOTK.US Sono 20241104 0 4.29 4.3919 4.29 4.3919 2921 4.3919 up up correct
SPCB.US SuperCom Ltd 20241104 0 3.08 3.09 3.06 3.09 17800 3.09 up down incorrect
SPFI.US South Plains Financial Inc 20241104 0 33.79 33.805 32.95 33.58 38104 33.58 down up incorrect
SPI.US SPI Energy Co. Ltd 20241104 0 0.4047 0.4269 0.38 0.4185 126792 0.4185 up down incorrect
TAKMX.US TAKMX 20241104 0 8.58 8.58 8.58 8.58 0 8.58
SPNS.US Sapiens International Corporation N.V 20241104 0 37.04 37.67 36.8301 37.25 98896 37.25 up up correct
SPOK.US Spok Holdings Inc 20241104 0 15.5 15.81 15.44 15.79 104990 15.79 up up correct
SPRB.US Spruce Biosciences Inc 20241104 0 0.5381 0.5459 0.5261 0.535 77207 0.535 down down correct
SPRO.US Spero Therapeutics Inc 20241104 0 1.16 1.3 1.14 1.29 317207 1.29 up up correct
SPSC.US SPS Commerce Inc 20241104 0 165.64 168.185 165 167.2 175602 167.2 up up correct
SPT.US Sprout Social Inc 20241104 0 26.52 28.14 26.52 27.59 484071 27.59 up up correct
SPTN.US SpartanNash Company 20241104 0 21.13 21.58 21.13 21.36 178861 21.36 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20241104 0 2.59 2.695 2.51 2.62 233513 2.62 up up correct
SQFT.US Presidio Property Trust Inc 20241104 0 0.676 0.7 0.6627 0.682 22523 0.682 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241104 0 14.5 14.5 14.132 14.252 6100 14.252 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241104 0 12.45 12.57 12.3 12.31 293977 12.31 down down correct
SRAX.US SRAX Inc 20241104 0 0.0102 0.0102 0.0102 0.0102 1503 0.0102
SRCE.US 1st Source Corporation 20241104 0 58.93 59.25 57.92 58.92 60844 58.56 down down correct
SRCL.US Stericycle Inc 20241104 0 80.2 80.3 77.5 78 309993 78 down down correct
SRDX.US Surmodics Inc 20241104 0 37.61 37.82 37.385 37.57 145329 37.57 down down correct
SRNE.US Sorrento Therapeutics Inc 20241104 0 0.003 0.004 0.003 0.004 55769 0.004 up up correct
SRPT.US Sarepta Therapeutics Inc 20241104 0 123.3 124.03 121.0125 123.07 973205 123.07 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241104 0 58.89 58.89 58.89 58.89 0 58.89
SRRK.US Scholar Rock Holding Corporation 20241104 0 27.94 28.42 27.15 27.67 1002194 27.67 down down correct
SRTS.US Sensus Healthcare Inc 20241104 0 6.54 6.57 6.35 6.36 70141 6.36 down down correct
SRZN.US Surrozen Inc. Common Stock 20241104 0 12.63 13.34 10.51 11.88 25377 11.88 down down correct
SRZNW.US Surrozen Inc. Warrant 20241104 0 0.02 0.02 0.02 0.02 39 0.02
SSB.US South State Corporation 20241104 0 96.45 96.53 95.01 95.65 343000 95.1704 down up incorrect
SSBI.US Summit State Bank 20241104 0 6.88 7.005 6.71 6.73 34853 6.73 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241104 0 31.415 31.765 31 31.2 9757 31.2 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20241104 0 2.97 3.04 2.8999 3.03 8775 3.03 up up correct
SSNC.US SS&C Technologies Holdings Inc 20241104 0 70.42 71.06 70.09 70.77 1194412 70.77 up up correct
SSP.US The E.W. Scripps Company 20241104 0 3.8 4.06 2.12 2.27 4267702 2.27 down up incorrect
SSRM.US SSR Mining Inc 20241104 0 6.18 6.26 6.08 6.09 1292671 6.09 down down correct
SSSS.US SuRo Capital Corp 20241104 0 4.57 4.69 4.54 4.62 86595 4.62 up up correct
SSTI.US ShotSpotter Inc 20241104 0 9.92 9.9964 9.3285 9.84 124966 9.84 down down correct
SSYS.US Stratasys Ltd 20241104 0 7.29 7.4 7.13 7.13 384819 7.13 down down correct
STAA.US STAAR Surgical Company 20241104 0 28.05 29.705 28 29.14 636048 29.14 up up correct
STAB.US Statera Biopharma Inc 20241104 0 0.0001 0.0003 0.0001 0.0002 1850 0.0002 up up correct
STAF.US Staffing 360 Solutions Inc 20241104 0 3.1 3.62 2.48 2.84 53098500 2.84 down down correct
STBA.US S&T Bancorp Inc 20241104 0 37.67 37.79 37.025 37.59 135581 37.2985 down down correct
STCN.US Steel Connect Inc 20241104 0 10.6 10.76 10.0671 10.3 24010 10.3 down up incorrect
STEP.US StepStone Group Inc 20241104 0 58.6 60.32 58.27 59.23 444922 59.23 up up correct
STGW.US MDC Partners Inc 20241104 0 6.5 6.705 6.48 6.59 465265 6.59 up up correct
STIM.US Neuronetics Inc 20241104 0 1.1 1.1 1.02 1.09 192297 1.09 down up incorrect
STKL.US SunOpta Inc 20241104 0 6.8 6.985 6.73 6.75 1048055 6.75 down down correct
STKS.US The ONE Group Hospitality Inc 20241104 0 3.35 3.58 3.35 3.43 67819 3.43 up up correct
STLD.US Steel Dynamics Inc 20241104 0 133.5 135.05 132.65 133.58 1071102 133.58 up up correct
STNE.US StoneCo Ltd 20241104 0 11.11 11.6041 11.08 11.34 3287896 11.34 up up correct
STOK.US Stoke Therapeutics Inc 20241104 0 12.65 13.12 12.49 13.1 719893 13.1 up up correct
STRA.US Strategic Education Inc 20241104 0 86.23 87.86 85.2 86.71 112109 86.71 up up correct
STRL.US Sterling Construction Company Inc 20241104 0 151.32 155.02 150.48 151.54 246732 151.54 up up correct
STRM.US Streamline Health Solutions Inc 20241104 0 2.33 2.33 2.2001 2.22 8648 2.22 down down correct
STRO.US Sutro Biopharma Inc 20241104 0 3.49 3.72 3.355 3.69 801574 3.69 up up correct
STRR.US Star Equity Holdings Inc 20241104 0 3.76 3.78 3.5501 3.78 8953 3.78 up up correct
STRRP.US Star Equity Holdings Inc 20241104 0 9.08 9.165 9.07 9.07 1300 9.07 down down correct
STRS.US Stratus Properties Inc 20241104 0 21.69 22.27 21.5 21.9 15083 21.9 up up correct
STRT.US Strattec Security Corporation 20241104 0 35.93 37.695 35.77 37.03 21334 37.03 up up correct
STTK.US Shattuck Labs Inc 20241104 0 1.27 1.28 1.13 1.16 748075 1.16 down down correct
STX.US Seagate Technology Holdings plc 20241104 0 98.83 101.27 98.83 99.89 1961320 99.89 up up correct
SUNS.US SLR Senior Investment Corp 20241104 0 14 14.67 13.925 14.31 54800 14.31 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20241104 0 33.96 34.96 33.7 34.7 450627 34.7 up up correct
SURG.US SurgePays Inc. Common Stock 20241104 0 1.6 1.6756 1.57 1.63 141953 1.63 up up correct
SVC.US Service Properties Trust 20241104 0 3.14 3.225 3.03 3.03 1599941 3.03 down down correct
SVRA.US Savara Inc 20241104 0 3.57 3.73 3.51 3.7 1509697 3.7 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20241104 0 0.05 0.08 0.05 0.06 36000 0.06 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241104 0 1.07 1.1048 1.07 1.09 20848 1.09 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20241104 0 13.26 13.93 13.18 13.56 875272 13.56 up up correct
SWIM.US Latham Group Inc 20241104 0 6.5 6.695 6.37 6.38 374707 6.38 down down correct
SWKH.US SWK Holdings Corporation 20241104 0 16.5 16.7001 16.4 16.58 10652 16.58 up up correct
SWKS.US Skyworks Solutions Inc 20241104 0 88.39 89.33 87.185 87.95 1572573 87.95 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20241104 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20241104 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241104 0 30.26 31.85 29.87 30.94 646844 30.94 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20241104 0 0.538 0.538 0.45 0.479 331100 0.479 down down correct
SY.US So 20241104 0 0.88 0.8811 0.853 0.8725 74616 0.8725 down down correct
SYBT.US Stock Yards Bancorp Inc 20241104 0 65.675 65.675 63.32 64.27 100829 64.27 down up incorrect
SYBX.US Synlogic Inc 20241104 0 1.44 1.44 1.43 1.43 3393 1.43 down up incorrect
SYNA.US Synaptics Incorporated 20241104 0 70.22 71.13 69.22 69.27 246334 69.27 down down correct
SYPR.US Sypris Solutions Inc 20241104 0 1.37 1.4587 1.34 1.35 6785 1.35 down down correct
SYRS.US Syros Pharmaceuticals Inc 20241104 0 2.28 2.5299 2.2207 2.43 399023 2.43 up down incorrect
SYTA.US Siyata Mobile Inc 20241104 0 1.14 1.33 1.08 1.22 4905717 1.22 up up correct
SYTAW.US Siyata Mobile Inc 20241104 0 0.045 0.045 0.045 0.045 307 0.045
TACT.US TransAct Technologies Incorporated 20241104 0 4.22 4.28 4.18 4.18 1431 4.18 down up incorrect
TAIT.US Taitron Components Incorporated 20241104 0 2.89 2.9 2.82 2.82 10074 2.82 down down correct
TALK.US Talkspace Inc 20241104 0 3.11 3.145 2.9449 3.13 2127765 3.13 up up correct
TALKW.US Talkspace Inc 20241104 0 0.21 0.2175 0.1987 0.215 3672 0.215 up up correct
TANH.US Tantech Holdings Ltd 20241104 0 0.145 0.1615 0.1369 0.1569 3050149 0.1569 up down incorrect
TAOP.US Taoping Inc 20241104 0 0.4181 0.4525 0.415 0.425 107747 0.425 up up correct
TARA.US Protara Therapeutics Inc 20241104 0 2.49 2.6 2.44 2.59 167743 2.59 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20241104 0 47.24 47.67 45.96 46.21 706639 46.21 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20241104 0 13.18 13.56 13.12 13.54 260317 13.54 up up correct
TATT.US TAT Technologies Ltd 20241104 0 17.77 18.3517 17.71 18.255 11260 18.255 up down incorrect
TAYD.US Taylor Devices Inc 20241104 0 48.18 48.18 43.74 43.82 15162 43.82 down down correct
TBBK.US The Bancorp Inc 20241104 0 49.49 49.93 48.04 48.62 508397 48.62 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241104 0 3.31 3.3357 3.26 3.27 433852 3.27 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20241104 0 0.16 0.16 0.16 0.16 35 0.16
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241104 0 17.17 17.3 17.021 17.19 50000 17.19 up up correct
TBLT.US ToughBuilt Industries Inc 20241104 0 2.65 2.66 2.65 2.66 1271 2.66 up down incorrect
TBNK.US Territorial Bancorp Inc 20241104 0 10.34 10.34 10.05 10.09 4143 10.0806 down up incorrect
TBPH.US Theravance Biopharma Inc 20241104 0 8.24 8.31 8.21 8.21 111782 8.21 down down correct
TC.US TuanChe ADR 20241104 0 0.81 0.927 0.81 0.911 43219 0.911 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20241104 0 16.58 16.58 16.58 16.58 0 16.58
TCBI.US Texas Capital Bancshares Inc 20241104 0 76.42 76.55 75.01 75.96 313663 75.96 down down correct
TCBIO.US Texas Capital Bancshares Inc 20241104 0 21.15 21.24 20.9 21.17 28300 21.17 up up correct
TCBK.US TriCo Bancshares 20241104 0 42.81 42.98 42.2542 42.63 65594 42.63 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241104 0 14.91 14.91 14.91 14.91 527 14.91
TCBX.US Third Coast Bancshares Inc. Common Stock 20241104 0 32.53 33 31.66 32.19 49382 32.19 down down correct
TCCO.US Technical Communications Corporation 20241104 0 0.06 0.06 0.06 0.06 25 0.06
TCMD.US Tactile Systems Technology Inc 20241104 0 14.72 15.29 14.34 15.11 295506 15.11 up down incorrect
TCOM.US Trip.com Group Limited 20241104 0 66.92 69.44 66.92 67.24 3158289 67.24 up up correct
TCON.US TRACON Pharmaceuticals Inc 20241104 0 0.0567 0.0567 0.0381 0.04 17291 0.04 down down correct
TCPC.US BlackRock TCP Capital Corp 20241104 0 8 8.015 7.71 7.81 811060 7.81 down down correct
TCRX.US Tscan Therapeutics Inc 20241104 0 5.01 5.08 4.84 5.08 101841 5.08 up up correct
TCX.US Tucows Inc 20241104 0 17.945 18.05 17.58 17.81 22325 17.81 down down correct
TDS.US PV 20241104 0 18.9 19.46 18.9 19.45 70961 19.45 up up correct
TDUP.US ThredUp Inc 20241104 0 0.607 0.607 0.503 0.5282 2069828 0.5282 down down correct
TDW.US WT 20241104 0 0.0301 0.0572 0.0301 0.0461 29890 0.0461 up down incorrect
TEAM.US Atlassian Corporation Plc 20241104 0 216.65 221.38 215 218.96 3569900 218.96 up up correct
TECH.US Bio 20241104 0 75.54 77.29 75.03 75.9 692023 75.8205 up up correct
TECTP.US Tectonic Financial Inc 20241104 0 10.53 10.58 10.53 10.57 5900 10.261 up up correct
TELA.US TELA Bio Inc 20241104 0 2.96 2.96 2.84 2.85 127732 2.85 down down correct
TENB.US Tenable Holdings Inc 20241104 0 38.7 39.08 38.3 38.71 1299018 38.71 up up correct
TENX.US Tenax Therapeutics Inc 20241104 0 4.53 4.68 4.4579 4.47 49762 4.47 down down correct
TER.US Teradyne Inc 20241104 0 104.93 106.13 104.065 104.27 1830656 104.27 down down correct
TERN.US Terns Pharmaceuticals Inc 20241104 0 6.83 7.345 6.7 7.1 1203743 7.1 up up correct
TFC.US PR 20241104 0 21.13 21.57 21.0901 21.55 285016 21.252 up up correct
TFFP.US TFF Pharmaceuticals Inc 20241104 0 1.93 2.0475 1.818 1.9 118163 1.9 down down correct
TFSL.US TFS Financial Corporation 20241104 0 12.91 12.93 12.7 12.75 302262 12.75 down up incorrect
TGLS.US Tecnoglass Inc 20241104 0 68.94 71.2199 68.92 69.65 230428 69.65 up up correct
TGTX.US TG Therapeutics Inc 20241104 0 24.39 25.05 22.92 24.36 9601996 24.36 down down correct
TH.US Target Hospitality Corp 20241104 0 7.55 7.78 7.4 7.7 494807 7.7 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20241104 0 10.59 10.59 10.59 10.59 0 10.59
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20241104 0 10.5 10.5 10.5 10.5 0 10.5
THFF.US First Financial Corporation 20241104 0 42.83 43.295 42.18 42.98 55159 42.98 up up correct
THMO.US ThermoGenesis Holdings Inc 20241104 0 0.0007 0.0007 0.0007 0.0007 407 0.0007
THRM.US Gentherm Incorporated 20241104 0 43.41 44.5 43.41 43.92 271850 43.92 up up correct
THRY.US Thryv Holdings Inc 20241104 0 14.71 15.03 14.44 14.87 823842 14.87 up up correct
THTX.US Theratechnologies Inc 20241104 0 1.2 1.23 1.15 1.19 59313 1.19 down down correct
TIGO.US Millicom International Cellular S.A 20241104 0 27.06 27.15 26.785 26.88 85900 26.88 down up incorrect
TIGR.US UP Fintech Holding Limited 20241104 0 6.52 6.87 6.45 6.49 7897251 6.49 down down correct
TIL.US Instil Bio Inc 20241104 0 28.81 29.3622 27.27 27.63 141059 27.63 down down correct
TILE.US Interface Inc 20241104 0 23.26 23.845 22.75 23.5 1036891 23.5 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20241104 0 26.23 26.23 26.23 26.23 0 26.23
TIPPX.US Total Income + Real Estate Fund CL C 20241104 0 24.73 24.73 24.73 24.73 0 24.73
TIPRX.US Totl In Rl Est A 20241104 0 26.72 26.72 26.72 26.72 0 26.72
TIPT.US Tiptree Inc 20241104 0 20.19 20.755 20.11 20.44 69388 20.44 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20241104 0 27.51 27.51 27.51 27.51 0 27.51
TIRX.US Tian Ruixiang Holdings Ltd 20241104 0 1.83 1.84 1.73 1.74 28329 1.74 down down correct
TITN.US Titan Machinery Inc 20241104 0 13.8 14.29 13.74 13.81 180580 13.81 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241104 0 0.307 0.307 0.2803 0.29 108947 0.29 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20241104 0 7.13 7.26 6.65 6.92 233822 6.92 down down correct
TLF.US Tandy Leather Factory Inc 20241104 0 4.32 4.3268 4.3 4.3 994 4.3 down down correct
TLIS.US Talis Biomedical Corporation 20241104 0 1.72 1.72 1.72 1.72 251 1.72
TLRY.US Tilray Inc 20241104 0 1.68 1.82 1.67 1.73 66268383 1.73 up up correct
TLS.US Telos Corporation 20241104 0 3.56 3.93 3.55 3.82 863254 3.82 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20241104 0 0.97 0.97 0.89 0.9071 223656 0.9071 down down correct
TMC.US TMC the metals company Inc 20241104 0 0.99 1 0.9277 0.97 771160 0.97 down down correct
TMCI.US Treace Medical Concepts Inc 20241104 0 4.77 5.58 4.7 5.43 1146120 5.43 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20241104 0 0.06 0.075 0.055 0.058 51400 0.058 down down correct
TMDX.US TransMedics Group Inc 20241104 0 82.03 85.29 81.74 84.97 1514707 84.97 up up correct
TMUS.US T 20241104 0 224.38 225 223.3 224.25 2453927 224.25 down down correct
TNDM.US Tandem Diabetes Care Inc 20241104 0 31.28 33.195 31.28 32.85 1415199 32.85 up up correct
TNGX.US Bctg Acquisition Corp 20241104 0 5.12 5.295 5.07 5.16 2306459 5.16 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20241104 0 0.146 0.1519 0.138 0.1418 14608980 0.1418 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241104 0 2.2 2.75 2.17 2.41 37304406 2.41 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20241104 0 0.2999 0.3155 0.2717 0.28 108549 0.28 down down correct
TOIIW.US The Oncology Institute Inc 20241104 0 0.0149 0.0149 0.0101 0.0101 58225 0.0101 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20241104 0 0.84 0.879 0.84 0.879 10459 0.879 up down incorrect
TOPS.US Top Ships Inc 20241104 0 8.46 8.6858 7.72 7.79 20522 7.79 down down correct
TOUR.US Tuniu Corporation 20241104 0 1.13 1.2 1.13 1.15 174191 1.15 up up correct
TOWN.US TowneBank 20241104 0 32.23 32.49 31.83 32 359216 32 down up incorrect
TPIC.US TPI Composites Inc 20241104 0 3.47 3.7 3.45 3.53 414175 3.53 up up correct
TPST.US Tempest Therapeutics Inc 20241104 0 0.8955 0.9599 0.8637 0.9411 2366209 0.9411 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241104 0 17.62 18.1 17.44 17.77 133817 17.77 up up correct
TREE.US LendingTree Inc 20241104 0 45.85 47.93 43.5134 45.985 650429 45.985 up up correct
TRIB.US Trinity Biotech plc 20241104 0 1.67 1.75 1.62 1.69 52107 1.69 up up correct
TRIN.US Trinity Capital Inc 20241104 0 13.455 13.455 13.045 13.11 924664 13.11 down down correct
TRIP.US TripAdvisor Inc 20241104 0 16.04 16.465 16 16.34 2833269 16.34 up up correct
TRMB.US Trimble Inc 20241104 0 60.83 61.84 60.75 61.31 838410 61.31 up up correct
TRMD.US TORM plc 20241104 0 25.51 25.65 25.22 25.49 966959 25.49 down down correct
TRMK.US Trustmark Corporation 20241104 0 34.02 34.29 33.61 33.97 171469 33.97 down down correct
TRNS.US Transcat Inc 20241104 0 94.74 99.3748 94.74 98.93 118955 98.93 up down incorrect
TROO.US TROOPS Inc 20241104 0 2.5 2.6998 2.2 2.3 29015 2.3 down down correct
TROW.US T. Rowe Price Group Inc 20241104 0 111.98 114.8349 111.12 112.49 1921117 112.49 up down incorrect
TRS.US TriMas Corporation 20241104 0 26.36 27.93 24.735 24.87 579614 24.83 down down correct
TRST.US TrustCo Bank Corp NY 20241104 0 32.71 32.9 32.2 32.62 46909 32.62 down down correct
TRTN.US PE 20241104 0 21.7 21.8984 21.6401 21.79 3280 21.79 up down incorrect
TRUE.US TrueCar Inc 20241104 0 3.89 4.1 3.855 4.02 522540 4.02 up up correct
TRUP.US Trupanion Inc 20241104 0 54.24 54.445 49.89 50.05 887364 50.05 down down correct
TRVG.US trivago N.V 20241104 0 1.67 1.69 1.67 1.68 12641 1.68 up up correct
TRVI.US Trevi Therapeutics Inc 20241104 0 2.99 3.05 2.9544 3.04 243377 3.04 up up correct
TRVN.US Trevena Inc 20241104 0 1.6 2.32 1.53 1.69 4416 1.69 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241104 0 12.37 12.64 12.0594 12.51 29831 12.51 up up correct
TSBK.US Timberland Bancorp Inc 20241104 0 29.58 30.16 29.55 30.16 6584 30.16 up up correct
TSCO.US Tractor Supply Company 20241104 0 268.14 274.34 266.35 270.36 992426 270.36 up up correct
TSEM.US Tower Semiconductor Ltd 20241104 0 41.86 42.01 40.87 41.03 273990 41.03 down down correct
TSHA.US Taysha Gene Therapies Inc 20241104 0 1.57 1.57 1.335 1.34 7479722 1.34 down down correct
TSIFX.US TSIFX 20241104 0 8.33 8.33 8.33 8.33 0 8.33
TSLA.US Tesla Inc 20241104 0 244.56 248.9 238.88 242.84 68802352 242.84 down up incorrect
TSVT.US 2seventy bio Inc 20241104 0 4.38 4.6 4.3649 4.51 174250 4.51 up up correct
TTD.US The Trade Desk Inc 20241104 0 119.18 120.36 117.89 118.27 3397232 118.27 down down correct
TTEC.US TTEC Holdings Inc 20241104 0 5.22 5.22 4.85 4.99 531442 4.99 down down correct
TTEK.US Tetra Tech Inc 20241104 0 48.97 49.49 48.6 49.23 1109500 49.23 up down incorrect
TTGT.US TechTarget Inc 20241104 0 28.24 28.92 28.135 28.31 95556 28.31 up up correct
TTMI.US TTM Technologies Inc 20241104 0 22.07 22.85 22.07 22.6 756395 22.6 up up correct
TTNP.US Titan Pharmaceuticals Inc 20241104 0 3.9 4.5378 3.776 4.03 6967 4.03 up up correct
TTOO.US T2 Biosystems Inc 20241104 0 0.8579 0.8579 0.775 0.8 453493 0.8 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241104 0 6.82 6.91 6.645 6.85 37650 6.85 up up correct
TTWO.US Take 20241104 0 164.22 164.7 161.02 162.93 1829620 162.93 down down correct
TURN.US 180 Degree Capital Corp 20241104 0 3.25 3.25 3.2 3.225 8096 3.225 down down correct
TUSK.US Mammoth Energy Services Inc 20241104 0 3.69 3.72 3.345 3.57 142129 3.57 down down correct
TVTX.US Travere Therapeutics Inc 20241104 0 17.35 18.5 16.89 18.1 1334043 18.1 up down incorrect
TW.US Tradeweb Markets Inc 20241104 0 126.76 127.4899 126.17 127.06 562877 127.06 up down incorrect
TWIN.US Twin Disc Incorporated 20241104 0 11.69 11.7 11.4865 11.68 11057 11.68 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20241104 0 4.45 4.48 4.44 4.46 3336064 4.46 up down incorrect
TWST.US Twist Bioscience Corporation 20241104 0 41.34 42.99 40.69 42.05 638258 42.05 up down incorrect
TXG.US 10x Genomics Inc 20241104 0 16.35 17.02 16.1 16.78 1264619 16.78 up up correct
TXMD.US TherapeuticsMD Inc 20241104 0 1.54 1.57 1.5275 1.55 11632 1.55 up up correct
TXN.US Texas Instruments Incorporated 20241104 0 203.49 205.6 202.55 203.66 3694171 203.66 up up correct
TXRH.US Texas Roadhouse Inc 20241104 0 186.29 187.0899 184.56 185.41 580026 185.41 down up incorrect
TYRA.US Tyra Biosciences Inc 20241104 0 17.08 17.08 16.19 16.42 281472 16.42 down down correct
TZOO.US Travelzoo 20241104 0 17.52 17.86 17.26 17.52 122932 17.52
UAL.US United Airlines Holdings Inc 20241104 0 79.87 80.29 77.14 77.25 6452200 77.25 down down correct
UBCP.US United Bancorp Inc 20241104 0 13.12 13.36 12.9177 13.17 13833 13.17 up up correct
UBFO.US United Security Bancshares 20241104 0 8.855 8.855 8.475 8.62 16206 8.62 down up incorrect
UBOH.US United Bancshares Inc 20241104 0 20.6 20.6 20.6 20.6 24 20.6
UBSI.US United Bankshares Inc 20241104 0 37.35 37.525 36.74 37.08 447076 37.08 down down correct
UBX.US Unity Biotechnology Inc 20241104 0 1.33 1.34 1.24 1.26 133131 1.26 down down correct
UCL.US uCloudlink Group Inc 20241104 0 1.17 1.17 1.11 1.11 1830 1.11 down down correct
UCTT.US Ultra Clean Holdings Inc 20241104 0 34.01 34.86 33.69 34.28 396046 34.28 up up correct
UDMY.US Udemy Inc. Common Stock 20241104 0 8 8.205 7.81 7.84 805688 7.84 down down correct
UEIC.US Universal Electronics Inc 20241104 0 8.33 8.409 8.09 8.14 37345 8.14 down down correct
UFCS.US United Fire Group Inc 20241104 0 19.4 19.635 19.33 19.42 73388 19.42 up up correct
UFPI.US UFP Industries Inc 20241104 0 122.22 125.75 122.22 123.81 207300 123.81 up up correct
UFPT.US UFP Technologies Inc 20241104 0 275.28 285.47 269 277.62 70783 277.62 up up correct
UG.US United 20241104 0 12.33 12.9011 12.11 12.685 14689 12.685 up up correct
UGRO.US urban 20241104 0 1.86 1.92 1.79 1.86 68780 1.86
UHAL.US AMERCO 20241104 0 72.73 74.36 72.7 74.28 85800 74.28 up up correct
UK.US Ucommune International Ltd 20241104 0 1.2 1.26 1.2 1.26 38501 1.26 up up correct
UKOMW.US Ucommune International Ltd 20241104 0 0.0095 0.0095 0.0095 0.0095 72 0.0095
ULBI.US Ultralife Corporation 20241104 0 8.57 8.93 8.57 8.71 28392 8.71 up up correct
ULCC.US Frontier Group Holdings Inc 20241104 0 5.95 5.965 5.62 5.7 2293218 5.7 down down correct
ULH.US Universal Logistics Holdings Inc 20241104 0 42.85 44.18 42.77 43.56 49370 43.56 up up correct
ULTA.US Ulta Beauty Inc 20241104 0 373.01 384 371.66 383.9 834539 383.9 up up correct
UMBF.US UMB Financial Corporation 20241104 0 107.68 109.14 105.57 107.96 508707 107.96 up up correct
UNAM.US Unico American Corporation 20241104 0 0.055 0.055 0.055 0.055 0 0.055
UNB.US Union Bankshares Inc 20241104 0 28.31 28.8559 28.01 28.65 14357 28.65 up up correct
UNCY.US Unicycive Therapeutics Inc. 20241104 0 0.513 0.514 0.4753 0.4799 797432 0.4799 down up incorrect
UNIT.US Uniti Group Inc 20241104 0 5.3 5.66 5.3 5.62 2099585 5.62 up up correct
UNTY.US Unity Bancorp Inc 20241104 0 38.23 39.2 38.07 39.19 26130 39.19 up up correct
UONE.US Urban One Inc 20241104 0 1.33 1.5285 1.325 1.5285 142178 1.5285 up down incorrect
UONEK.US Urban One Inc 20241104 0 1.1 1.1983 1.1 1.17 28680 1.17 up up correct
UPC.US Universe Pharmaceuticals INC 20241104 0 0.2771 0.2853 0.2701 0.2802 341342 0.2802 up up correct
UPLD.US Upland Software Inc 20241104 0 2.12 2.2 2.12 2.2 61813 2.2 up up correct
UPST.US Upstart Holdings Inc 20241104 0 48.66 49.6 47.08 47.24 3009158 47.24 down down correct
UPWK.US Upwork Inc 20241104 0 13.85 13.925 13.56 13.6 1714830 13.6 down down correct
URBN.US Urban Outfitters Inc 20241104 0 35.69 37.27 35.69 36.08 1354000 36.08 up up correct
URGN.US UroGen Pharma Ltd 20241104 0 12.15 12.33 11.835 11.93 345357 11.93 down down correct
UROY.US Uranium Royalty Corp 20241104 0 2.69 2.72 2.55 2.69 3135698 2.69
USAP.US Universal Stainless & Alloy Products Inc 20241104 0 43.84 44.35 43.71 44.15 344087 44.15 up up correct
USAU.US U.S. Gold Corp 20241104 0 6.19 6.27 6.05 6.25 55182 6.25 up up correct
USCB.US US Century Bank 20241104 0 15 15.53 15 15.53 92793 15.53 up up correct
USEG.US U.S. Energy Corp 20241104 0 1.36 1.42 1.3243 1.42 72139 1.42 up up correct
USIO.US Usio Inc 20241104 0 1.34 1.3613 1.34 1.3599 62655 1.3599 up down incorrect
USLM.US United States Lime & Minerals Inc 20241104 0 107.65 110.8756 106.2 110.56 107938 110.56 up up correct
USQIX.US USQ Core Real Estate Fund 20241104 0 22.29 22.29 22.29 22.29 0 22.29
USQSX.US USQ Core Real Estate Fund 20241104 0 22.37 22.37 22.37 22.37 0 22.37
UTHR.US United Therapeutics Corporation 20241104 0 373.98 379.51 371.32 376.8 328685 376.8 up up correct
UTMD.US Utah Medical Products Inc 20241104 0 63.87 64.695 63.87 64.64 25969 64.64 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20241104 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20241104 0 2.805 2.805 2.69 2.72 2927 2.72 down down correct
UVSP.US Univest Financial Corporation 20241104 0 27.56 28.045 27.04 27.79 96614 27.5867 up up correct
UXIN.US Uxin Limited 20241104 0 3.96 4.94 3.91 3.93 590971 3.93 down down correct
VABK.US Virginia National Bankshares Corporation 20241104 0 39.16 40.1599 39.16 39.89 3167 39.89 up down incorrect
VALN.US Valneva SE 20241104 0 5.89 5.93 5.81 5.85 45157 5.85 down down correct
VALU.US Value Line Inc 20241104 0 48.57 50.31 48.57 50.15 6633 50.15 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241104 0 0.001 0.001 0.001 0.001 17568 0.001
VBFC.US Village Bank and Trust Financial Corp 20241104 0 76.7 76.825 76.623 76.825 1490 76.825 up up correct
VBNK.US VersaBank Common Shares 20241104 0 15.23 15.6 14.94 15.02 29611 15.02 down down correct
VBTX.US Veritex Holdings Inc 20241104 0 26.88 26.945 26.3 26.52 229091 26.3391 down up incorrect
VC.US Visteon Corporation 20241104 0 91.15 92.33 89.87 90.4 225483 90.4 down down correct
VCEL.US Vericel Corporation 20241104 0 44.03 44.66 43.53 44.37 290629 44.37 up up correct
VCMIX.US Versus Capital Multi 20241104 0 24.71 24.71 24.71 24.71 0 24.71
VCNX.US Vaccinex Inc 20241104 0 2.92 3.45 2.92 3.24 54361 3.24 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20241104 0 28.09 28.09 28.09 28.09 0 28.09
VCTR.US Victory Capital Holdings Inc 20241104 0 59.82 60.435 58.985 59.31 271195 59.31 down up incorrect
VCYT.US Veracyte Inc 20241104 0 34.22 35.03 33.56 34.98 686664 34.98 up up correct
VECO.US Veeco Instruments Inc 20241104 0 28.41 29.33 28.41 28.7 403278 28.7 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20241104 0 0.53 0.53 0.4827 0.491 63212 0.491 down down correct
VEON.US VEON Ltd 20241104 0 30.96 32.5 30.96 31.88 22538 31.88 up up correct
VERA.US Vera Therapeutics Inc 20241104 0 43.31 46.64 42.9249 45.17 736425 45.17 up up correct
VERB.US Verb Technology Company Inc 20241104 0 10.75 12.61 9.94 11.83 915116 11.83 up up correct
VERI.US Veritone Inc 20241104 0 3.29 3.36 3.12 3.13 445450 3.13 down down correct
VERO.US Venus Concept Inc 20241104 0 0.42 0.4444 0.383 0.4336 432973 0.4336 up up correct
VERU.US Veru Inc 20241104 0 0.7511 0.7642 0.73 0.7337 410876 0.7337 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20241104 0 5.95 6.165 5.62 6.05 920724 6.05 up down incorrect
VERX.US Vertex Inc 20241104 0 43.43 43.75 42.0365 42.23 871998 42.23 down up incorrect
VEV.US Vicinity Motor Corp. Common Stock 20241104 0 0.0053 0.006 0.0045 0.0045 217460 0.0045 down down correct
VFF.US Village Farms International Inc 20241104 0 0.8701 0.8998 0.85 0.8671 906259 0.8671 down down correct
VFLEX.US VFLEX 20241104 0 27.28 27.28 27.28 27.28 0 27.28
VIASP.US Via Renewables Inc 20241104 0 21.125 21.45 21.125 21.223 2200 21.223 up up correct
VIAV.US Viavi Solutions Inc 20241104 0 9.79 9.89 9.475 9.58 3423629 9.58 down down correct
VICR.US Vicor Corporation 20241104 0 45.96 47 45.96 46.89 185367 46.89 up down incorrect
VINC.US Vincerx Pharma Inc 20241104 0 0.365 0.3833 0.3401 0.358 161210 0.358 down down correct
VINO.US Gaucho Group Holdings Inc 20241104 0 4.24 4.61 4.24 4.59 47335 4.59 up up correct
VINP.US Vinci Partners Investments Ltd 20241104 0 10.16 10.32 10.145 10.32 41399 10.32 up up correct
VIOT.US Viomi Technology Co. Ltd 20241104 0 1.39 1.39 1.33 1.35 103751 1.35 down down correct
VIR.US Vir Biotechnology Inc 20241104 0 9.26 9.505 9.025 9.37 1548422 9.37 up up correct
VIRC.US Virco Mfg. Corporation 20241104 0 14 14.31 13.84 14.09 121147 14.09 up up correct
VIRI.US Virios Therapeutics Inc 20241104 0 4.24 4.47 4.21 4.44 22920 4.44 up up correct
VIRT.US Virtu Financial Inc 20241104 0 31.6 32.14 31.3 31.39 638391 31.39 down down correct
VIRX.US Viracta Therapeutics Inc 20241104 0 0.1944 0.208 0.1815 0.2 425745 0.2 up up correct
VISL.US Vislink Technologies Inc 20241104 0 6.07 6.3373 5.99 6.25 7960 6.25 up down incorrect
VITL.US Vital Farms Inc 20241104 0 34.18 35.9 34.11 34.56 831383 34.56 up up correct
VIVE.US Viveve Medical Inc 20241104 0 0.0004 0.0004 0.0004 0.0004 380 0.0004
VKTX.US Viking Therapeutics Inc 20241104 0 78.3 79.1 62.8 63.14 29612189 63.14 down down correct
VLCN.US Volcon Inc. Common stock 20241104 0 0.79 0.81 0.76 0.7817 104885 0.7817 down down correct
VLGEA.US Village Super Market Inc 20241104 0 28.47 29.31 28.47 29.01 31418 29.01 up up correct
VLN.US WT 20241104 0 0.026 0.028 0.025 0.025 16750 0.025 down down correct
VLY.US Valley National Bancorp 20241104 0 9.4 9.435 9.23 9.36 3837042 9.36 down down correct
VLYPO.US Valley National Bancorp 20241104 0 24.91 25.18 24.81 25.18 4900 25.18 up down incorrect
VLYPP.US Valley National Bancorp 20241104 0 24.77 24.77 24.52 24.77 2900 24.77
VMAR.US Vision Marine Technologies Inc 20241104 0 3.23 3.45 3.2 3.2 42775 3.2 down down correct
VMD.US Viemed Healthcare Inc 20241104 0 8.58 8.7 8.49 8.53 101700 8.53 down up incorrect
VMEO.US Vimeo Inc 20241104 0 4.86 4.925 4.645 4.81 1673200 4.81 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20241104 0 4.66 4.89 4.65 4.85 783100 4.85 up up correct
VNET.US 21Vianet Group Inc 20241104 0 3.46 3.56 3.3 3.37 1614200 3.37 down down correct
VNO.US PO 20241104 0 16.97 17 16.73 16.73 5265 16.73 down down correct
VNOM.US Viper Energy Partners LP 20241104 0 52.39 53.25 52.293 52.94 1223100 52.94 up up correct
VOD.US Vodafone Group Plc 20241104 0 9.41 9.41 9.31 9.32 3530600 9.32 down down correct
VOR.US Vor Biopharma Inc 20241104 0 0.787 0.825 0.75 0.78 736600 0.78 down up incorrect
VOXX.US VOXX International Corporation 20241104 0 7.67 8 7.6 7.85 98900 7.85 up up correct
VRA.US Vera Bradley Inc 20241104 0 5.07 5.14 5.03 5.07 120700 5.07
VRAR.US The Glimpse Group Inc. Common Stock 20241104 0 0.7 0.707 0.65 0.66 78200 0.66 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20241104 0 1.53 1.535 1.43 1.43 452800 1.43 down down correct
VRDN.US Viridian Therapeutics Inc 20241104 0 22.26 22.99 21.7 22.84 591343 22.84 up up correct
VREX.US Varex Imaging Corporation 20241104 0 13.2 13.485 13.15 13.25 615300 13.25 up up correct
VRM.US Vroom Inc 20241104 0 9.05 9.75 9.017 9.47 51400 9.47 up up correct
VRME.US VerifyMe Inc 20241104 0 1.34 1.34 1.23 1.255 19900 1.255 down down correct
VRMEW.US VerifyMe Inc 20241104 0 0.05 0.05 0.0304 0.0304 18 0.0304 down down correct
VRNA.US Verona Pharma plc 20241104 0 33.55 39.38 31.6 38.15 3326200 38.15 up down incorrect
VRNS.US Varonis Systems Inc 20241104 0 50.96 51.695 50.44 50.89 1545400 50.89 down down correct
VRNT.US Verint Systems Inc 20241104 0 21.38 22.09 21.28 21.94 628200 21.94 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20241104 0 0.707 0.78 0.67 0.71 204700 0.71 up down incorrect
VRRM.US Verra Mobility Corporation 20241104 0 23.17 23.54 22.2 22.8 2348200 22.8 down down correct
VRSK.US Verisk Analytics Inc 20241104 0 275.89 278.46 273.28 277.22 475100 277.22 up up correct
VRSN.US VeriSign Inc 20241104 0 176.69 177.9 175.9 177.86 538100 177.86 up up correct
VRTS.US Virtus Investment Partners Inc 20241104 0 215.37 215.45 213.65 215.45 20300 215.45 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20241104 0 473.91 475.48 468.77 472.8 1248000 472.8 down down correct
VS.US Versus Systems Inc 20241104 0 2.13 2.154 1.95 1.95 88000 1.95 down down correct
VSAT.US Viasat Inc 20241104 0 9.6 10.33 9.6 10.17 2524000 10.17 up up correct
VSEC.US VSE Corporation 20241104 0 103.05 105.04 102.02 102.99 154750 102.8931 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20241104 0 5.75 5.75 5.75 5.75 0 5.75
VSLCX.US Invesco Senior Loan Fund Class C 20241104 0 5.76 5.76 5.76 5.76 0 5.76
VSLYX.US If Inv Snr Fnd Y 20241104 0 5.75 5.75 5.75 5.75 0 5.75
VSSYW.US Versus Systems Inc 20241104 0 0.069 0.069 0.062 0.062 6700 0.062 down up incorrect
VSTA.US Vasta Platform Limited 20241104 0 2.6032 2.7 2.5739 2.69 4570 2.69 up up correct
VSTM.US Verastem Inc 20241104 0 3.95 3.99 3.76 3.9 659600 3.9 down down correct
VTGN.US VistaGen Therapeutics Inc 20241104 0 3.11 3.26 3.07 3.22 431300 3.22 up up correct
VTNR.US Vertex Energy Inc 20241104 0 0.044 0.048 0.04 0.047 463334 0.047 up up correct
VTRS.US Viatris Inc 20241104 0 11.59 11.7 11.43 11.45 5306600 11.45 down down correct
VTSI.US VirTra Inc 20241104 0 6.18 6.28 6.13 6.15 37700 6.15 down down correct
VTVT.US vTv Therapeutics Inc 20241104 0 13.5 14.31 13.5 14 30800 14 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241104 0 2.15 2.19 2.1 2.15 675600 2.15
VUZI.US Vuzix Corporation 20241104 0 1.23 1.23 1.08 1.15 668400 1.15 down down correct
VVOS.US Vivos Therapeutics Inc 20241104 0 2.7 2.75 2.61 2.69 54300 2.69 down down correct
VVPR.US VivoPower International PLC 20241104 0 0.82 0.866 0.791 0.844 597600 0.844 up down incorrect
VXRT.US Vaxart Inc 20241104 0 0.7539 0.76 0.72 0.725 1287238 0.725 down down correct
VYGR.US Voyager Therapeutics Inc 20241104 0 7.18 7.23 6.64 6.65 718900 6.65 down up incorrect
VYNE.US VYNE Therapeutics Inc 20241104 0 2.69 3.14 2.62 2.99 300800 2.99 up down incorrect
WABC.US Westamerica Bancorporation 20241104 0 51.09 51.2 49.76 50.61 131387 50.61 down down correct
WAFD.US Washington Federal Inc 20241104 0 33.37 33.51 32.52 33.42 578100 33.42 up up correct
WAFDP.US Washington Federal Inc 20241104 0 18.21 18.47 18.21 18.47 14400 18.47 up up correct
WAFU.US Wah Fu Education Group Limited 20241104 0 1.694 1.694 1.61 1.64 31600 1.64 down up incorrect
WAL.US PA 20241104 0 20.11 20.23 20.11 20.22 5477 20.22 up up correct
WALD.US Waldencast Acquisition Corp 20241104 0 3.25 3.405 3.2 3.24 50300 3.24 down down correct
WALDW.US Waldencast Acquisition Corp 20241104 0 0.122 0.14 0.115 0.14 2400 0.14 up up correct
WASH.US Washington Trust Bancorp Inc 20241104 0 33.98 34.07 33.47 33.83 100300 33.83 down down correct
WATT.US Energous Corporation 20241104 0 0.59 0.5948 0.56 0.5644 98055 0.5644 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241104 0 8.33 8.88 8.33 8.64 42300 8.64 up up correct
WB.US Weibo Corporation 20241104 0 9.02 9.15 8.86 8.88 945700 8.88 down down correct
WBA.US Walgreens Boots Alliance Inc 20241104 0 9.51 9.69 9.31 9.33 12252900 9.33 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20241104 0 33.5 33.72 33.28 33.57 73400 33.57 up up correct
WDAY.US Workday Inc 20241104 0 237.77 242.58 237.77 241.14 1203000 241.14 up down incorrect
WDC.US Western Digital Corporation 20241104 0 65.65 66.49 65.11 65.22 2704900 65.22 down down correct
WDFC.US WD 20241104 0 264.97 267.65 261.52 267.65 162200 267.65 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20241104 0 4.43 4.43 4.43 4.43 0 4.43
WEN.US The Wendy's Company 20241104 0 19.62 19.83 19.43 19.72 3781100 19.72 up up correct
WERN.US Werner Enterprises Inc 20241104 0 37.34 37.72 37.1 37.31 608700 37.31 down down correct
WEYS.US Weyco Group Inc 20241104 0 33.83 34.44 33.6 33.82 7900 33.82 down up incorrect
WFC.US PD 20241104 0 19.25 19.74 19.25 19.68 181205 19.68 up down incorrect
WFCF.US Where Food Comes From Inc 20241104 0 11.2 11.2 11.17 11.17 2600 11.17 down down correct
WFCPX.US Wells Fargo & Co Non 20241104 0 16.98 16.98 16.98 16.98 0 16.98
WFRD.US Weatherford International plc Ordinary Shares 20241104 0 78.43 80.5699 78.26 79.79 972103 79.5461 up up correct
WHF.US WhiteHorse Finance Inc 20241104 0 11.7 11.7 11.48 11.56 74200 11.56 down down correct
WHLM.US Wilhelmina International Inc 20241104 0 3.28 3.83 3.02 3.31 180600 3.31 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20241104 0 9.16 9.88 7.57 7.64 584100 7.64 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241104 0 26.1 26.66 26.01 26.15 9700 26.15 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241104 0 3.6 3.6 3.42 3.42 6300 3.42 down down correct
WILC.US G. Willi 20241104 0 11.8 11.8 11.55 11.73 2600 11.73 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20241104 0 0.88 0.88 0.84 0.858 142100 0.858 down down correct
WINA.US Winmark Corporation 20241104 0 381.4 391.47 381.4 390.11 15100 390.11 up up correct
WING.US Wingstop Inc 20241104 0 294.42 301.26 292.12 297.18 690400 297.18 up down incorrect
WINT.US Windtree Therapeutics Inc 20241104 0 0.73 0.75 0.69 0.7 468800 0.7 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20241104 0 11.73 11.73 11.73 11.73 0 11.73
WINVU.US WinVest Acquisition Corp Unit 20241104 0 11.26 11.26 11.26 11.26 0 11.26
WISA.US Summit Wireless Technologies Inc 20241104 0 1.84 1.89 1.81 1.82 87000 1.82 down down correct
WIX.US Wix.com Ltd 20241104 0 163.02 165.15 161.78 163.41 226200 163.41 up up correct
WKEY.US WISeKey International Holding AG 20241104 0 1.99 2.02 1.92 1.92 15500 1.92 down down correct
WKHS.US Workhorse Group Inc 20241104 0 0.775 0.775 0.732 0.736 714400 0.736 down down correct
WKSP.US Worksport Ltd. Common Stock 20241104 0 0.7 0.711 0.67 0.687 110500 0.687 down up incorrect
WLDN.US Willdan Group Inc 20241104 0 44 45.71 42.5 44.79 293600 44.79 up up correct
WLFC.US Willis Lease Finance Corporation 20241104 0 181.35 195 165.8 183.78 75200 183.78 up up correct
WMG.US Warner Music Group Corp 20241104 0 32.3 32.38 31.995 32.11 1212600 32.11 down up incorrect
WMPN.US William Penn Bancorporation 20241104 0 12.4 12.54 12.05 12.39 215700 12.39 down down correct
WNEB.US Western New England Bancorp Inc 20241104 0 8.71 8.71 8.59 8.69 9290 8.6222 down down correct
WNW.US Wunong Net Technology Company Limited 20241104 0 0.77 0.785 0.7603 0.78 33910 0.78 up up correct
WOOF.US Petco Health and Wellness Company Inc 20241104 0 4.49 4.52 4.15 4.3 3295700 4.3 down down correct
WORX.US SCWorx Corp 20241104 0 1.11 1.18 1.11 1.14 37200 1.14 up up correct
WPRT.US Westport Fuel Systems Inc 20241104 0 4.1 4.14 4.03 4.07 34100 4.07 down up incorrect
WRAP.US Wrap Technologies Inc 20241104 0 1.6 1.67 1.53 1.545 375400 1.545 down up incorrect
WRLD.US World Acceptance Corporation 20241104 0 115.19 115.19 112.01 113.05 19400 113.05 down down correct
WSBC.US WesBanco Inc 20241104 0 31.48 31.48 30.74 30.97 278000 30.97 down down correct
WSBCP.US WesBanco Inc 20241104 0 25.05 25.07 25.01 25.01 11900 25.01 down down correct
WSBF.US Waterstone Financial Inc 20241104 0 14.73 14.84 14.6 14.73 29500 14.73
WSC.US WillScot Mobile Mini Holdings Corp 20241104 0 36.38 37.54 36.14 36.86 4133300 36.86 up up correct
WSFS.US WSFS Financial Corporation 20241104 0 49.3 49.7 48.59 49.27 207265 49.138 down down correct
WTBA.US West Bancorporation Inc 20241104 0 21.38 21.62 21.34 21.52 21142 21.2742 up up correct
WTER.US The Alkaline Water Company Inc 20241104 0 0.06 0.09 0.05 0.0888 25318 0.0888 up up correct
WTFC.US Wintrust Financial Corporation 20241104 0 114.36 114.36 111.86 113.29 276889 112.9021 down down correct
WTFCM.US Wintrust Financial Corporation 20241104 0 25.1 25.15 25.05 25.083 8000 25.083 down down correct
WTFCP.US Wintrust Financial Corporation 20241104 0 25.18 25.23 25.18 25.22 7600 25.22 up up correct
WTW.US Weight Watchers International Inc 20241104 0 300.45 304.73 299.96 302.82 829500 302.82 up down incorrect
WVE.US Wave Life Sciences Ltd 20241104 0 13.85 14.13 13.14 13.79 789900 13.79 down down correct
WVFC.US WVS Financial Corp 20241104 0 12.32 12.32 12.32 12.32 0 12.32
WVVI.US Willamette Valley Vineyards Inc 20241104 0 3.41 3.59 3.4 3.4 11100 3.4 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20241104 0 3.69 3.69 3.55 3.55 2200 3.55 down down correct
WW.US WW International Inc 20241104 0 1.08 1.24 1.06 1.19 5720200 1.19 up up correct
WWD.US Woodward Inc 20241104 0 161.61 164.39 160.98 163.88 519900 163.88 up up correct
WYNN.US Wynn Resorts Limited 20241104 0 95.78 96.68 95.43 95.65 2238700 95.65 down down correct
XAIR.US Beyond Air Inc 20241104 0 0.482 0.485 0.48 0.48 387200 0.48 down down correct
XBIO.US Xenetic Biosciences Inc 20241104 0 3.9 3.9 3.6 3.663 45500 3.663 down down correct
XCAPX.US ACAP Strategic Fund 20241104 0 22.87 22.87 22.87 22.87 0 22.87
XCUR.US Exicure Inc 20241104 0 3.17 3.265 2.91 2.96 19900 2.96 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20241104 0 17.26 17.26 17.26 17.26 0 17.26
XEL.US Xcel Energy Inc 20241104 0 65.97 66.18 65.27 65.82 12450800 65.82 down up incorrect
XELA.US Exela Technologies Inc 20241104 0 1.87 2 1.852 1.96 190400 1.96 up up correct
XELB.US Xcel Brands Inc 20241104 0 0.79 0.7932 0.79 0.7901 4100 0.7901 up up correct
XENE.US Xenon Pharmaceuticals Inc 20241104 0 41.58 42.44 41.29 41.71 487900 41.71 up up correct
XERS.US Xeris Pharmaceuticals Inc 20241104 0 3.2 3.32 3.13 3.22 1186400 3.22 up up correct
XFOR.US X4 Pharmaceuticals Inc 20241104 0 0.519 0.545 0.506 0.532 1001500 0.532 up up correct
XGN.US Exagen Inc 20241104 0 2.58 2.62 2.415 2.47 9500 2.47 down down correct
XILSX.US Pioneer ILS Interval Fund 20241104 0 9.76 9.76 9.76 9.76 0 9.76
XLO.US Xilio Therapeutics Inc. Common Stock 20241104 0 1.33 1.54 1.32 1.44 745300 1.44 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20241104 0 22.42 23.12 21.88 22.06 895300 22.06 down down correct
XNCR.US Xencor Inc 20241104 0 21.09 22 20.945 21.52 382300 21.52 up up correct
XNET.US Xunlei Limited 20241104 0 1.91 1.97 1.91 1.91 43100 1.91
XOMA.US XOMA Corporation 20241104 0 30.4 30.98 30 30.86 13013 30.86 up up correct
XOMAO.US XOMA Corporation 20241104 0 25.55 25.63 25.356 25.63 4600 25.63 up up correct
XOMAP.US XOMA Corporation 20241104 0 25.87 25.91 25.69 25.75 6500 25.75 down down correct
XONE.US The ExOne Company 20241104 0 49.56 49.57 49.55 49.57 176900 49.57 up down incorrect
XOS.US Xos Inc 20241104 0 4.35 4.5 4.34 4.42 17400 4.42 up up correct
XOSWW.US Xos Equity Warrants 20241104 0 0.0175 0.0227 0.0175 0.0226 6909 0.0226 up up correct
XP.US XP Inc 20241104 0 17.39 17.81 17.255 17.62 2326700 17.62 up down incorrect
XPEL.US XPEL Inc 20241104 0 39 39.895 38.38 39.25 126700 39.25 up down incorrect
XPER.US Xperi Holding Corporation 20241104 0 9.16 9.4 9.16 9.2 213400 9.2 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20241104 0 5.75 5.75 5.75 5.75 0 5.75
XRAY.US DENTSPLY SIRONA Inc 20241104 0 23.55 23.83 23.24 23.34 2847500 23.34 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241104 0 1.4 1.4 1.32 1.35 6400 1.35 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20241104 0 8.24 8.65 8.08 8.39 3514500 8.39 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20241104 0 9.64 9.64 9.64 9.64 0 9.64
XSICX.US Voya Senior Income Fund Class 20241104 0 9.61 9.61 9.61 9.61 0 9.61
XSIIX.US ING Senior Incm Fd 20241104 0 9.6 9.6 9.6 9.6 0 9.6
XSIWX.US ING Senior Incm Fd 20241104 0 9.65 9.65 9.65 9.65 0 9.65
XSLCX.US Invesco Senior Loan Fund Class 20241104 0 5.75 5.75 5.75 5.75 0 5.75
XTLB.US XTL Biopharmaceuticals Ltd 20241104 0 2.04 2.04 1.82 1.88 54800 1.88 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20241104 0 0.1 0.108 0.093 0.105 2930300 0.105 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20241104 0 1.24 1.3 1.24 1.24 11200 1.24
YI.US 111 Inc 20241104 0 0.75 0.75 0.7 0.71 53600 0.71 down down correct
YJ.US Yunji Inc 20241104 0 1.8 1.8 1.6 1.76 40300 1.76 down down correct
YMAB.US Y 20241104 0 14.54 15.18 14.19 14.87 170900 14.87 up down incorrect
YORW.US The York Water Company 20241104 0 35.41 35.44 35.17 35.44 31300 35.44 up up correct
YQ.US 17 Education & Technology Group Inc 20241104 0 1.91 1.91 1.81 1.81 6300 1.81 down down correct
YTEN.US Yield10 Bioscience Inc 20241104 0 0.6 0.6 0.59 0.59 500 0.59 down down correct
YTRA.US Yatra Online Inc 20241104 0 1.36 1.36 1.34 1.355 25200 1.355 down down correct
YY.US JOYY Inc 20241104 0 33.29 34.16 33.18 33.62 195400 33.62 up up correct
Z.US Zillow Group Inc 20241104 0 59.83 62.74 59.793 60.61 2894100 60.61 up up correct
ZBRA.US Zebra Technologies Corporation 20241104 0 385 386.22 375.15 377.02 480700 377.02 down down correct
ZCMD.US Zhongchao Inc 20241104 0 1.26 1.27 1.25 1.26 4900 1.26
ZD.US Ziff Davis Inc. 20241104 0 46.41 47.57 46.41 46.69 239900 46.69 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20241104 0 1.23 1.26 1.18 1.21 27700 1.21 down up incorrect
ZEUS.US Olympic Steel Inc 20241104 0 34.8 35.79 34.74 35.24 111400 35.24 up up correct
ZG.US Zillow Group Inc 20241104 0 57.54 60.49 57.54 58.5 399400 58.5 up up correct
ZI.US ZoomInfo Technologies Inc 20241104 0 11.3 11.355 11.01 11.29 12317100 11.29 down up incorrect
ZION.US Zions Bancorporation National Association 20241104 0 51.33 51.8 50.24 51.16 1102400 51.16 down down correct
ZIONL.US ZIONL 20241104 0 26 26.1 25.98 26.07 5200 26.07 up down incorrect
ZIONO.US Zions Bancorporation National Association 20241104 0 26.59 26.79 26.53 26.67 3000 26.67 up up correct
ZIONP.US Zions Bancorporation National Association 20241104 0 22.5 22.66 22.5 22.6 4895 22.6 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241104 0 18.79 19.47 18.79 19.47 400 19.47 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20241104 0 0.5 0.535 0.49 0.535 17250 0.535 up up correct
ZJZZT.US NASDAQ TEST STOCK 20241104 0 24.75 24.75 24.75 24.75 171530 24.75
ZKIN.US ZK International Group Co. Ltd 20241104 0 0.505 0.562 0.5 0.56 22900 0.56 up up correct
ZLAB.US Zai Lab Limited 20241104 0 30.56 31.49 30.56 30.89 1016600 30.89 up up correct
ZM.US Zoom Video Communications Inc 20241104 0 75.53 75.97 74.52 75.54 1551100 75.54 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20241104 0 3.25 4.07 3.191 3.73 2853400 3.73 up up correct
ZS.US Zscaler Inc 20241104 0 181.94 186.2 180.42 184.9 832900 184.9 up down incorrect
ZUMZ.US Zumiez Inc 20241104 0 19.51 19.91 19.23 19.7 306500 19.7 up up correct
ZVZZT.US NASDAQ TEST STOCK 20241104 0 32.97 42.32 28 42.32 296677 42.32 up up correct
ZWZZT.US NASDAQ TEST STOCK 20241104 0 24.11 24.11 24.11 24.11 1 24.11
ZYXI.US Zynex Inc 20241104 0 8.67 8.73 7.99 8 110700 8 down down correct

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