CollectAI

close-nasdaq_stocks

2025/10/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251007 0 6.34 6.34 6.34 6.34 0 6.2511
AACG.US ATA Creativity Global 20251007 0 1.47 1.48 1.4 1.425 37578 1.425 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20251007 0 10.906 10.906 10.41 10.48 61300 10.48 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251007 0 10.55 10.55 10.55 10.55 0 10.55
AAIDX.US AAIDX 20251007 0 20.6 20.6 20.6 20.6 0 19.192
AAL.US American Airlines Group Inc 20251007 0 11.94 11.97 11.52 11.66 61899100 11.66 down down correct
AAME.US Atlantic American Corporation 20251007 0 2.72 2.8 2.72 2.7751 9737 2.7751 up up correct
AAOI.US Applied Optoelectronics Inc 20251007 0 33.655 34.62 29.765 31.335 7945755 31.335 down down correct
AAON.US AAON Inc 20251007 0 104.93 105.6 99.6 103.04 1095700 102.9305 down down correct
AAPL.US Apple Inc 20251007 0 256.81 257.4 255.43 256.48 31955800 255.9921 down down correct
AATC.US Image Sensing Systems Inc 20251007 0 6.62 6.65 6.5 6.5 6200 6.1855 down down correct
ABCB.US Ameris Bancorp 20251007 0 75.12 75.37 73.87 74.28 479300 74.0826 down up incorrect
ABCL.US AbCellera Biologics Inc 20251007 0 5.88 5.88 5.5701 5.77 5768386 5.77 down up incorrect
ABEO.US Abeona Therapeutics Inc 20251007 0 5.34 5.38 5.22 5.25 802000 5.25 down up incorrect
ABNB.US Airbnb Inc 20251007 0 120.49 121.1 119.14 119.85 4415900 119.85 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251007 0 1.97 2.1 1.82 1.88 462300 1.88 down down correct
ABR.US PF 20251007 0 22.68 22.85 22.66 22.68 6496 21.8991
ABSI.US Absci Corporation Common Stock 20251007 0 3.84 3.94 3.615 3.74 6056600 3.74 down down correct
ABUS.US Arbutus Biopharma Corporation 20251007 0 4.365 4.535 4.28 4.29 1096814 4.29 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251007 0 3.03 3.4 3.03 3.22 359147 3.22 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251007 0 21.61 21.955 21.42 21.54 2244203 21.54 down down correct
ACB.US Aurora Cannabis Inc 20251007 0 5.82 6.511 5.81 6.17 3664100 6.17 up up correct
ACET.US Adicet Bio Inc 20251007 0 0.9463 0.9763 0.7896 0.8531 1618689 13.6496 down down correct
ACGL.US Arch Capital Group Ltd 20251007 0 91.65 94.11 91.65 94.1 2143800 94.1 up up correct
ACGLN.US Arch Capital Group Ltd 20251007 0 18.06 18.09 17.9 17.92 19800 17.6246 down down correct
ACGLO.US Arch Capital Group Ltd 20251007 0 21.93 22.06 21.88 22 13290 21.6443 up up correct
ACHC.US Acadia Healthcare Company Inc 20251007 0 26.7 27.495 26.39 27.23 2769022 27.23 up up correct
ACHV.US Achieve Life Sciences Inc 20251007 0 3.14 3.39 3.14 3.32 904536 3.32 up up correct
ACIU.US AC Immune SA 20251007 0 3.61 3.8 3.4301 3.59 581172 3.59 down down correct
ACIW.US ACI Worldwide Inc 20251007 0 53.48 53.64 52.655 52.69 575198 52.69 down down correct
ACLS.US Axcelis Technologies Inc 20251007 0 88.06 88.9999 83.57 83.66 993105 83.66 down up incorrect
ACMR.US ACM Research Inc 20251007 0 41.8 42.1797 39.94 40.46 1311009 40.46 down down correct
ACNB.US ACNB Corporation 20251007 0 43.66 43.91 43.49 43.52 21416 42.86 down down correct
ACRS.US Aclaris Therapeutics Inc 20251007 0 1.91 1.93 1.84 1.84 797710 1.84 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251007 0 36.02 36.21 35.8 35.91 407400 35.5352 down down correct
ACTG.US Acacia Research Corporation 20251007 0 3.35 3.39 3.34 3.36 76286 3.36 up down incorrect
ACVA.US ACV Auctions Inc 20251007 0 9.63 9.7 9.05 9.3 3236100 9.3 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251007 0 4.28 4.36 4.1 4.29 5070097 4.29 up up correct
ADAG.US Adagene Inc 20251007 0 1.97 1.99 1.88 1.99 56394 1.99 up up correct
ADAP.US Adaptimmune Therapeutics plc 20251007 0 0.1395 0.1489 0.1361 0.1386 33074551 0.1386 down down correct
ADBE.US Adobe Inc 20251007 0 352.59 353.33 344.24 348.31 3275506 348.31 down up incorrect
ADC.US PA 20251007 0 18.293 18.33 18.1 18.135 3921 17.6822 down up incorrect
ADI.US Analog Devices Inc 20251007 0 243.39 243.39 233.03 233.75 3397800 232.2003 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251007 0 0.4 0.405 0.3657 0.3894 23108 9.735 down down correct
ADMA.US ADMA Biologics Inc 20251007 0 14.14 14.23 13.945 13.99 3855667 13.99 down down correct
ADN.US Advent Technologies Holdings Inc 20251007 0 3.44 3.44 3.17 3.33 96600 3.33 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251007 0 0.0117 0.0119 0.01 0.01 168991 0.01 down down correct
ADP.US Automatic Data Processing Inc 20251007 0 291.68 293.51 290.45 292.94 1150200 291.0586 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251007 0 14.47 14.565 14.11 14.35 1780200 14.35 down down correct
ADSK.US Autodesk Inc 20251007 0 323.11 324 309.57 314.19 1468900 314.19 down down correct
ADTN.US ADTRAN Inc 20251007 0 9.16 9.21 8.815 8.85 2295264 8.85 down down correct
ADTX.US Aditxt Inc 20251007 0 0.701 0.71 0.662 0.663 3295 74.919 down down correct
ADUS.US Addus HomeCare Corporation 20251007 0 113 116.41 110.48 110.64 110600 110.64 down down correct
ADV.US Advantage Solutions Inc 20251007 0 1.52 1.545 1.46 1.46 280403 1.46 down down correct
ADVM.US Adverum Biotechnologies Inc 20251007 0 5.27 5.345 4.8 4.94 323457 4.94 down up incorrect
ADVWW.US Advantage Solutions Inc 20251007 0 0.008 0.01 0.0066 0.0067 43283 0.0067 down up incorrect
ADXN.US Addex Therapeutics Ltd 20251007 0 9.41 9.41 8.68 8.68 7648 8.68 down up incorrect
ADXS.US Advaxis Inc 20251007 0 0.0996 0.0996 0.0996 0.0996 25 0.0996
AEAEU.US AltEnergy Acquisition Corp. Unit 20251007 0 10.82 10.82 10.82 10.82 2 10.82
AEHL.US Antelope Enterprise Holdings Limited 20251007 0 3.47 3.6 3.36 3.55 20783 21.3 up up correct
AEHR.US Aehr Test Systems 20251007 0 25.55 26.29 22.915 26.15 8444217 26.15 up up correct
AEI.US Alset EHome International Inc 20251007 0 2.72 2.81 2.61 2.61 57076 2.61 down down correct
AEIS.US Advanced Energy Industries Inc 20251007 0 177.11 177.95 171.28 173.09 209500 172.9495 down down correct
AEMD.US Aethlon Medical Inc 20251007 0 0.772 0.79 0.71 0.7284 94780 7.284 down down correct
AEP.US American Electric Power Company Inc 20251007 0 116.57 119.06 116.23 118.16 4141800 116.3159 up up correct
AEYE.US AudioEye Inc 20251007 0 15.2051 15.2051 14.19 14.41 87779 14.41 down down correct
AFBI.US Affinity Bancshares Inc 20251007 0 19.8 19.8 19.8 19.8 429 19.8
AFCG.US AFC Gamma Inc 20251007 0 3.75 3.78 3.69 3.73 137311 3.73 down up incorrect
AFIB.US Acutus Medical Inc 20251007 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
AFRM.US Affirm Holdings Inc 20251007 0 76 77.19 74.15 76.65 4699856 76.65 up up correct
AFYA.US Afya Limited 20251007 0 15.43 15.52 14.8012 15.1 242005 15.1 down down correct
AGEN.US Agenus Inc 20251007 0 4.2 4.38 4.12 4.25 592776 4.25 up up correct
AGFY.US Agrify Corporation 20251007 0 49.99 49.99 46.05 48.25 29797 48.25 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251007 0 40.94 41.29 40.39 40.87 319800 40.87 down down correct
AGMH.US AGM Group Holdings Inc 20251007 0 7.69 7.7475 6.7001 6.8 318972 6.8 down down correct
AGNC.US AGNC Investment Corp 20251007 0 9.92 10.05 9.9 9.99 17801400 9.452 up down incorrect
AGNCM.US AGNC Investment Corp 20251007 0 24.88 25 24.88 24.97 29094 24.4312 up down incorrect
AGNCN.US AGNC Investment Corp 20251007 0 25.6055 25.6899 25.6055 25.63 7825 25.0437 up down incorrect
AGNCO.US AGNC Investment Corp 20251007 0 25.23 25.23 25.18 25.23 16700 24.6549
AGNCP.US AGNC Investment Corp. 20251007 0 24.94 24.9789 24.93 24.95 12034 24.3892 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251007 0 4.15 4.2 3.75 3.78 347800 3.78 down down correct
AGYS.US Agilysys Inc 20251007 0 109.4 110.652 107.14 108.68 254557 108.68 down up incorrect
AHCO.US AdaptHealth Corp 20251007 0 8.95 9.06 8.92 9.02 740132 9.02 up down incorrect
AIHS.US Senmiao Technology Limited 20251007 0 2.28 2.28 2.1901 2.21 103543 2.21 down down correct
AIP.US Arteris Inc. Common Stock 20251007 0 13.52 14.1 12.82 12.95 1306472 12.95 down down correct
AIRG.US Airgain Inc 20251007 0 4.21 4.3863 4.0599 4.06 40156 4.06 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251007 0 8.24 8.4 7.72 8.03 728227 8.03 down down correct
AIRT.US Air T Inc 20251007 0 22.5 22.5 22 22 1010 22 down down correct
AIRTP.US Air T Inc 20251007 0 18.74 18.74 18.74 18.74 1757 17.8163
AKAM.US Akamai Technologies Inc 20251007 0 78.62 78.92 76.41 76.6 1299600 76.6 down up incorrect
AKBA.US Akebia Therapeutics Inc 20251007 0 2.99 2.99 2.875 2.95 3407509 2.95 down up incorrect
AKRO.US Akero Therapeutics Inc 20251007 0 46 47.4 45.5 46 982795 46
AKTX.US Akari Therapeutics Plc 20251007 0 1.06 1.105 1.01 1.05 127100 1.05 down up incorrect
ALCO.US Alico Inc 20251007 0 33.35 33.84 33.35 33.66 16302 33.6137 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20251007 0 5.51 5.66 5.44 5.61 647373 5.61 up down incorrect
ALEC.US Alector Inc 20251007 0 3.15 3.21 3.04 3.07 1064291 3.07 down up incorrect
ALF.US Alfi Inc 20251007 0 10.55 10.55 10.55 10.55 100 10.55
ALGM.US Allegro MicroSystems Inc 20251007 0 28.51 28.58 26.97 27.5 1756600 27.5 down down correct
ALGN.US Align Technology Inc 20251007 0 131.85 132.64 130.05 130.47 1234700 130.47 down down correct
ALGS.US Aligos Therapeutics Inc 20251007 0 10.4 10.65 9.6582 9.84 103887 9.84 down down correct
ALGT.US Allegiant Travel Company 20251007 0 63.9 63.9 60.96 62.12 347298 62.12 down down correct
ALHC.US Alignment Healthcare Inc 20251007 0 17.19 17.395 16.78 16.98 2247600 16.98 down down correct
ALKS.US Alkermes plc 20251007 0 31.09 31.1 30.7 30.95 1054700 30.95 down down correct
ALKT.US Alkami Technology Inc 20251007 0 24.23 24.23 23.34 23.41 1112600 23.41 down down correct
ALLO.US Allogene Therapeutics Inc 20251007 0 1.39 1.41 1.29 1.35 2416386 1.35 down down correct
ALLT.US Allot Ltd 20251007 0 11.26 11.2633 10.5567 10.76 423657 10.76 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251007 0 456.94 462.63 448.95 459.58 791895 459.58 up up correct
ALOT.US AstroNova Inc 20251007 0 9.75 10.21 9.75 10.14 31107 10.14 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251007 0 0.0007 0.0007 0.0004 0.0004 3290 0.0004 down down correct
ALRM.US Alarm.com Holdings Inc 20251007 0 52.28 52.28 51.07 51.41 330287 51.41 down down correct
ALRS.US Alerus Financial Corporation 20251007 0 21.87 22.005 21.7 21.72 84179 21.5134 down down correct
ALT.US Altimmune Inc 20251007 0 4.02 4.031 3.865 3.93 1873700 3.93 down down correct
ALTO.US Alto Ingredients Inc 20251007 0 1.14 1.15 1.06 1.11 264900 1.11 down down correct
ALXO.US ALX Oncology Holdings Inc 20251007 0 2.12 2.14 1.81 1.83 772461 1.83 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251007 0 2.54 2.57 2.476 2.49 206000 2.49 down down correct
AMAL.US Amalgamated Financial Corp 20251007 0 27.49 27.85 27.245 27.33 262536 27.0753 down up incorrect
AMAT.US Applied Materials Inc 20251007 0 223.91 224.83 211.27 211.56 10543320 210.8831 down down correct
AMBA.US Ambarella Inc 20251007 0 85.98 86.5999 80.66 81.58 503941 81.58 down down correct
AMCX.US AMC Networks Inc 20251007 0 7.94 8.125 7.72 7.93 781591 7.93 down down correct
AMD.US Advanced Micro Devices Inc 20251007 0 214.85 218.9 209.28 211.51 115748094 211.51 down down correct
AMGN.US Amgen Inc 20251007 0 293.275 295.85 290.2101 295.54 1504255 291.4277 up up correct
AMKR.US Amkor Technology Inc 20251007 0 33.54 33.54 29.33 29.75 5731193 29.6885 down down correct
AMPG.US AmpliTech Group Inc 20251007 0 4.56 4.56 4.2 4.3 479800 4.3 down down correct
AMPGW.US AmpliTech Group Inc 20251007 0 0.36 0.44 0.33 0.44 13500 0.44 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251007 0 26.45 26.675 25.795 25.83 390489 25.83 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251007 0 10.33 10.335 9.84 10.07 1440000 10.07 down down correct
AMRK.US A 20251007 0 26.0911 26.1105 25.4152 25.6917 5771 25.404 down down correct
AMRN.US Amarin Corporation plc 20251007 0 19.08 20.43 19.01 19.27 190000 19.27 up up correct
AMSC.US American Superconductor Corporation 20251007 0 61.48 62.79 55.51 56.55 1818000 56.55 down up incorrect
AMSF.US AMERISAFE Inc 20251007 0 42.17 42.635 42.09 42.11 114358 41.6903 down down correct
AMST.US Amesite Inc 20251007 0 3.55 3.61 3.35 3.38 88100 3.38 down down correct
AMTB.US Amerant Bancorp Inc 20251007 0 18.99 19.16 18.66 18.86 204600 18.6892 down down correct
AMTX.US Aemetis Inc 20251007 0 3.14 3.218 2.9301 3 1860785 3 down down correct
AMWD.US American Woodmark Corporation 20251007 0 66.01 67 64.885 65.13 183225 65.13 down down correct
AMZN.US Amazon.com Inc 20251007 0 220.88 222.89 220.17 221.78 31194680 221.78 up up correct
ANAB.US AnaptysBio Inc 20251007 0 31.305 31.305 29.48 29.87 224828 29.87 down down correct
ANDE.US The Andersons Inc 20251007 0 41.96 42.33 41.255 41.94 301868 41.7822 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20251007 0 2.26 2.38 2.2301 2.31 9576 2.31 up up correct
ANGI.US Angi Inc 20251007 0 15.85 15.875 14.325 14.48 938038 14.48 down down correct
ANGO.US AngioDynamics Inc 20251007 0 11.31 11.35 10.7823 11.05 530632 11.05 down down correct
ANIK.US Anika Therapeutics Inc 20251007 0 9.32 9.355 9.02 9.09 70569 9.09 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251007 0 92.35 92.43 90.65 91.68 239950 91.68 down up incorrect
ANIX.US Anixa Biosciences Inc 20251007 0 3.4 4.2 3.35 4.11 1111100 4.11 up down incorrect
ANNX.US Annexon Inc 20251007 0 3.19 3.23 3.055 3.07 917956 3.07 down up incorrect
ANY.US Sphere 3D Corp 20251007 0 0.891 0.9 0.828 0.849 82910 8.49 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251007 0 28.38 28.83 26.99 27.08 193870 27.08 down down correct
AOUT.US American Outdoor Brands Inc 20251007 0 8.3 8.384 7.95 8.1 135125 8.1 down down correct
APA.US APA Corporation 20251007 0 25.02 25.435 24.815 25.08 5984333 24.5687 up up correct
APDN.US Applied DNA Sciences Inc 20251007 0 5.83 5.85 4.23 4.65 699518 4.65 down down correct
APEI.US American Public Education Inc 20251007 0 37.74 37.74 36.6 37.01 255069 37.01 down down correct
API.US Agora Inc 20251007 0 4.01 4.015 3.84 3.86 350180 3.86 down down correct
APLS.US Apellis Pharmaceuticals Inc 20251007 0 24.59 25.3 24.1 25.21 2373020 25.21 up up correct
APLT.US Applied Therapeutics Inc 20251007 0 1.04 1.19 1 1.07 5256703 1.07 up up correct
APM.US Aptorum Group Limited 20251007 0 2.18 2.2185 1.86 2.09 275370 2.09 down down correct
APOG.US Apogee Enterprises Inc 20251007 0 44 44.2341 42.465 42.89 128733 42.2922 down down correct
APP.US AppLovin Corporation 20251007 0 595.215 644.47 592.26 631.85 11768700 631.85 up up correct
APPF.US AppFolio Inc 20251007 0 242.33 243 236.49 239.52 324075 239.52 down down correct
APPN.US Appian Corporation 20251007 0 30.14 30.14 29.2 29.51 539697 29.51 down down correct
APPS.US Digital Turbine Inc 20251007 0 6.63 7.16 6.564 7 4371429 7 up up correct
APRE.US Aprea Therapeutics Inc 20251007 0 1.47 1.54 1.44 1.44 51537 1.44 down down correct
APVO.US Aptevo Therapeutics Inc 20251007 0 1.65 1.98 1.63 1.76 2493984 31.68 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251007 0 1.97 1.99 1.91 1.93 30799 1.93 down down correct
APYX.US Apyx Medical Corporation 20251007 0 2.89 2.9 2.69 2.84 165676 2.84 down down correct
AQB.US AquaBounty Technologies Inc 20251007 0 1.95 2.16 1.9 2.1 414900 2.1 up up correct
AQMS.US Aqua Metals Inc 20251007 0 6.32 6.56 5.552 5.96 263399 5.96 down down correct
AQST.US Aquestive Therapeutics Inc 20251007 0 5.99 6.079 5.785 5.97 2141142 5.97 down down correct
ARAY.US Accuray Incorporated 20251007 0 1.71 1.73 1.56 1.57 1486208 1.57 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251007 0 2.36 2.48 2.15 2.29 9743087 2.29 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251007 0 0.4 0.4 0.33 0.3702 56247 0.3702 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251007 0 0.7501 0.777 0.6208 0.6906 89368 149.1696 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251007 0 3.3 3.363 2.49 2.75 64500 2.1484 down down correct
ARCB.US ArcBest Corporation 20251007 0 73.57 74.68 71.67 72.1 306141 71.8883 down up incorrect
ARCC.US Ares Capital Corporation 20251007 0 20.14 20.14 19.73 19.86 7804458 19.4028 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20251007 0 21.14 21.59 20.2 20.47 755334 20.47 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251007 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20251007 0 5.195 5.23 5.085 5.17 4707816 5.17 down down correct
AREC.US American Resources Corporation 20251007 0 4.01 4.36 3.7 3.89 6950390 3.89 down down correct
ARGX.US argenx SE 20251007 0 785.76 798 782.815 797.35 221800 797.35 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251007 0 10.61 10.72 10.23 10.3 1903544 10.3 down down correct
ARKO.US Arko Corp 20251007 0 4.31 4.35 4.11 4.12 517000 4.0917 down down correct
ARKOW.US Arko Corp 20251007 0 0.0095 0.0099 0.0095 0.0099 13319 0.0099 up up correct
ARKR.US Ark Restaurants Corp 20251007 0 7.09 7.34 7.07 7.18 22544 7.18 up up correct
ARLP.US Alliance Resource Partners L.P 20251007 0 25.17 25.365 24.8491 25.3 269515 24.0891 up up correct
AROW.US Arrow Financial Corporation 20251007 0 27.8 28.0575 27.42 27.43 28410 26.9377 down down correct
ARQQ.US Arqit Quantum Inc 20251007 0 56.29 59.62 52.31 55.23 1127500 55.23 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251007 0 1.24 1.34 1.1 1.1599 314974 1.1599 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251007 0 19.84 20.89 19.41 20.57 1927000 20.57 up up correct
ARRY.US Array Technologies Inc 20251007 0 8.99 9.24 8.62 8.72 4608050 8.72 down up incorrect
ARTL.US Artelo Biosciences Inc 20251007 0 4.56 4.78 4.35 4.36 70787 4.36 down down correct
ARTNA.US Artesian Resources Corporation 20251007 0 32.5 32.93 32.05 32.79 25900 32.1656 up down incorrect
ARTW.US Art's 20251007 0 2.74 2.9099 2.73 2.84 38179 2.84 up down incorrect
ARVN.US Arvinas Inc 20251007 0 9.7 9.93 9.215 9.3 2320066 9.3 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20251007 0 37.58 37.87 36.29 36.54 2430165 36.54 down down correct
ASLE.US AerSale Corporation 20251007 0 8.24 8.58 8.05 8.12 1418985 8.12 down down correct
ASMB.US Assembly Biosciences Inc 20251007 0 24.61 24.68 23.26 23.86 77600 23.86 down down correct
ASML.US ASML Holding N.V 20251007 0 1042.83 1044.85 1001 1002.3 1667799 999.2069 down down correct
ASO.US Academy Sports and Outdoors Inc 20251007 0 53.99 54.45 52.28 52.94 1859683 52.8128 down down correct
ASPC.US Alpha Capital Acquisition Company 20251007 0 10.35 10.35 10.35 10.35 0 10.35
ASPCU.US Alpha Capital Acquisition Company 20251007 0 10.46 10.46 10.46 10.46 0 10.46
ASPS.US Altisource Portfolio Solutions S.A 20251007 0 14.36 14.36 12.4201 12.99 37158 12.99 down down correct
ASPU.US Aspen Group Inc 20251007 0 0.1028 0.1049 0.098 0.1 12467 0.1 down down correct
ASRT.US Assertio Holdings Inc 20251007 0 0.91 0.91 0.865 0.8861 19509 13.2915 down up incorrect
ASRV.US AmeriServ Financial Inc 20251007 0 3.01 3.04 2.94 3.02 16269 2.9631 up up correct
ASTC.US Astrotech Corporation 20251007 0 5.05 5.21 4.74 5.01 185179 5.01 down down correct
ASTE.US Astec Industries Inc 20251007 0 48.33 48.86 47.4274 47.51 114192 47.3727 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251007 0 3.65 3.92 3.49 3.67 6396420 3.67 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251007 0 0.1724 0.28 0.164 0.23 91140 0.23 up up correct
ASTS.US AST SpaceMobile Inc 20251007 0 67.41 76 67.28 74.75 18223689 74.75 up up correct
ASUR.US Asure Software Inc 20251007 0 8.35 8.4899 8.05 8.15 78973 8.15 down down correct
ASYS.US Amtech Systems Inc 20251007 0 10.57 10.8 10 10.22 392800 10.22 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251007 0 5.52 5.69 5.38 5.54 4243342 5.54 up up correct
ATEC.US Alphatec Holdings Inc 20251007 0 13.62 13.98 13.365 13.45 1809945 13.45 down down correct
ATER.US Aterian Inc 20251007 0 1.16 1.164 1.1 1.13 106800 1.13 down down correct
ATEX.US Anterix Inc 20251007 0 22.21 22.505 21.5 21.53 195594 21.53 down down correct
ATHA.US Athira Pharma Inc 20251007 0 4.32 4.32 3.83 3.86 72766 3.86 down down correct
ATHE.US Alterity Therapeutics Limited 20251007 0 4.404 4.404 4.2 4.275 5016 4.275 down down correct
ATLC.US Atlanticus Holdings Corporation 20251007 0 53.96 54.55 52.78 54.14 91691 54.14 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251007 0 24.9 25 24.9 24.965 3800 24.2031 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251007 0 24.67 24.67 24.03 24.12 12800 23.1875 down down correct
ATLO.US Ames National Corporation 20251007 0 20.22 20.32 20.025 20.06 22913 19.7043 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20251007 0 0.068 0.068 0.068 0.068 300 0.068
ATNF.US 180 Life Sciences Corp 20251007 0 2.55 2.58 2.3 2.33 11603391 2.33 down up incorrect
ATNI.US ATN International Inc 20251007 0 14.6 15.1 14.27 14.36 30589 14.1917 down down correct
ATOM.US Atomera Incorporated 20251007 0 5.01 5.3556 4.81 4.84 601751 4.84 down down correct
ATOS.US Atossa Therapeutics Inc 20251007 0 1 1.02 0.982 1.01 72157 15.15 up up correct
ATRA.US Atara Biotherapeutics Inc 20251007 0 14 15.9 13.893 15.63 115200 15.63 up up correct
ATRC.US AtriCure Inc 20251007 0 34.71 34.88 33.74 34.12 316163 34.12 down down correct
ATRO.US Astronics Corporation 20251007 0 48.6 48.94 47.55 47.87 868200 47.87 down down correct
ATXI.US Avenue Therapeutics Inc 20251007 0 0.748 0.748 0.748 0.748 0 0.748
ATXS.US Astria Therapeutics Inc 20251007 0 7.69 7.78 7.357 7.47 366600 7.47 down down correct
AUB.US Atlantic Union Bankshares Corporation 20251007 0 36.095 36.5 35.89 35.97 1199327 35.2369 down down correct
AUBN.US Auburn National Bancorporation Inc 20251007 0 26.14 27 26 27 1608 26.731 up up correct
AUDC.US AudioCodes Ltd 20251007 0 9.8 9.9 9.605 9.63 105267 9.3658 down down correct
AUID.US Ipsidy Inc. Common Stock 20251007 0 2.89 2.9149 2.61 2.81 95483 2.81 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251007 0 11.34 11.87 11.075 11.71 2231300 11.71 up up correct
AUR.US Aurora Innovation Inc 20251007 0 5.54 5.6 5.28 5.4 13039500 5.4 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251007 0 5.92 5.9946 5.73 5.76 168355 5.76 down down correct
AUROW.US Aurora Innovation Inc 20251007 0 0.58 0.6198 0.551 0.5949 79867 0.5949 up up correct
AUTL.US Autolus Therapeutics plc 20251007 0 1.565 1.57 1.45 1.49 4328446 1.49 down down correct
AUUD.US Auddia Inc 20251007 0 2.06 2.08 1.98 2 59100 2 down down correct
AUUDW.US Auddia Inc 20251007 0 0.0171 0.0171 0.0132 0.0156 18923 0.0156 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20251007 0 8.51 8.7 8.465 8.53 1126259 8.53 up up correct
AVAV.US AeroVironment Inc 20251007 0 390.73 400.01 386.01 395.13 1459352 395.13 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251007 0 14.63 14.67 14.15 14.47 2332670 14.47 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20251007 0 9.97 9.97 9.95 9.95 988650 9.95 down down correct
AVGO.US Broadcom Inc 20251007 0 337.025 338.11 326.58 336.41 18086711 335.7675 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251007 0 2.91 3.055 2.895 2.97 1045004 2.97 up up correct
AVNW.US Aviat Networks Inc 20251007 0 22.55 22.6824 21.82 22.09 71627 22.09 down down correct
AVO.US Mission Produce Inc 20251007 0 11.7 11.8682 11.52 11.64 269752 11.64 down down correct
AVPT.US Avepoint Inc 20251007 0 15.21 15.212 14.765 14.8 1356800 14.8 down down correct
AVT.US Avnet Inc 20251007 0 52.71 52.99 51.26 51.34 587800 50.6875 down down correct
AVTX.US Avalo Therapeutics Inc 20251007 0 14.16 14.3 13.4 13.48 225789 13.48 down down correct
AVXL.US Anavex Life Sciences Corp 20251007 0 9.655 10.38 9.6 9.78 1800300 9.78 up up correct
AWRE.US Aware Inc 20251007 0 2.6 2.6745 2.37 2.44 25153 2.44 down down correct
AXGN.US AxoGen Inc 20251007 0 17.22 17.5 16.84 16.9 1023400 16.9 down down correct
AXON.US Axon Enterprise Inc 20251007 0 720.88 728.34 706.61 714.6 376300 714.6 down down correct
AXSM.US Axsome Therapeutics Inc 20251007 0 119.81 120.785 117.5 118.64 402300 118.64 down down correct
AXTI.US AXT Inc 20251007 0 5.5 5.67 5.2407 5.31 2014090 5.31 down down correct
AYTU.US Aytu Biopharma Inc 20251007 0 2.24 2.3975 2.21 2.36 822241 2.36 up up correct
AZN.US AstraZeneca PLC 20251007 0 85.42 86.24 85.35 85.87 1746350 169.952 up up correct
BAC.US PQ 20251007 0 18.15 18.19 18.08 18.11 76650 17.5803 down up incorrect
BAND.US Bandwidth Inc 20251007 0 16.53 16.5944 15.6783 15.76 177552 15.76 down down correct
BANF.US BancFirst Corporation 20251007 0 126.99 128.87 125.95 126.1 117029 125.5282 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251007 0 25.78 25.86 25.78 25.8 1701 25.3614 up up correct
BANR.US Banner Corporation 20251007 0 63.27 64 62.7987 63.09 244651 62.0762 down down correct
BANX.US StoneCastle Financial Corp 20251007 0 21.91 22 21.57 21.84 14000 20.6247 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251007 0 3.5 3.63 3.34 3.37 40570 3.37 down down correct
BASE.US Couchbase Inc. Common Stock 20251007 0 23.91 23.91 23.72 23.72 1087 23.72 down down correct
BATRA.US The Liberty Braves Group 20251007 0 44.596 44.596 43.87 43.9 42000 43.9 down down correct
BATRK.US The Liberty Braves Group 20251007 0 40.99 41.074 40.58 40.79 272200 40.79 down down correct
BBBY.US Bed Bath & Beyond Inc 20251007 0 12.16 12.18 10.89 11.03 2710800 11.03 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251007 0 6.88 6.98 6.72 6.76 73070 6.76 down down correct
BBGI.US Beasley Broadcast Group Inc 20251007 0 5.89 6.1321 5.79 6.09 13572 6.09 up up correct
BBIG.US Vinco Ventures Inc 20251007 0 0.0004 0.0004 0.0003 0.0003 8270 0.0003 down up incorrect
BBIO.US BridgeBio Pharma Inc 20251007 0 54.61 55.13 52.97 54.22 1812900 54.22 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20251007 0 2.72 2.72 2.55 2.59 40600 2.59 down up incorrect
BBSI.US Barrett Business Services Inc 20251007 0 44.35 45.03 44.01 44.44 190412 44.3361 up down incorrect
BCAB.US BioAtla Inc 20251007 0 0.8711 0.8799 0.75 0.795 1402053 0.795 down up incorrect
BCBP.US BCB Bancorp Inc 20251007 0 8.47 8.5677 8.42 8.44 41404 8.1873 down up incorrect
BCDA.US BioCardia Inc 20251007 0 1.36 1.4199 1.305 1.32 310560 1.32 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251007 0 0.6801 0.73 0.6801 0.7 25432 0.7 up up correct
BCML.US BayCom Corp 20251007 0 28.15 28.32 27.785 28.15 21646 27.8778
BCOR.US Blucora Inc 20251007 0 36.97 36.97 35.65 35.855 1900 34.8056 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251007 0 11.05 11.05 10.81 10.81 4683 10.81 down down correct
BCPC.US Balchem Corporation 20251007 0 143.34 145.4899 140.91 141.18 126156 140.3167 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20251007 0 7.005 7.07 6.935 6.95 3957161 6.95 down down correct
BCTX.US BriaCell Therapeutics Corp 20251007 0 13.22 13.4 12.5 12.625 51762 12.625 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251007 0 0.0425 0.0425 0.033 0.0369 16408 0.0369 down down correct
BCYC.US Bicycle Therapeutics plc 20251007 0 8.19 8.2 7.8 8 272903 8 down down correct
BDSX.US Biodesix Inc 20251007 0 7.52 7.8079 7.2 7.3 33673 7.3 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251007 0 3.93 4.01 3.81 3.91 756963 3.91 down down correct
BEAM.US Beam Therapeutics Inc 20251007 0 26 26.095 24.67 25.13 1434574 25.13 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251007 0 1.85 1.93 1.7355 1.76 122703 1.76 down down correct
BEATW.US Heartbeam Inc. Warrant 20251007 0 0.291 0.3006 0.223 0.3006 8058 0.3006 up up correct
BEEM.US Beam Global 20251007 0 3.47 3.517 3.18 3.23 637800 3.23 down down correct
BELFA.US Bel Fuse Inc 20251007 0 113.01 114.47 112.3222 113.8 3511 113.7024 up up correct
BELFB.US Bel Fuse Inc 20251007 0 141.34 142.745 139.81 141.25 203117 141.1316 down down correct
BFC.US Bank First Corporation 20251007 0 132.15 134.74 131.65 131.77 108674 131.3119 down down correct
BFIN.US BankFinancial Corporation 20251007 0 12.41 12.44 12.19 12.21 185890 12.1032 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251007 0 1.08 1.086 1 1.0395 110812 1.0395 down down correct
BFRIW.US Biofrontera Inc. Warrants 20251007 0 0.103 0.103 0.103 0.103 100 0.103
BFST.US Business First Bancshares Inc 20251007 0 23.68 23.98 23.61 23.67 90340 23.4077 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251007 0 1.88 1.93 1.72 1.8 408762 1.8 down up incorrect
BHF.US Brighthouse Financial Inc 20251007 0 51.52 51.52 48.56 48.61 1096721 48.61 down up incorrect
BHFAL.US Brighthouse Financial Inc 20251007 0 18.01 18.11 17.96 18 30957 17.218 down up incorrect
BHFAM.US Brighthouse Financial Inc 20251007 0 11.99 12.079 11.9 11.98 30600 11.6747 down up incorrect
BHFAN.US Brighthouse Financial Inc 20251007 0 13.42 13.42 13.06 13.29 97600 12.9462 down up incorrect
BHFAO.US Brighthouse Financial Inc 20251007 0 16.42 16.45 16.25 16.36 50300 15.9285 down down correct
BHFAP.US Brighthouse Financial Inc 20251007 0 16.21 16.22 16.02 16.15 48800 15.7224 down down correct
BIDU.US Baidu Inc 20251007 0 145.28 146.5 138.63 138.94 4051300 138.94 down up incorrect
BIIB.US Biogen Inc 20251007 0 154.52 154.57 151.97 152.21 1372500 152.21 down up incorrect
BILI.US Bilibili Inc 20251007 0 28.61 28.67 27.58 27.76 1463964 27.76 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20251007 0 1.39 1.4557 1.28 1.3 533840 1.3 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251007 0 6.41 6.41 5.92 6.13 44377 6.13 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251007 0 3.798 3.8 3.3 3.47 134142200 3.47 down down correct
BIVI.US BioVie Inc 20251007 0 1.95 2.05 1.879 2.01 374559 2.01 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251007 0 1.965 2.69 1.91 2.14 10602925 8.56 up up correct
BJRI.US BJ's Restaurants Inc 20251007 0 31.13 31.13 30.48 30.79 299766 30.79 down down correct
BKNG.US Booking Holdings Inc 20251007 0 5422.2202 5422.2202 5188 5242 264600 5220.0816 down down correct
BKR.US Baker Hughes Company 20251007 0 49.1 49.44 48.23 48.58 4877700 48.1686 down down correct
BKSC.US Bank of South Carolina Corporation 20251007 0 15.92 15.9305 15.92 15.9305 2005 15.7008 up down incorrect
BKYI.US BIO 20251007 0 0.77 0.7788 0.75 0.7574 75746 0.7574 down down correct
BL.US BlackLine Inc 20251007 0 52.5 52.56 50.58 50.62 543740 50.62 down down correct
BLBD.US Blue Bird Corporation 20251007 0 53.09 53.58 52.73 53.36 302551 53.36 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251007 0 6.29 6.8 6.29 6.788 44400 6.788 up up correct
BLDE.US Blade Air Mobility Inc 20251007 0 5.27 5.4 5.1 5.15 528369 5.15 down down correct
BLDP.US Ballard Power Systems Inc 20251007 0 3.63 3.7 3.49 3.63 12571060 3.63
BLFS.US BioLife Solutions Inc 20251007 0 26.6 26.93 25.92 26.3 455223 26.3 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251007 0 8.87 8.945 8.725 8.73 28450 8.73 down down correct
BLIN.US Bridgeline Digital Inc 20251007 0 1.4 1.617 1.4 1.57 630642 1.57 up up correct
BLKB.US Blackbaud Inc 20251007 0 63.42 64.4699 62.5043 62.75 214918 62.75 down down correct
BLMN.US Bloomin' Brands Inc 20251007 0 7.43 7.54 7.175 7.52 2216117 7.52 up up correct
BLNK.US Blink Charging Co 20251007 0 2.6 2.6499 2.35 2.37 11161520 2.37 down down correct
BLRX.US BioLineRx Ltd 20251007 0 4.45 4.56 4.04 4.44 82700 4.44 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251007 0 9.55 9.595 9.2189 9.37 448974 9.37 down down correct
BMBL.US Bumble Inc 20251007 0 5.9 5.97 5.765 5.82 2276302 5.82 down down correct
BMEA.US Biomea Fusion Inc 20251007 0 1.98 2.01 1.66 1.845 21514949 1.845 down down correct
BMRA.US Biomerica Inc 20251007 0 2.89 2.99 2.82 2.84 25795 2.84 down down correct
BMRC.US Bank of Marin Bancorp 20251007 0 24.36 24.63 24.08 24.11 109277 23.6646 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251007 0 55.92 56.26 54.581 54.7 1581500 54.7 down down correct
BNGO.US Bionano Genomics Inc 20251007 0 2.05 2.07 1.93 2.01 843400 2.01 down down correct
BNR.US Burning Rock Biotech Limited 20251007 0 9.5 9.5 9.014 9.014 6261 9.014 down up incorrect
BNTC.US Benitec Biopharma Inc 20251007 0 13.65 13.99 13.535 13.78 22363 13.78 up up correct
BNTX.US BioNTech SE 20251007 0 105.12 107.33 104.985 106.06 704300 106.06 up up correct
BOKF.US BOK Financial Corporation 20251007 0 114.21 115.56 113.5 114.05 189609 112.8523 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20251007 0 5.465 6.43 5.4 6.2 106524 6.2 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20251007 0 2.14 2.14 2.01 2.04 68197 2.04 down down correct
BOOM.US DMC Global Inc 20251007 0 7.84 7.95 7.67 7.74 132439 7.74 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251007 0 4.8 4.8 4.7 4.73 16800 4.73 down down correct
BOXL.US Boxlight Corporation 20251007 0 2.27 2.2996 2.2 2.23 32317 13.38 down down correct
BPOP.US Popular Inc 20251007 0 127.77 128.9569 125.145 125.31 378799 124.5074 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251007 0 25.18 25.3 25.18 25.3 6446 24.666 up down incorrect
BPRN.US The Bank of Princeton 20251007 0 30.97 31.06 30.93 31.04 8531 30.4297 up down incorrect
BPTH.US Bio 20251007 0 0.07 0.07 0.06 0.07 81600 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251007 0 16.11 16.11 15.85 15.85 20200 15.0732 down down correct
BPYPN.US Brookfield Property Partners L.P 20251007 0 14 14.15 14 14.04 18000 13.3277 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20251007 0 15.42 15.5 15.18 15.4 11200 14.5991 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20251007 0 15.69 15.69 15.545 15.545 11600 14.7647 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20251007 0 2.911 2.954 2.83 2.85 15513 2.85 down up incorrect
BRID.US Bridgford Foods Corporation 20251007 0 8.25 8.25 8 8 800 8 down up incorrect
BRKR.US Bruker Corporation 20251007 0 36.75 36.875 34.37 34.56 2820185 34.524 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251007 0 2.07 2.25 2.06 2.19 192425 2.19 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251007 0 1.58 1.64 1.52 1.62 79882 1.62 up up correct
BRY.US Berry Corporation 20251007 0 3.68 3.81 3.6 3.79 1302158 3.7566 up up correct
BRZE.US Braze Inc. Class A Common Stock 20251007 0 29 29 26.99 27.61 2463100 27.61 down down correct
BSBK.US Bogota Financial Corp 20251007 0 9.1 9.2 9.0001 9.0001 4430 9.0001 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251007 0 15.46 16.22 15.4508 15.9 31870 15.4903 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251007 0 0.021 0.025 0.019 0.02 716400 0.02 down down correct
BSRR.US Sierra Bancorp 20251007 0 28.99 29.4 28.44 28.65 24057 28.2062 down down correct
BSVN.US Bank7 Corp 20251007 0 46.38 46.9585 45.64 45.64 8829 45.3588 down down correct
BSY.US Bentley Systems Incorporated 20251007 0 56.99 57.25 52.48 52.55 3868200 52.4637 down down correct
BTAI.US BioXcel Therapeutics Inc 20251007 0 2.57 2.57 2.42 2.5 927984 2.5 down down correct
BTBD.US BT Brands Inc. Common Stock 20251007 0 1.83 1.94 1.83 1.88 113648 1.88 up up correct
BTBDW.US BT Brands Inc. Warrant 20251007 0 0.169 0.19 0.169 0.19 5301 0.19 up up correct
BTBT.US Bit Digital Inc 20251007 0 3.92 3.98 3.505 3.74 42372600 3.74 down down correct
BTCS.US BTCS Inc. Common Stock 20251007 0 6.02 6.15 5.65 5.8 5314283 5.8 down down correct
BTCY.US Biotricity Inc. Common Stock 20251007 0 0.5 0.5399 0.48 0.48 14184 0.48 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251007 0 6.92 6.97 6.8 6.85 896200 6.583 down down correct
BUSE.US First Busey Corporation 20251007 0 23.48 23.65 23.165 23.18 471210 22.6981 down down correct
BVS.US Bioventus Inc 20251007 0 6.78 6.78 6.59 6.65 237970 6.65 down up incorrect
BWAY.US BrainsWay Ltd 20251007 0 15.25 16.28 14.6 15.23 86200 7.615 down up incorrect
BWB.US Bridgewater Bancshares Inc 20251007 0 17.47 17.86 17.171 17.62 246933 17.62 up down incorrect
BWEN.US Broadwind Inc 20251007 0 2.21 2.2394 2.14 2.17 102081 2.17 down down correct
BWFG.US Bankwell Financial Group Inc 20251007 0 43.31 43.78 43.05 43.25 24470 42.8798 down down correct
BWMN.US Bowman Consulting Group Ltd 20251007 0 42.09 42.34 41.25 41.59 73653 41.59 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251007 0 12.72 13.018 12.72 12.99 27500 12.7568 up up correct
BYFC.US Broadway Financial Corporation 20251007 0 7.6147 7.6147 7.6147 7.6147 1820 7.6147
BYND.US Beyond Meat Inc 20251007 0 2.39 2.39 2.11 2.18 6539164 2.18 down up incorrect
BYRN.US Byrna Technologies Inc 20251007 0 23.06 24.07 22.3 22.61 570900 22.61 down down correct
BYSI.US BeyondSpring Inc 20251007 0 1.74 1.8199 1.74 1.795 10407 1.795 up up correct
BZ.US Kanzhun Ltd ADR 20251007 0 24.46 24.65 24.01 24.05 2191366 23.882 down down correct
BZUN.US Baozun Inc 20251007 0 3.81 3.86 3.71 3.74 246441 3.74 down down correct
CAAS.US China Automotive Systems Inc 20251007 0 4.56 4.7 4.45 4.47 29773 4.47 down down correct
CABA.US Cabaletta Bio Inc 20251007 0 2.45 2.4599 2.305 2.32 1622037 2.32 down down correct
CAC.US Camden National Corporation 20251007 0 39.32 39.535 38.46 38.56 41289 37.7815 down down correct
CACC.US Credit Acceptance Corporation 20251007 0 490.95 494.42 485 492.98 78555 492.98 up up correct
CADCX.US CADCX 20251007 0 25.01 25.01 25.01 25.01 0 24.3979
CADE.US PA 20251007 0 22.1 22.1 21.7 21.87 4598 21.1792 down down correct
CADEX.US CADEX 20251007 0 25.14 25.14 25.14 25.14 0 24.2987
CADFX.US CION Ares Diversified Credit Fund W 20251007 0 25.41 25.41 25.41 25.41 0 24.7312
CADL.US Candel Therapeutics Inc. Common Stock 20251007 0 5.48 5.73 5.405 5.63 581214 5.63 up up correct
CADSX.US CADSX 20251007 0 25.25 25.25 25.25 25.25 0 24.6022
CADUX.US CADUX 20251007 0 25.39 25.39 25.39 25.39 0 24.6713
CADWX.US CADWX 20251007 0 25.22 25.22 25.22 25.22 0 24.5451
CAKE.US The Cheesecake Factory Incorporated 20251007 0 54.02 54.64 53.2 54.02 1178200 53.459
CALA.US Calithera Biosciences Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 346 0.0001
CALM.US Cal 20251007 0 94.6 94.6 92.25 92.87 1227044 90.6391 down down correct
CAMP.US CalAmp Corp 20251007 0 3.43 3.56 3.27 3.29 196400 3.29 down down correct
CAMT.US Camtek Ltd 20251007 0 117.2 118 111.61 111.78 437845 111.78 down down correct
CAN.US Canaan Inc 20251007 0 1.36 1.45 1.22 1.27 78820900 1.27 down down correct
CAPR.US Capricor Therapeutics Inc 20251007 0 7.8 7.8 7.435 7.5 766401 7.5 down down correct
CAR.US Avis Budget Group Inc 20251007 0 148.8 151.22 146.21 149.22 796500 149.22 up up correct
CARE.US Carter Bankshares Inc 20251007 0 19.5 19.69 19.18 19.46 76107 19.46 down down correct
CARG.US CarGurus Inc 20251007 0 36.37 36.52 35.495 35.5 961729 35.5 down down correct
CARV.US Carver Bancorp Inc 20251007 0 2.69 2.85 2.66 2.71 14927 2.71 up up correct
CASH.US Meta Financial Group Inc 20251007 0 74.07 75.3 74.05 74.52 177784 74.4691 up up correct
CASI.US CASI Pharmaceuticals Inc 20251007 0 1.87 1.941 1.78 1.86 42027 1.86 down down correct
CASS.US Cass Information Systems Inc 20251007 0 39.16 39.55 38.62 38.7 63881 38.1399 down down correct
CASY.US Casey's General Stores Inc 20251007 0 559.1 565.3642 547.2601 554.78 201452 553.6535 down down correct
CATY.US Cathay General Bancorp 20251007 0 49.04 49.4 48.72 48.89 293500 48.196 down down correct
CBAN.US Colony Bankcorp Inc 20251007 0 16.79 16.98 16.7 16.71 38286 16.4951 down down correct
CBAT.US CBAK Energy Technology Inc 20251007 0 0.96 0.99 0.9221 0.9433 164060 0.9433 down down correct
CBFV.US CB Financial Services Inc 20251007 0 32.87 32.975 31.8 32.07 6795 31.5869 down down correct
CBIO.US Catalyst Biosciences Inc 20251007 0 11.7 11.7 10.96 11.29 176000 11.29 down down correct
CBNK.US Capital Bancorp Inc 20251007 0 30.53 30.795 30.01 30.13 29657 29.891 down down correct
CBOE.US Cboe Global Markets Inc 20251007 0 237.66 240.9 236.76 240.9 618600 239.6363 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20251007 0 43.45 43.55 42.47 42.59 621174 42.0374 down down correct
CBSH.US Commerce Bancshares Inc 20251007 0 59.49 59.85 58.86 58.95 789180 55.5614 down down correct
CCAP.US Crescent Capital BDC Inc 20251007 0 14.07 14.232 13.757 13.85 241500 13.4505 down down correct
CCB.US Coastal Financial Corporation 20251007 0 111.98 113.06 108.23 108.44 83671 108.44 down down correct
CCBG.US Capital City Bank Group Inc 20251007 0 42.87 43.42 42.63 42.67 60009 42.4053 down down correct
CCCC.US C4 Therapeutics Inc 20251007 0 2.25 2.309 2.16 2.26 2031200 2.26 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251007 0 21.75 21.75 21.452 21.64 75000 20.6913 down down correct
CCEL.US Cryo 20251007 0 4.51 4.56 4.39 4.41 11796 4.41 down up incorrect
CCEP.US Coca 20251007 0 87.29 88.56 86.635 88.16 1913900 86.7798 up down incorrect
CCLFX.US CCLFX 20251007 0 10.51 10.51 10.51 10.51 0 10.233
CCNE.US CNB Financial Corporation 20251007 0 24.39 24.57 24.05 24.31 137871 23.9876 down up incorrect
CCNEP.US CNB Financial Corporation 20251007 0 25.31 25.31 25.26 25.26 600 24.3796 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20251007 0 42.87 43.25 41.8 42.51 1146200 42.4217 down up incorrect
CCRN.US Cross Country Healthcare Inc 20251007 0 13.27 13.54 13.04 13.12 245815 13.12 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251007 0 27.89 27.89 26.3348 26.58 119689 26.58 down down correct
CD.US Chindata Group Holdings Limited 20251007 0 35.79 36 30.52 32.01 522900 32.01 down down correct
CDLX.US Cardlytics Inc 20251007 0 2.62 2.67 2.27 2.275 2632682 2.275 down down correct
CDNA.US CareDx Inc 20251007 0 15.1 15.1 14.635 14.67 1189453 14.67 down down correct
CDNS.US Cadence Design Systems Inc 20251007 0 352.7 353.33 342.08 345.48 949557 345.48 down down correct
CDTX.US Cidara Therapeutics Inc 20251007 0 97.56 103.067 96.44 102.17 1282600 102.17 up down incorrect
CDW.US CDW Corporation 20251007 0 157.59 158.66 154.51 155.25 877400 153.7851 down up incorrect
CDXS.US Codexis Inc 20251007 0 2.7 2.73 2.51 2.56 400534 2.56 down up incorrect
CDZI.US Cadiz Inc 20251007 0 4.86 5.2899 4.7875 5.22 1249483 5.22 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251007 0 19.14 19.14 18.95 18.98 8000 18.4469 down down correct
CEDAX.US CEDAX 20251007 0 22.02 22.02 22.02 22.02 0 21.2156
CEDTX.US CEDTX 20251007 0 21.88 21.88 21.88 21.88 0 21.1043
CELC.US Celcuity Inc 20251007 0 48.02 49.32 47.425 49.215 898648 49.215 up up correct
CELH.US Celsius Holdings Inc 20251007 0 59.16 61.22 58.72 61.06 4953300 61.06 up down incorrect
CELU.US Celularity Inc 20251007 0 2.07 2.1799 1.98 2.04 133195 2.04 down up incorrect
CELUW.US Celularity Inc 20251007 0 0.037 0.039 0.037 0.039 300 0.039 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251007 0 0.11 0.11 0.11 0.11 366 0.11
CENT.US Central Garden & Pet Company 20251007 0 31.1 31.3015 30.71 30.93 55023 30.93 down down correct
CENTA.US Central Garden & Pet Company 20251007 0 28.23 28.32 27.82 28.04 257319 28.04 down down correct
CENX.US Century Aluminum Company 20251007 0 29.46 31.06 28.01 28.09 3589772 28.09 down down correct
CERS.US Cerus Corporation 20251007 0 1.62 1.65 1.59 1.6 1147927 1.6 down down correct
CERT.US Certara Inc 20251007 0 13.52 13.52 12.72 12.93 1618683 12.93 down down correct
CETX.US Cemtrex Inc 20251007 0 5.45 5.45 4.97 4.99 181700 4.99 down down correct
CEVA.US CEVA Inc 20251007 0 29.46 29.73 27.805 27.89 315010 27.89 down down correct
CFBK.US CF Bankshares Inc 20251007 0 24.02 24.66 24.02 24.25 46400 24.0884 up up correct
CFFI.US C&F Financial Corporation 20251007 0 66.785 66.785 64.71 65.18 3881 64.7717 down down correct
CFFN.US Capitol Federal Financial Inc 20251007 0 6.39 6.43 6.36 6.37 610791 6.1763 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251007 0 21.33 21.33 20.122 20.73 7627800 20.73 down down correct
CG.US The Carlyle Group Inc 20251007 0 63.53 64 61.43 61.61 1980636 60.8053 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251007 0 18.31 18.31 18.02 18.18 12700 17.5977 down up incorrect
CGBD.US TCG BDC Inc 20251007 0 12.45 12.45 12.07 12.14 683128 11.7579 down up incorrect
CGC.US Canopy Growth Corporation 20251007 0 1.395 1.52 1.395 1.45 43272800 1.45 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20251007 0 22.6 22.6 22.6 22.6 0 22.2064
CGEM.US Cullinan Oncology Inc 20251007 0 5.82 5.98 5.71 5.89 874436 5.89 up up correct
CGEN.US Compugen Ltd 20251007 0 1.84 1.84 1.72 1.76 263838 1.76 down down correct
CGNT.US Cognyte Software Ltd 20251007 0 8.58 8.63 8.3 8.45 255005 8.45 down down correct
CGNX.US Cognex Corporation 20251007 0 47 47.19 45.26 45.95 1248200 45.7798 down down correct
CGO.US Calamos Global Total Return Fund 20251007 0 12.29 12.31 12.22 12.23 30900 11.8229 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251007 0 1.53 1.79 1.48 1.75 4534777 1.75 up up correct
CHCI.US Comstock Holding Companies Inc 20251007 0 13.92 14.1 13.35 13.67 41238 13.67 down down correct
CHCO.US City Holding Company 20251007 0 123.29 124.6 122.38 122.61 84691 120.8831 down down correct
CHDN.US Churchill Downs Incorporated 20251007 0 93.21 94.76 90.5 91.51 581138 91.1561 down down correct
CHEF.US The Chefs' Warehouse Inc 20251007 0 54.36 56.08 53.24 55.79 625812 55.79 up up correct
CHEK.US Check 20251007 0 2.12 2.23 2.11 2.13 130100 2.13 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251007 0 11.02 11.1 10.98 11.01 236600 10.5437 down down correct
CHKP.US Check Point Software Technologies Ltd 20251007 0 202.03 203.63 197.68 200.44 854518 200.44 down down correct
CHMG.US Chemung Financial Corporation 20251007 0 52.75 52.75 52.5 52.5 6483 52.2054 down up incorrect
CHNR.US China Natural Resources Inc 20251007 0 4.8 5.1825 4.8 4.9635 34978 4.9635 up up correct
CHRS.US Coherus BioSciences Inc 20251007 0 1.69 1.72 1.63 1.71 1145533 1.71 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20251007 0 134.67 134.96 133.3 133.79 844800 132.8024 down down correct
CHSCL.US CHS Inc 20251007 0 25.85 25.8699 25.72 25.7864 14879 25.3175 down down correct
CHSCM.US CHS Inc 20251007 0 25.11 25.11 24.9005 25.09 20214 24.6669 down up incorrect
CHSCN.US CHS Inc 20251007 0 25.15 25.1679 25.01 25.1 33475 24.6595 down up incorrect
CHSCO.US CHS Inc 20251007 0 26.85 26.91 26.7675 26.88 12392 26.3808 up down incorrect
CHSCP.US CHS Inc 20251007 0 29.64 29.6795 29.4 29.4317 8512 28.9121 down down correct
CHTR.US Charter Communications Inc 20251007 0 282.01 284.6 274.9 276.48 1425300 276.48 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251007 0 7.66 7.75 7.66 7.74 331000 7.4896 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20251007 0 11.39 11.45 11.36 11.37 238000 10.8895 down down correct
CIFR.US Cipher Mining Inc 20251007 0 15.38 15.93 14.33 15.75 49970616 15.75 up up correct
CIFRW.US Cipher Mining Inc 20251007 0 6.74 6.79 5.52 6.525 181255 6.509 down down correct
CIGI.US Colliers International Group Inc 20251007 0 152.15 152.7725 150.86 152.025 97646 151.8727 down down correct
CINF.US Cincinnati Financial Corporation 20251007 0 165.21 166.9 165 165.69 406100 164.8283 up up correct
CIVB.US Civista Bancshares Inc 20251007 0 20.81 20.9 20.745 20.9 52972 20.5854 up up correct
CIZN.US Citizens Holding Company 20251007 0 6.66 6.66 6.6 6.6 900 6.6 down down correct
CLAR.US Clarus Corporation 20251007 0 3.35 3.418 3.25 3.275 167487 3.2508 down down correct
CLBK.US Columbia Financial Inc 20251007 0 15.39 15.465 14.835 14.86 243868 14.86 down down correct
CLBT.US Cellebrite DI 20251007 0 18.84 18.87 18.07 18.49 1338300 18.49 down down correct
CLDX.US Celldex Therapeutics Inc 20251007 0 26.45 26.45 25.81 26.22 643400 26.22 down down correct
CLFD.US Clearfield Inc 20251007 0 36.06 36.48 35.26 35.34 101908 35.34 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20251007 0 2.36 2.387 2.18 2.2 44768 2.2 down up incorrect
CLIR.US ClearSign Technologies Corporation 20251007 0 1.09 1.11 0.8581 0.9601 1189546 0.9601 down down correct
CLLS.US Cellectis S.A 20251007 0 3.72 3.83 3.5553 3.82 193378 3.82 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251007 0 18.08 18.37 17.74 18.27 814175 18.27 up up correct
CLNE.US Clean Energy Fuels Corp 20251007 0 2.69 2.75 2.59 2.65 1072318 2.65 down down correct
CLNN.US Clene Inc 20251007 0 10.32 10.32 8.5401 9.07 267670 9.07 down down correct
CLNNW.US Clene Inc 20251007 0 0.0234 0.0267 0.0234 0.0266 8000 0.0266 up up correct
CLOV.US Clover Health Investments Corp 20251007 0 2.65 2.81 2.64 2.7 15559580 2.7 up down incorrect
CLPS.US CLPS Incorporation 20251007 0 0.9875 1.02 0.9701 1.02 5816 1.02 up down incorrect
CLPT.US ClearPoint Neuro Inc 20251007 0 26.77 27.47 24.21 26.39 1534815 26.39 down down correct
CLRB.US Cellectar Biosciences Inc 20251007 0 5.33 5.59 4.95 5.13 420443 5.13 down down correct
CLRO.US ClearOne Inc 20251007 0 5.79 5.92 5.5936 5.765 10374 5.765 down down correct
CLSD.US Clearside Biomedical Inc 20251007 0 4.31 4.345 4.07 4.18 35369 4.18 down down correct
CLSK.US CleanSpark Inc 20251007 0 18 18.87 16.815 17.96 47720090 17.96 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251007 0 13.35 13.35 13.31 13.3225 1900 13.3225 down down correct
CLVR.US Clever Leaves Holdings Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251007 0 1.42 1.447 1.4 1.43 815562 1.43 up down incorrect
CMBM.US Cambium Networks Corporation 20251007 0 0.92 0.9599 0.828 0.8573 127276 0.8573 down up incorrect
CMCO.US Columbus McKinnon Corporation 20251007 0 15.14 15.9 14.69 14.73 369813 14.6157 down up incorrect
CMCSA.US Comcast Corporation 20251007 0 31.0775 31.1175 30.2879 30.5877 30175840 28.3349 down down correct
CMCT.US CIM Commercial Trust Corporation 20251007 0 6.46 6.47 6.21 6.21 11600 6.21 down up incorrect
CME.US CME Group Inc 20251007 0 263.96 264.75 261.45 263.6 1628707 262.3904 down down correct
CMLS.US Cumulus Media Inc 20251007 0 0.1597 0.1597 0.1314 0.1489 34005 0.1489 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251007 0 2.99 3.58 2.95 3.485 1489600 3.485 up up correct
CMPR.US Cimpress plc 20251007 0 63.68 63.78 62.355 63.02 174671 63.02 down down correct
CMPS.US COMPASS Pathways plc 20251007 0 6.29 6.41 6.12 6.24 1559928 6.24 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251007 0 3.67 3.681 3.52 3.61 1809188 3.61 down down correct
CMTL.US Comtech Telecommunications Corp 20251007 0 2.92 2.92 2.72 2.82 170881 2.82 down down correct
CNDT.US Conduent Incorporated 20251007 0 2.75 2.8 2.67 2.68 916813 2.68 down down correct
CNET.US ZW Data Action Technologies Inc 20251007 0 2.44 2.5 2.27 2.41 13400 2.41 down up incorrect
CNEY.US CN Energy Group. Inc 20251007 0 2.22 2.315 2.18 2.2636 18362 2.2636 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20251007 0 26.28 26.5 25.4 25.52 335700 25.1649 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251007 0 23.83 24.04 23.83 23.915 1700 22.9598 up up correct
CNRLX.US CNRLX 20251007 0 16.66 16.66 16.66 16.66 0 15.9965
CNROX.US CNROX 20251007 0 6.29 6.29 6.29 6.29 0 5.6177
CNSP.US CNS Pharmaceuticals Inc 20251007 0 9.62 10.28 9.31 10 88200 10 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251007 0 23.09 23.41 22.85 23.12 747600 23.12 up up correct
CNTB.US Connect Biopharma Holdings Limited 20251007 0 1.68 1.88 1.6401 1.78 196415 1.78 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20251007 0 1.23 1.2829 1.085 1.13 451177 1.13 down down correct
CNTY.US Century Casinos Inc 20251007 0 2.64 2.68 2.53 2.63 55835 2.63 down up incorrect
CNXC.US Concentrix Corporation 20251007 0 47.71 48.74 47 47.76 650800 46.9569 up down incorrect
CNXN.US PC Connection Inc 20251007 0 59.85 60.31 59.37 59.67 93068 59.3294 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251007 0 43.08 43.34 42.474 42.765 612200 42.765 down down correct
COCP.US Cocrystal Pharma Inc 20251007 0 1.23 1.28 1.19 1.21 217668 1.21 down down correct
CODA.US Coda Octopus Group Inc 20251007 0 8.62 9.25 8.4401 9.24 148852 9.24 up up correct
CODX.US Co 20251007 0 0.3825 0.3996 0.36 0.3748 34253 11.244 down down correct
COF.US PN 20251007 0 17.75 17.78 17.69 17.715 8406 17.1645 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20251007 0 28.61 28.825 28.42 28.49 127849 28.231 down up incorrect
COGT.US Cogent Biosciences Inc 20251007 0 15.98 16.05 15.28 15.44 1625182 15.44 down up incorrect
COHR.US Coherent Inc 20251007 0 116.35 117.26 110.02 113.56 3932300 113.56 down down correct
COHU.US Cohu Inc 20251007 0 20.31 20.4725 18.72 18.74 988850 18.74 down down correct
COIN.US Coinbase Global Inc 20251007 0 386.84 388 363.01 375.78 9146307 375.78 down down correct
COKE.US Coca 20251007 0 118.92 120.18 118.25 119.82 395736 119.386 up up correct
COLB.US Columbia Banking System Inc 20251007 0 26.65 26.92 26.16 26.19 5899400 25.5356 down down correct
COLL.US Collegium Pharmaceutical Inc 20251007 0 33.64 33.985 33.09 33.39 260080 33.39 down down correct
COLM.US Columbia Sportswear Company 20251007 0 53.65 53.7836 51.89 52.03 447792 51.7188 down down correct
COMM.US CommScope Holding Company Inc 20251007 0 15.44 15.44 14.88 15.05 5840900 15.05 down down correct
COMS.US COMSovereign Holding Corp 20251007 0 0.0003 0.0005 0.0003 0.0005 2976 0.0005 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251007 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251007 0 89.83 90.32 89.06 90.32 1145200 90.32 up up correct
COST.US Costco Wholesale Corporation 20251007 0 908.73 917.64 903.88 914.8 2601800 912.2613 up up correct
CPHC.US Canterbury Park Holding Corporation 20251007 0 17.05 17.05 16.5305 16.615 1430 16.5381 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20251007 0 3.12 3.61 3.0801 3.56 79326 3.56 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251007 0 0.9 0.9 0.875 0.876 184800 0.876 down down correct
CPRDX.US CPRDX 20251007 0 11.44 11.44 11.44 11.44 0 11.1175
CPREX.US CPREX 20251007 0 11.44 11.44 11.44 11.44 0 11.1087
CPRSX.US CPRSX 20251007 0 11.43 11.43 11.43 11.43 0 11.1349
CPRT.US Copart Inc 20251007 0 44.45 44.73 44.14 44.23 5299300 44.23 down down correct
CPRTX.US CPRTX 20251007 0 11.43 11.43 11.43 11.43 0 11.1338
CPRX.US Catalyst Pharmaceuticals Inc 20251007 0 20.82 21.22 20.57 20.82 1255663 20.82
CPSH.US CPS Technologies Corporation 20251007 0 3.4 3.4399 3.165 3.29 757569 3.29 down down correct
CPSS.US Consumer Portfolio Services Inc 20251007 0 7.4 7.99 7.4 7.86 17958 7.86 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251007 0 15.91 16.229 15.8 15.96 41200 15.2333 up up correct
CRAI.US CRA International Inc 20251007 0 192.67 194.725 189.32 191.59 185745 190.9653 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251007 0 14.6 14.71 14.25 14.61 235167 14.61 up up correct
CRBU.US Caribou Biosciences Inc 20251007 0 2.36 2.44 2.24 2.43 1434078 2.43 up up correct
CRCT.US Cricut Inc 20251007 0 5.77 5.8 5.54 5.55 713106 5.4381 down down correct
CRDF.US Cardiff Oncology Inc 20251007 0 2.22 2.24 2.18 2.24 776900 2.24 up up correct
CRDFX.US CRDFX 20251007 0 22.6 22.6 22.6 22.6 0 21.9842
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251007 0 22.6 22.6 22.6 22.6 0 22.1506
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251007 0 1.08 1.1 1.04 1.06 554821 1.06 down down correct
CRDLX.US CRDLX 20251007 0 22.59 22.59 22.59 22.59 0 22.1695
CRDTX.US Griffin Inst Access Credit Fund CL A 20251007 0 22.6 22.6 22.6 22.6 0 22.1645
CREDX.US CREDX 20251007 0 8.38 8.38 8.38 8.38 0 8.0692
CREG.US China Recycling Energy Corporation 20251007 0 1.42 1.48 1.42 1.47 55660 1.47 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251007 0 0.61 0.61 0.61 0.61 3399 0.61
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251007 0 9.29 9.33 9.11 9.32 147805 8.6195 up up correct
CREX.US Creative Realities Inc 20251007 0 2.54 2.58 2.3714 2.45 32727 2.45 down down correct
CRIS.US Curis Inc 20251007 0 1.647 1.7 1.6 1.62 45733 1.62 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20251007 0 0.677 0.83 0.65 0.66 5000 0.66 down up incorrect
CRMD.US CorMedix Inc 20251007 0 11.5 11.6962 11.05 11.09 2098224 11.09 down down correct
CRMT.US America's Car 20251007 0 28.09 28.6 26.47 26.89 176782 26.89 down down correct
CRNC.US Cerence Inc 20251007 0 12.77 12.77 11.67 12.22 2001400 12.22 down down correct
CRNT.US Ceragon Networks Ltd 20251007 0 2.49 2.49 2.4 2.42 463005 2.42 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251007 0 41.81 42.7725 41.25 42.5 5336885 42.5 up up correct
CRON.US Cronos Group Inc 20251007 0 2.54 2.65 2.52 2.62 2366048 2.62 up up correct
CROX.US Crocs Inc 20251007 0 79.865 80.75 78.5 78.82 1800529 78.82 down down correct
CRSP.US CRISPR Therapeutics AG 20251007 0 70.305 71.15 68.26 70.62 1543848 70.62 up up correct
CRSR.US Corsair Gaming Inc 20251007 0 7.97 8.08 7.3497 7.41 1000728 7.41 down down correct
CRTD.US Creatd Inc 20251007 0 0.2116 0.2116 0.2116 0.2116 28 4.2312
CRTO.US Criteo S.A 20251007 0 21.52 21.6751 20.83 20.85 355856 20.85 down up incorrect
CRUS.US Cirrus Logic Inc 20251007 0 129 129.17 123.4 123.93 345548 123.93 down up incorrect
CRVL.US CorVel Corporation 20251007 0 74.28 75.49 73.57 74.11 181431 74.11 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251007 0 7.05 7.08 6.65 6.87 957498 6.87 down down correct
CRWD.US CrowdStrike Holdings Inc 20251007 0 497 497.856 476.52 484.62 2857500 484.62 down down correct
CRWS.US Crown Crafts Inc 20251007 0 2.94 2.95 2.88 2.88 13065 2.7986 down down correct
CSBR.US Champions Oncology Inc 20251007 0 6.4299 6.54 6.4299 6.54 4461 6.54 up up correct
CSCO.US Cisco Systems Inc 20251007 0 68.92 69.22 68.44 68.99 16493200 68.6228 up down incorrect
CSGP.US CoStar Group Inc 20251007 0 81.22 81.45 79.8 80.6 2364929 80.6 down down correct
CSGS.US CSG Systems International Inc 20251007 0 63.65 64.56 63.26 63.81 174274 63.5449 up up correct
CSIQ.US Canadian Solar Inc 20251007 0 15.13 15.13 14.3 14.43 1537473 14.43 down down correct
CSPI.US CSP Inc 20251007 0 11.55 11.79 11.26 11.47 27400 11.4048 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251007 0 19.45 19.49 19.28 19.31 188339 18.7561 down down correct
CSTE.US Caesarstone Ltd 20251007 0 1.644 1.6688 1.51 1.54 60999 1.54 down down correct
CSTL.US Castle Biosciences Inc 20251007 0 23.32 23.5235 22.665 22.92 279492 22.92 down down correct
CSWC.US Capital Southwest Corporation 20251007 0 21.53 21.67 20.7 20.93 1271196 19.9674 down down correct
CSX.US CSX Corporation 20251007 0 36.21 36.47 35.73 35.99 13839300 35.7398 down up incorrect
CTAS.US Cintas Corporation 20251007 0 199.04 199.7 197.01 199.17 1826400 198.2371 up up correct
CTBI.US Community Trust Bancorp Inc 20251007 0 56.32 56.99 55.155 55.17 104582 54.6836 down down correct
CTHR.US Charles & Colvard Ltd 20251007 0 0.55 0.55 0.55 0.55 598 0.55
CTKB.US Cytek Biosciences Inc. Common Stock 20251007 0 4.02 4.02 3.705 3.79 985507 3.79 down down correct
CTLP.US Cantaloupe Inc 20251007 0 10.6 10.635 10.6 10.62 400238 10.62 up up correct
CTMX.US CytomX Therapeutics Inc 20251007 0 3.28 3.355 3.19 3.33 3043845 3.33 up up correct
CTRE.US CareTrust REIT Inc 20251007 0 35.03 35.15 34.47 34.59 1200294 34.2762 down down correct
CTRM.US Castor Maritime Inc 20251007 0 2.16 2.19 2.1 2.1 34640 2.1 down up incorrect
CTRN.US Citi Trends Inc 20251007 0 31.66 32.87 30.73 31.38 248264 31.38 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20251007 0 67.85 68.41 67.605 67.94 4351820 67.3016 up down incorrect
CTSO.US Cytosorbents Corporation 20251007 0 0.94 0.9994 0.94 0.9453 19271 0.9453 up up correct
CTXR.US Citius Pharmaceuticals Inc 20251007 0 1.44 1.52 1.38 1.4 2416980 1.4 down down correct
CUE.US Cue Biopharma Inc 20251007 0 0.7255 0.779 0.713 0.7524 395109 0.7524 up up correct
CUEN.US Cuentas Inc 20251007 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CULL.US Cullman Bancorp Inc. Common Stock 20251007 0 11.88 11.88 11.88 11.88 101 11.7702
CURI.US CuriosityStream Inc 20251007 0 5.2 5.38 5.06 5.08 511400 4.8757 down down correct
CURIW.US CuriosityStream Inc 20251007 0 0.023 0.023 0.023 0.023 509 0.023
CVAC.US CureVac N.V 20251007 0 5.41 5.43 5.4 5.43 406437 5.43 up up correct
CVBF.US CVB Financial Corp 20251007 0 19.08 19.27 18.865 18.9 510623 18.7069 down down correct
CVCO.US Cavco Industries Inc 20251007 0 497 506.46 490.8992 503.19 160252 503.19 up up correct
CVGI.US Commercial Vehicle Group Inc 20251007 0 1.75 1.8587 1.69 1.72 71257 1.72 down down correct
CVGW.US Calavo Growers Inc 20251007 0 25.1 25.45 24.72 25.41 195598 25.1809 up up correct
CVLG.US Covenant Logistics Group Inc 20251007 0 21.77 22 21.17 21.22 92013 21.1 down down correct
CVLT.US Commvault Systems Inc 20251007 0 178.79 179.7089 164.6 168.35 1240040 168.35 down down correct
CVRX.US CVRx Inc. Common Stock 20251007 0 8.7 8.8599 8.555 8.73 148529 8.73 up up correct
CVV.US CVD Equipment Corporation 20251007 0 3.47 3.5485 3.32 3.44 20664 3.44 down down correct
CWBC.US Community West Bancshares 20251007 0 20.9 21.02 20.68 20.69 32300 20.4757 down down correct
CWCO.US Consolidated Water Co. Ltd 20251007 0 33.44 33.62 33.06 33.13 74917 32.9986 down up incorrect
CWST.US Casella Waste Systems Inc 20251007 0 93.41 93.76 91.6527 91.9 369669 91.9 down up incorrect
CXDO.US Crexendo Inc 20251007 0 6.39 6.47 6.11 6.27 115751 6.27 down down correct
CYBR.US CyberArk Software Ltd 20251007 0 503.25 504.86 493.85 499.23 418836 499.23 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20251007 0 5.86 5.86 5.86 5.86 244 5.86
CYCN.US Cyclerion Therapeutics Inc 20251007 0 2.38 2.59 2.38 2.55 136700 2.55 up up correct
CYPS.US Cyclo3pss Corporation 20251007 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
CYRX.US Cryoport Inc 20251007 0 10.09 10.25 9.72 9.8 484800 9.8 down up incorrect
CYTK.US Cytokinetics Incorporated 20251007 0 60.56 61.19 58.74 60.17 1784900 60.17 down up incorrect
CZNC.US Citizens & Northern Corporation 20251007 0 19.62 19.88 19.55 19.56 30360 19.04 down down correct
CZR.US Caesars Entertainment Inc 20251007 0 26.34 26.498 24.61 24.65 13533700 24.65 down down correct
CZWI.US Citizens Community Bancorp Inc 20251007 0 15.82 16.19 15.81 15.93 16797 15.8425 up up correct
DAKT.US Daktronics Inc 20251007 0 19.48 19.6429 19.05 19.45 445474 19.45 down down correct
DARE.US Daré Bioscience Inc 20251007 0 2.26 2.27 2.21 2.245 237925 2.245 down down correct
DATS.US DatChat Inc. Common Stock 20251007 0 3.2 3.2861 2.8 2.82 274393 2.82 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251007 0 7.28 7.45 7.135 7.41 1405162 7.41 up up correct
DBGI.US Digital Brands Group Inc 20251007 0 8.39 8.5 8 8.05 87300 8.05 down down correct
DBVT.US DBV Technologies S.A 20251007 0 14.99 15.14 13.77 14.24 207470 14.24 down down correct
DBX.US Dropbox Inc 20251007 0 29.48 29.63 28.87 29.11 2361371 29.11 down down correct
DCBO.US Docebo Inc 20251007 0 27.63 27.69 27.115 27.27 46249 27.27 down down correct
DCGO.US DocGo Inc 20251007 0 1.24 1.285 1.23 1.27 649183 1.27 up up correct
DCOM.US Dime Community Bancshares Inc 20251007 0 30.66 31.13 30.4 30.43 139400 29.9149 down down correct
DCOMP.US Dime Community Bancshares Inc 20251007 0 19.11 19.643 18.98 19.2 8200 18.5239 up up correct
DCTH.US Delcath Systems Inc 20251007 0 10.87 11.22 10.725 10.8 659700 10.8 down down correct
DDOG.US Datadog Inc 20251007 0 156 156.58 152.5001 154.52 3375659 154.52 down down correct
DENN.US Denny's Corporation 20251007 0 4.9 5.0399 4.81 5.02 609530 5.02 up down incorrect
DFH.US Dream Finders Homes Inc 20251007 0 25.28 25.4499 24.5 24.58 365212 24.58 down up incorrect
DGICA.US Donegal Group Inc 20251007 0 19.45 19.67 19.42 19.67 101357 19.2909 up up correct
DGICB.US Donegal Group Inc 20251007 0 15.98 16 15.39 15.4 7132 15.0846 down down correct
DGII.US Digi International Inc 20251007 0 36.82 37.1774 35.432 35.49 301405 35.49 down down correct
DGLY.US Digital Ally Inc 20251007 0 2.07 2.1 2.01 2.03 8867 6.09 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251007 0 3.41 3.43 3.16 3.19 338023 3.19 down down correct
DHC.US Diversified Healthcare Trust 20251007 0 4.31 4.36 4.25 4.33 616038 4.3123 up up correct
DHCNI.US DHCNI 20251007 0 17.15 17.25 17.02 17.12 2600 16.4282 down down correct
DHCNL.US Diversified Healthcare Trust 20251007 0 18.01 18.06 17.9 17.97 2219 17.2048 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251007 0 140.8 141.085 138.45 139.83 35561 135.4273 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251007 0 2.655 2.69 2.59 2.59 40025 2.59 down down correct
DIOD.US Diodes Incorporated 20251007 0 53.43 53.79 50.64 51.03 250000 51.03 down down correct
DJCO.US Daily Journal Corporation 20251007 0 417.2 437.05 414.29 422.25 199089 422.25 up down incorrect
DKNG.US DraftKings Inc 20251007 0 34.955 35.02 32.78 32.95 29236800 32.95 down down correct
DLHC.US DLH Holdings Corp 20251007 0 5.53 5.5315 5.5 5.51 20220 5.51 down down correct
DLO.US DLocal Limited Class A Common Shares 20251007 0 14.36 14.53 13.952 14.15 1880673 14.15 down down correct
DLPN.US Dolphin Entertainment Inc 20251007 0 1.5 1.54 1.4374 1.5 54810 1.5
DLTH.US Duluth Holdings Inc 20251007 0 3.87 3.91 3.51 3.57 125314 3.57 down down correct
DLTR.US Dollar Tree Inc 20251007 0 85.28 86.47 84.71 85.04 5055008 85.04 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20251007 0 6.99 7.13 6.75 6.86 227670 6.86 down up incorrect
DMLP.US Dorchester Minerals L.P 20251007 0 25.4 25.602 25.25 25.52 68411 24.0844 up up correct
DMRC.US Digimarc Corporation 20251007 0 9.77 9.98 9.41 9.42 145637 9.42 down up incorrect
DNLI.US Denali Therapeutics Inc 20251007 0 15.355 15.4 14.845 14.9 1275840 14.9 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251007 0 3.66 3.7 3.41 3.43 5774334 3.43 down down correct
DOCU.US DocuSign Inc 20251007 0 72.715 72.9299 68.4 69.94 3542138 69.94 down down correct
DOGZ.US Dogness (International) Corporation 20251007 0 13.49 13.6699 13.3301 13.47 48945 13.47 down down correct
DOMO.US Domo Inc 20251007 0 15.3 15.3 14.17 14.95 964649 14.95 down down correct
DOOO.US BRP Inc 20251007 0 66.77 67.68 65.705 66.46 152429 66.3141 down down correct
DORM.US Dorman Products Inc 20251007 0 147.93 148.175 142.64 143 331530 143 down down correct
DOX.US Amdocs Limited 20251007 0 82.73 83.12 82.235 82.42 735694 81.8855 down down correct
DOYU.US DouYu International Holdings Limited 20251007 0 7.45 7.48 7.26 7.29 72300 7.29 down down correct
DPRO.US Draganfly Inc. Common Shares 20251007 0 9.55 10.69 9.45 10.64 6983375 10.64 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251007 0 38.78 38.78 36.575 36.599 6400 27.6206 down down correct
DRIO.US DarioHealth Corp 20251007 0 15.8 15.84 14.79 15.55 67369 15.55 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251007 0 4.52 4.74 4.22 4.48 497000 4.48 down down correct
DRVN.US Driven Brands Holdings Inc 20251007 0 15.29 15.36 14.86 14.9 1381693 14.9 down down correct
DSGN.US Design Therapeutics Inc 20251007 0 6.43 6.7025 6.18 6.49 155218 6.49 up up correct
DSGX.US The Descartes Systems Group Inc 20251007 0 94.98 95.615 93.8 95.09 682264 95.09 up up correct
DSP.US Viant Technology Inc 20251007 0 8.74 8.89 8.3589 8.47 267549 8.47 down down correct
DSWL.US Deswell Industries Inc 20251007 0 3.97 3.97 3.82 3.82 40047 3.7181 down up incorrect
DTIL.US Precision BioSciences Inc 20251007 0 5.77 5.8 5.581 5.68 67213 5.68 down down correct
DTSS.US Datasea Inc 20251007 0 2.05 2.07 2 2 34270 2 down down correct
DTST.US Data Storage Corporation 20251007 0 4.22 4.24 4.1 4.14 45800 4.14 down down correct
DUO.US Fangdd Network Group Ltd 20251007 0 3.28 3.5 3.14 3.5 819200 3.5 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251007 0 321.22 323.57 314 319.98 812200 319.98 down down correct
DUOT.US Duos Technologies Group Inc 20251007 0 8.06 8.24 7.86 8.06 223386 8.06
DVAX.US Dynavax Technologies Corporation 20251007 0 10.15 10.305 10.075 10.14 1414596 10.14 down down correct
DWSN.US Dawson Geophysical Company 20251007 0 1.75 1.78 1.65 1.74 78500 1.74 down up incorrect
DXCM.US DexCom Inc 20251007 0 66.77 67.43 65.88 66.03 3703600 66.03 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20251007 0 1.25 1.27 1.16 1.18 51757 1.18 down down correct
DXPE.US DXP Enterprises Inc 20251007 0 127.51 129.31 117.7 119 288600 119 down up incorrect
DXYN.US The Dixie Group Inc 20251007 0 0.74 0.74 0.74 0.74 2926 0.74
DYAI.US Dyadic International Inc 20251007 0 1.18 1.18 1.12 1.14 88081 1.14 down down correct
DYN.US Dyne Therapeutics Inc 20251007 0 12.88 14.27 12.77 13.95 3155640 13.95 up up correct
DYNT.US Dynatronics Corporation 20251007 0 0.066 0.066 0.066 0.066 20 0.066
EA.US Electronic Arts Inc 20251007 0 200.4 200.6 200 200.02 3385000 199.6441 down up incorrect
EBAY.US eBay Inc 20251007 0 93.75 94.65 89.19 93.04 6001300 92.404 down down correct
EBC.US Eastern Bankshares Inc 20251007 0 18.67 19 18.67 18.73 4596900 18.4744 up up correct
EBET.US Esports Technologies Inc 20251007 0 0.001 0.001 0.001 0.001 573 0.001
EBMT.US Eagle Bancorp Montana Inc 20251007 0 17.01 17.29 16.95 17 34957 16.7434 down down correct
EBON.US Ebang International Holdings Inc 20251007 0 5.37 5.55 4.93 5.025 24600 5.025 down down correct
ECOR.US electroCore Inc 20251007 0 4.94 5.01 4.86 4.95 37100 4.95 up up correct
ECPG.US Encore Capital Group Inc 20251007 0 40.83 41.765 40.475 41.38 470740 41.38 up up correct
EDAP.US EDAP TMS S.A 20251007 0 2.195 2.33 2.02 2.2 58955 2.2 up up correct
EDIT.US Editas Medicine Inc 20251007 0 3.82 3.993 3.68 3.93 2757239 3.93 up up correct
EDRY.US EuroDry Ltd 20251007 0 12.5 12.66 12.5 12.66 8307 12.66 up up correct
EDSA.US Edesa Biotech Inc 20251007 0 2.85 2.89 2.7 2.75 87300 2.75 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251007 0 1.08 1.08 1.06 1.07 38052 1.07 down down correct
EDUC.US Educational Development Corporation 20251007 0 1.44 1.65 1.43 1.63 149100 1.63 up up correct
EEFT.US Euronet Worldwide Inc 20251007 0 88.27 88.95 86.64 86.92 490059 86.92 down down correct
EEIQ.US Elite Education Group International Limited 20251007 0 0.48 0.48 0.4531 0.4631 8394 7.4096 down down correct
EFOI.US Energy Focus Inc 20251007 0 2.7501 2.8737 2.71 2.78 9778 2.78 up down incorrect
EFSC.US Enterprise Financial Services Corp 20251007 0 57.89 58.68 57.4 57.47 133084 57.1457 down down correct
EFTR.US Effector Therapeutics Inc 20251007 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20251007 0 10.9 13.1999 10.75 12.92 1861023 12.92 up up correct
EGBN.US Eagle Bancorp Inc 20251007 0 21.59 22.19 21.31 21.43 402500 21.4092 down down correct
EGLE.US Eagle Bulk Shipping Inc 20251007 0 29.12 29.1724 29.12 29.1724 117 28.9671 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20251007 0 3 3 3 3 0 3
EH.US EHang Holdings Limited 20251007 0 19.6 19.615 18.3601 18.47 1230261 18.47 down down correct
EHTH.US eHealth Inc 20251007 0 5.33 5.33 4.91 4.96 526865 4.96 down down correct
EIOAX.US EIOAX 20251007 0 8.75 8.75 8.75 8.75 0 8.4708
EIOMX.US EIOMX 20251007 0 8.61 8.61 8.61 8.61 0 8.326
EJH.US E 20251007 0 1.02 1.0501 1.02 1.045 142133 1.045 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20251007 0 5.48 5.505 5.24 5.4 45460 5.4 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251007 0 2.85 2.9 2.71 2.73 760000 2.73 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251007 0 0 0 0 0 0 0
ELSE.US Electro 20251007 0 4.7995 4.87 4.7995 4.87 2598 4.87 up up correct
ELTK.US Eltek Ltd 20251007 0 11.21 11.3 11.21 11.3 2100 11.3 up up correct
ELYS.US Elys Game Technology Corp 20251007 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EM.US Smart Share Global Limited 20251007 0 1.33 1.3515 1.33 1.34 202691 1.34 up up correct
EML.US The Eastern Company 20251007 0 23.025 23.025 22.21 22.21 9752 21.9568 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251007 0 1.15 1.15 1.12 1.13 234300 1.13 down down correct
ENPH.US Enphase Energy Inc 20251007 0 37.57 37.9 36.15 36.27 5645000 36.27 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251007 0 2.5 2.5 2.36 2.42 64200 2.42 down down correct
ENSG.US The Ensign Group Inc 20251007 0 176.55 178.34 175.38 176.5 345100 176.4351 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251007 0 11.3 11.46 10.81 11.08 509679 11.08 down down correct
ENTG.US Entegris Inc 20251007 0 101.09 101.46 92.085 92.29 2002850 92.1128 down up incorrect
ENTX.US Entera Bio Ltd 20251007 0 1.87 1.91 1.87 1.89 37728 1.89 up down incorrect
ENVB.US Enveric Biosciences Inc 20251007 0 0.7 0.718 0.6663 0.6963 20640 8.3556 down down correct
ENVX.US Enovix Corporation 20251007 0 13.18 13.18 11.97 12.42 10291000 12.42 down up incorrect
EOLS.US Evolus Inc 20251007 0 6.41 6.46 6.235 6.26 1088454 6.26 down down correct
EOSE.US Eos Energy Enterprises Inc 20251007 0 14.2 14.56 13.57 13.66 19129100 13.66 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251007 0 3.875 4 3.01 3.07 319700 3.07 down down correct
EPIX.US ESSA Pharma Inc 20251007 0 0.2187 0.22 0.2 0.205 3160486 0.205 down down correct
EPSN.US Epsilon Energy Ltd 20251007 0 5.15 5.1695 4.98 5 222081 4.9373 down down correct
EQ.US Equillium Inc 20251007 0 1.56 1.6384 1.45 1.49 732252 1.49 down down correct
EQBK.US Equity Bancshares Inc 20251007 0 40.62 41.38 40.47 40.48 68100 40.3176 down up incorrect
EQIX.US Equinix Inc. (REIT) 20251007 0 789.99 790.87 778.96 787.08 286700 778.1015 down up incorrect
ERAS.US Erasca Inc. Common Stock 20251007 0 2.34 2.55 2.21 2.48 7980700 2.48 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251007 0 8.44 8.48 8.38 8.43 10311800 8.43 down down correct
ERIE.US Erie Indemnity Company 20251007 0 318.07 321.32 318.07 319.41 86763 317.7525 up up correct
ERII.US Energy Recovery Inc 20251007 0 15.77 15.89 15.43 15.57 291549 15.57 down down correct
ESCA.US Escalade Incorporated 20251007 0 12.38 12.38 12.03 12.14 9094 12.007 down down correct
ESEA.US Euroseas Ltd 20251007 0 57.21 57.255 54.9701 56.49 55101 55.8463 down down correct
ESLT.US Elbit Systems Ltd 20251007 0 526.36 526.36 508 520.5 126635 519.0196 down down correct
ESPR.US Esperion Therapeutics Inc 20251007 0 3.1 3.16 3.031 3.09 8140816 3.09 down down correct
ESQ.US Esquire Financial Holdings Inc 20251007 0 104.67 105.595 103.66 103.99 41770 103.6082 down down correct
ESSA.US ESSA Bancorp Inc 20251007 0 720 725 690 695 58486500 695 down down correct
ESSC.US East Stone Acquisition Corporation 20251007 0 25.27 25.27 24.955 24.965 2900 24.9556 down down correct
ESTA.US Establishment Labs Holdings Inc 20251007 0 39.75 40.66 38.85 40.45 187113 40.45 up up correct
ETNB.US 89bio Inc 20251007 0 14.86 14.89 14.82 14.83 1788640 14.83 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20251007 0 20.74 21.7 20.51 21.15 431666 21.15 up down incorrect
ETSY.US Etsy Inc 20251007 0 70.58 71.515 69.05 71.44 4373088 71.44 up up correct
EVCM.US EverCommerce Inc. Common Stock 20251007 0 11.41 11.41 10.945 10.98 244793 10.98 down down correct
EVER.US EverQuote Inc 20251007 0 22.52 22.52 22.01 22.23 288312 22.23 down down correct
EVFM.US Evofem Biosciences Inc 20251007 0 0.012 0.012 0.011 0.011 576000 0.011 down down correct
EVGN.US Evogene Ltd 20251007 0 1.2 1.33 1.2 1.3294 513220 1.3294 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251007 0 4.95 5.15 4.74 4.75 6677110 4.75 down down correct
EVGOW.US EVgo Equity Warrants 20251007 0 0.247 0.247 0.22 0.24 68700 0.24 down down correct
EVLO.US Evelo Biosciences Inc 20251007 0 0.0005 0.0005 0.0005 0.0005 500 0.0005
EVLV.US Newhold Investment Corp 20251007 0 7.5 7.68 7.345 7.42 3481673 7.42 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251007 0 0.7325 0.7325 0.68 0.689 13535 0.689 down down correct
EVOK.US Evoke Pharma Inc 20251007 0 4.65 4.88 4.45 4.71 78752 4.71 up down incorrect
EVOL.US Evolving Systems Inc 20251007 0 0.35 0.35 0.35 0.35 6000 0.35
EWBC.US East West Bancorp Inc 20251007 0 107.88 108.64 106.62 106.87 487882 105.4962 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20251007 0 3.72 3.7265 3.535 3.55 313490 3.55 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20251007 0 15.34 15.5038 14.94 15.14 426576 15.14 down down correct
EXAS.US Exact Sciences Corporation 20251007 0 58 58.315 57.125 57.75 1929713 57.75 down down correct
EXC.US Exelon Corporation 20251007 0 46.3 47.06 45.89 46.79 6846400 45.9912 up up correct
EXEL.US Exelixis Inc 20251007 0 40.15 40.2 38.98 39.63 2064144 39.63 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251007 0 1.79 1.8 1.6835 1.7 614136 1.7 down down correct
EXLS.US ExlService Holdings Inc 20251007 0 42.77 43.0638 42.1 42.35 765951 42.35 down up incorrect
EXPD.US Expeditors International of Washington Inc 20251007 0 123.68 124.15 122.08 122.28 814800 121.639 down down correct
EXPE.US Expedia Group Inc 20251007 0 223.25 223.46 211.39 216.16 1810500 215.3326 down down correct
EXPI.US eXp World Holdings Inc 20251007 0 10.8 10.875 10.615 10.8 1109361 10.75
EXPO.US Exponent Inc 20251007 0 67.25 67.54 66.1 66.31 359400 65.7666 down down correct
EXTR.US Extreme Networks Inc 20251007 0 20.35 20.53 19.92 20.05 1325047 20.05 down down correct
EYE.US National Vision Holdings Inc 20251007 0 28.15 28.47 27.11 27.8 1419085 27.8 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251007 0 36.13 36.22 36.13 36.14 601 35.4012 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20251007 0 13.66 14.08 12.99 13.25 1132646 13.25 down down correct
EZGO.US EZGO Technologies Ltd 20251007 0 0.21 0.21 0.18 0.208 178368 5.2 down down correct
EZPW.US EZCORP Inc 20251007 0 18.69 18.875 18.58 18.85 626958 18.85 up up correct
FA.US First Advantage Corporation Common Stock 20251007 0 15.76 16.1745 15 15.06 655760 15.06 down down correct
FAMI.US Farmmi Inc 20251007 0 1.87 1.88 1.81 1.83 13300 1.83 down down correct
FANG.US Diamondback Energy Inc 20251007 0 147.7 149.07 145.66 148.91 1358100 147.0125 up down incorrect
FARM.US Farmer Bros. Co 20251007 0 1.8 1.899 1.77 1.78 82427 1.78 down down correct
FAST.US Fastenal Company 20251007 0 47.73 48.01 47.13 47.45 4105800 46.9449 down down correct
FAT.US FAT Brands Inc 20251007 0 2.03 2.06 2.02 2.06 64503 2.06 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251007 0 2.56 2.7099 2.4335 2.53 1504 2.53 down down correct
FATBP.US FAT Brands Inc 20251007 0 2.27 2.407 2.27 2.39 13600 2.39 up up correct
FATE.US Fate Therapeutics Inc 20251007 0 1.4 1.4083 1.27 1.39 2593715 1.39 down down correct
FB.US Meta Platforms Inc. 20251007 0 41.482 41.482 41.359 41.359 1900 40.6055 down down correct
FBIO.US Fortress Biotech Inc 20251007 0 3.15 3.24 3.01 3.05 851900 3.05 down down correct
FBIOP.US Fortress Biotech Inc 20251007 0 7.47 7.51 7.28 7.385 6200 7.385 down down correct
FBIZ.US First Business Financial Services Inc 20251007 0 51.065 51.9436 50.12 50.15 32302 49.5721 down down correct
FBNC.US First Bancorp 20251007 0 51.93 52.515 51.07 51.33 276353 51.1006 down down correct
FBRT.US PE 20251007 0 21.31 21.345 21.07 21.0802 11169 20.6302 down down correct
FBRX.US Forte Biosciences Inc 20251007 0 14.42 15.04 13.9 14.23 51801 14.23 down down correct
FCAP.US First Capital Inc 20251007 0 45.75 45.75 45.75 45.75 2168 45.5124
FCBC.US First Community Bankshares Inc 20251007 0 34.26 34.565 33.59 33.65 40380 32.0942 down down correct
FCCO.US First Community Corporation 20251007 0 27.95 28.0292 27.17 27.27 16480 26.9661 down down correct
FCEL.US FuelCell Energy Inc 20251007 0 10.6 10.68 9.72 10.19 4489400 10.19 down down correct
FCFS.US FirstCash Inc 20251007 0 154.97 156.59 152.13 153.67 308838 152.9115 down down correct
FCNCA.US First Citizens BancShares Inc 20251007 0 1762.64 1778.8101 1757.41 1768.4301 113700 1764.6113 up up correct
FCNCP.US First Citizens BancShares Inc 20251007 0 22.205 22.505 22.205 22.44 9100 21.7637 up up correct
FCREX.US FCREX 20251007 0 12.01 12.01 12.01 12.01 0 11.6303
FCRIX.US FCRIX 20251007 0 12.05 12.05 12.05 12.05 0 11.5745
FCRUX.US FCRUX 20251007 0 11.98 11.98 11.98 11.98 0 11.6221
FCUV.US Focus Universal Inc. Common Stock 20251007 0 4.39 4.6 3.91 3.97 6820 39.7 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20251007 0 42.8901 43.7174 42.8901 43.41 7987 42.594 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251007 0 8.38 8.45 8.1101 8.32 574138 8.32 down down correct
FDUS.US Fidus Investment Corporation 20251007 0 20.37 20.48 19.79 19.98 484334 19.5423 down down correct
FECAX.US FECAX 20251007 0 22.59 22.59 22.59 22.59 0 21.7567
FEIM.US Frequency Electronics Inc 20251007 0 38.54 38.54 36.17 36.3 325374 36.3 down down correct
FELE.US Franklin Electric Co. Inc 20251007 0 94.9 95.6 93.475 93.79 147015 93.2794 down down correct
FEMY.US Femasys Inc. Common Stock 20251007 0 0.78 0.799 0.71 0.747 8793300 0.747 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251007 0 9.72 9.81 9.42 9.48 77434 9.48 down down correct
FFBC.US First Financial Bancorp 20251007 0 26.5 26.5 25.78 25.85 632556 25.3623 down down correct
FFBW.US FFBW Inc 20251007 0 14.1 14.1 14.1 14.1 0 14.1
FFIC.US Flushing Financial Corporation 20251007 0 13.95 14.0725 13.8 13.92 241521 13.7391 down down correct
FFIN.US First Financial Bankshares Inc 20251007 0 33.62 34.01 33.26 33.37 562920 33.1693 down down correct
FFIV.US F5 Networks Inc 20251007 0 331.22 334.5 325.8501 330.76 1316442 330.76 down up incorrect
FFWM.US First Foundation Inc 20251007 0 5.9 5.975 5.82 5.92 722300 5.92 up up correct
FGBI.US First Guaranty Bancshares Inc 20251007 0 8.87 9 8.87 8.9171 11072 8.8993 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251007 0 19.24 19.497 19.199 19.497 4700 18.5406 up up correct
FGEN.US FibroGen Inc 20251007 0 11.28 11.555 11.02 11.07 35628 11.07 down down correct
FGF.US FG Financial Group Inc 20251007 0 5.97 5.9817 5.75 5.85 360439 5.85 down down correct
FGFPP.US FG Financial Group Inc 20251007 0 19.16 19.16 18.8655 18.8655 260 18.8655 down down correct
FHB.US First Hawaiian Inc 20251007 0 24.82 25.05 24.67 24.72 542739 24.2113 down down correct
FHN.US PF 20251007 0 18.56 18.56 18.47 18.51 7907 18.2099 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20251007 0 4.59 4.8398 4.3601 4.42 125202 4.42 down up incorrect
FIBK.US First Interstate BancSystem Inc 20251007 0 32.13 32.3951 31.81 31.84 739390 31.0012 down down correct
FINW.US FinWise Bancorp Common Stock 20251007 0 18.14 18.92 18.14 18.41 8024 18.41 up down incorrect
FISI.US Financial Institutions Inc 20251007 0 27.39 27.73 27.3 27.34 102256 27.0812 down down correct
FISV.US Fiserv Inc 20251007 0 125.51 128.35 125.51 126.69 4196000 126.69 up up correct
FITB.US Fifth Third Bancorp 20251007 0 44.17 44.67 43.34 43.68 17615510 43.3124 down down correct
FITBI.US Fifth Third Bancorp 20251007 0 25.77 25.77 25.5439 25.71 38277 25.2052 down down correct
FITBO.US Fifth Third Bancorp 20251007 0 20.96 21.14 20.92 21.01 19000 20.6795 up up correct
FITBP.US Fifth Third Bancorp 20251007 0 24.58 24.7 24.58 24.61 9300 24.2398 up up correct
FIVE.US Five Below Inc 20251007 0 153.56 153.885 144.52 148.5 2073763 148.5 down down correct
FIVN.US Five9 Inc 20251007 0 23.25 23.3217 22.01 22.17 2345068 22.17 down down correct
FIZZ.US National Beverage Corp 20251007 0 36.9 37.35 36.41 37.25 270369 37.25 up down incorrect
FKWL.US Franklin Wireless Corp 20251007 0 4.55 4.55 4.35 4.43 3200 4.3958 down down correct
FLEX.US Flex Ltd 20251007 0 57.94 58.585 55.89 57.25 3268783 57.25 down down correct
FLGC.US Flora Growth Corp 20251007 0 19.75 19.75 17.77 18.07 34695 18.07 down down correct
FLGT.US Fulgent Genetics Inc 20251007 0 23 23.3 22.55 22.63 225900 22.63 down down correct
FLL.US Full House Resorts Inc 20251007 0 2.9 2.91 2.78 2.8 153011 2.8 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251007 0 15.81 15.81 13.6 13.83 9486300 13.83 down down correct
FLNT.US Fluent Inc 20251007 0 2.21 2.4 2.18 2.36 36414 2.36 up up correct
FLUX.US Flux Power Holdings Inc 20251007 0 4.95 5.09 4.55 4.87 376200 4.87 down down correct
FLWS.US 1 20251007 0 4.41 4.48 4.3 4.4 445110 4.4 down down correct
FLXN.US Flexion Therapeutics Inc 20251007 0 25.71 25.71 25.652 25.66 2600 24.8215 down down correct
FLXS.US Flexsteel Industries Inc 20251007 0 42.78 43.38 41.67 42.3 17769 42.0927 down down correct
FLYW.US Flywire Corporation 20251007 0 13.6 13.665 12.635 12.68 2940389 12.68 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20251007 0 25.36 25.65 24.75 24.77 20048 24.3233 down down correct
FMBH.US First Mid Bancshares Inc 20251007 0 37.52 38.005 36.47 37.04 72804 36.5783 down down correct
FMNB.US Farmers National Banc Corp 20251007 0 14.26 14.475 14.19 14.2 113491 13.859 down down correct
FNCH.US Finch Therapeutics Group Inc 20251007 0 12.28 12.28 12.03 12.03 1500 12.03 down down correct
FNKO.US Funko Inc 20251007 0 3.31 3.35 3.21 3.22 832906 3.22 down up incorrect
FNLC.US The First Bancorp Inc 20251007 0 25.34 25.645 25 25.04 18601 24.7038 down up incorrect
FNWB.US First Northwest Bancorp 20251007 0 7.8415 7.9299 7.83 7.85 7815 7.85 up up correct
FNWD.US Finward Bancorp Common Stock 20251007 0 31.81 33.01 31.57 31.8 17700 31.7005 down down correct
FOLD.US Amicus Therapeutics Inc 20251007 0 8.31 8.31 8.025 8.16 3321290 8.16 down down correct
FONR.US FONAR Corporation 20251007 0 16.1 16.1 15.68 15.89 16900 15.89 down down correct
FORA.US Forian Inc 20251007 0 2.25 2.27 2.2 2.2 6686 2.2 down down correct
FORD.US Forward Industries Inc 20251007 0 24.54 24.8 23 23.65 489344 23.65 down down correct
FORM.US FormFactor Inc 20251007 0 42.68 42.78 38.2701 38.83 1528930 38.83 down up incorrect
FORR.US Forrester Research Inc 20251007 0 9.02 9.1125 8.51 8.54 87020 8.54 down down correct
FORTY.US Formula Systems (1985) Ltd 20251007 0 142.61 142.61 141.8484 141.8484 541 140.9357 down up incorrect
FOSL.US Fossil Group Inc 20251007 0 2.57 2.5858 2.49 2.49 400295 2.49 down up incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251007 0 16.8 17.5 16.75 17.101 30100 16.6612 up up correct
FOX.US Fox Corporation 20251007 0 55.02 55.7 54.635 55.07 1932000 54.7756 up up correct
FOXA.US Fox Corporation 20251007 0 61.35 62.26 60.865 61.51 3082800 61.2097 up up correct
FOXF.US Fox Factory Holding Corp 20251007 0 23.93 24.03 23.33 23.46 476982 23.46 down down correct
FPAY.US FlexShopper Inc 20251007 0 0.3785 0.429 0.3444 0.4 2425461 0.4 up up correct
FRAF.US Franklin Financial Services Corporation 20251007 0 45.9 45.9 45.5 45.63 10700 44.9884 down down correct
FRBA.US First Bank 20251007 0 15.78 16.315 15.61 15.66 47839 15.5183 down down correct
FRHC.US Freedom Holding Corp 20251007 0 168.08 170.36 164.055 170.11 171200 170.11 up up correct
FRME.US First Merchants Corporation 20251007 0 38.7 39.05 37.985 38.05 285946 37.3338 down down correct
FROG.US JFrog Ltd 20251007 0 48.86 48.86 46.11 47.5 891500 47.5 down down correct
FROPX.US FROPX 20251007 0 17.11 17.11 17.11 17.11 0 16.0617
FRPH.US FRP Holdings Inc 20251007 0 24.15 24.21 23.74 23.88 56074 23.88 down down correct
FRPT.US Freshpet Inc 20251007 0 53.7 54.42 52.7 52.87 729474 52.87 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251007 0 11.32 11.35 10.98 11.18 4809329 11.18 down down correct
FRST.US Primis Financial Corp 20251007 0 10.61 10.755 10.6 10.64 52206 10.466 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251007 0 2.26 2.28 2.2 2.23 10462 6.69 down down correct
FSBC.US Five Star Bancorp 20251007 0 32.19 32.3 31.5858 31.75 29147 31.372 down down correct
FSBW.US FS Bancorp Inc 20251007 0 39.9 40.21 39.59 39.59 12956 39.0336 down down correct
FSEA.US First Seacoast Bancorp 20251007 0 11.565 11.565 11.565 11.565 261 11.565
FSFG.US First Savings Financial Group Inc 20251007 0 32 32.5 31.46 31.47 27178 31.3173 down down correct
FSLR.US First Solar Inc 20251007 0 229.57 230.9999 225.5 227.89 1416907 227.89 down down correct
FSTR.US L.B. Foster Company 20251007 0 26.17 26.4 25.81 26.01 21638 26.01 down down correct
FSV.US FirstService Corporation 20251007 0 187.14 188.04 186.2 187.03 75459 186.7 down up incorrect
FTCI.US FTC Solar Inc 20251007 0 7.9 7.91 7.4 7.76 37800 7.76 down down correct
FTDR.US Frontdoor Inc 20251007 0 66.74 67.2032 64.81 65.14 495806 65.14 down down correct
FTEK.US Fuel Tech Inc 20251007 0 2.95 3.16 2.95 3.08 249890 3.08 up up correct
FTFT.US Future FinTech Group Inc 20251007 0 2.17 2.32 2.16 2.32 63150 9.28 up up correct
FTHM.US Fathom Holdings Inc 20251007 0 1.77 1.81 1.67 1.69 318223 1.69 down down correct
FTNT.US Fortinet Inc 20251007 0 86.36 87.05 84.655 84.92 4330271 84.92 down down correct
FULC.US Fulcrum Therapeutics Inc 20251007 0 9.5 9.6 9.11 9.24 356400 9.24 down down correct
FULT.US Fulton Financial Corporation 20251007 0 18.98 18.98 18.48 18.51 1555967 18.3315 down up incorrect
FULTP.US Fulton Financial Corporation 20251007 0 19.91 20.1 19.91 19.95 6000 19.6166 up down incorrect
FUNC.US First United Corporation 20251007 0 36.52 36.9054 36.41 36.54 17572 36.0226 up up correct
FUND.US Sprott Focus Trust Inc 20251007 0 8.4 8.45 8.35 8.37 15200 8.1906 down up incorrect
FUSB.US First US Bancshares Inc 20251007 0 12.4264 12.45 12.4264 12.45 2299 12.389 up down incorrect
FUTU.US Futu Holdings Limited 20251007 0 173.84 179.41 170.7201 170.93 2017030 170.93 down down correct
FVCB.US FVCBankcorp Inc 20251007 0 12.65 12.93 12.42 12.48 21390 12.3717 down down correct
FWONA.US Formula One Group 20251007 0 99.38 99.52 97.72 97.96 117600 97.96 down down correct
FWONK.US Formula One Group 20251007 0 108 109.363 106.29 106.72 3041200 106.72 down down correct
FWRD.US Forward Air Corporation 20251007 0 24.04 24.225 23.625 23.69 866830 23.69 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251007 0 15.77 15.93 15.379 15.92 1751329 15.92 up up correct
FXNC.US First National Corporation 20251007 0 22.7 23.035 22.52 22.56 13057 22.2638 down down correct
FYBR.US Frontier Communications Parent Inc 20251007 0 37.35 37.49 37.31 37.31 2036115 37.31 down down correct
GABC.US German American Bancorp Inc 20251007 0 39.5 39.8 38.89 38.93 97601 38.3738 down down correct
GAIA.US Gaia Inc 20251007 0 5.64 5.88 5.59 5.79 28007 5.79 up up correct
GAIN.US Gladstone Investment Corporation 20251007 0 13.93 13.93 13.38 13.45 245700 13.067 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251007 0 25.3036 25.3036 25.18 25.18 451 24.867 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251007 0 23.85 23.85 23.84 23.84 1200 23.535 down down correct
GALT.US Galectin Therapeutics Inc 20251007 0 4.58 4.82 4.47 4.77 441100 4.77 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251007 0 8.2 8.2644 7.91 7.91 729582 7.91 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251007 0 0.85 0.85 0.77 0.809 2642800 0.809 down down correct
GANX.US Gain Therapeutics Inc 20251007 0 2.29 2.35 1.929 2.02 2269929 2.02 down down correct
GASS.US StealthGas Inc 20251007 0 6.52 6.52 6.38 6.44 131058 6.44 down down correct
GBCI.US Glacier Bancorp Inc 20251007 0 48.11 48.65 47.21 47.41 938100 47.0457 down down correct
GBDC.US Golub Capital BDC Inc 20251007 0 13.7 13.7692 13.51 13.55 2763588 13.1784 down up incorrect
GBIO.US Generation Bio Co 20251007 0 6.2 6.36 5.96 6.23 24406 6.23 up down incorrect
GBLI.US Global Indemnity Group LLC 20251007 0 29.33 29.87 29.33 29.82 1400 29.4446 up up correct
GBNY.US Generations Bancorp NY Inc 20251007 0 17.14 17.14 17.12 17.14 800 17.14
GBRGW.US Goldenbridge Acquisition Limited 20251007 0 0.07 0.0874 0.0477 0.0499 39686 0.0499 down down correct
GCBC.US Greene County Bancorp Inc 20251007 0 23.21 23.37 22.19 22.19 22098 21.9961 down down correct
GCMG.US GCM Grosvenor Inc 20251007 0 11.91 11.935 11.705 11.76 572100 11.5109 down down correct
GCMGW.US GCM Grosvenor Inc 20251007 0 0.43 0.43 0.4202 0.4202 1544 0.4202 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251007 0 22.66 22.66 22.66 22.66 0 22.364
GDEN.US Golden Entertainment Inc 20251007 0 22.81 23.0297 21.813 21.85 256311 21.6524 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251007 0 36.99 38.61 33 35.24 19003 35.24 down down correct
GDEVW.US Nexters Inc. Warrant 20251007 0 0.035 0.0425 0.035 0.0358 102859 0.0358 up up correct
GDRX.US GoodRx Holdings Inc 20251007 0 4.6 4.63 4.34 4.39 1954349 4.39 down down correct
GDS.US GDS Holdings Limited 20251007 0 39.76 39.97 37.31 37.5 3005434 37.5 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251007 0 8.58 8.641 7.96 7.99 1142644 7.99 down down correct
GECC.US Great Elm Capital Corporation 20251007 0 7.82 8.12 7.52 8.1 530343 7.7118 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251007 0 25.215 25.215 25 25.19 1300 24.8206 down down correct
GEG.US Great Elm Group Inc 20251007 0 2.49 2.53 2.38 2.4 135600 2.4 down down correct
GENC.US Gencor Industries Inc 20251007 0 14.36 14.38 13.76 13.83 19300 13.83 down down correct
GEOS.US Geospace Technologies Corporation 20251007 0 22.605 22.64 20.7001 22.3 253607 22.3 down down correct
GERN.US Geron Corporation 20251007 0 1.3 1.31 1.26 1.29 4610669 1.29 down down correct
GEVO.US Gevo Inc 20251007 0 2.27 2.27 2.1417 2.2 5330163 2.2 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251007 0 1.23 1.23 1.15 1.17 597900 1.17 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251007 0 0.1866 0.23 0.1752 0.19 10295 0.19 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251007 0 36.2 36.5 34.67 34.91 2673488 34.91 down down correct
GGAL.US Grupo Financiero Galicia S.A 20251007 0 28.75 29.01 27.76 27.8 1403300 27.4253 down down correct
GH.US Guardant Health Inc 20251007 0 63.27 64.19 61.7 63.44 1431164 63.44 up up correct
GHRS.US GH Research PLC Ordinary Shares 20251007 0 13.02 13.245 12.6761 13.09 229321 13.09 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20251007 0 7.51 7.619 7.34 7.35 34995 7.35 down up incorrect
GIGGU.US GigCapital4 Inc 20251007 0 11.04 11.5 11.01 11.28 2802 11.28 up down incorrect
GIGGW.US GigCapital4 Inc 20251007 0 0.6896 0.88 0.66 0.8341 1518578 0.8341 up down incorrect
GIGM.US GigaMedia Limited 20251007 0 1.65 1.6861 1.62 1.63 9088 1.63 down down correct
GIII.US G 20251007 0 27.29 27.5499 26.32 26.81 386500 26.7246 down down correct
GILD.US Gilead Sciences Inc 20251007 0 113.6 116.91 112.82 116.78 8712575 116.0138 up up correct
GILT.US Gilat Satellite Networks Ltd 20251007 0 14.38 14.65 13.47 13.76 1214500 13.76 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20251007 0 1.4 1.475 1.25 1.33 425012 1.33 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251007 0 0.0908 0.1183 0.0908 0.1183 230 0.1183 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20251007 0 24.45 24.45 24.45 24.45 0 24.1313
GLAD.US Gladstone Capital Corporation 20251007 0 20.86 20.924 20.41 20.65 369087 19.88 down down correct
GLBE.US Global 20251007 0 36.18 36.19 34.3 34.7 779502 34.7 down down correct
GLBS.US Globus Maritime Limited 20251007 0 1.09 1.12 1.06 1.1 92000 1.1 up up correct
GLBZ.US Glen Burnie Bancorp 20251007 0 4.67 4.7 4.67 4.685 3808 4.685 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251007 0 12.02 12.1 11.56 11.67 363398 11.67 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20251007 0 1.65 1.65 1.52 1.58 155524 1.58 down down correct
GLNG.US Golar LNG Limited 20251007 0 39.37 39.395 38.4 38.61 1684016 38.3584 down down correct
GLPG.US Galapagos NV 20251007 0 35.32 35.44 34.62 34.93 174986 34.93 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251007 0 46.18 46.25 45.7162 45.91 1699295 45.0727 down down correct
GLRE.US Greenlight Capital Re Ltd 20251007 0 12.57 12.675 12.5 12.59 119303 12.59 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251007 0 23.99 23.99 23.99 23.99 0 23.6772
GLSI.US Greenwich LifeSciences Inc 20251007 0 11.38 11.42 10.91 11.23 73500 11.23 down down correct
GLTO.US Galecto Inc 20251007 0 24.89 31.7 16.4 17.92 77432227 17.92 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251007 0 7.6 7.7 7.235 7.38 697700 7.38 down down correct
GMBL.US Esports Entertainment Group Inc 20251007 0 0.45 0.5 0.334 0.369 2300 0.369 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251007 0 0.054 0.054 0.054 0.054 0 0.054
GNFT.US Genfit SA 20251007 0 3.939 3.982 3.939 3.96 2579 3.96 up up correct
GNLN.US Greenlane Holdings Inc 20251007 0 4 4.746 3.9 4.15 351700 4.15 up down incorrect
GNPX.US Genprex Inc 20251007 0 0.2074 0.22 0.1873 0.2023 106035 10.115 down up incorrect
GNSS.US Genasys Inc 20251007 0 2.34 2.3445 2.11 2.21 260461 2.21 down down correct
GNTX.US Gentex Corporation 20251007 0 27.34 27.4 26.525 26.63 2219707 26.38 down down correct
GO.US Grocery Outlet Holding Corp 20251007 0 16.12 16.3 15.77 16.09 2703300 16.09 down down correct
GOCO.US GoHealth Inc 20251007 0 4.89 5.0504 4.74 4.74 24501 4.74 down down correct
GOGO.US Gogo Inc 20251007 0 8.88 8.95 8.625 8.74 1812920 8.74 down down correct
GOOD.US Gladstone Commercial Corporation 20251007 0 11.85 11.85 11.41 11.45 733144 10.9533 down up incorrect
GOODN.US Gladstone Commercial Corporation 20251007 0 22.27 22.29 22.15 22.15 4300 21.4853 down up incorrect
GOOG.US Alphabet Inc 20251007 0 248.93 251.55 246.81 247.13 13811200 246.9689 down down correct
GOOGL.US Alphabet Inc 20251007 0 248.27 250.44 245.52 245.76 23181289 245.5994 down up incorrect
GOSS.US Gossamer Bio Inc 20251007 0 2.4 2.545 2.4 2.5 2640700 2.5 up up correct
GOVX.US GeoVax Labs Inc 20251007 0 0.575 0.58 0.535 0.553 51544 13.825 down down correct
GP.US GreenPower Motor Company Inc 20251007 0 3.1 3.2 3.012 3.08 26300 3.08 down down correct
GPRE.US Green Plains Inc 20251007 0 10.26 10.295 9.67 10 1815450 10 down down correct
GPRO.US GoPro Inc 20251007 0 2.35 2.36 2.1845 2.2 7426554 2.2 down down correct
GRBK.US Green Brick Partners Inc 20251007 0 73.17 73.74 69.98 70.19 256500 70.19 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20251007 0 2.3 2.34 1.98 2.12 656100 2.12 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251007 0 12.39 12.9 12.35 12.855 17300 12.0287 up up correct
GRFS.US Grifols S.A 20251007 0 9.74 9.79 9.58 9.59 389865 9.59 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251007 0 25.09 25.09 25.09 25.09 0 24.7626
GRIN.US Grindrod Shipping Holdings Ltd 20251007 0 27.76 27.76 27.584 27.584 6800 27.5536 down down correct
GRMN.US Garmin Ltd 20251007 0 257.73 259.87 254.5 256.32 569100 255.2256 down down correct
GRNQ.US Greenpro Capital Corp 20251007 0 1.67 1.7386 1.59 1.59 27223 1.59 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251007 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GROW.US U.S. Global Investors Inc 20251007 0 2.75 2.77 2.67 2.695 87055 2.6555 down down correct
GRPN.US Groupon Inc 20251007 0 22.64 23.16 21.95 22.69 1253300 22.69 up up correct
GRTX.US Galera Therapeutics Inc 20251007 0 0.0201 0.0212 0.0183 0.0184 187393 0.0184 down down correct
GRVY.US Gravity Co. Ltd 20251007 0 60.85 61 59.36 60.62 21844 60.62 down up incorrect
GRWG.US GrowGeneration Corp 20251007 0 1.75 1.86 1.75 1.76 592666 1.76 up up correct
GSBC.US Great Southern Bancorp Inc 20251007 0 62.01 63.075 61.21 61.23 31666 60.8095 down down correct
GSHD.US Goosehead Insurance Inc 20251007 0 66.8 68.34 66.41 67.88 581946 67.88 up up correct
GSIT.US GSI Technology Inc 20251007 0 4.87 4.9552 4.57 4.62 315480 4.62 down up incorrect
GSM.US Ferroglobe PLC 20251007 0 5.09 5.2279 4.86 5.13 1611469 5.1146 up up correct
GSRDX.US GSRDX 20251007 0 7.48 7.48 7.48 7.48 0 7.3292
GSREX.US GSREX 20251007 0 7.48 7.48 7.48 7.48 0 7.3431
GSRHX.US GSRHX 20251007 0 7.94 7.94 7.94 7.94 0 7.7844
GSRJX.US GSRJX 20251007 0 7.49 7.49 7.49 7.49 0 7.3442
GSRQX.US GSRQX 20251007 0 7.64 7.64 7.64 7.64 0 7.4892
GT.US The Goodyear Tire & Rubber Company 20251007 0 7.58 7.6 7.38 7.39 10273900 7.39 down down correct
GTBP.US GT Biopharma Inc 20251007 0 0.751 0.8 0.65 0.752 2732800 0.752 up up correct
GTEC.US Greenland Technologies Holding Corporation 20251007 0 1.34 1.35 1.305 1.325 51700 1.325 down down correct
GTIM.US Good Times Restaurants Inc 20251007 0 1.64 1.65 1.6206 1.63 4026 1.63 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20251007 0 45.76 47.25 43.86 46.15 9285900 46.15 up down incorrect
GTX.US Garrett Motion Inc 20251007 0 13.45 13.45 12.99 13.03 2915000 12.916 down down correct
GURE.US Gulf Resources Inc 20251007 0 0.565 0.59 0.545 0.56 12935 5.6 down up incorrect
GWRS.US Global Water Resources Inc 20251007 0 10.22 11.11 10.04 10.75 227142 10.6081 up up correct
GYRO.US Gyrodyne LLC 20251007 0 10.1 10.1 10 10 800 10 down down correct
HAFC.US Hanmi Financial Corporation 20251007 0 25.15 25.41 24.7274 24.89 107205 24.3941 down down correct
HAIN.US The Hain Celestial Group Inc 20251007 0 1.49 1.49 1.42 1.43 1987244 1.43 down down correct
HALL.US Hallmark Financial Services Inc 20251007 0 0.05 0.05 0.05 0.05 0 0.05
HALO.US Halozyme Therapeutics Inc 20251007 0 66.6 66.92 65.05 66.02 2661500 66.02 down down correct
HAS.US Hasbro Inc 20251007 0 74.78 75.34 74.45 74.83 1325300 73.6335 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20251007 0 16.82 17.04 16.74 16.76 34678930 16.6136 down down correct
HBANM.US Huntington Bancshares Incorporated 20251007 0 23.5 23.55 23.31 23.33 6400 22.6138 down down correct
HBANP.US Huntington Bancshares Incorporated 20251007 0 18.53 18.59 18.41 18.56 34173 18.2578 up up correct
HBCP.US Home Bancorp Inc 20251007 0 54.56 55.131 54.4 54.44 31007 53.8563 down down correct
HBIO.US Harvard Bioscience Inc 20251007 0 0.441 0.4578 0.4339 0.4384 516579 0.4384 down down correct
HBNC.US Horizon Bancorp Inc 20251007 0 16.17 16.46 16.06 16.2 524297 16.0472 up up correct
HBT.US HBT Financial Inc 20251007 0 24.77 25.179 24.44 24.5 30100 24.0997 down up incorrect
HCAT.US Health Catalyst Inc 20251007 0 2.96 3.0399 2.83 2.85 254654 2.85 down up incorrect
HCKT.US The Hackett Group Inc 20251007 0 19.23 19.2988 19.01 19.17 154258 19.0546 down down correct
HCM.US HUTCHMED (China) Limited 20251007 0 16.23 16.39 15.96 15.98 66867 15.98 down down correct
HCSG.US Healthcare Services Group Inc 20251007 0 16.25 16.34 15.82 15.92 453211 15.92 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20251007 0 2.64 2.78 2.64 2.76 7825 165.6 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20251007 0 4.02 4.05 4 4.03 31791 4.03 up up correct
HDSN.US Hudson Technologies Inc 20251007 0 9.23 9.23 9.01 9.04 258583 9.04 down down correct
HELE.US Helen of Troy Limited 20251007 0 26.16 27.23 26.16 27.01 1107055 27.01 up up correct
HEPS.US D 20251007 0 2.72 2.7391 2.68 2.71 146021 2.71 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251007 0 13.99 13.99 13.99 13.99 258 13.758
HFFG.US HF Foods Group Inc 20251007 0 2.65 2.6799 2.51 2.58 94109 2.58 down up incorrect
HFWA.US Heritage Financial Corporation 20251007 0 24.46 24.6 24.015 24.03 107452 23.554 down down correct
HGBL.US Heritage Global Inc 20251007 0 1.61 1.65 1.57 1.58 306800 1.58 down down correct
HIFS.US Hingham Institution for Savings 20251007 0 293.13 303.51 293.13 294.59 108132 292.5203 up up correct
HIHO.US Highway Holdings Limited 20251007 0 1.68 1.695 1.665 1.665 10350 1.665 down down correct
HIMX.US Himax Technologies Inc 20251007 0 9.23 9.305 8.95 8.99 980239 8.99 down up incorrect
HITI.US High Tide Inc. Common Shares 20251007 0 3.53 3.66 3.53 3.6 593186 3.6 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20251007 0 6.045 6.26 5.57 6.2 81901000 6.2 up up correct
HLIT.US Harmonic Inc 20251007 0 10.68 10.7422 10.305 10.4 936928 10.4 down down correct
HLMN.US Hillman Solutions Corp 20251007 0 9.31 9.31 9.175 9.27 1238048 9.27 down down correct
HLNE.US Hamilton Lane Incorporated 20251007 0 125.48 126.7799 122.53 122.6 386481 122.1049 down down correct
HNNA.US Hennessy Advisors Inc 20251007 0 10.49 10.68 10.4099 10.5 4869 10.2032 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251007 0 24.72 24.72 24.72 24.72 0 24.4187
HNRG.US Hallador Energy Company 20251007 0 19.46 19.9 19.22 19.66 369323 19.66 up up correct
HNST.US The Honest Company Inc 20251007 0 3.99 4.025 3.77 3.78 4868008 3.78 down down correct
HOFT.US Hooker Furniture Corporation 20251007 0 9.38 9.8247 9.12 9.18 71902 9.0812 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251007 0 0.52 0.554 0.52 0.554 13600 0.554 up up correct
HOLX.US Hologic Inc 20251007 0 68.26 68.45 67.1 67.73 1160895 67.73 down down correct
HON.US Honeywell International Inc 20251007 0 196.6353 197.6249 195.8624 196.9651 4109677 194.8251 up up correct
HONE.US HarborOne Bancorp Inc 20251007 0 13.91 14.175 13.91 13.95 623143 13.95 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251007 0 146.33 147.12 141.26 145 24867400 145 down down correct
HOOK.US HOOKIPA Pharma Inc 20251007 0 0.891 0.929 0.891 0.897 19800 0.897 up up correct
HOPE.US Hope Bancorp Inc 20251007 0 11.1 11.255 10.945 10.96 1116385 10.6934 down down correct
HOTH.US Hoth Therapeutics Inc 20251007 0 1.51 1.57 1.46 1.53 652100 1.53 up up correct
HOWL.US Werewolf Therapeutics Inc 20251007 0 2.03 2.078 1.92 1.93 1045672 1.93 down down correct
HPK.US HighPeak Energy Inc 20251007 0 7.32 7.359 7.1 7.23 251500 7.1869 down down correct
HQI.US HireQuest Inc 20251007 0 9.3 9.44 9.1 9.16 8800 9.0499 down down correct
HQY.US HealthEquity Inc 20251007 0 88.21 88.95 87.71 88.5 1021780 88.5 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251007 0 26.58 27.34 26.58 27.05 1133500 27.05 up up correct
HROW.US Harrow Health Inc 20251007 0 42.22 42.9 40.79 41.9 852300 41.9 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20251007 0 25.51 25.6 25.39 25.57 21200 25.57 up up correct
HRTX.US Heron Therapeutics Inc 20251007 0 1.34 1.35 1.305 1.32 1322205 1.32 down down correct
HRZN.US Horizon Technology Finance Corporation 20251007 0 6.27 6.29 6.11 6.15 508244 5.6484 down down correct
HSDT.US Helius Medical Technologies Inc 20251007 0 19.09 20.5 18 18.16 2134500 18.16 down down correct
HSIC.US Henry Schein Inc 20251007 0 66.28 66.7 64.81 64.88 1079020 64.88 down down correct
HSII.US Heidrick & Struggles International Inc 20251007 0 58.2 58.3 58.14 58.19 1440066 58.0416 down down correct
HST.US Host Hotels & Resorts Inc 20251007 0 16.66 16.71 16.41 16.43 4911100 16.1156 down down correct
HSTM.US HealthStream Inc 20251007 0 27.33 27.38 26.85 26.89 125418 26.8559 down down correct
HTBK.US Heritage Commerce Corp 20251007 0 9.99 10.06 9.835 9.85 284295 9.6375 down down correct
HTHT.US Huazhu Group Limited 20251007 0 38.13 38.39 37.88 38.06 927862 38.06 down down correct
HTLD.US Heartland Express Inc 20251007 0 8.65 8.68 8.355 8.41 407424 8.3918 down down correct
HTOO.US Fusion Fuel Green PLC 20251007 0 5.2 5.21 4.92 5 94900 5 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20251007 0 0.0215 0.0234 0.0212 0.0234 24837 0.0234 up down incorrect
HUBG.US Hub Group Inc 20251007 0 34.64 34.87 33.905 34.27 649225 34.162 down down correct
HUDI.US Huadi International Group Co. Ltd 20251007 0 1.48 1.48 1.42 1.42 23325 1.42 down down correct
HUIZ.US Huize Holding Limited 20251007 0 3.79 3.87 3.601 3.77 11200 3.77 down down correct
HUMA.US Humacyte Inc 20251007 0 1.969 1.969 1.61 1.645 36320680 1.645 down down correct
HUMAW.US Humacyte Inc 20251007 0 0.35 0.35 0.2624 0.32 143080 0.32 down down correct
HURC.US Hurco Companies Inc 20251007 0 18.03 18.21 17.67 17.92 7026 17.92 down down correct
HURN.US Huron Consulting Group Inc 20251007 0 150.09 151.2 149.24 149.91 176295 149.91 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20251007 0 42.75 43.41 38.89 41.73 5856588 41.73 down down correct
HWBK.US Hawthorn Bancshares Inc 20251007 0 29.67 29.68 29.5 29.68 6047 29.5048 up up correct
HWC.US Hancock Whitney Corporation 20251007 0 63.02 63.82 62.92 63.05 750500 62.1306 up up correct
HWCPZ.US HWCPZ 20251007 0 24.26 24.5 24.24 24.31 7900 23.519 up up correct
HWKN.US Hawkins Inc 20251007 0 183.33 184.74 175.09 176.13 125877 175.6362 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20251007 0 11.35 11.35 11.35 11.35 0 11.35
HYFM.US Hydrofarm Holdings Group Inc 20251007 0 3.05 3.156 3.05 3.15 13600 3.15 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251007 0 6.4 6.64 6.28 6.5 746900 6.5 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251007 0 14.65 14.87 14.18 14.43 891712 14.43 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20251007 0 10.2 10.2 10.19 10.19 8027251 10.19 down up incorrect
IBCP.US Independent Bank Corporation 20251007 0 31.52 32.06 31.24 31.3 68006 30.7304 down down correct
IBEX.US IBEX Limited 20251007 0 37.69 37.75 37.26 37.29 110774 37.29 down up incorrect
IBKR.US Interactive Brokers Group Inc 20251007 0 70.13 70.41 68.56 69.35 3242100 69.1904 down up incorrect
IBOC.US International Bancshares Corporation 20251007 0 69.05 69.26 68.125 68.19 169753 67.5024 down down correct
IBRX.US ImmunityBio Inc 20251007 0 2.535 2.57 2.445 2.5 9610000 2.5 down down correct
ICCC.US ImmuCell Corporation 20251007 0 6.58 6.66 6.45 6.45 9183 6.45 down up incorrect
ICCM.US Icecure Medical 20251007 0 0.9827 1.01 0.9705 0.9999 2987139 0.9999 up up correct
ICFI.US ICF International Inc 20251007 0 94.71 94.96 92.205 92.45 154025 92.2984 down up incorrect
ICHR.US Ichor Holdings Ltd 20251007 0 20.47 20.47 18.655 18.73 847426 18.73 down down correct
ICLR.US ICON Public Limited Company 20251007 0 190.43 192.74 185.8 186.65 640406 186.65 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251007 0 2.96 2.96 2.85 2.91 24600 2.7764 down down correct
ICUI.US ICU Medical Inc 20251007 0 121.6 122.215 117.53 118.1 168294 118.1 down down correct
IDCC.US InterDigital Inc 20251007 0 337.16 342.435 331.16 340.87 250140 339.4118 up up correct
IDN.US Intellicheck Inc 20251007 0 4.99 4.99 4.81 4.99 164644 4.99
IDXX.US IDEXX Laboratories Inc 20251007 0 639.11 639.11 622.15 627.28 319792 627.28 down down correct
IDYA.US IDEAYA Biosciences Inc 20251007 0 27.65 27.65 26.77 26.92 682400 26.92 down down correct
IEP.US Icahn Enterprises L.P 20251007 0 8.21 8.36 8.1 8.35 985600 7.8729 up up correct
IESC.US IES Holdings Inc 20251007 0 404.55 405 378.49 395.66 120999 395.66 down up incorrect
IFBD.US Infobird Co. Ltd 20251007 0 1.04 1.0978 1.03 1.06 32438 1.06 up down incorrect
IFMK.US iFresh Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251007 0 1.51 1.58 1.37 1.38 877136 1.38 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20251007 0 23.35 23.63 23.165 23.3 61655 23.2534 down down correct
IHRT.US iHeartMedia Inc 20251007 0 3.2 3.245 3.01 3.01 1202121 3.01 down down correct
III.US Information Services Group Inc 20251007 0 5.65 5.7175 5.549 5.61 139898 5.5662 down down correct
IIIV.US i3 Verticals Inc 20251007 0 32.93 32.93 31.7304 31.99 98282 31.99 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251007 0 1.19 1.21 1.15 1.15 125357 1.15 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251007 0 0.332 0.332 0.303 0.325 3700 0.325 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20251007 0 1.6 1.65 1.57 1.62 51702 1.62 up down incorrect
ILMN.US Illumina Inc 20251007 0 101.36 101.95 96.5 96.68 1390500 96.68 down down correct
ILPT.US Industrial Logistics Properties Trust 20251007 0 5.59 5.665 5.53 5.57 268392 5.4744 down down correct
IMAB.US I 20251007 0 4.44 4.5 4.19 4.37 1115500 4.37 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251007 0 10.23 10.26 10.23 10.23 400 10.23
IMCC.US IM Cannabis Corp 20251007 0 2.05 2.1937 2.01 2.02 139673 2.02 down down correct
IMCR.US Immunocore Holdings plc 20251007 0 34.25 34.538 33.79 34.22 282325 34.22 down down correct
IMKTA.US Ingles Markets Incorporated 20251007 0 71.12 71.369 69.98 71.21 83105 70.8778 up up correct
IMMP.US Immutep Limited 20251007 0 1.96 2.12 1.96 2.08 377074 2.08 up up correct
IMMR.US Immersion Corporation 20251007 0 7.21 7.255 7.08 7.12 431701 6.9928 down down correct
IMNM.US Immunome Inc 20251007 0 14.44 14.539 13.41 13.82 1296900 13.82 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251007 0 20 20.32 20 20.01 11312 20.01 up up correct
IMRA.US IMARA Inc 20251007 0 38.6885 38.6885 37 38.1941 3441 28.4413 down down correct
IMRN.US Immuron Limited 20251007 0 2.27 2.275 2.17 2.21 147712 2.21 down down correct
IMRX.US Immuneering Corporation 20251007 0 6.47 6.4899 6.06 6.11 1757435 6.11 down down correct
IMTE.US Integrated Media Technology Limited 20251007 0 1.18 1.18 1.09 1.1 16500 1.1 down down correct
IMTX.US Immatics N.V 20251007 0 9.41 9.47 9.0975 9.41 1257999 9.41
IMUX.US Immunic Inc 20251007 0 0.96 0.977 0.861 0.88 2483300 0.88 down down correct
IMVT.US Immunovant Inc 20251007 0 16.61 16.695 15.95 16.11 1102100 16.11 down down correct
IMXI.US International Money Express Inc 20251007 0 14 14.235 14 14.1 359486 14.1 up up correct
INAB.US IN8bio Inc. Common Stock 20251007 0 2.34 2.49 2.305 2.46 118000 2.46 up up correct
INBK.US First Internet Bancorp 20251007 0 22.515 22.71 22.02 22.1 27171 22.0346 down up incorrect
INBKZ.US INBKZ 20251007 0 24.938 24.938 24.9 24.9 500 23.8724 down up incorrect
INBX.US Inhibrx Inc 20251007 0 34.94 35.039 32.55 33.5 127800 33.5 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251007 0 1.59 1.6218 1.58 1.615 7217 1.615 up up correct
INCY.US Incyte Corporation 20251007 0 87.31 87.95 85.9222 87.17 1212468 87.17 down up incorrect
INDB.US Independent Bank Corp 20251007 0 70.51 70.88 69.77 70.07 215336 69.5237 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251007 0 4.41 4.57 4.305 4.42 3053600 4.42 up up correct
INDP.US Indaptus Therapeutics Inc 20251007 0 3.6 5.14 2.86 3.69 6023000 3.69 up up correct
INGN.US Inogen Inc 20251007 0 8.42 8.84 8.24 8.59 165668 8.59 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251007 0 15.08 15.18 14.1 14.9 37800 14.9 down up incorrect
INM.US InMed Pharmaceuticals Inc 20251007 0 2.25 2.4 2.24 2.26 135947 2.26 up down incorrect
INMB.US INmune Bio Inc 20251007 0 2.04 2.0993 1.95 1.96 711514 1.96 down up incorrect
INMD.US InMode Ltd 20251007 0 15.27 15.465 14.985 15.03 653478 15.03 down down correct
INN.US PF 20251007 0 19.36 19.66 19.36 19.479 1086 18.7373 up up correct
INNV.US InnovAge Holding Corp 20251007 0 5.23 5.29 5.1 5.21 49823 5.21 down down correct
INO.US Inovio Pharmaceuticals Inc 20251007 0 2.41 2.44 2.28 2.39 1014400 2.39 down up incorrect
INOD.US Innodata Inc 20251007 0 88.195 90.92 83.11 87.46 1621401 87.46 down down correct
INOV.US Inovalon Holdings Inc 20251007 0 33.452 33.452 33.439 33.439 500 33.439 down down correct
INSE.US Inspired Entertainment Inc 20251007 0 9.26 9.28 9 9.07 119400 9.07 down down correct
INSG.US Inseego Corp 20251007 0 16.6 16.82 15.32 15.45 417900 15.45 down down correct
INSM.US Insmed Incorporated 20251007 0 156.87 162.44 156.87 162.32 1627755 162.32 up up correct
INTA.US Intapp Inc. Common Stock 20251007 0 39.74 39.82 38.52 39.2 531000 39.2 down down correct
INTC.US Intel Corporation 20251007 0 36.64 38.0468 36.3501 37.17 111140203 37.17 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251007 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251007 0 19.98 19.98 19.98 19.98 0 19.98
INTU.US Intuit Inc 20251007 0 670.92 671.73 654.34 657.99 1597796 655.5822 down down correct
INTZ.US Intrusion Inc 20251007 0 1.83 1.96 1.7607 1.78 440973 1.78 down down correct
INVA.US Innoviva Inc 20251007 0 17.35 17.36 17.12 17.2 763490 17.2 down down correct
INVE.US Identiv Inc 20251007 0 3.79 3.79 3.7 3.73 27097 3.73 down down correct
INVZ.US Innoviz Technologies Ltd 20251007 0 2.34 2.43 2.2 2.34 9309313 2.34
INVZW.US Innoviz Technologies Ltd 20251007 0 0.0803 0.0834 0.0765 0.0773 22788 0.0773 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251007 0 0.5 0.53 0.4549 0.5146 3198667 0.5146 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20251007 0 69 69.77 67.95 68.94 1903691 68.94 down up incorrect
IOSP.US Innospec Inc 20251007 0 78.57 79.15 77.95 78.1 156827 77.1593 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20251007 0 2.22 2.23 2.09 2.18 11909100 2.18 down down correct
IPAR.US Inter Parfums Inc 20251007 0 93.84 94.47 93.065 93.81 306736 92.9187 down down correct
IPDN.US Professional Diversity Network Inc 20251007 0 3.4 3.5382 3.1 3.13 167497 3.13 down down correct
IPGP.US IPG Photonics Corporation 20251007 0 89.2 90.295 82.74 85.12 317447 85.12 down up incorrect
IPHA.US Innate Pharma S.A 20251007 0 1.983 1.99 1.95 1.95 3862 1.95 down up incorrect
IPSC.US Century Therapeutics Inc. 20251007 0 0.57 0.58 0.5336 0.5586 1395914 0.5586 down down correct
IPW.US iPower Inc. 20251007 0 0.55 0.5741 0.5401 0.5566 4557 16.698 up up correct
IPWR.US Ideal Power Inc 20251007 0 5.51 5.54 5.089 5.11 70700 5.11 down down correct
IQ.US iQIYI Inc 20251007 0 2.48 2.485 2.4 2.46 11726470 2.46 down down correct
IRBT.US iRobot Corporation 20251007 0 4.56 4.56 4.08 4.155 2331315 4.155 down down correct
IRDM.US Iridium Communications Inc 20251007 0 20.21 20.23 19.35 19.42 2730482 19.2645 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251007 0 60.225 63.4 55.46 61.68 76432900 61.68 up up correct
IRIX.US IRIDEX Corporation 20251007 0 1.14 1.16 1.09 1.11 52584 1.11 down up incorrect
IRMD.US IRadimed Corporation 20251007 0 71.49 75.14 71.49 74.37 76637 73.6947 up down incorrect
IROQ.US IF Bancorp Inc 20251007 0 25.82 25.82 25.82 25.82 113 25.82
IRTC.US iRhythm Technologies Inc 20251007 0 176.78 179.9999 175.8 177.62 323737 177.62 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20251007 0 1.495 1.56 1.43 1.52 1323571 1.52 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251007 0 1.06 1.06 0.92 0.967 1737300 0.967 down down correct
ISRG.US Intuitive Surgical Inc 20251007 0 449.24 451 439.47 440.94 1917506 440.94 down down correct
ISSC.US Innovative Solutions and Support Inc 20251007 0 12.332 12.6475 12.2565 12.43 208601 12.43 up up correct
ISTR.US Investar Holding Corporation 20251007 0 22.83 23.04 22.79 22.95 41883 22.8562 up up correct
ITIC.US Investors Title Company 20251007 0 275.23 275.79 265.69 268.26 42281 259.4305 down down correct
ITRI.US Itron Inc 20251007 0 127.9 129.99 124.855 126.54 636617 126.54 down down correct
ITRM.US Iterum Therapeutics plc 20251007 0 0.741 0.831 0.738 0.76 2843200 0.76 up up correct
ITRN.US Ituran Location and Control Ltd 20251007 0 36.48 36.485 35.59 36.04 108433 35.6246 down down correct
IVA.US Inventiva S.A 20251007 0 5.9 6.01 5.51 5.52 101008 5.52 down up incorrect
IZEA.US IZEA Worldwide Inc 20251007 0 4.02 4.09 3.75 3.94 59273 3.94 down up incorrect
JACK.US Jack in the Box Inc 20251007 0 19.2 19.69 18.85 19.12 1100569 19.12 down down correct
JAGX.US Jaguar Health Inc 20251007 0 2.19 2.19 2.1 2.13 70600 2.13 down down correct
JAKK.US JAKKS Pacific Inc 20251007 0 18.73 18.79 18.17 18.2 94361 17.7279 down down correct
JAMF.US Jamf Holding Corp 20251007 0 10.5 10.53 10.035 10.22 1423033 10.22 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20251007 0 22.69 23.3 22.23 22.69 931100 22.69
JAZZ.US Jazz Pharmaceuticals plc 20251007 0 137.52 138.29 134.06 137.32 686800 137.32 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251007 0 141.19 142.32 138.225 140 1523379 139.3566 down down correct
JBLU.US JetBlue Airways Corporation 20251007 0 4.85 4.89 4.66 4.74 17888061 4.74 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251007 0 63.15 63.47 62.69 62.7 58784 61.8367 down down correct
JD.US JD.com Inc 20251007 0 36.035 36.14 34.723 34.89 14372400 34.89 down down correct
JFIN.US Jiayin Group Inc 20251007 0 11.31 11.6 11.06 11.06 52909 11.06 down down correct
JFU.US 9F Inc 20251007 0 2.59 2.8319 2.58 2.71 5725 2.71 up up correct
JG.US Aurora Mobile Limited 20251007 0 8.61 8.69 8.46 8.52 6576 8.52 down down correct
JJSF.US J & J Snack Foods Corp 20251007 0 96.4 96.805 94.81 94.88 212594 94.0807 down up incorrect
JKHY.US Jack Henry & Associates Inc 20251007 0 147.69 149.74 147.69 149.64 907400 148.6016 up up correct
JOUT.US Johnson Outdoors Inc 20251007 0 42.23 42.87 41.82 42.02 30274 41.3824 down down correct
JPM.US PM 20251007 0 19.21 19.26 19.07 19.15 66097 18.6219 down down correct
JRSH.US Jerash Holdings (US) Inc 20251007 0 3.305 3.32 3.23 3.275 380134 3.1731 down down correct
JRVR.US James River Group Holdings Ltd 20251007 0 5.46 5.4825 5.38 5.38 137956 5.372 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20251007 0 19.99 19.99 19.7501 19.91 36311 19.5325 down up incorrect
JSPR.US Jasper Therapeutics Inc 20251007 0 2.41 2.499 2.32 2.43 436900 2.43 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20251007 0 0.0711 0.0979 0.0711 0.0979 0 0.0979 up down incorrect
JVA.US Coffee Holding Co. Inc 20251007 0 4.7 4.7 4.35 4.45 69877 4.3344 down down correct
JWEL.US Jowell Global Ltd 20251007 0 1.73 1.81 1.73 1.807 12300 1.807 up up correct
JYNT.US The Joint Corp 20251007 0 8.84 8.97 8.67 8.68 169017 8.68 down down correct
JZXN.US Jiuzi Holdings Inc 20251007 0 0.397 0.398 0.356 0.366 85593 14.64 down down correct
KALA.US Kala Pharmaceuticals Inc 20251007 0 1.5 1.68 1.5 1.64 1151557 1.64 up up correct
KALU.US Kaiser Aluminum Corporation 20251007 0 76.15 78.3999 75.51 77.36 71853 76.2701 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20251007 0 10.93 11.055 10.6826 10.92 1526608 10.92 down up incorrect
KARO.US Karooooo Ltd 20251007 0 55.2 55.45 53.505 54.82 38653 54.82 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251007 0 0.57 0.597 0.53 0.579 537202 0.579 up up correct
KBNT.US Kubient Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251007 0 15.4 15.479 14.615 14.73 1453600 14.73 down down correct
KDP.US Keurig Dr Pepper Inc 20251007 0 25.28 25.5 25.03 25.33 15276700 25.122 up up correct
KE.US Kimball Electronics Inc 20251007 0 28.69 29.05 27.96 28.13 257355 28.13 down down correct
KELYA.US Kelly Services Inc 20251007 0 12.91 13.04 12.74 12.77 353493 12.5553 down down correct
KELYB.US Kelly Services Inc 20251007 0 13.21 13.21 13.21 13.21 100 13.0392
KEQU.US Kewaunee Scientific Corporation 20251007 0 43.7412 45 43.7412 43.9 5458 43.9 up up correct
KFFB.US Kentucky First Federal Bancorp 20251007 0 3.62 4.16 3.62 3.95 14752 3.95 up down incorrect
KFRC.US Kforce Inc 20251007 0 30.35 30.35 29.2 29.22 320700 28.4222 down down correct
KHC.US The Kraft Heinz Company 20251007 0 25.29 25.478 24.97 25.42 17810200 24.6097 up up correct
KIDS.US OrthoPediatrics Corp 20251007 0 18.23 18.395 17.99 18.09 104276 18.09 down down correct
KINS.US Kingstone Companies Inc 20251007 0 14.42 14.57 14.3273 14.41 117832 14.3172 down down correct
KLAC.US KLA Corporation 20251007 0 1140.8101 1142.04 1083 1084.74 878400 1081.5177 down down correct
KLDO.US Kaleido Biosciences Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251007 0 41.74 41.77 39.57 40.05 444432 39.8706 down down correct
KLTR.US Kaltura Inc. Common Stock 20251007 0 1.54 1.54 1.4259 1.48 437040 1.48 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251007 0 1.98 2.03 1.92 1.99 87705 1.99 up up correct
KMDA.US Kamada Ltd 20251007 0 6.69 6.6901 6.5 6.65 100483 6.65 down down correct
KNDI.US Kandi Technologies Group Inc 20251007 0 1.25 1.2701 1.2104 1.23 109391 1.23 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251007 0 38.29 38.365 37.69 38.12 241904 38.12 down down correct
KNSL.US Kinsale Capital Group Inc 20251007 0 476.82 483.76 470.855 473.24 281800 472.7121 down up incorrect
KOD.US Kodiak Sciences Inc 20251007 0 14.6 14.8783 13.91 14.23 414637 14.23 down down correct
KOPN.US Kopin Corporation 20251007 0 3.66 3.6892 3.25 3.41 9461367 3.41 down down correct
KOSS.US Koss Corporation 20251007 0 5.08 5.18 4.96 5.03 30500 5.03 down down correct
KPLT.US Katapult Holdings Inc 20251007 0 13.69 14.34 13.178 13.66 53400 13.66 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251007 0 0.0096 0.0109 0.0096 0.0099 83460 0.0099 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251007 0 2.74 2.8 2.71 2.73 31500 2.73 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251007 0 6.15 6.2881 5.52 5.77 133897 5.77 down down correct
KRKR.US 36Kr Holdings Inc 20251007 0 7.2 7.2 6.8 7.02 6946 7.02 down down correct
KRMD.US Repro Med Systems Inc 20251007 0 3.96 4.09 3.93 3.93 132490 3.93 down down correct
KRNT.US Kornit Digital Ltd 20251007 0 14 14.165 13.14 13.16 273473 13.16 down down correct
KRNY.US Kearny Financial Corp 20251007 0 6.82 6.865 6.65 6.65 389701 6.4477 down down correct
KROS.US Keros Therapeutics Inc 20251007 0 15.67 15.89 15.5 15.65 308123 15.65 down down correct
KRT.US Karat Packaging Inc 20251007 0 23.37 23.5 23.05 23.1 107500 22.2106 down down correct
KRUS.US Kura Sushi USA Inc 20251007 0 59.47 59.805 57.8344 58.95 168011 58.95 down up incorrect
KRYS.US Krystal Biotech Inc 20251007 0 182.13 183.23 179.7967 183.02 212153 183.02 up down incorrect
KTCC.US Key Tronic Corporation 20251007 0 3.33 3.429 3.33 3.33 5389 3.33
KTOS.US Kratos Defense & Security Solutions Inc 20251007 0 101.15 104.705 100 103.69 5802026 103.69 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251007 0 0.825 0.84 0.801 0.812 67400 0.812 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251007 0 0.0168 0.0168 0.0168 0.0168 184 0.0168
KURA.US Kura Oncology Inc 20251007 0 9.79 9.87 9.42 9.43 1522468 9.43 down up incorrect
KVHI.US KVH Industries Inc 20251007 0 5.68 5.68 5.3799 5.44 29331 5.44 down down correct
KXIN.US Kaixin Auto Holdings 20251007 0 0.73 0.73 0.66 0.667 11610 20.01 down down correct
KYMR.US Kymera Therapeutics Inc 20251007 0 57.84 58 56 56.92 318300 56.92 down down correct
KZIA.US Kazia Therapeutics Limited 20251007 0 7.08 8 6.97 7.14 289300 7.14 up up correct
KZR.US Kezar Life Sciences Inc 20251007 0 3.98 4.09 3.5334 3.86 98528 3.86 down up incorrect
LAKE.US Lakeland Industries Inc 20251007 0 15.5 15.5 14.91 15.3 129765 15.2709 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20251007 0 122.52 122.52 120.54 121.47 361730 119.7526 down down correct
LAND.US Gladstone Land Corporation 20251007 0 9.13 9.23 9.055 9.12 311600 8.9 down down correct
LANDM.US Gladstone Land Corporation 20251007 0 24.9 24.92 24.895 24.91 6300 24.5998 up up correct
LANDO.US Gladstone Land Corporation 20251007 0 19.54 19.558 19.36 19.4 10900 18.79 down down correct
LARAX.US LARAX 20251007 0 8.91 8.91 8.91 8.91 0 8.6424
LARK.US Landmark Bancorp Inc 20251007 0 26.6 26.75 25.99 26.17 23940 24.5321 down up incorrect
LASR.US nLIGHT Inc 20251007 0 30.98 31.7 28.7403 29.87 853862 29.87 down down correct
LAUR.US Laureate Education Inc 20251007 0 29.86 29.9999 28.91 29.43 1080031 29.43 down down correct
LAZR.US Luminar Technologies Inc 20251007 0 2.24 2.25 2.02 2.05 6986700 2.05 down down correct
LBRDA.US Liberty Broadband Corporation 20251007 0 65.02 65.02 63.17 63.44 66709 63.44 down down correct
LBRDK.US Liberty Broadband Corporation 20251007 0 65.35 65.61 63.33 63.78 977238 63.78 down down correct
LBRDP.US Liberty Broadband Corporation 20251007 0 24.923 24.923 24.5 24.649 3000 24.2085 down down correct
LBTYA.US Liberty Global plc 20251007 0 11.39 11.55 11.3 11.375 1664438 11.375 down down correct
LBTYB.US Liberty Global plc 20251007 0 11.55 11.55 11.55 11.55 0 11.55
LBTYK.US Liberty Global plc 20251007 0 11.59 11.715 11.49 11.5 1489318 11.5 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251007 0 29.2695 29.2695 29.16 29.1864 15345 29.1563 down down correct
LCID.US Lucid Group Inc. Common Stock 20251007 0 23.76 23.778 21.5 22.01 14351500 22.01 down down correct
LCNB.US LCNB Corp 20251007 0 14.75 14.885 14.52 14.52 54239 14.1333 down down correct
LCRDX.US LCRDX 20251007 0 8.91 8.91 8.91 8.91 0 8.5521
LCRUX.US LCRUX 20251007 0 8.91 8.91 8.91 8.91 0 8.6428
LCUT.US Lifetime Brands Inc 20251007 0 3.895 3.895 3.81 3.82 11117 3.7251 down down correct
LE.US Lands' End Inc 20251007 0 15.61 15.615 14.73 15.1 186793 15.1 down down correct
LECO.US Lincoln Electric Holdings Inc 20251007 0 237.14 238.635 232.8 236.42 234376 235.6526 down up incorrect
LEDS.US SemiLEDs Corporation 20251007 0 2.62 2.626 2.46 2.52 29908 2.52 down up incorrect
LEE.US Lee Enterprises Incorporated 20251007 0 5.31 5.31 5 5.075 54258 5.075 down down correct
LEGH.US Legacy Housing Corporation 20251007 0 23.22 23.54 22.71 22.77 71258 22.77 down down correct
LEGN.US Legend Biotech Corporation 20251007 0 31.53 31.87 31.18 31.41 836900 31.41 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251007 0 45.93 45.93 45.93 45.93 0 45.327
LESL.US Leslie's Inc 20251007 0 4.55 5.17 4.31 4.68 410700 4.68 up up correct
LEXX.US Lexaria Bioscience Corp 20251007 0 0.842 0.842 0.802 0.837 314500 0.837 down down correct
LEXXW.US Lexaria Bioscience Corp 20251007 0 0.0518 0.0518 0.0391 0.0391 17312 0.0391 down down correct
LFMD.US LifeMD Inc 20251007 0 6.94 6.9887 6.45 6.63 1095527 6.63 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251007 0 23.65 23.79 23.48 23.48 2700 22.9205 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20251007 0 5.58 5.635 5.505 5.53 1513815 5.53 down down correct
LFUS.US Littelfuse Inc 20251007 0 261.98 262.87 253.93 254.49 93834 253.1488 down down correct
LFVN.US LifeVantage Corporation 20251007 0 9.53 9.57 9.23 9.25 174100 9.1005 down up incorrect
LGHL.US Lion Group Holding Ltd 20251007 0 1.42 1.45 1.33 1.33 13462 17.29 down down correct
LGIH.US LGI Homes Inc 20251007 0 49.53 50.03 46.47 46.57 513638 46.57 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251007 0 183.76 183.76 179.4 183.16 98000 183.16 down down correct
LGO.US Largo Resources Ltd 20251007 0 1.76 1.815 1.681 1.75 412168 1.75 down down correct
LGVN.US Longeveron Inc 20251007 0 0.785 0.82 0.78 0.809 459600 0.809 up up correct
LI.US Li Auto Inc 20251007 0 24.9 24.9 24.125 24.29 3775518 24.29 down down correct
LIDR.US Aeye Inc 20251007 0 3.25 3.28 2.81 2.92 19987471 2.92 down down correct
LIDRW.US AEye Inc 20251007 0 0.29 0.3 0.2032 0.22 521298 0.22 down down correct
LILA.US Liberty Latin America Ltd 20251007 0 8.3 8.39 8.19 8.22 200374 8.22 down down correct
LILAK.US Liberty Latin America Ltd 20251007 0 8.49 8.54 8.35 8.38 1309206 8.38 down up incorrect
LINC.US Lincoln Educational Services Corporation 20251007 0 22.64 22.64 21.43 21.69 326720 21.69 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20251007 0 12.48 12.48 12.195 12.26 306822 12.26 down down correct
LINK.US Interlink Electronics Inc 20251007 0 12.03 12.6341 11.04 11.105 137400 7.4033 down down correct
LIQT.US LiqTech International Inc 20251007 0 2.83 2.85 2.75 2.775 3500 2.775 down down correct
LITE.US Lumentum Holdings Inc 20251007 0 160.99 162.749 154.11 157.15 2524297 157.15 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251007 0 5.26 5.288 4.64 4.67 2129900 4.67 down down correct
LIVE.US Live Ventures Incorporated 20251007 0 18.41 18.82 17.14 17.5 14500 17.5 down down correct
LIVN.US LivaNova PLC 20251007 0 52.99 52.99 51.945 52.15 263471 52.15 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251007 0 5.04 5.0565 4.77 4.97 83926 4.97 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251007 0 0.149 0.174 0.143 0.143 13800 0.143 down down correct
LKFN.US Lakeland Financial Corporation 20251007 0 64.25 64.945 63.395 63.44 62851 62.3792 down down correct
LKQ.US LKQ Corporation 20251007 0 30.8 30.86 29.9 29.97 2268365 29.6663 down down correct
LMAT.US LeMaitre Vascular Inc 20251007 0 87.32 87.61 86.35 86.79 89694 86.59 down down correct
LMB.US Limbach Holdings Inc 20251007 0 93.62 95.0538 89.35 90.12 237904 90.12 down down correct
LMFA.US LM Funding America Inc 20251007 0 1.43 1.43 1.27 1.28 770600 1.28 down down correct
LMNR.US Limoneira Company 20251007 0 14.99 15.01 14.75 14.84 62157 14.7504 down down correct
LMPX.US LMP Automotive Holdings Inc 20251007 0 0.05 0.05 0.05 0.05 3950 0.05
LNSR.US LENSAR Inc 20251007 0 12.09 12.135 12 12.06 39773 12.06 down down correct
LNT.US Alliant Energy Corporation 20251007 0 68.17 68.5 67.68 68.07 1898149 67.0165 down down correct
LNTH.US Lantheus Holdings Inc 20251007 0 53.41 53.59 51.79 51.84 857000 51.84 down down correct
LOAN.US Manhattan Bridge Capital Inc 20251007 0 5.72 5.8 5.64 5.66 103119 5.4093 down down correct
LOB.US Live Oak Bancshares Inc 20251007 0 35.29 35.99 35.22 35.27 188000 35.2085 down down correct
LOCO.US El Pollo Loco Holdings Inc 20251007 0 9.27 9.365 9.21 9.26 345179 9.26 down down correct
LOGC.US LogicBio Therapeutics Inc 20251007 0 7.89 8 7.43 7.69 313900 7.69 down down correct
LOGI.US Logitech International S.A 20251007 0 114.2 114.36 112.16 112.67 455265 112.67 down down correct
LOOP.US Loop Industries Inc 20251007 0 1.77 1.77 1.6001 1.63 87621 1.63 down down correct
LOPE.US Grand Canyon Education Inc 20251007 0 215.24 216.2 207.45 209.23 206305 209.23 down down correct
LOVE.US The Lovesac Company 20251007 0 16.15 16.27 15.44 15.47 638745 15.47 down down correct
LPCN.US Lipocine Inc 20251007 0 3.22 3.4136 3.166 3.22 70306 3.22
LPLA.US LPL Financial Holdings Inc 20251007 0 314.85 318.17 310.695 317.32 670186 317.0672 up down incorrect
LPRO.US Open Lending Corporation 20251007 0 2.08 2.11 1.98 2.02 653681 2.02 down up incorrect
LPSN.US LivePerson Inc 20251007 0 0.59 0.59 0.518 0.5409 459861 8.1135 down down correct
LPTH.US LightPath Technologies Inc 20251007 0 8.49 9.3422 8.325 8.87 1632223 8.87 up up correct
LPTX.US Leap Therapeutics Inc 20251007 0 0.6881 0.7443 0.6134 0.6264 6256981 0.6264 down down correct
LQDA.US Liquidia Corporation 20251007 0 22.95 24.3 22.6 24.025 3032600 24.025 up up correct
LQDT.US Liquidity Services Inc 20251007 0 27.01 27.03 25.08 25.24 264534 25.24 down down correct
LRCX.US Lam Research Corporation 20251007 0 149.23 149.36 139.5 140.35 16549800 139.9516 down down correct
LRMR.US Larimar Therapeutics Inc 20251007 0 4.79 4.84 4.515 4.72 4012440 4.72 down down correct
LSBK.US Lake Shore Bancorp Inc 20251007 0 13.065 13.065 12.98 12.99 25278 12.8295 down down correct
LSCC.US Lattice Semiconductor Corporation 20251007 0 74.74 75.2 70.97 71.92 1156619 71.92 down down correct
LSTR.US Landstar System Inc 20251007 0 124.06 125.015 122.37 123.95 482229 121.571 down down correct
LTAFX.US Altst Strgs Fd A 20251007 0 15.18 15.18 15.18 15.18 0 14.4585
LTBR.US Lightbridge Corporation 20251007 0 23.17 23.74 21.4 23.15 2385400 23.15 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251007 0 14.13 14.13 14.13 14.13 0 14.0594
LTCH.US Latch Inc 20251007 0 0.108 0.11 0.09 0.11 54900 0.11 up up correct
LTIFX.US LTIFX 20251007 0 15.39 15.39 15.39 15.39 0 15.3132
LTRN.US Lantern Pharma Inc 20251007 0 4.43 4.55 4.3207 4.55 187355 4.55 up up correct
LTRX.US Lantronix Inc 20251007 0 5.15 5.25 4.86 4.99 366687 4.99 down up incorrect
LTRYW.US Lottery Com 20251007 0 0.0113 0.0123 0.0113 0.0122 58300 0.0122 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20251007 0 1.04 1.06 1.025 1.05 2518773 1.05 up down incorrect
LULU.US Lululemon Athletica Inc 20251007 0 174.74 177 172.15 173.17 2902400 173.17 down down correct
LUNA.US Luna Innovations Incorporated 20251007 0 1.1 1.13 1.1 1.13 50900 1.13 up up correct
LUNG.US Pulmonx Corporation 20251007 0 1.73 1.7599 1.7 1.73 198319 1.73
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251007 0 4.87 5.05 4.87 5.01 6712 5.01 up up correct
LVO.US LiveOne Inc 20251007 0 4.15 4.29 4.05 4.12 77997 4.12 down down correct
LVTX.US Lava Therapeutics B.V 20251007 0 1.615 1.64 1.6 1.62 49338 1.62 up up correct
LWAY.US Lifeway Foods Inc 20251007 0 26.1 26.875 25.4059 26.43 310913 26.43 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20251007 0 5.12 5.3999 4.44 4.64 2775556 4.64 down down correct
LX.US LexinFintech Holdings Ltd 20251007 0 5.32 5.34 5.02 5.04 2098107 5.04 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251007 0 0.734 0.86 0.728 0.802 3502900 0.802 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20251007 0 1.59 1.61 1.48 1.52 4060311 1.52 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251007 0 18.46 18.46 17.17 17.69 22707 17.69 down down correct
LYFT.US Lyft Inc 20251007 0 21.74 22.12 20.62 21.18 16041458 21.18 down down correct
LYRA.US Lyra Therapeutics Inc 20251007 0 7.84 8.2011 6.97 7.59 114376 7.59 down down correct
LYTS.US LSI Industries Inc 20251007 0 22.66 22.75 21.695 21.92 170444 21.811 down down correct
LZ.US LegalZoom.com Inc 20251007 0 10.11 10.12 9.83 9.98 2490369 9.98 down down correct
MANH.US Manhattan Associates Inc 20251007 0 199.88 200.19 196 198.95 355441 198.95 down down correct
MAPS.US WM Technology Inc 20251007 0 1.17 1.18 1.13 1.15 2039907 1.15 down up incorrect
MAPSW.US WM Technology Inc 20251007 0 0.0189 0.0228 0.0189 0.0202 14093 0.0202 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251007 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251007 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251007 0 272.43 273.04 265.53 267.45 1729600 266.305 down down correct
MARA.US Marathon Digital Holdings Inc 20251007 0 20.7 20.93 19.12 20.25 56239900 20.25 down down correct
MARK.US Remark Holdings Inc 20251007 0 0.0051 0.0051 0.0051 0.0051 17219 0.0051
MARPS.US Marine Petroleum Trust 20251007 0 4.5 4.5 4.25 4.44 3300 4.2913 down down correct
MASI.US Masimo Corporation 20251007 0 149.35 152.43 148.49 150.25 1130269 150.25 up up correct
MASS.US 908 Devices Inc 20251007 0 8.78 9.15 8.56 8.91 539108 8.91 up up correct
MAT.US Mattel Inc 20251007 0 18.08 18.22 17.89 18 3980400 18 down down correct
MATW.US Matthews International Corporation 20251007 0 24.17 24.53 23.57 23.6 164815 23.1355 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251007 0 3.65 3.65 3.36 3.49 109598 3.49 down down correct
MBCN.US Middlefield Banc Corp 20251007 0 29.5 29.5 28.62 28.62 7729 28.2765 down down correct
MBIN.US Merchants Bancorp 20251007 0 32.31 32.75 31.95 32.07 235879 31.9815 down down correct
MBINN.US Merchants Bancorp 20251007 0 21.12 21.24 21.038 21.11 12400 20.6929 down down correct
MBIO.US Mustang Bio Inc 20251007 0 1.6 1.75 1.579 1.75 379375 1.75 up up correct
MBOT.US Microbot Medical Inc 20251007 0 3.23 3.35 3.15 3.23 3093800 3.23
MBRX.US Moleculin Biotech Inc 20251007 0 0.495 0.4999 0.4732 0.485 71215 12.125 down up incorrect
MBUU.US Malibu Boats Inc 20251007 0 30.51 30.715 29.83 29.91 171564 29.91 down down correct
MBWM.US Mercantile Bank Corporation 20251007 0 45.59 46.1 45.21 45.34 90814 44.6396 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251007 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251007 0 27.22 27.335 26.77 26.87 31100 26.3902 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251007 0 20.9 21.18 20.29 20.33 75553 20.33 down up incorrect
MCHP.US Microchip Technology Incorporated 20251007 0 67.03 67.42 64.74 64.96 6049300 64.0025 down up incorrect
MCHX.US Marchex Inc 20251007 0 1.87 1.88 1.82 1.83 37406 1.83 down down correct
MCRB.US Seres Therapeutics Inc 20251007 0 21.1 21.665 20.09 20.09 148000 20.09 down down correct
MCRI.US Monarch Casino & Resort Inc 20251007 0 99.81 100.05 97.6165 99.11 77374 98.4937 down up incorrect
MDB.US MongoDB Inc 20251007 0 323.02 325 311.11 318.46 1411300 318.46 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20251007 0 441.12 444.1436 433 436.28 240958 436.28 down down correct
MDIA.US MediaCo Holding Inc 20251007 0 1.26 1.27 1.2 1.25 43644 1.25 down down correct
MDLZ.US Mondelez International Inc 20251007 0 61.71 63.24 61.61 62.6 6638300 62.0289 up up correct
MDRR.US Medalist Diversified REIT Inc 20251007 0 13.525 13.99 13.525 13.99 887 13.8438 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20251007 0 5 5 4.8 4.85 1187700 4.85 down down correct
MDWD.US MediWound Ltd 20251007 0 17.7 17.9 17.34 17.54 47911 17.54 down up incorrect
MDXG.US MiMedx Group Inc 20251007 0 7.3 7.35 7.2 7.26 1461200 7.26 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251007 0 4.77 4.77 4.6 4.76 167500 4.76 down down correct
MEDP.US Medpace Holdings Inc 20251007 0 530.94 538.32 524.32 531.85 229171 531.85 up down incorrect
MELI.US MercadoLibre Inc 20251007 0 2151.87 2189.47 2118.27 2187.57 332543 2187.57 up up correct
MEOH.US Methanex Corporation 20251007 0 39.99 41.35 39.14 39.19 672090 39.004 down down correct
MERC.US Mercer International Inc 20251007 0 2.91 2.96 2.82 2.84 911559 2.84 down down correct
MESA.US Mesa Air Group Inc 20251007 0 1.31 1.31 1.28 1.31 2965 19.65
MESO.US Mesoblast Limited 20251007 0 17.79 18.4 17.79 18.09 370886 18.09 up up correct
METC.US Ramaco Resources Inc 20251007 0 39.45 42.61 39.2375 40.7 3117806 40.7 up up correct
MFH.US Mercurity Fintech Holding Inc 20251007 0 35.79 36 30.52 32.01 522900 32.01 down down correct
MFIN.US Medallion Financial Corp 20251007 0 10.04 10.04 9.72 9.72 28284 9.6025 down down correct
MGEE.US MGE Energy Inc 20251007 0 82.66 84.44 82.355 83.67 172133 82.7103 up up correct
MGIC.US Magic Software Enterprises Ltd 20251007 0 20.6 20.6 20.05 20.31 15351 20.1953 down down correct
MGNI.US Magnite Inc 20251007 0 19.4 19.71 18.92 19.1 2144800 19.1 down down correct
MGNX.US MacroGenics Inc 20251007 0 1.79 1.7986 1.69 1.72 278596 1.72 down down correct
MGPI.US MGP Ingredients Inc 20251007 0 23.8 24.215 23.57 23.93 299238 23.8189 up up correct
MGRC.US McGrath RentCorp 20251007 0 114.09 114.54 113.26 114.52 95722 113.5511 up up correct
MGTX.US MeiraGTx Holdings plc 20251007 0 8.4 8.53 8.23 8.49 344243 8.49 up up correct
MGYR.US Magyar Bancorp Inc 20251007 0 17.25 17.2625 17.25 17.2625 1075 17.0851 up up correct
MIDD.US The Middleby Corporation 20251007 0 140.63 140.77 136.93 137.34 506992 137.34 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251007 0 0.928 1.17 0.88 1.12 144272 22.4 up up correct
MIND.US MIND Technology Inc 20251007 0 8.88 9.3699 8.81 9.32 270669 9.32 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251007 0 72.53 73.95 72.15 73.74 495015 73.74 up up correct
MIST.US Milestone Pharmaceuticals Inc 20251007 0 2.13 2.13 2.04 2.08 1160000 2.08 down down correct
MITK.US Mitek Systems Inc 20251007 0 9.63 9.665 9.285 9.32 268916 9.32 down down correct
MKSI.US MKS Instruments Inc 20251007 0 140.56 140.56 128.71 128.84 1252100 128.5191 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20251007 0 15.6 15.67 14.45 14.645 29100 14.298 down down correct
MKTX.US MarketAxess Holdings Inc 20251007 0 167.9 170.52 167.35 168.14 1201007 166.6666 up down incorrect
MLAB.US Mesa Laboratories Inc 20251007 0 72.65 75.7678 67.75 68.2 117385 67.9505 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251007 0 10.515 10.515 10.43 10.4501 502708 10.4501 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251007 0 11.07 11.07 11.07 11.07 0 11.07
MLCO.US Melco Resorts & Entertainment Limited 20251007 0 8.52 8.6399 8.3 8.31 3092250 8.31 down down correct
MLKN.US MillerKnoll Inc 20251007 0 16.82 16.92 16.455 16.52 543280 16.1785 down down correct
MMLP.US Martin Midstream Partners L.P 20251007 0 3.15 3.1778 2.84 3.111 8332 3.0995 down down correct
MMSI.US Merit Medical Systems Inc 20251007 0 83.93 84.37 82.15 82.7 418060 82.7 down down correct
MMYT.US MakeMyTrip Limited 20251007 0 95.5 96.54 93.65 94.05 852183 94.05 down down correct
MNDO.US MIND C.T.I. Ltd 20251007 0 1.12 1.12 1.04 1.1 69649 1.1 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251007 0 190 190.01 177.775 178.96 1413400 178.96 down down correct
MNKD.US MannKind Corporation 20251007 0 5.69 5.75 5.61 5.65 3619000 5.65 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251007 0 12.21 12.43 11.81 11.97 1663173 11.97 down down correct
MNOV.US MediciNova Inc 20251007 0 1.27 1.27 1.24 1.255 30954 1.255 down down correct
MNPR.US Monopar Therapeutics Inc 20251007 0 99.05 101.01 93.08 98.52 82400 98.52 down down correct
MNRO.US Monro Inc 20251007 0 18.31 18.31 17.43 17.71 482755 17.2314 down down correct
MNSB.US MainStreet Bancshares Inc 20251007 0 20.38 20.39 19.85 19.95 12245 19.7531 down down correct
MNSBP.US MainStreet Bancshares Inc 20251007 0 24.892 24.892 24.892 24.892 600 24.421
MNST.US Monster Beverage Corporation 20251007 0 67.03 68.28 66.98 68.15 5798296 68.15 up up correct
MNTK.US Montauk Renewables Inc 20251007 0 2.27 2.34 2.16 2.17 115886 2.17 down down correct
MNTS.US Momentus Inc 20251007 0 1.6 1.718 1.55 1.68 72884 30 up up correct
MNTSW.US Momentus Inc 20251007 0 0.034 0.0364 0.028 0.036 104822 0.036 up up correct
MOFG.US MidWestOne Financial Group Inc 20251007 0 29.34 29.74 29.12 29.12 109909 28.7754 down up incorrect
MOGO.US Mogo Inc 20251007 0 2.02 2.04 1.92 1.96 389381 1.96 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20251007 0 3.695 3.75 3.695 3.71 2181 3.71 up up correct
MOMO.US Momo Inc 20251007 0 7.4 7.46 7.24 7.24 767229 7.24 down down correct
MORN.US Morningstar Inc 20251007 0 224.4 226.45 224 226.25 343878 225.7294 up down incorrect
MOTS.US Motus GI Holdings Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 5084 0.0001
MOVE.US Movano Inc 20251007 0 0.7 0.7 0.6612 0.6758 9799 6.758 down down correct
MPAA.US Motorcar Parts of America Inc 20251007 0 15.51 15.798 14.87 15.06 91055 15.06 down down correct
MPB.US Mid Penn Bancorp Inc 20251007 0 29.45 29.85 28.75 28.76 143077 28.3593 down down correct
MPWR.US Monolithic Power Systems Inc 20251007 0 969.7 972.74 940.877 945.49 423286 943.8936 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20251007 0 5.06 5.105 5.01 5.03 3359200 5.03 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251007 0 1.6 1.6 1.48 1.55 27500 1.55 down down correct
MRAM.US Everspin Technologies Inc 20251007 0 11.07 11.7486 10.85 11.04 349670 11.04 down down correct
MRBK.US Meridian Corporation 20251007 0 15.24 15.795 15.1125 15.17 43226 14.9377 down down correct
MRCC.US Monroe Capital Corporation 20251007 0 7.01 7.099 6.95 7 76053 6.8062 down down correct
MRCY.US Mercury Systems Inc 20251007 0 84.12 84.9 82.325 83.47 508816 83.47 down down correct
MREO.US Mereo BioPharma Group plc 20251007 0 2 2.0197 1.92 1.95 1449475 1.95 down down correct
MRKR.US Marker Therapeutics Inc 20251007 0 1.11 1.13 1.02 1.06 391100 1.06 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251007 0 2.02 2.05 1.9 1.91 340997 1.91 down down correct
MRNA.US Moderna Inc 20251007 0 27.615 27.759 26.91 27.34 6075700 27.34 down down correct
MRSN.US Mersana Therapeutics Inc 20251007 0 8.23 8.23 7.85 7.96 38800 7.96 down down correct
MRTN.US Marten Transport Ltd 20251007 0 10.6 10.685 10.46 10.51 756680 10.4567 down up incorrect
MRUS.US Merus N.V 20251007 0 94.28 94.39 94.24 94.39 2699813 94.39 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20251007 0 3.13 3.4 3.12 3.31 3144158 3.31 up up correct
MRVL.US Marvell Technology Inc 20251007 0 88.97 90.89 86.03 86.97 17609480 86.85 down down correct
MS.US PO 20251007 0 18.48 18.55 18.42 18.43 35541 18.1556 down down correct
MSBI.US Midland States Bancorp Inc 20251007 0 17.04 17.08 16.75 16.78 134487 16.2185 down down correct
MSEX.US Middlesex Water Company 20251007 0 54.21 55.23 54.19 54.85 71745 54.1198 up up correct
MSFT.US Microsoft Corporation 20251007 0 528.285 529.8 521.44 523.98 14615210 521.8101 down down correct
MSGM.US Motorsport Games Inc 20251007 0 2.66 2.67 2.585 2.6 10000 2.6 down down correct
MSTR.US MicroStrategy Incorporated 20251007 0 358.88 359.44 328.16 328.4 19584100 328.4 down down correct
MSVB.US Mid 20251007 0 16.743 16.743 16.743 16.743 82 16.743
MTC.US Mmtec Inc 20251007 0 0.854 0.875 0.821 0.851 67100 0.851 down down correct
MTCH.US Match Group Inc 20251007 0 33.95 34.09 33.04 33.1 3650700 32.9063 down down correct
MTEX.US Mannatech Incorporated 20251007 0 8.75 8.89 8.4001 8.89 6405 8.89 up up correct
MTLS.US Materialise NV 20251007 0 6.35 6.41 6.08 6.2 158843 6.2 down down correct
MTRX.US Matrix Service Company 20251007 0 12.85 12.98 12.5 12.59 199474 12.59 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251007 0 134.435 134.435 127.01 127.97 1072057 127.97 down down correct
MU.US Micron Technology Inc 20251007 0 194.85 195.3 183.24 185.69 27828200 185.615 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251007 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251007 0 26.85 27.22 26.68 26.96 65666 26.6284 up up correct
MVIS.US MicroVision Inc 20251007 0 1.44 1.54 1.41 1.42 8318800 1.42 down down correct
MVST.US Microvast Holdings Inc 20251007 0 4.69 4.855 4.38 4.51 12160830 4.51 down down correct
MVSTW.US Microvast Holdings Inc 20251007 0 0.32 0.32 0.2605 0.27 51175 0.27 down down correct
MXCT.US MaxCyte Inc. 20251007 0 1.68 1.686 1.55 1.55 585307 1.55 down down correct
MYFW.US First Western Financial Inc 20251007 0 22.97 23.23 22.65 22.82 20939 22.82 down down correct
MYGN.US Myriad Genetics Inc 20251007 0 8.04 8.1 7.52 7.53 958713 7.53 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251007 0 1.57 1.73 1.57 1.65 176585 1.65 up up correct
MYPS.US Playstudios Inc 20251007 0 0.93 0.96 0.93 0.9407 297298 0.9407 up up correct
MYPSW.US MYPSW 20251007 0 0.015 0.015 0.015 0.015 600 0.015
MYRG.US MYR Group Inc 20251007 0 201.23 202.87 193.61 196.83 232500 196.83 down up incorrect
MYSZ.US My Size Inc 20251007 0 1.26 1.28 1.25 1.255 52300 1.255 down up incorrect
NAII.US Natural Alternatives International Inc 20251007 0 2.83 2.88 2.7 2.71 23253 2.71 down up incorrect
NAOV.US NanoVibronix Inc 20251007 0 6.02 6.2 5.98 6.12 163900 6.12 up up correct
NATH.US Nathan's Famous Inc 20251007 0 109.21 109.5 107.655 108 50585 106.912 down down correct
NATR.US Nature's Sunshine Products Inc 20251007 0 15.16 15.28 15.05 15.13 49800 15.13 down down correct
NAUT.US Nautilus Biotechnology Inc 20251007 0 0.88 0.92 0.8375 0.866 327997 0.866 down down correct
NAVI.US Navient Corporation 20251007 0 12.87 12.99 12.42 12.6 1374119 12.2056 down down correct
NBIX.US Neurocrine Biosciences Inc 20251007 0 139.8 141.14 135.955 137 854524 137 down down correct
NBN.US Northeast Bank 20251007 0 97.28 98.135 94.98 95.03 70055 95.011 down down correct
NBST.US Newbury Street Acquisition Corporation 20251007 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251007 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251007 0 41.65 42.27 41.195 41.28 167967 40.5573 down up incorrect
NBTX.US Nanobiotix S.A 20251007 0 21.22 21.7076 20.1501 20.97 121100 20.97 down down correct
NCMI.US National CineMedia Inc 20251007 0 4.39 4.45 4.315 4.38 545939 4.3465 down up incorrect
NCNA.US NuCana plc 20251007 0 5.16 7.22 5.018 7.02 2689700 7.02 up down incorrect
NCNO.US nCino Inc 20251007 0 26.13 26.27 25.3 25.6 1132200 25.6 down down correct
NCSM.US NCS Multistage Holdings Inc 20251007 0 44 44.09 40.53 42.39 19453 42.39 down down correct
NCTY.US The9 Limited 20251007 0 10.31 10.82 10.2 10.72 123200 10.72 up up correct
NDAQ.US Nasdaq Inc 20251007 0 88.61 88.74 87.54 88.44 2504751 88.1755 down down correct
NDLS.US Noodles & Company 20251007 0 0.63 0.6597 0.601 0.6143 18553 4.9144 down down correct
NDRA.US ENDRA Life Sciences Inc 20251007 0 5.86 6.448 5.86 6.29 53500 6.29 up up correct
NDSN.US Nordson Corporation 20251007 0 234.97 235.52 230.41 230.85 161854 230.0491 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251007 0 20.71 21.045 20.58 20.8 54340 20.6173 up up correct
NEGG.US Newegg Commerce Inc 20251007 0 53.09 53.76 47.77 49.37 623500 49.37 down down correct
NEO.US NeoGenomics Inc 20251007 0 9.24 9.24 8.98 9.03 5703400 9.03 down down correct
NEOG.US Neogen Corporation 20251007 0 5.6 5.735 5.55 5.59 6461013 5.59 down down correct
NEON.US Neonode Inc 20251007 0 3.75 3.81 3.63 3.72 518200 3.72 down up incorrect
NEPH.US Nephros Inc 20251007 0 5.42 5.9669 5.42 5.68 90830 5.68 up down incorrect
NERV.US Minerva Neurosciences Inc 20251007 0 2.12 2.18 2.12 2.18 3876700 2.18 up up correct
NESR.US National Energy Services Reunited Corp 20251007 0 10.28 10.505 10.11 10.2 678600 10.2 down down correct
NEWT.US Newtek Business Services Corp 20251007 0 11.28 11.39 11.118 11.17 171085 10.8025 down down correct
NEXI.US NexImmune Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251007 0 7.41 7.46 7.1107 7.44 4584935 7.44 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251007 0 11.8 12 11.63 11.66 203384 11.4007 down down correct
NFE.US New Fortress Energy Inc 20251007 0 2.42 2.44 2.22 2.37 12064200 2.37 down down correct
NFLX.US Netflix Inc 20251007 0 1177.79 1201.365 1177.46 1191.06 33090940 119.106 up up correct
NHTC.US Natural Health Trends Corp 20251007 0 4.29 4.31 4.21 4.21 24600 3.8846 down down correct
NICE.US NICE Ltd 20251007 0 138.01 138.875 134.222 135.15 604290 135.15 down down correct
NICHX.US NICHX 20251007 0 26.46 26.46 26.46 26.46 0 25.8648
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251007 0 3.95 4.0991 3.92 3.92 31592 3.92 down down correct
NIU.US Niu Technologies 20251007 0 5.59 5.5974 5.05 5.46 1508595 5.46 down up incorrect
NKSH.US National Bankshares Inc 20251007 0 29.38 29.449 28.81 29 5302 28.2547 down up incorrect
NKTR.US Nektar Therapeutics 20251007 0 59.84 60.4 57.4743 58 631544 58 down down correct
NKTX.US Nkarta Inc 20251007 0 2.16 2.183 2.02 2.06 1172900 2.06 down down correct
NLSP.US NLS Pharmaceutics AG 20251007 0 1.9 1.93 1.81 1.83 176258 18.3 down down correct
NLSPW.US NLS Pharmaceutics AG 20251007 0 0.03 0.03 0.016 0.022 143300 0.022 down down correct
NMFC.US New Mountain Finance Corporation 20251007 0 9.34 9.475 9.32 9.33 937031 9.0184 down down correct
NMIH.US NMI Holdings Inc 20251007 0 36.44 36.53 35.99 36.04 421013 36.04 down down correct
NMRD.US Nemaura Medical Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 222 0.0001
NMRK.US Newmark Group Inc 20251007 0 17.69 17.69 17.221 17.27 1180641 17.2384 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251007 0 1.08 1.16 1.02 1.06 1186395 1.06 down down correct
NNAVW.US NextNav Inc. Warrant 20251007 0 5.59 5.6 5.315 5.49 16114 5.49 down down correct
NNBR.US NN Inc 20251007 0 2.05 2.09 1.95 1.97 82028 1.97 down down correct
NNDM.US Nano Dimension Ltd 20251007 0 1.7 1.735 1.65 1.69 6325000 1.69 down down correct
NNOX.US Nano 20251007 0 4.12 4.13 3.89 3.98 1113569 3.98 down down correct
NODK.US NI Holdings Inc 20251007 0 13.27 13.445 13.2 13.22 8604 13.22 down up incorrect
NOTV.US Inotiv Inc 20251007 0 1.53 1.53 1.36 1.39 523559 1.39 down up incorrect
NOVT.US Novanta Inc 20251007 0 105.12 105.3 100.74 100.97 281734 100.97 down down correct
NPCE.US NeuroPace Inc 20251007 0 10.78 10.96 10.59 10.65 117202 10.65 down down correct
NRC.US National Research Corporation 20251007 0 12.02 12.25 11.905 12.02 101658 11.9178
NRDS.US NerdWallet Inc. Class A Common Stock 20251007 0 10.91 10.97 10.405 10.46 528359 10.46 down up incorrect
NRIM.US Northrim BanCorp Inc 20251007 0 21.99 22.22 21.52 21.52 123306 21.2536 down down correct
NRIX.US Nurix Therapeutics Inc 20251007 0 10.09 10.139 9.69 9.83 615600 9.83 down down correct
NRXP.US NRx Pharmaceuticals Inc 20251007 0 3.35 3.84 3.32 3.67 651013 3.67 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20251007 0 0.15 0.15 0.15 0.15 1515 0.15
NSIT.US Insight Enterprises Inc 20251007 0 111.32 111.32 108.13 108.16 294299 108.16 down down correct
NSPR.US InspireMD Inc 20251007 0 2.46 2.49 2.4 2.42 29300 2.42 down down correct
NSSC.US Napco Security Technologies Inc 20251007 0 43.85 43.85 42.725 43.1 491841 42.9599 down down correct
NSYS.US Nortech Systems Incorporated 20251007 0 8.92 8.95 8.92 8.95 1100 8.95 up down incorrect
NTAP.US NetApp Inc 20251007 0 121.69 122.32 117.35 117.99 1352973 117.4171 down up incorrect
NTCT.US NetScout Systems Inc 20251007 0 26.94 26.99 25.935 25.97 497904 25.97 down down correct
NTES.US NetEase Inc 20251007 0 151.04 151.2 149.4 149.59 304100 148.9798 down down correct
NTGR.US NETGEAR Inc 20251007 0 32.9 32.99 31.7206 32.31 272211 32.31 down down correct
NTIC.US Northern Technologies International Corporation 20251007 0 8.29 8.305 8 8.05 21556 8.0307 down down correct
NTLA.US Intellia Therapeutics Inc 20251007 0 20.625 20.8499 19.885 20.44 3793504 20.44 down down correct
NTNX.US Nutanix Inc 20251007 0 74.12 74.205 69.68 69.94 4989118 69.94 down down correct
NTRA.US Natera Inc 20251007 0 170.46 173.62 167.33 168.53 1052904 168.53 down down correct
NTRB.US Nutriband Inc. Common Stock 20251007 0 7.54 7.9294 7.3 7.84 40968 7.84 up up correct
NTRBW.US Nutriband Inc. Warrant 20251007 0 1.95 1.95 1.95 1.95 400 1.95
NTRS.US Northern Trust Corporation 20251007 0 133.3 133.84 131.5 132.45 1636100 130.9206 down down correct
NTRSO.US Northern Trust Corporation 20251007 0 20.37 20.495 20.268 20.3 16200 19.9952 down down correct
NTWK.US NetSol Technologies Inc 20251007 0 4.59 4.66 4.47 4.63 119425 4.63 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251007 0 83.55 83.95 82 83.38 260955 83.38 down down correct
NUWE.US Nuwellis Inc 20251007 0 3.6 3.92 3.48 3.92 263200 3.92 up up correct
NVAX.US Novavax Inc 20251007 0 9.12 9.33 8.95 9.22 4219000 9.22 up up correct
NVCR.US NovoCure Limited 20251007 0 14.5 14.62 13.94 14.16 1272458 14.16 down down correct
NVDA.US NVIDIA Corporation 20251007 0 186.23 189.06 184 185.04 140088000 185.0297 down down correct
NVEC.US NVE Corporation 20251007 0 68.5 69.89 66.42 66.9 28800 64.9542 down down correct
NVFY.US Nova LifeStyle Inc 20251007 0 5.49 5.53 5.31 5.46 622781 5.46 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20251007 0 333.21 333.21 312 312.87 330522 312.87 down up incorrect
NVNO.US enVVeno Medical Corp 20251007 0 0.95 0.97 0.924 0.959 4594 33.565 up up correct
NVOS.US Novo Integrated Sciences Inc 20251007 0 0.005 0.005 0.005 0.005 210 0.005
NVTS.US Navitas Semiconductor Corporation Common Stock 20251007 0 8.21 8.74 7.57 7.78 45204600 7.78 down down correct
NVVE.US Nuvve Holding Corp 20251007 0 0.27 0.288 0.261 0.274 35113 10.96 up up correct
NVVEW.US Nuvve Holding Corp 20251007 0 0.0153 0.0194 0.0153 0.0194 12515 0.0194 up up correct
NWBI.US Northwest Bancshares Inc 20251007 0 12.57 12.705 12.44 12.46 924319 12.0698 down down correct
NWE.US NorthWestern Corporation 20251007 0 57.71 58.93 57.71 58.89 362957 58.3171 up up correct
NWFL.US Norwood Financial Corp 20251007 0 25.79 25.815 25.35 25.51 26904 24.9133 down down correct
NWL.US Newell Brands Inc 20251007 0 5.25 5.42 5.16 5.19 5429200 5.0111 down down correct
NWPX.US Northwest Pipe Company 20251007 0 50.6 51.18 49.87 50.12 28147 50.12 down down correct
NWS.US News Corporation 20251007 0 31.62 31.73 30.86 30.89 1084600 30.89 down down correct
NWSA.US News Corporation 20251007 0 28.05 28.12 27.345 27.38 3651847 27.38 down down correct
NXPI.US NXP Semiconductors N.V 20251007 0 232.55 232.99 219.16 219.58 2492900 218.6037 down down correct
NXST.US Nexstar Media Group Inc 20251007 0 201.74 206.75 200.07 204.07 440983 200.4756 up up correct
NXTC.US NextCure Inc 20251007 0 6 6.127 5.818 6.127 3700 6.127 up up correct
NXTP.US Nextplay Technologies Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 2668 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20251007 0 21.98 22.0464 21.98 22 3426 22 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20251007 0 6.69 6.75 6.2512 6.52 315889 6.52 down down correct
OBLG.US Oblong Inc 20251007 0 2.8 2.89 2.45 2.49 112500 2.49 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251007 0 24.87 25.04 24.48 24.5 19400 24.2059 down up incorrect
OCC.US Optical Cable Corporation 20251007 0 9.67 9.82 8.8 9.08 80400 9.08 down down correct
OCCI.US OFS Credit Company Inc 20251007 0 5.53 5.56 5.44 5.46 247300 4.8415 down down correct
OCCIO.US OFS Credit Company Inc 20251007 0 24.94 24.98 24.9 24.92 25300 24.2887 down down correct
OCFC.US OceanFirst Financial Corp 20251007 0 18.05 18.26 17.9 18.13 645239 17.7393 up up correct
OCG.US Oriental Culture Holding LTD 20251007 0 3.9 4.08 3.88 3.93 27 840.5833 up up correct
OCGN.US Ocugen Inc 20251007 0 1.83 1.85 1.73 1.76 6324200 1.76 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251007 0 12.81 12.8325 12.57 12.59 927751 12.2194 down down correct
OCUL.US Ocular Therapeutix Inc 20251007 0 10.955 11.53 10.93 11.52 3729958 11.52 up up correct
ODFL.US Old Dominion Freight Line Inc 20251007 0 142.64 144.61 140.29 141.36 1478000 140.8834 down down correct
ODP.US The ODP Corporation 20251007 0 27.74 27.75 27.66 27.72 1980900 27.72 down down correct
OESX.US Orion Energy Systems Inc 20251007 0 8.08 8.1994 7.94 8.02 6421 8.02 down down correct
OFIX.US Orthofix Medical Inc 20251007 0 14.2 14.3 14.01 14.2 233666 14.2
OFLX.US Omega Flex Inc 20251007 0 31.05 31.46 29.65 29.8 39300 29.4622 down down correct
OFS.US OFS Capital Corporation 20251007 0 7.65 7.65 7.51 7.53 49756 7.2775 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251007 0 23.621 23.621 23.621 23.621 0 23.0135
OGI.US OrganiGram Holdings Inc 20251007 0 1.87 1.96 1.87 1.96 874500 1.96 up up correct
OKTA.US Okta Inc 20251007 0 94.18 94.58 90.07 90.89 2480855 90.89 down down correct
OLB.US The OLB Group Inc 20251007 0 1.38 1.4 1.27 1.39 68858 1.39 up up correct
OLED.US Universal Display Corporation 20251007 0 147.41 148.965 140 140.39 461275 139.8535 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251007 0 126.36 127.5883 122.67 122.81 1367234 122.81 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251007 0 11.06 11.14 10.235 10.44 1117700 10.44 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251007 0 1.27 1.2892 1.23 1.23 642702 1.23 down down correct
OM.US Outset Medical Inc 20251007 0 14.99 15.38 14.51 15.01 352700 15.01 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251007 0 102.46 103.23 101.62 101.75 47171 93.7719 down down correct
OMCL.US Omnicell Inc 20251007 0 30.87 30.88 30.12 30.25 251595 30.25 down down correct
OMER.US Omeros Corporation 20251007 0 4.61 4.69 4.41 4.44 669084 4.44 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251007 0 2.96 3.06 2.65 2.92 7620483 2.92 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251007 0 0.085 0.085 0.085 0.085 1502 0.085
ON.US ON Semiconductor Corporation 20251007 0 50.49 50.66 47.73 48.17 8626426 48.17 down down correct
ONB.US Old National Bancorp 20251007 0 22.67 22.72 22.15 22.23 4927700 21.955 down down correct
ONCY.US Oncolytics Biotech Inc 20251007 0 1.35 1.39 1.33 1.35 812611 1.35
ONDS.US Ondas Holdings Inc 20251007 0 11 11.545 10.45 11.09 56849500 11.09 up up correct
ONEW.US OneWater Marine Inc 20251007 0 15.44 15.54 14.55 15.05 107127 15.05 down down correct
OPBK.US OP Bancorp 20251007 0 13.78 13.85 13.53 13.54 23455 13.3084 down down correct
OPCH.US Option Care Health Inc 20251007 0 27.36 27.45 26.985 27.11 1296642 27.11 down down correct
OPEN.US Opendoor Technologies Inc 20251007 0 9.26 9.47 8.41 9.29 197774300 9.29 up up correct
OPGN.US OpGen Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
OPHC.US OptimumBank Holdings Inc 20251007 0 4.26 4.26 4.15 4.15 6500 4.15 down down correct
OPI.US Office Properties Income Trust 20251007 0 0.2 0.2 0.0501 0.063 4254800 0.063 down down correct
OPINL.US Office Properties Income Trust 20251007 0 1 3.25 1 2.7 15000 2.7 up up correct
OPK.US OPKO Health Inc 20251007 0 1.58 1.595 1.54 1.54 1516957 1.54 down down correct
OPRA.US Opera Limited 20251007 0 17.88 17.88 16.715 17.21 1858544 16.7404 down down correct
OPRT.US Oportun Financial Corporation 20251007 0 5.47 5.51 5.31 5.41 1009213 5.41 down down correct
OPRX.US OptimizeRx Corporation 20251007 0 17.7 18.29 17.45 17.95 281221 17.95 up up correct
ORGN.US Origin Materials Inc 20251007 0 0.55 0.55 0.52 0.5236 636232 0.5236 down down correct
ORGNW.US Origin Materials Inc Warrant 20251007 0 0.015 0.016 0.0149 0.016 4055 0.016 up up correct
ORGO.US Organogenesis Holdings Inc 20251007 0 4.2 4.2197 4.02 4.14 469487 4.14 down down correct
ORGS.US Orgenesis Inc 20251007 0 0.11 0.68 0.11 0.1101 5381 0.1101 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20251007 0 14.835 14.93 13.775 14.12 2558178 14.12 down down correct
ORLY.US O'Reilly Automotive Inc 20251007 0 102.92 103.3 101.02 101.85 3967200 101.85 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251007 0 2.46 2.4995 2.39 2.48 50524 2.312 up up correct
ORRF.US Orrstown Financial Services Inc 20251007 0 34.01 34.315 33.66 33.71 79083 33.1825 down down correct
OSBC.US Old Second Bancorp Inc 20251007 0 17.52 17.68 17.24 17.25 208597 17.1233 down down correct
OSIS.US OSI Systems Inc 20251007 0 252 254.8863 248 249.38 140971 249.38 down down correct
OSPN.US OneSpan Inc 20251007 0 16.34 16.44 15.685 15.75 249562 15.5994 down down correct
OSS.US One Stop Systems Inc 20251007 0 6.1 6.2 5.64 5.79 810180 5.79 down up incorrect
OSUR.US OraSure Technologies Inc 20251007 0 3.22 3.22 3.13 3.16 409638 3.16 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20251007 0 20.99 21.4 20.9 21.18 680626 21.1272 up down incorrect
OTEX.US Open Text Corporation 20251007 0 38.65 38.65 37.73 38.1 1026900 37.3871 down down correct
OTLK.US Outlook Therapeutics Inc 20251007 0 1.1 1.18 1.08 1.17 3661497 1.17 up up correct
OTLY.US Oatly Group AB 20251007 0 14.5 14.95 14.34 14.75 104720 14.75 up up correct
OTRKP.US Ontrak Inc 20251007 0 0.0041 0.015 0.004 0.004 38547 0.004 down down correct
OTTR.US Otter Tail Corporation 20251007 0 79.2 79.2 77.38 77.49 179797 76.4997 down down correct
OVBC.US Ohio Valley Banc Corp 20251007 0 36.1 36.29 36 36.1 9524 35.6676
OVID.US Ovid Therapeutics Inc 20251007 0 1.77 1.77 1.62 1.67 3989437 1.67 down down correct
OVLY.US Oak Valley Bancorp 20251007 0 26.97 27.1 26.86 27 5651 26.6831 up up correct
OWSCX.US OWSCX 20251007 0 19.39 19.39 19.39 19.39 0 18.945
OXBR.US Oxbridge Re Holdings Limited 20251007 0 2.03 2.03 1.85 1.88 51944 1.88 down up incorrect
OXLC.US Oxford Lane Capital Corp 20251007 0 16.72 16.77 16.55 16.76 925200 14.4588 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251007 0 23.855 23.89 23.76 23.76 14000 23.345 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20251007 0 24.5 24.59 24.5 24.51 4000 23.8695 up up correct
OXSQ.US Oxford Square Capital Corp 20251007 0 1.66 1.69 1.64 1.68 822534 1.5316 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251007 0 24.35 24.35 24.349 24.349 1900 23.6631 down up incorrect
OZK.US Bank OZK 20251007 0 51.84 52.22 51.5701 51.99 884456 51.017 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20251007 0 17.63 17.82 17.63 17.72 13200 17.1213 up up correct
PAA.US Plains All American Pipeline L.P 20251007 0 16.625 16.74 16.455 16.67 3088324 15.952 up up correct
PAAS.US Pan American Silver Corp 20251007 0 40 40.2 39.17 39.36 4221400 39.1073 down down correct
PACB.US Pacific Biosciences of California Inc 20251007 0 1.53 1.53 1.39 1.4 5830593 1.4 down down correct
PAGP.US Plains GP Holdings L.P 20251007 0 17.92 17.95 17.64 17.835 1166548 17.103 down up incorrect
PAHC.US Phibro Animal Health Corporation 20251007 0 37.98 38.3908 36.82 37.62 212640 37.432 down up incorrect
PALI.US Palisade Bio Inc 20251007 0 1.98 2 1.64 1.68 15324000 1.68 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20251007 0 5.07 5.1492 4.985 5 150184 4.9376 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20251007 0 213.23 214.02 208.32 211.04 4982825 211.04 down down correct
PASG.US Passage Bio Inc 20251007 0 7.84 8.14 7.84 7.95 22200 7.95 up up correct
PATK.US Patrick Industries Inc 20251007 0 100.03 101.41 98.81 99.69 263700 98.9162 down down correct
PAVM.US PAVmed Inc 20251007 0 0.47 0.53 0.4624 0.4856 34811 14.568 up up correct
PAX.US Patria Investments Limited 20251007 0 14.29 14.305 13.765 14.02 490700 13.7301 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20251007 0 6.25 6.265 6.05 6.11 2578566 6.11 down down correct
PAYS.US PaySign Inc 20251007 0 6.27 6.312 5.62 5.63 855533 5.63 down down correct
PAYX.US Paychex Inc 20251007 0 124.12 127.06 123.75 127.02 2437492 124.5093 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251007 0 19.38 19.45 19.24 19.33 26946 19.33 down down correct
PBFS.US Pioneer Bancorp Inc 20251007 0 13.11 13.11 13.01 13.01 19185 13.01 down down correct
PBHC.US Pathfinder Bancorp Inc 20251007 0 15.4 15.4 15.38 15.38 818 15.173 down down correct
PBLA.US Panbela Therapeutics Inc 20251007 0 0.011 0.011 0.011 0.011 8700 0.011
PBPB.US Potbelly Corporation 20251007 0 17.06 17.1 17.05 17.1 541089 17.1 up up correct
PBYI.US Puma Biotechnology Inc 20251007 0 5.03 5.26 5.01 5.18 432341 5.18 up up correct
PCAR.US PACCAR Inc 20251007 0 98.61 98.87 96.39 96.68 1514600 94.9007 down up incorrect
PCB.US PCB Bancorp 20251007 0 20.88 21 20.43 20.44 22500 20.0554 down up incorrect
PCH.US PotlatchDeltic Corporation 20251007 0 42.82 43 41.8 42 371000 41.5308 down down correct
PCRX.US Pacira BioSciences Inc 20251007 0 23.85 24 23.47 23.62 568917 23.62 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251007 0 0.395 0.46 0.256 0.36 8622360 9 down down correct
PCT.US PureCycle Technologies Inc 20251007 0 14.81 15.22 14.24 14.44 3254975 14.44 down down correct
PCTTU.US PureCycle Technologies Inc 20251007 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251007 0 4.33 4.6 4.15 4.1501 17930 4.1501 down down correct
PCTY.US Paylocity Holding Corporation 20251007 0 156.75 156.75 151.96 153.23 559812 153.23 down down correct
PCVX.US Vaxcyte Inc 20251007 0 41.6 41.975 40.35 41.87 1916993 41.87 up up correct
PCYO.US Pure Cycle Corporation 20251007 0 11.13 11.2 11 11.05 66113 11.05 down down correct
PDD.US Pinduoduo Inc 20251007 0 134.57 134.72 132.41 133.48 4853600 133.48 down up incorrect
PDEX.US Pro 20251007 0 33.84 34 32.7 32.82 31773 32.82 down up incorrect
PDFS.US PDF Solutions Inc 20251007 0 27.04 27.04 25.245 25.41 252422 25.41 down down correct
PDLB.US PDL Community Bancorp 20251007 0 14.51 14.85 14.51 14.58 29032 14.58 up up correct
PDSB.US PDS Biotechnology Corporation 20251007 0 0.97 1 0.9404 0.9642 527077 0.9642 down down correct
PDSKX.US PDSKX 20251007 0 26.96 26.96 26.96 26.96 0 26.7108
PDSRX.US PDSRX 20251007 0 26.76 26.76 26.76 26.76 0 26.5126
PDSYX.US PDSYX 20251007 0 27.33 27.33 27.33 27.33 0 27.0809
PEB.US PH 20251007 0 18 18.177 17.87 17.9 4979 17.5461 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251007 0 30.86 30.86 30.3 30.38 4882 29.8879 down down correct
PEBO.US Peoples Bancorp Inc 20251007 0 30.39 30.605 30.015 30.06 123578 29.2591 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251007 0 33.52 33.77 33.315 33.38 824540 32.8707 down down correct
PEGA.US Pegasystems Inc 20251007 0 55.64 55.778 54.02 55.05 1035173 55.0223 down down correct
PENN.US Penn National Gaming Inc 20251007 0 18.45 18.65 17.91 17.93 3401598 17.93 down down correct
PEP.US PepsiCo Inc 20251007 0 140.37 141.84 139.69 140.79 6110300 138.1917 up up correct
PERI.US Perion Network Ltd 20251007 0 9.79 9.8599 9.58 9.63 196880 9.63 down down correct
PESI.US Perma 20251007 0 10.1 10.22 9.87 9.98 81937 9.98 down down correct
PETS.US PetMed Express Inc 20251007 0 2.59 2.6 2.53 2.54 57601 2.54 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251007 0 1.24 1.3 1.15 1.3 16653 1.3 up up correct
PETZ.US TDH Holdings Inc 20251007 0 1.18 1.18 1.07 1.1429 18823 1.1429 down down correct
PFALX.US PFALX 20251007 0 7.2 7.2 7.2 7.2 0 6.8466
PFBC.US Preferred Bank 20251007 0 91.9 92.62 90.19 90.38 89000 89.6277 down down correct
PFFLX.US PFFLX 20251007 0 7.2 7.2 7.2 7.2 0 6.8543
PFG.US Principal Financial Group Inc 20251007 0 84.52 85.135 83.36 83.57 734942 82.787 down down correct
PFIS.US Peoples Financial Services Corp 20251007 0 47.82 47.9672 47.15 47.17 11729 46.0631 down up incorrect
PFLT.US PennantPark Floating Rate Capital Ltd 20251007 0 8.86 8.9 8.76 8.82 1213400 8.3361 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251007 0 23.7 23.9 23.7 23.74 4900 23.0898 up up correct
PGC.US Peapack 20251007 0 28.12 28.47 27.68 27.85 118314 27.7552 down down correct
PGEN.US Precigen Inc 20251007 0 3.14 3.34 3.08 3.31 4911800 3.31 up up correct
PGNY.US Progyny Inc 20251007 0 20.25 20.27 19.705 20 2311800 20 down down correct
PHAR.US Pharming Group NV 20251007 0 15.35 15.35 14.35 14.67 26222 14.67 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251007 0 11.51 11.605 10.33 10.84 1559068 10.84 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20251007 0 2.33 2.35 2.3 2.35 57700 2.35 up down incorrect
PHUN.US Phunware Inc 20251007 0 3.1 3.1 2.84 2.89 356800 2.89 down down correct
PHVS.US Pharvaris N.V 20251007 0 23.45 23.808 22.065 22.44 97146 22.44 down down correct
PI.US Impinj Inc 20251007 0 196.93 198.59 190.575 192.97 426200 192.97 down down correct
PIIVX.US PIIVX 20251007 0 43.76 43.76 43.76 43.76 0 43.76
PINC.US Premier Inc 20251007 0 27.87 27.99 27.83 27.91 1070795 27.91 up up correct
PKBK.US Parke Bancorp Inc 20251007 0 21.29 21.29 20.72 20.76 16643 20.6108 down up incorrect
PKOH.US Park 20251007 0 20.83 20.96 20.05 20.11 32869 19.8856 down up incorrect
PLAB.US Photronics Inc 20251007 0 25.04 25.37 23.185 23.28 1166566 23.28 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251007 0 18 18.19 17.64 17.69 1050995 17.69 down down correct
PLBC.US Plumas Bancorp 20251007 0 42.4 42.73 42.14 42.14 11800 41.568 down down correct
PLBY.US PLBY Group Inc 20251007 0 1.44 1.4751 1.4 1.4 301394 1.4 down down correct
PLCE.US The Children's Place Inc 20251007 0 7.08 7.7991 7.08 7.51 452417 7.51 up up correct
PLMR.US Palomar Holdings Inc 20251007 0 112.74 115.47 112.74 115.44 312000 115.44 up up correct
PLPC.US Preformed Line Products Company 20251007 0 196.92 198.89 187.5401 189.37 120335 189.1824 down down correct
PLRX.US Pliant Therapeutics Inc 20251007 0 1.48 1.51 1.45 1.48 554212 1.48
PLSE.US Pulse Biosciences Inc 20251007 0 19.43 19.94 19.23 19.87 148951 19.87 up up correct
PLTK.US Playtika Holding Corp 20251007 0 3.76 3.789 3.55 3.59 2098000 3.5018 down down correct
PLUG.US Plug Power Inc 20251007 0 4.19 4.315 3.68 3.87 196361703 3.87 down up incorrect
PLUS.US ePlus inc 20251007 0 73.47 73.5 71.9375 72.44 129485 72.0115 down up incorrect
PLXS.US Plexus Corp 20251007 0 149.7 150.15 143.765 144.38 179585 144.38 down down correct
PMAAX.US PMAAX 20251007 0 10.13 10.13 10.13 10.13 0 9.9648
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251007 0 1.02 1.0579 0.9878 1.01 48886 1.01 down up incorrect
PMFLX.US PMFLX 20251007 0 10.13 10.13 10.13 10.13 0 9.9449
PMT.US PC 20251007 0 19.05 19.1999 19.04 19.1999 24428 18.3685 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251007 0 15.555 15.575 15.175 15.21 45896 15.21 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251007 0 1.45 1.45 1.35 1.36 849905 1.36 down down correct
PNBK.US Patriot National Bancorp Inc 20251007 0 1.33 1.38 1.26 1.29 136800 1.29 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251007 0 94.39 94.4816 91.88 91.92 904167 91.2065 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20251007 0 25.09 25.35 25.08 25.16 4233 24.7375 up up correct
PNNT.US PennantPark Investment Corporation 20251007 0 6.6 6.65 6.42 6.46 978700 6.0412 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251007 0 166.175 170.54 162.97 169.76 173711 169.76 up up correct
PNTG.US The Pennant Group Inc 20251007 0 25.46 25.905 24.95 25.01 162151 25.01 down down correct
POAI.US Predictive Oncology Inc 20251007 0 14.3 14.8692 13.6401 14.26 55839 14.26 down down correct
PODD.US Insulet Corporation 20251007 0 311.98 315.435 310.02 313.45 479941 313.45 up up correct
POLA.US Polar Power Inc 20251007 0 5.5 5.59 4.22 4.43 103700 4.43 down down correct
POOL.US Pool Corporation 20251007 0 306.37 306.89 300.365 301.09 366068 299.5777 down down correct
POWI.US Power Integrations Inc 20251007 0 39.42 39.56 37.6 37.71 709400 37.309 down down correct
POWL.US Powell Industries Inc 20251007 0 314.55 326.3852 309 313.27 209120 312.859 down down correct
POWW.US AMMO Inc 20251007 0 1.44 1.48 1.4201 1.48 533085 1.48 up up correct
POWWP.US AMMO Inc 20251007 0 24.241 24.26 24.19 24.19 1100 23.1253 down down correct
PPBT.US Purple Biotech Ltd 20251007 0 0.593 0.609 0.561 0.581 23230 5.81 down up incorrect
PPC.US Pilgrim's Pride Corporation 20251007 0 38.54 38.57 37.43 38.56 2680578 38.56 up down incorrect
PPIH.US Perma 20251007 0 23.35 23.95 23.05 23.895 116400 23.895 up up correct
PPSI.US Pioneer Power Solutions Inc 20251007 0 4.48 4.52 4.4 4.42 79398 4.42 down down correct
PPTA.US Midas Gold Corp. 20251007 0 24.485 24.835 23.12 23.6 4367200 23.6 down down correct
PRAA.US PRA Group Inc 20251007 0 14.1 14.195 13.79 13.88 283520 13.88 down down correct
PRAX.US Praxis Precision Medicines Inc 20251007 0 51.96 52.57 50.31 52.04 491800 52.04 up up correct
PRCH.US Porch Group Inc 20251007 0 16.52 16.605 15.57 15.85 2584062 15.85 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251007 0 35.8 35.885 34.3 34.61 924300 34.61 down down correct
PRDO.US Perdoceo Education Corporation 20251007 0 35.83 35.92 34.29 34.63 636600 34.2892 down down correct
PRFX.US PainReform Ltd 20251007 0 1.39 1.4166 1.3599 1.36 31570 6.8 down up incorrect
PRGS.US Progress Software Corporation 20251007 0 47.09 47.31 45.88 46.84 1032163 46.84 down up incorrect
PRIM.US Primoris Services Corporation 20251007 0 140.04 140.62 135 137.3 607652 137.2117 down up incorrect
PRIVX.US Sharespost 100 Fund 20251007 0 42.96 42.96 42.96 42.96 0 42.96
PRLD.US Prelude Therapeutics Incorporated 20251007 0 1.45 1.4592 1.38 1.44 58521 1.44 down up incorrect
PRLVX.US PRLVX 20251007 0 42.14 42.14 42.14 42.14 0 42.14
PROF.US Profound Medical Corp 20251007 0 5.92 6.46 5.65 6.46 191424 6.46 up up correct
PROV.US Provident Financial Holdings Inc 20251007 0 15.81 15.95 15.81 15.85 10456 15.5719 up up correct
PRPH.US ProPhase Labs Inc 20251007 0 0.64 0.6659 0.5705 0.6078 318810 6.078 down down correct
PRPL.US Purple Innovation Inc 20251007 0 0.94 0.96 0.92 0.9246 584007 0.9246 down down correct
PRPO.US Precipio Inc 20251007 0 20.26 20.27 18.55 18.745 6371 18.745 down up incorrect
PRQR.US ProQR Therapeutics N.V 20251007 0 2.36 2.42 2.25 2.27 355124 2.27 down up incorrect
PRTA.US Prothena Corporation plc 20251007 0 10.12 10.372 9.9203 10.17 1033872 10.17 up down incorrect
PRTC.US PureTech Health plc 20251007 0 19.01 19.01 18.2 18.355 439 18.355 down down correct
PRTG.US Portage Biotech Inc 20251007 0 5.67 5.78 5.485 5.58 12835890 5.58 down down correct
PRTH.US Priority Technology Holdings Inc 20251007 0 7.09 7.43 7.045 7.28 481413 7.28 up up correct
PRTS.US CarParts.com Inc 20251007 0 0.7005 0.712 0.6911 0.6941 527150 0.6941 down up incorrect
PRVA.US Privia Health Group Inc 20251007 0 24.11 24.395 23.84 24.01 764917 24.01 down up incorrect
PSA.US PQ 20251007 0 17.29 17.5699 17.11 17.15 14351 16.8862 down up incorrect
PSEC.US Prospect Capital Corporation 20251007 0 2.77 2.78 2.71 2.75 3332277 2.5308 down down correct
PSHG.US Performance Shipping Inc 20251007 0 1.9 1.93 1.87 1.89 51800 1.89 down down correct
PSMT.US PriceSmart Inc 20251007 0 122.35 122.35 119.27 121.25 212505 120.7048 down down correct
PSNL.US Personalis Inc 20251007 0 7.22 7.625 7.18 7.57 933670 7.57 up up correct
PSTV.US Plus Therapeutics Inc 20251007 0 0.85 0.86 0.8 0.82 18385000 0.82 down down correct
PT.US Pintec Technology Holdings Limited 20251007 0 0.86 0.89 0.83 0.85 165300 0.85 down down correct
PTC.US PTC Inc 20251007 0 205.31 206.2999 200.69 202.26 566018 202.26 down down correct
PTCT.US PTC Therapeutics Inc 20251007 0 64.65 65.4 62.32 63.905 1057075 63.905 down down correct
PTEN.US Patterson 20251007 0 5.84 5.94 5.72 5.93 9081700 5.7796 up up correct
PTGX.US Protagonist Therapeutics Inc 20251007 0 64.26 65.84 62.24 65.47 804435 65.47 up up correct
PTIX.US Protagenic Therapeutics Inc 20251007 0 3.31 3.39 3.3 3.36 22988 3.36 up up correct
PTIXW.US Protagenic Therapeutics Inc 20251007 0 0.03 0.0306 0.029 0.0306 671 0.0306 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251007 0 6.49 6.67 6.34 6.34 2649414 6.34 down down correct
PTMN.US Portman Ridge Finance Corporation 20251007 0 11.66 11.77 11.53 11.55 70402 11.55 down down correct
PTON.US Peloton Interactive Inc 20251007 0 8.23 8.28 7.3 7.31 29207320 7.31 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251007 0 0.023 0.024 0.023 0.024 251300 0.024 up up correct
PUBM.US PubMatic Inc 20251007 0 8.45 8.66 8.23 8.27 578260 8.27 down down correct
PUCK.US Goal Acquisitions Corp 20251007 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251007 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251007 0 5.04 5.04 4.35 4.65 31365 4.65 down down correct
PVBC.US Provident Bancorp Inc 20251007 0 12.55 12.66 12.53 12.54 29492 12.54 down up incorrect
PWP.US Perella Weinberg Partners 20251007 0 21.02 21.7 20.17 20.23 721051 20.0886 down up incorrect
PXLW.US Pixelworks Inc 20251007 0 12.36 13.2 11.09 11.5 295700 11.5 down up incorrect
PXS.US Pyxis Tankers Inc 20251007 0 2.9 2.96 2.9 2.9 37452 2.9
PXSAW.US Pyxis Tankers Inc 20251007 0 0.0137 0.032 0.0111 0.0138 250740 0.0138 up up correct
PYPD.US PolyPid Ltd 20251007 0 3.53 3.55 3.33 3.33 65300 3.33 down down correct
PYPL.US PayPal Holdings Inc 20251007 0 74.07 75.675 73.06 74.61 31977490 74.2132 up up correct
PYXS.US Pyxis Oncology Inc. 20251007 0 2.52 2.8 2.512 2.55 885748 2.55 up up correct
PZZA.US Papa John's International Inc 20251007 0 46.54 46.8799 44.48 44.54 750686 43.4573 down down correct
QCOM.US QUALCOMM Incorporated 20251007 0 169.9 171.98 165.14 165.46 7147500 163.5687 down down correct
QCRH.US QCR Holdings Inc 20251007 0 75.93 76.97 75.22 75.25 90699 75.1971 down down correct
QDEL.US Quidel Corporation 20251007 0 28.45 29.08 27.65 27.705 1192628 27.705 down down correct
QFIN.US 360 DigiTech Inc 20251007 0 30.1 30.4 28.17 28.26 2316200 28.26 down down correct
QH.US Quhuo Limited 20251007 0 8.45 8.661 6.96 6.98 455800 6.98 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251007 0 2.55 2.58 2.53 2.55 90300 2.55
QLGN.US Qualigen Therapeutics Inc 20251007 0 4.96 5.2816 4.92 5.03 226837 5.03 up up correct
QLYS.US Qualys Inc 20251007 0 129.61 130 126.47 127.66 309100 127.66 down down correct
QMCO.US Quantum Corporation 20251007 0 12.5 15.33 12.1 13.35 9097300 13.35 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251007 0 7.25 7.92 7.19 7.8 66400 7.8 up down incorrect
QNST.US QuinStreet Inc 20251007 0 15.41 15.47 14.935 15.01 666257 15.01 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251007 0 27.74 27.9 27.15 27.66 155700 27.1066 down up incorrect
QRHC.US Quest Resource Holding Corporation 20251007 0 1.56 1.56 1.47 1.49 69104 1.49 down up incorrect
QRVO.US Qorvo Inc 20251007 0 92.94 93.85 89.315 89.45 936156 89.45 down down correct
QSI.US Quantum 20251007 0 1.85 1.92 1.68 1.77 18189400 1.77 down up incorrect
QSIAW.US Quantum 20251007 0 0.33 0.3489 0.2801 0.3001 83164 0.3001 down up incorrect
QTRX.US Quanterix Corporation 20251007 0 5.89 5.9895 5.62 5.66 445093 5.66 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20251007 0 23.87 23.875 21 22.01 69257531 22.01 down up incorrect
QUIK.US QuickLogic Corporation 20251007 0 6.1 6.815 6.07 6.68 564486 6.68 up down incorrect
QURE.US uniQure N.V 20251007 0 53.28 58.66 50.8 57.92 4613254 57.92 up up correct
RAIL.US FreightCar America Inc 20251007 0 9.7 9.75 9.4 9.5 107504 9.5 down down correct
RAIN.US Rain Therapeutics Inc 20251007 0 5.14 5.3 4.99 5.089 8400 5.089 down down correct
RAND.US Rand Capital Corporation 20251007 0 14.33 15.07 14.33 14.37 2265 13.6515 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251007 0 0.503 0.504 0.493 0.5 226100 0.5 down down correct
RAPT.US RAPT Therapeutics Inc 20251007 0 29.73 30.7 26.93 29.02 343100 29.02 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251007 0 30.49 30.525 29.57 29.74 1452254 29.74 down down correct
RAVE.US RAVE Restaurant Group Inc 20251007 0 3.03 3.2613 2.89 2.95 50141 2.95 down down correct
RBB.US RBB Bancorp 20251007 0 18.16 18.755 18.12 18.21 26103 17.9158 up up correct
RBBN.US Ribbon Communications Inc 20251007 0 3.86 3.89 3.73 3.76 641000 3.76 down down correct
RBCAA.US Republic Bancorp Inc 20251007 0 72.18 72.18 70.65 70.74 54203 70.3138 down down correct
RBCN.US Rubicon Technology Inc 20251007 0 4.13 4.13 4.13 4.13 0 4.13
RBKB.US Rhinebeck Bancorp Inc 20251007 0 11.455 11.68 11.455 11.68 2152 11.68 up up correct
RCAT.US Red Cat Holdings Inc 20251007 0 15.065 15.53 13.84 14.79 16562800 14.79 down down correct
RCEL.US AVITA Medical Inc 20251007 0 5.43 5.57 5.41 5.47 144100 5.47 up up correct
RCILX.US RCILX 20251007 0 9.14 9.14 9.14 9.14 0 9.14
RCKT.US Rocket Pharmaceuticals Inc 20251007 0 3.18 3.21 3.1 3.14 2306180 3.14 down down correct
RCKY.US Rocky Brands Inc 20251007 0 28.91 29.1097 27.77 27.97 35088 27.7318 down down correct
RCMT.US RCM Technologies Inc 20251007 0 24.7 24.7 23.925 24.13 29343 24.13 down up incorrect
RCON.US Recon Technology Ltd 20251007 0 1.93 1.98 1.93 1.95 17149 1.95 up up correct
RDCM.US RADCOM Ltd 20251007 0 14.27 14.27 13.59 13.79 24500 13.79 down up incorrect
RDHL.US RedHill Biopharma Ltd 20251007 0 2.01 2.12 1.85 1.88 108530 1.88 down down correct
RDI.US Reading International Inc 20251007 0 1.575 1.58 1.48 1.49 38913 1.49 down down correct
RDIB.US Reading International Inc 20251007 0 11.36 11.36 11.36 11.36 608 11.36
RDNT.US RadNet Inc 20251007 0 78.55 79.44 76.97 77.91 665440 77.91 down down correct
RDVT.US Red Violet Inc 20251007 0 50.89 51.15 49.6574 50.82 53839 50.82 down down correct
RDWR.US Radware Ltd 20251007 0 27.685 28 26.43 26.48 88527 26.48 down down correct
REAL.US The RealReal Inc 20251007 0 10.16 10.499 9.925 10.39 3096017 10.39 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20251007 0 4.27 4.3 4.09 4.14 1583051 4.14 down down correct
REE.US REE Automotive Ltd. 20251007 0 0.8199 0.84 0.8002 0.83 50668 0.83 up up correct
REED.US Reed's Inc 20251007 0 0.96 1.04 0.96 1.04 455 6.24 up up correct
REFR.US Research Frontiers Incorporated 20251007 0 1.56 1.79 1.4701 1.79 115794 1.79 up down incorrect
REG.US Regency Centers Corporation 20251007 0 71.05 71.7 70.8032 71.48 916254 70.6836 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20251007 0 587.59 591.45 578.42 583.24 656400 581.8098 down down correct
REKR.US Rekor Systems Inc 20251007 0 2.18 2.33 2.02 2.11 23840300 2.11 down down correct
RELI.US Reliance Global Group Inc 20251007 0 0.99 1.04 0.9728 0.9803 1318233 0.9509 down down correct
RELIW.US Reliance Global Group Inc 20251007 0 0.0439 0.0439 0.043 0.043 2390 0.043 down down correct
RELL.US Richardson Electronics Ltd 20251007 0 9.7 9.84 9.44 9.84 58730 9.7286 up up correct
RELY.US Remitly Global Inc. Common Stock 20251007 0 15.86 15.99 15.72 15.83 2404021 15.83 down down correct
REPL.US Replimune Group Inc 20251007 0 4.68 4.8 4.6 4.65 2426236 4.65 down down correct
RETO.US ReTo Eco 20251007 0 1.17 1.18 1.1 1.18 39857 5.9 up up correct
REYN.US Reynolds Consumer Products Inc 20251007 0 24.58 24.88 24.5 24.83 1396200 24.3562 up up correct
RFIL.US RF Industries Ltd 20251007 0 7.94 8.33 7.83 8 151897 8 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251007 0 17.97 21.75 17.4 20.05 837600 20.05 up up correct
RGCO.US RGC Resources Inc 20251007 0 21.8637 21.9994 21.64 21.69 10720 21.2685 down down correct
RGEN.US Repligen Corporation 20251007 0 150.31 152.3 144.07 145.93 1183031 145.93 down down correct
RGLD.US Royal Gold Inc 20251007 0 204.41 204.88 196.73 197.985 1194111 197.5619 down down correct
RGNX.US REGENXBIO Inc 20251007 0 10.73 10.999 10.24 10.51 513537 10.51 down down correct
RGP.US Resources Connection Inc 20251007 0 4.98 5.01 4.74 4.85 419400 4.691 down down correct
RIBT.US RiceBran Technologies 20251007 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251007 0 29.43 29.44 28.08 29.02 153400 28.9461 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251007 0 28.95 30.29 28.44 29.5 679349 29.5 up up correct
RILY.US B. Riley Financial Inc 20251007 0 5.85 5.91 5.75 5.83 693230 5.83 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251007 0 24 24.155 23.95 24.155 18247 23.4825 up up correct
RILYN.US B. Riley Financial Inc 20251007 0 21.15 21.265 21.149 21.149 4500 20.3686 down down correct
RILYP.US B. Riley Financial Inc 20251007 0 6.13 6.4 5.75 6 9000 6 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251007 0 14.825 14.825 14.51 14.51 3700 13.8022 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251007 0 12.16 12.16 11.85 12.1 18347 11.5152 down down correct
RIOT.US Riot Blockchain Inc 20251007 0 21.8 21.87 20.11 21.47 32348000 21.47 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251007 0 13.53 13.72 13.23 13.26 31711000 13.26 down down correct
RKDA.US Arcadia Biosciences Inc 20251007 0 3.43 3.5 3.23 3.38 30600 3.38 down down correct
RKLB.US Rocket Lab USA Inc. 20251007 0 59.01 62.56 57.02 61.51 36545600 61.51 up up correct
RLAY.US Relay Therapeutics Inc 20251007 0 5.665 5.88 5.47 5.83 2161630 5.83 up up correct
RLMD.US Relmada Therapeutics Inc 20251007 0 2.12 2.1683 1.92 1.99 259560 1.99 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20251007 0 0.57 0.5737 0.55 0.56 19587 4.48 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20251007 0 14.15 14.49 13.84 13.9 19100 13.6061 down up incorrect
RMBS.US Rambus Inc 20251007 0 101.18 102.2 95.93 96.84 1756831 96.84 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251007 0 1.78 1.78 1.6301 1.65 128172 1.65 down down correct
RMNI.US Rimini Street Inc 20251007 0 4.75 4.77 4.505 4.53 254256 4.53 down up incorrect
RMR.US The RMR Group Inc 20251007 0 15.33 15.55 14.97 15.02 132366 14.1632 down up incorrect
RMTI.US Rockwell Medical Inc 20251007 0 1.19 1.22 1.17 1.19 857900 1.19
RNA.US Avidity Biosciences Inc 20251007 0 46.6 46.99 45.47 46.95 1152859 46.95 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251007 0 11.81 12.22 11.52 12.22 15965 12.22 up up correct
RNST.US Renasant Corporation 20251007 0 37.31 37.705 36.82 36.9 418071 36.6726 down down correct
RNW.US Renew Energy Global PLC 20251007 0 8.1 8.11 8.05 8.1 708498 8.1
RNWWW.US ReNew Energy Global plc Warrant 20251007 0 0.07 0.07 0.06 0.065 224900 0.065 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251007 0 1.35 1.41 1.195 1.22 1566200 1.22 down down correct
ROAD.US Construction Partners Inc 20251007 0 124.59 125.35 120.1 121.79 433701 121.79 down down correct
ROCK.US Gibraltar Industries Inc 20251007 0 64.52 65.275 63.64 64.41 198939 64.41 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251007 0 16.22 16.4 15.25 16.12 7899800 16.12 down up incorrect
ROKU.US Roku Inc 20251007 0 104.84 107.25 101.1 101.83 2477963 101.83 down down correct
ROOT.US Root Inc 20251007 0 83.43 84.49 80.68 81.84 919300 81.84 down down correct
ROST.US Ross Stores Inc 20251007 0 152.98 152.98 149.67 150.34 1591627 149.9983 down up incorrect
RPAY.US Repay Holdings Corporation 20251007 0 5.03 5.06 4.89 4.89 651506 4.89 down up incorrect
RPD.US Rapid7 Inc 20251007 0 18.75 18.81 17.76 17.77 714383 17.77 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251007 0 3.68 3.8045 3.54 3.69 68756 3.69 up up correct
RPRX.US Royalty Pharma plc 20251007 0 36.22 36.48 35.91 36.1 2065925 35.7131 down down correct
RPTX.US Repare Therapeutics Inc 20251007 0 1.82 1.85 1.8002 1.82 102279 1.82
RRBI.US Red River Bancshares Inc 20251007 0 64.38 65.725 64.27 64.72 15600 64.5824 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251007 0 6.87 7.0495 6.72 6.95 223518 6.95 up up correct
RRR.US Red Rock Resorts Inc 20251007 0 59.15 59.42 57.24 57.58 718300 56.4668 down down correct
RSSS.US Research Solutions Inc 20251007 0 3.61 3.73 3.43 3.43 118272 3.43 down down correct
RSVR.US Reservoir Media Inc 20251007 0 7.73 7.75 7.58 7.7 51587 7.7 down down correct
RSVRW.US Reservoir Media Management Inc 20251007 0 0.98 0.98 0.98 0.98 500 0.98
RUN.US Sunrun Inc 20251007 0 19.5 20.25 18.92 19.46 9208015 19.46 down down correct
RUSHA.US Rush Enterprises Inc 20251007 0 50.16 50.34 49.62 49.68 530210 49.3604 down down correct
RUSHB.US Rush Enterprises Inc 20251007 0 54.61 55.04 53.84 53.95 57770 53.5943 down down correct
RVMD.US Revolution Medicines Inc 20251007 0 46.92 47.02 45.8 46.57 900700 46.57 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251007 0 0.8 0.86 0.6702 0.84 55841898 0.84 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251007 0 0.069 0.0853 0.0642 0.0642 99079 0.0642 down down correct
RVSB.US Riverview Bancorp Inc 20251007 0 5.25 5.41 5.16 5.25 41163 5.2095
RWAY.US Runway Growth Finance Corp. Common Stock 20251007 0 10.04 10.1 9.83 9.95 193399 9.6166 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251007 0 5.55 5.6 5.11 5.23 34119738 5.23 down down correct
RXST.US RxSight Inc. Common Stock 20251007 0 8.47 8.5678 8.255 8.28 673433 8.28 down down correct
RXT.US Rackspace Technology Inc 20251007 0 1.49 1.5 1.4 1.41 802145 1.41 down down correct
RYAAY.US Ryanair Holdings plc 20251007 0 60.39 60.92 60.18 60.63 788179 60.2307 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251007 0 97.93 99.83 96.3001 99.83 434918 99.83 up up correct
RZB.US Reinsurance Group of America Incorporated 20251007 0 24.99 25.01 24.88 24.91 12464 24.2046 down down correct
RZLT.US Rezolute Inc 20251007 0 8.9 9.1597 8.717 8.76 1013621 8.76 down down correct
SABR.US Sabre Corporation 20251007 0 1.85 1.86 1.7948 1.81 5465266 1.81 down down correct
SABS.US SAB Biotherapeutics Inc 20251007 0 2.3 2.41 2.23 2.34 423950 2.34 up up correct
SABSW.US SAB Biotherapeutics Inc 20251007 0 0.045 0.05 0.0265 0.0281 128353 0.0281 down down correct
SAFT.US Safety Insurance Group Inc 20251007 0 69.9 70.56 69.77 69.97 69857 68.304 up up correct
SAIA.US Saia Inc 20251007 0 308.37 314.0165 302.66 305.58 325332 305.58 down down correct
SALM.US Salem Media Group Inc 20251007 0 0.826 0.826 0.81 0.82 52982 0.82 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251007 0 15.345 15.35 14.9 14.95 27130 14.7472 down down correct
SANA.US Sana Biotechnology Inc 20251007 0 4.21 4.26 4 4.12 4106541 4.12 down down correct
SANM.US Sanmina Corporation 20251007 0 140.37 142.498 123.645 125.62 2186953 125.62 down up incorrect
SANW.US S&W Seed Company 20251007 0 0.4 0.53 0.38 0.4962 1582 0.4962 up down incorrect
SATS.US EchoStar Corporation 20251007 0 77.18 77.71 74.2 75.18 3921500 75.18 down down correct
SAVA.US Cassava Sciences Inc 20251007 0 3.53 3.61 3.39 3.42 1303800 3.42 down down correct
SBAC.US SBA Communications Corporation 20251007 0 189.67 189.915 187.145 188.53 895902 187.4921 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251007 0 31.51 31.96 31.28 31.72 615235 31.535 up up correct
SBET.US Sharplink Gaming Ltd 20251007 0 19.27 19.54 17.41 17.77 19842300 17.77 down down correct
SBFG.US SB Financial Group Inc 20251007 0 19.21 19.35 18.97 19.09 13362 18.8123 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251007 0 14.04 14.18 13.84 14.12 320932 13.896 up up correct
SBLK.US Star Bulk Carriers Corp 20251007 0 18.35 18.56 18.265 18.42 886757 18.3212 up up correct
SBNY.US Signature Bank 20251007 0 0.55 0.68 0.55 0.68 12100 0.68 up up correct
SBRA.US Sabra Health Care REIT Inc 20251007 0 17.98 18.24 17.695 18.01 4495627 17.4578 up up correct
SBSI.US Southside Bancshares Inc 20251007 0 28.48 28.89 28.28 28.31 108700 27.646 down down correct
SBUX.US Starbucks Corporation 20251007 0 82.16 82.46 80.79 81.29 10070070 80.1898 down down correct
SCHL.US Scholastic Corporation 20251007 0 28.53 28.96 28.41 28.77 274631 28.4091 up up correct
SCKT.US Socket Mobile Inc 20251007 0 1.03 1.04 1.01 1.02 16400 1.02 down down correct
SCOR.US comScore Inc 20251007 0 8.23 8.33 7.91 8.03 10700 8.03 down down correct
SCPS.US Scopus BioPharma Inc 20251007 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20251007 0 42.79 43.225 41.45 41.5 137526 41.5 down down correct
SCVL.US Shoe Carnival Inc 20251007 0 21.42 21.42 20.33 20.37 388746 20.2103 down down correct
SCYX.US SCYNEXIS Inc 20251007 0 0.7854 0.7999 0.7614 0.7926 178105 0.7926 up up correct
SDGR.US Schrödinger Inc 20251007 0 21.33 21.335 20.035 20.16 951131 20.16 down down correct
SEAC.US SeaChange International Inc 20251007 0 4.4 4.4 4.4 4.4 44 4.4
SEAT.US Vivid Seats Inc. Class A Common Stock 20251007 0 15.05 15.448 14.853 14.92 80000 14.92 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251007 0 0.113 0.113 0.113 0.113 0 0.113
SEDG.US SolarEdge Technologies Inc 20251007 0 37.15 38.15 35.48 35.55 2922978 35.55 down down correct
SEED.US Origin Agritech Limited 20251007 0 1.5 1.5 1.25 1.33 298000 1.33 down down correct
SEER.US Seer Inc 20251007 0 2.28 2.28 2.21 2.22 65282 2.22 down down correct
SEIC.US SEI Investments Company 20251007 0 85.82 86.14 84.175 84.74 816709 84.2207 down down correct
SELF.US Global Self Storage Inc 20251007 0 5.03 5.04 4.99 4.993 27910 4.9202 down down correct
SENEA.US Seneca Foods Corporation 20251007 0 111.14 113.4 110.49 112.36 69257 112.36 up up correct
SENEB.US Seneca Foods Corporation 20251007 0 111 111 111 111 0 111
SERA.US Sera Prognostics Inc. Class A Common Stock 20251007 0 3.27 3.285 3.1 3.25 28123 3.25 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20251007 0 46.145 46.145 46 46 6084 45.5877 down down correct
SFBS.US ServisFirst Bancshares Inc 20251007 0 83.51 83.51 81.49 81.99 180330 81.556 down down correct
SFIX.US Stitch Fix Inc 20251007 0 4.11 4.15 3.99 4.12 2266662 4.12 up up correct
SFM.US Sprouts Farmers Market Inc 20251007 0 101.6 102.975 98.745 102.84 3973171 102.84 up up correct
SFNC.US Simmons First National Corporation 20251007 0 19.45 19.72 19.31 19.39 663728 19.1796 down down correct
SFST.US Southern First Bancshares Inc 20251007 0 44.2 44.2 43.48 43.56 12060 43.56 down down correct
SGA.US Saga Communications Inc 20251007 0 12.8028 12.94 12.8028 12.94 683 12.4224 up up correct
SGBX.US SG Blocks Inc 20251007 0 3.35 3.56 3.23 3.41 157647 3.41 up up correct
SGC.US Superior Group of Companies Inc 20251007 0 10.25 10.315 9.92 10.13 30872 9.8462 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251007 0 3.35 3.48 3.25 3.47 154268 3.47 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251007 0 7.995 7.995 7.205 7.56 3508200 7.56 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20251007 0 0.6772 0.7024 0.652 0.6978 5130380 0.6978 up down incorrect
SGRP.US SPAR Group Inc 20251007 0 1.04 1.08 1.015 1.05 63469 1.05 up up correct
SGRY.US Surgery Partners Inc 20251007 0 20.3 20.71 20.225 20.39 1245297 20.39 up down incorrect
SHBI.US Shore Bancshares Inc 20251007 0 16.45 16.57 16.24 16.27 102003 16.0465 down down correct
SHC.US Sotera Health Company 20251007 0 16.34 16.543 15.98 16.08 1164900 16.08 down down correct
SHEN.US Shenandoah Telecommunications Company 20251007 0 13.34 13.5 13.19 13.48 254415 13.3483 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251007 0 8.31 8.34 8.18 8.28 158631 8.1661 down down correct
SHLS.US Shoals Technologies Group Inc 20251007 0 8.81 8.925 8.43 8.54 3833700 8.54 down down correct
SHO.US PI 20251007 0 20.67 20.67 20.67 20.67 364 20.2882
SHOO.US Steven Madden Ltd 20251007 0 33.84 34.16 32.995 33.23 1096789 33.07 down down correct
SIBN.US SI 20251007 0 14.57 15.33 14.395 15.33 730048 15.33 up up correct
SIEB.US Siebert Financial Corp 20251007 0 2.87 2.96 2.84 2.94 40459 2.94 up up correct
SIFY.US Sify Technologies Limited 20251007 0 14.91 15.42 14.34 14.92 175400 14.92 up down incorrect
SIGA.US SIGA Technologies Inc 20251007 0 8.19 8.5599 8.15 8.44 517132 8.44 up up correct
SIGI.US Selective Insurance Group Inc 20251007 0 84.31 85.0625 82.95 84.24 807598 83.3736 down down correct
SIGIP.US Selective Insurance Group Inc 20251007 0 18.39 18.59 18.39 18.54 1700 17.9245 up up correct
SILC.US Silicom Ltd 20251007 0 17.46 17.64 17.37 17.56 25700 17.56 up up correct
SIMO.US Silicon Motion Technology Corporation 20251007 0 100.04 100.12 93.66 94.45 441421 93.5471 down down correct
SINT.US Sintx Technologies Inc 20251007 0 4.13 4.26 3.92 4.21 137200 4.21 up up correct
SIRI.US Sirius XM Holdings Inc 20251007 0 22.87 23.31 22.46 22.83 2455400 22.2624 down down correct
SISI.US Shineco Inc 20251007 0 5.6 5.6 5.6 5.6 0 5.6
SITM.US SiTime Corporation 20251007 0 314.1 320.81 300.201 302 253800 302 down down correct
SJ.US Scienjoy Holding Corporation 20251007 0 0.57 0.59 0.5562 0.575 28625 0.575 up up correct
SKIN.US The Beauty Health Company 20251007 0 1.7 1.715 1.65 1.65 445863 1.65 down down correct
SKYT.US SkyWater Technology Inc 20251007 0 17.89 19.5 17.76 18.94 1813623 18.94 up up correct
SKYW.US SkyWest Inc 20251007 0 100.68 100.995 98.6 99.24 308418 99.24 down up incorrect
SLAB.US Silicon Laboratories Inc 20251007 0 135.9 136.9 131.1 131.69 189032 131.69 down up incorrect
SLDB.US Solid Biosciences Inc 20251007 0 5.46 5.52 5.215 5.52 1276081 5.52 up up correct
SLGL.US Sol 20251007 0 41.45 46.71 34.8 40.99 28500 40.99 down down correct
SLGN.US Silgan Holdings Inc 20251007 0 42.94 43.14 42.55 43.04 1043900 42.8228 up up correct
SLM.US SLM Corporation 20251007 0 26.9 27.15 26.41 27.04 3431200 26.745 up down incorrect
SLMBP.US SLM Corporation 20251007 0 75.4433 75.4433 75.06 75.06 1611 72.154 down down correct
SLN.US Silence Therapeutics plc 20251007 0 5.25 5.34 5.06 5.14 26896 5.14 down down correct
SLNG.US Stabilis Solutions Inc 20251007 0 4.81 5.45 4.81 5.08 26900 5.08 up up correct
SLNH.US Soluna Holdings Inc 20251007 0 2 2.34 1.81 2.03 19130891 2.03 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20251007 0 7.69 7.896 7.06 7.436 15900 7.436 down up incorrect
SLNO.US Soleno Therapeutics Inc 20251007 0 60.88 63.3957 60.31 62.11 1297953 62.11 up up correct
SLP.US Simulations Plus Inc 20251007 0 16.66 16.77 16.21 16.5 536500 16.5 down down correct
SLRC.US SLR Investment Corp 20251007 0 14.82 14.94 14.55 14.64 308324 14.2649 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251007 0 4 4.6 3.89 4.52 1276308 4.52 up up correct
SLS.US SELLAS Life Sciences Group Inc 20251007 0 1.89 1.915 1.81 1.9 2115191 1.9 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251007 0 25.048 25.048 25.048 25.048 100 25.0151
SMBC.US Southern Missouri Bancorp Inc 20251007 0 53.12 53.65 52.08 52.27 46085 51.8307 down down correct
SMBK.US SmartFinancial Inc 20251007 0 35.7 36.155 34.94 34.98 50738 34.8351 down down correct
SMCI.US Super Micro Computer Inc 20251007 0 56.26 57.48 53.6 55.07 37885887 55.07 down down correct
SMID.US Smith 20251007 0 36.25 36.25 34.84 34.84 6548 34.84 down up incorrect
SMIT.US Schmitt Industries Inc 20251007 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251007 0 30.5 30.6292 28.15 28.36 1589716 28.36 down down correct
SMMT.US Summit Therapeutics Inc 20251007 0 22.28 22.63 21.285 22.29 2488700 22.29 up up correct
SMPL.US The Simply Good Foods Company 20251007 0 23.79 24.32 23.5 24.26 1495400 24.26 up up correct
SMSI.US Smith Micro Software Inc 20251007 0 0.8 0.8175 0.77 0.7725 143484 0.7725 down down correct
SMTC.US Semtech Corporation 20251007 0 71.3 73.95 70.31 70.91 4413153 70.91 down down correct
SMTI.US Sanara MedTech Inc 20251007 0 31.75 31.8 30.33 30.33 14100 30.33 down down correct
SNAX.US Stryve Foods Inc 20251007 0 0.05 0.05 0.05 0.05 800 0.05
SNBR.US Sleep Number Corporation 20251007 0 6.65 6.76 6.1 6.32 696588 6.32 down down correct
SNCR.US Synchronoss Technologies Inc 20251007 0 5.81 5.81 5.52 5.56 35000 5.56 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251007 0 11.57 11.63 11.17 11.33 1007151 11.33 down up incorrect
SND.US Smart Sand Inc 20251007 0 2.19 2.19 2.09 2.15 44734 2.117 down up incorrect
SNDL.US Sundial Growers Inc 20251007 0 2.55 2.73 2.55 2.65 4435200 2.65 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20251007 0 16.625 16.8 16.31 16.45 1521912 16.45 down up incorrect
SNES.US SenesTech Inc 20251007 0 4.22 4.28 4.0001 4.15 151377 4.15 down up incorrect
SNEX.US StoneX Group Inc 20251007 0 98.93 99.73 97.91 97.97 228333 97.97 down down correct
SNFCA.US Security National Financial Corporation 20251007 0 8.4 8.679 8.29 8.33 25830 8.33 down down correct
SNGX.US Soligenix Inc 20251007 0 1.56 1.88 1.51 1.64 18903500 1.64 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251007 0 4.42 4.45 4.15 4.25 408200 4.25 down down correct
SNPS.US Synopsys Inc 20251007 0 484.11 484.11 468.425 477.83 1222238 477.83 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251007 0 9.4288 11.29 9.4288 11.2564 40425 11.2564 up up correct
SNT.US Senstar Technologies Ltd. 20251007 0 4.64 4.71 4.5118 4.62 55644 4.62 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251007 0 3.23 3.305 3.05 3.06 67600 3.06 down down correct
SNY.US Sanofi 20251007 0 49.56 49.63 49.03 49.2 2067800 49.2 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251007 0 27.1 28.84 26.68 28.14 121607800 28.14 up up correct
SOHO.US Sotherly Hotels Inc 20251007 0 0.8146 0.8396 0.8141 0.8154 12588 0.8154 up up correct
SOHON.US Sotherly Hotels Inc 20251007 0 11.45 11.66 11.38 11.66 1600 11.2773 up up correct
SOHOO.US Sotherly Hotels Inc 20251007 0 11.44 11.44 11.2378 11.2378 631 10.9111 down down correct
SOHU.US Sohu.com Limited 20251007 0 15.23 15.27 14.8301 14.97 31764 14.97 down down correct
SONM.US Sonim Technologies Inc 20251007 0 0.716 0.77 0.664 0.678 47222 12.204 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251007 0 5.39 5.545 4.9006 5.05 576447 5.05 down up incorrect
SONO.US Sonos Inc 20251007 0 17.88 17.93 17.315 17.55 1948615 17.55 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251007 0 4.06 5.05 3.82 4.57 6698400 4.57 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251007 0 4.02 4.24 4 4.16 107213 4.16 up down incorrect
SOTK.US Sono 20251007 0 4.45 4.545 4.44 4.45 9465 4.45
SPCB.US SuperCom Ltd 20251007 0 10.78 11.23 10.65 11.09 76584 11.09 up up correct
SPFI.US South Plains Financial Inc 20251007 0 39 39.25 38.275 38.3 35100 37.9852 down down correct
SPNS.US Sapiens International Corporation N.V 20251007 0 43.05 43.08 42.96 43.03 649570 43.03 down down correct
SPOK.US Spok Holdings Inc 20251007 0 15.89 16.04 15.65 15.87 112219 15.4985 down down correct
SPRB.US Spruce Biosciences Inc 20251007 0 211.95 240 175 182.6 2076703 182.6 down up incorrect
SPRO.US Spero Therapeutics Inc 20251007 0 2.08 2.19 2.0614 2.16 748336 2.16 up down incorrect
SPSC.US SPS Commerce Inc 20251007 0 107.04 107.04 103.84 104.59 254430 104.59 down up incorrect
SPT.US Sprout Social Inc 20251007 0 12.23 12.25 11.645 11.76 1794246 11.76 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251007 0 3.23 3.3499 3.07 3.19 595937 3.19 down up incorrect
SPWR.US SunPower Corporation 20251007 0 1.97 1.975 1.82 1.86 1523800 1.86 down up incorrect
SQFT.US Presidio Property Trust Inc 20251007 0 5.89 5.97 5.4101 5.81 99940 5.81 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251007 0 15.4 15.55 15.4 15.5 2900 14.9204 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251007 0 25.54 25.75 25.11 25.43 2190300 25.43 down down correct
SRAX.US SRAX Inc 20251007 0 0.012 0.012 0.012 0.012 0 0.012
SRCE.US 1st Source Corporation 20251007 0 61.16 61.61 60.5 60.58 67421 59.8237 down down correct
SRDX.US Surmodics Inc 20251007 0 28.6 28.9 28.52 28.82 90029 28.82 up up correct
SRNE.US Sorrento Therapeutics Inc 20251007 0 0.0018 0.005 0.0018 0.004 140963 0.004 up up correct
SRPT.US Sarepta Therapeutics Inc 20251007 0 23.36 23.88 22.56 23.12 4772453 23.12 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251007 0 60.94 60.94 60.94 60.94 0 50.3377
SRRK.US Scholar Rock Holding Corporation 20251007 0 39.99 41.01 38.66 39.5 1523406 39.5 down down correct
SRTS.US Sensus Healthcare Inc 20251007 0 3.44 3.68 3.44 3.55 179637 3.55 up up correct
SRZN.US Surrozen Inc. Common Stock 20251007 0 13.625 13.99 13.59 13.75 29075 13.75 up up correct
SRZNW.US Surrozen Inc. Warrant 20251007 0 0.0135 0.0135 0.0135 0.0135 6320 0.0135
SSB.US South State Corporation 20251007 0 101.07 102.11 99.28 100.01 656600 98.7653 down down correct
SSKN.US STRATA Skin Sciences Inc 20251007 0 1.93 1.97 1.87 1.93 98100 1.93
SSNC.US SS&C Technologies Holdings Inc 20251007 0 87.82 87.92 87.21 87.66 1397700 87.0712 down down correct
SSP.US The E.W. Scripps Company 20251007 0 2.44 2.45 2.31 2.38 715701 2.38 down down correct
SSRM.US SSR Mining Inc 20251007 0 23.43 23.4865 23.03 23.25 3112952 23.25 down down correct
SSSS.US SuRo Capital Corp 20251007 0 9.83 9.99 9.64 9.82 180900 9.546 down down correct
SSTI.US ShotSpotter Inc 20251007 0 12.04 12.04 11.78 11.98 46851 11.98 down down correct
SSYS.US Stratasys Ltd 20251007 0 11.96 12.25 11.44 11.55 809597 11.55 down down correct
STAA.US STAAR Surgical Company 20251007 0 26.86 26.95 26.095 26.72 2399951 26.72 down down correct
STAB.US Statera Biopharma Inc 20251007 0 0.0002 0.0002 0.0001 0.0001 2901143 0.0001 down down correct
STBA.US S&T Bancorp Inc 20251007 0 37.63 38.045 37.19 37.27 105301 36.6239 down down correct
STEP.US StepStone Group Inc 20251007 0 67.8 68.36 64.45 64.64 581500 63.9674 down up incorrect
STGW.US MDC Partners Inc 20251007 0 5.53 5.59 5.42 5.43 972226 5.43 down down correct
STIM.US Neuronetics Inc 20251007 0 2.85 2.97 2.83 2.91 667294 2.91 up up correct
STKL.US SunOpta Inc 20251007 0 5.9 6 5.81 5.88 483232 5.88 down down correct
STKS.US The ONE Group Hospitality Inc 20251007 0 2.55 2.57 2.4142 2.56 88473 2.56 up up correct
STLD.US Steel Dynamics Inc 20251007 0 142.63 144.04 141.4101 142.73 909062 142.3127 up up correct
STNE.US StoneCo Ltd 20251007 0 17.99 18.06 17.455 17.7 6390172 17.7 down down correct
STOK.US Stoke Therapeutics Inc 20251007 0 26.82 27.36 25.954 27.31 859800 27.31 up up correct
STRA.US Strategic Education Inc 20251007 0 83.52 84.242 79.7382 80.2 149860 79.5832 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251007 0 99.3 99.4 98.55 98.7 609900 94.3279 down down correct
STRL.US Sterling Construction Company Inc 20251007 0 354.43 360.84 334.65 348.57 499590 348.57 down down correct
STRO.US Sutro Biopharma Inc 20251007 0 0.855 0.8922 0.8306 0.8423 47939 8.423 down down correct
STRR.US Star Equity Holdings Inc 20251007 0 11.85 11.92 11.5 11.7 11100 11.7 down down correct
STRRP.US Star Equity Holdings Inc 20251007 0 9.75 9.75 9.75 9.75 0 9.2716
STRS.US Stratus Properties Inc 20251007 0 21.055 21.285 20.34 20.37 7140 20.37 down up incorrect
STRT.US Strattec Security Corporation 20251007 0 70 70.01 68 68.76 36993 68.76 down down correct
STTK.US Shattuck Labs Inc 20251007 0 2.61 2.705 2.45 2.45 1232200 2.45 down up incorrect
STX.US Seagate Technology Holdings plc 20251007 0 244.65 244.735 223.01 225.01 10019380 224.4212 down down correct
SUNS.US SLR Senior Investment Corp 20251007 0 9.95 9.95 9.765 9.83 95500 9.5288 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251007 0 48.32 48.48 47.585 48.07 564144 48.07 down down correct
SURG.US SurgePays Inc. Common Stock 20251007 0 2.87 2.87 2.76 2.82 38800 2.82 down down correct
SVA.US Sinovac Biotech Ltd 20251007 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251007 0 2.54 2.54 2.445 2.48 1207191 2.4574 down down correct
SVRA.US Savara Inc 20251007 0 3.43 3.465 3.39 3.43 925067 3.43
SVVC.US Firsthand Technology Value Fund Inc 20251007 0 0.06 0.06 0.05 0.05 1200 0.05 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251007 0 1.79 1.86 1.79 1.84 20120 1.84 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251007 0 0.109 0.12 0.1 0.1 10900 0.1 down down correct
SWBI.US Smith & Wesson Brands Inc 20251007 0 9.95 9.99 9.77 9.87 589000 9.7487 down down correct
SWIM.US Latham Group Inc 20251007 0 7.42 7.43 7.32 7.4 385487 7.4 down down correct
SWKH.US SWK Holdings Corporation 20251007 0 14.41 14.48 14.41 14.41 4100 14.41
SWKS.US Skyworks Solutions Inc 20251007 0 77.63 78 74.16 74.34 1585208 72.6313 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251007 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251007 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251007 0 1.574 1.68 1.574 1.64 167 246 up up correct
SY.US So 20251007 0 3.98 3.99 3.8 3.8 487669 3.8 down down correct
SYBT.US Stock Yards Bancorp Inc 20251007 0 70.24 71.34 69.955 70.12 128585 69.7956 down down correct
SYBX.US Synlogic Inc 20251007 0 1.68 1.7 1.67 1.7 24684 1.7 up up correct
SYNA.US Synaptics Incorporated 20251007 0 69.4 69.66 65.55 65.65 507095 65.65 down down correct
SYPR.US Sypris Solutions Inc 20251007 0 2.41 2.42 2.2401 2.28 25879 2.28 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20251007 0 0.005 0.0051 0.005 0.005 26384 0.005
SZZLU.US Sizzle Acquisition Corp. Unit 20251007 0 10.3 10.3 10.3 10.3 0 10.3
TACO.US Del Taco Restaurants Inc 20251007 0 10.4 10.45 10.4 10.43 3700 10.43 up up correct
TACT.US TransAct Technologies Incorporated 20251007 0 5.63 5.65 5.32 5.36 52732 5.36 down down correct
TAIT.US Taitron Components Incorporated 20251007 0 2.62 2.7 2.3801 2.62 47514 2.5137
TAKMX.US TAKMX 20251007 0 8.42 8.42 8.42 8.42 0 8.2575
TALK.US Talkspace Inc 20251007 0 2.83 2.85 2.715 2.73 625435 2.73 down down correct
TALKW.US Talkspace Inc 20251007 0 0.0504 0.0587 0.0494 0.0543 8100 0.0543 up up correct
TANH.US Tantech Holdings Ltd 20251007 0 1.86 1.86 1.75 1.78 379101 1.78 down down correct
TAOP.US Taoping Inc 20251007 0 3.06 3.24 3.03 3.1 85900 3.1 up up correct
TARA.US Protara Therapeutics Inc 20251007 0 4.9 5.12 4.81 4.82 545979 4.82 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251007 0 67.1 69.49 67.1 68.42 666100 68.42 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20251007 0 17.04 17.32 16.971 17.09 368788 17.09 up up correct
TATT.US TAT Technologies Ltd 20251007 0 44.42 44.42 42.27 42.87 71700 42.87 down down correct
TAYD.US Taylor Devices Inc 20251007 0 43.23 43.49 41.11 43.49 8500 43.49 up up correct
TBBK.US The Bancorp Inc 20251007 0 78.58 79.37 76.37 76.44 422630 76.44 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251007 0 3.26 3.28 3.18 3.21 1089622 3.21 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20251007 0 0.08 0.1275 0.08 0.105 53739 0.105 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251007 0 20.27 20.29 20.05 20.23 95500 19.7215 down down correct
TBLT.US ToughBuilt Industries Inc 20251007 0 0.0005 0.0058 0.0005 0.0058 740 0.0058 up up correct
TBPH.US Theravance Biopharma Inc 20251007 0 14.58 14.71 14.1691 14.35 428898 14.35 down down correct
TC.US TuanChe ADR 20251007 0 13.45 13.82 12.95 13.39 6500 13.39 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251007 0 20.4 20.4 20.359 20.4 2000 20.4
TCBI.US Texas Capital Bancshares Inc 20251007 0 86.74 88.11 85.825 86.62 407312 86.62 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251007 0 21.62 21.69 21.4 21.57 32500 20.867 down down correct
TCBK.US TriCo Bancshares 20251007 0 44.63 44.98 43.68 43.75 72483 43.1027 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251007 0 16.1 16.114 16.1 16.114 500 16.0334 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251007 0 38.47 39.04 38.24 38.7 61970 38.7 up up correct
TCCO.US Technical Communications Corporation 20251007 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TCMD.US Tactile Systems Technology Inc 20251007 0 15.11 15.14 14.8 14.84 120094 14.84 down down correct
TCOM.US Trip.com Group Limited 20251007 0 71.93 72.17 70.93 71.62 1040118 71.62 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20251007 0 5.92 5.9745 5.82 5.84 751420 5.5913 down up incorrect
TCRX.US Tscan Therapeutics Inc 20251007 0 2.01 2.01 1.9 1.97 523976 1.97 down up incorrect
TCX.US Tucows Inc 20251007 0 18.29 18.63 17.975 18.19 23807 18.19 down down correct
TDAC.US Trident Acquisitions Corp 20251007 0 10.37 10.37 10.35 10.35 1255 10.35 down down correct
TDACU.US Trident Acquisitions Corp 20251007 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251007 0 20.32 20.4227 20.0845 20.188 41685 19.8114 down down correct
TDUP.US ThredUp Inc 20251007 0 9.04 9.055 8.71 8.91 1363014 8.91 down down correct
TEAM.US Atlassian Corporation Plc 20251007 0 151.12 152 146.16 150.12 2927275 150.12 down down correct
TECH.US Bio 20251007 0 62.095 63.28 58.985 59.19 2549032 59.0308 down down correct
TECTP.US Tectonic Financial Inc 20251007 0 10.75 11 10.75 10.76 1100 10.2013 up up correct
TELA.US TELA Bio Inc 20251007 0 1.6 1.6 1.52 1.57 88294 1.57 down down correct
TENB.US Tenable Holdings Inc 20251007 0 29.65 29.782 28.965 29.19 1350206 29.19 down down correct
TENX.US Tenax Therapeutics Inc 20251007 0 7.75 7.8172 7.45 7.49 51002 7.49 down down correct
TER.US Teradyne Inc 20251007 0 149.07 150.29 139.8 140.14 3689400 139.9756 down down correct
TERN.US Terns Pharmaceuticals Inc 20251007 0 8.4 8.44 7.98 7.99 1255631 7.99 down down correct
TFC.US PR 20251007 0 20.62 20.63 20.45 20.5 52650 19.8809 down down correct
TFSL.US TFS Financial Corporation 20251007 0 13.65 13.82 13.565 13.57 335750 13.3035 down down correct
TGLS.US Tecnoglass Inc 20251007 0 66.19 66.47 63.65 63.76 218500 63.5745 down down correct
TGTX.US TG Therapeutics Inc 20251007 0 36.76 37.14 36.43 36.5 1556020 36.5 down up incorrect
TH.US Target Hospitality Corp 20251007 0 7.76 7.81 7.46 7.68 538672 7.68 down up incorrect
THFF.US First Financial Corporation 20251007 0 54.43 54.96 53.84 53.86 56970 53.3608 down down correct
THRM.US Gentherm Incorporated 20251007 0 35.86 35.86 34.27 34.46 258359 34.46 down down correct
THRY.US Thryv Holdings Inc 20251007 0 11.89 11.92 11.195 11.23 578877 11.23 down down correct
TIGO.US Millicom International Cellular S.A 20251007 0 48.35 48.7 47.75 48.57 778200 45.8874 up down incorrect
TIGR.US UP Fintech Holding Limited 20251007 0 10.62 10.62 10.09 10.15 3876881 10.15 down up incorrect
TIL.US Instil Bio Inc 20251007 0 18.25 18.58 17.67 18.58 46859 18.58 up down incorrect
TILE.US Interface Inc 20251007 0 27.06 27.125 26.6 26.91 570355 26.8907 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20251007 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251007 0 22.74 22.74 22.74 22.74 0 22.74
TIPRX.US Totl In Rl Est A 20251007 0 24.75 24.75 24.75 24.75 0 24.75
TIPT.US Tiptree Inc 20251007 0 18.05 18.48 17.8 18.3 214010 18.2429 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20251007 0 25.53 25.53 25.53 25.53 0 25.1944
TIRX.US Tian Ruixiang Holdings Ltd 20251007 0 2.27 2.45 2.1 2.395 1144247 2.395 up up correct
TITN.US Titan Machinery Inc 20251007 0 16.35 16.585 15.85 16.01 254049 16.01 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251007 0 2.94 3.03 2.9 2.93 311400 2.93 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251007 0 5.65 5.7373 5.2135 5.24 314284 5.24 down down correct
TLF.US Tandy Leather Factory Inc 20251007 0 3.03 3.07 2.99 2.99 3491 1.7266 down down correct
TLIS.US Talis Biomedical Corporation 20251007 0 1.5 1.5 1.5 1.5 0 1.5
TLRY.US Tilray Inc 20251007 0 1.58 1.74 1.57 1.71 12608330 17.1 up up correct
TLS.US Telos Corporation 20251007 0 7.2 7.26 6.92 7.21 821723 7.21 up up correct
TLSA.US Tiziana Life Sciences PLC 20251007 0 1.95 2.22 1.91 2.17 496400 2.17 up up correct
TMC.US TMC the metals company Inc 20251007 0 8.025 9.55 7.96 9.28 33987754 9.28 up up correct
TMCI.US Treace Medical Concepts Inc 20251007 0 6.3 6.39 5.975 6 325809 6 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251007 0 1.69 2.29 1.68 2.12 1521900 2.12 up up correct
TMDX.US TransMedics Group Inc 20251007 0 113.8 120.28 113.6 115.18 869800 115.18 up down incorrect
TMUS.US T 20251007 0 225 228.95 223.58 227.68 3942400 225.4734 up up correct
TNDM.US Tandem Diabetes Care Inc 20251007 0 15.14 15.23 14.49 14.52 1879257 14.52 down down correct
TNGX.US Bctg Acquisition Corp 20251007 0 7.64 7.725 7.26 7.29 2135394 7.29 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251007 0 24.19 24.49 22.6 23 1305100 23 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251007 0 1.8 1.84 1.68 1.77 4821742 1.77 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20251007 0 3.81 3.8975 3.7095 3.82 1256646 3.82 up down incorrect
TOIIW.US The Oncology Institute Inc 20251007 0 0.0925 0.1034 0.0699 0.0999 17340 0.0999 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20251007 0 1.03 1.03 0.985 0.9901 18008 0.9901 down down correct
TOPS.US Top Ships Inc 20251007 0 5.66 5.89 5.62 5.85 13000 5.85 up up correct
TOUR.US Tuniu Corporation 20251007 0 0.9307 0.9457 0.91 0.9155 191706 0.9155 down down correct
TOWN.US TowneBank 20251007 0 34.32 34.615 33.985 34.04 258978 33.7698 down down correct
TPST.US Tempest Therapeutics Inc 20251007 0 10.88 10.89 10.51 10.74 39076 10.74 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251007 0 5.92 5.97 5.81 5.85 166928 5.85 down down correct
TREE.US LendingTree Inc 20251007 0 60.11 60.54 58.22 59.04 264944 59.04 down down correct
TRIB.US Trinity Biotech plc 20251007 0 1.1 1.13 1.06 1.07 94300 1.07 down down correct
TRIL.US Trillium Therapeutics Inc 20251007 0 20.294 20.31 20.138 20.138 2600 20.138 down down correct
TRIN.US Trinity Capital Inc 20251007 0 15.05 15.073 14.615 14.74 1552356 13.9373 down down correct
TRIP.US TripAdvisor Inc 20251007 0 16.01 16.18 15.4047 15.65 2388103 15.65 down down correct
TRMB.US Trimble Inc 20251007 0 81.38 81.38 79.045 79.3 1126668 79.3 down down correct
TRMD.US TORM plc 20251007 0 20.88 20.88 20.32 20.39 890900 19.8375 down down correct
TRMK.US Trustmark Corporation 20251007 0 39.8 40.125 38.915 39.8 308324 39.3322
TRNS.US Transcat Inc 20251007 0 71.09 71.18 69.46 70.635 73663 70.635 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251007 0 2.9 3.28 2.8 2.91 3144100 2.91 up up correct
TROO.US TROOPS Inc 20251007 0 1.26 1.38 1.19 1.38 656500 1.38 up up correct
TROW.US T. Rowe Price Group Inc 20251007 0 106.06 107.1 105.38 105.78 1473114 104.4993 down down correct
TRS.US TriMas Corporation 20251007 0 37.29 37.61 36.73 37.18 289900 37.0953 down down correct
TRST.US TrustCo Bank Corp NY 20251007 0 36.94 37.19 36.645 36.75 93493 36.1159 down down correct
TRTN.US PE 20251007 0 19.59 19.59 19.445 19.49 1975 19.1323 down down correct
TRUE.US TrueCar Inc 20251007 0 1.77 1.79 1.51 1.57 555141 1.57 down down correct
TRUP.US Trupanion Inc 20251007 0 42.01 43.03 41.9501 42.3 553294 42.3 up up correct
TRVG.US trivago N.V 20251007 0 3.16 3.24 3.15 3.16 46765 3.16
TRVI.US Trevi Therapeutics Inc 20251007 0 10 10.16 9.3 9.55 1386849 9.55 down down correct
TRVN.US Trevena Inc 20251007 0 0.012 0.012 0.012 0.012 2100 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251007 0 30.89 32.86 30.3 31.53 235310 31.53 up up correct
TSBK.US Timberland Bancorp Inc 20251007 0 32.6 32.76 32.12 32.27 22757 31.7654 down down correct
TSCO.US Tractor Supply Company 20251007 0 54.59 54.78 53.26 53.71 4918800 53.2384 down down correct
TSEM.US Tower Semiconductor Ltd 20251007 0 74.25 74.61 71.2496 72.08 883189 72.08 down down correct
TSHA.US Taysha Gene Therapies Inc 20251007 0 4.42 4.73 4.32 4.72 5035900 4.72 up up correct
TSIFX.US TSIFX 20251007 0 5.25 5.25 5.25 5.25 0 5.25
TSLA.US Tesla Inc 20251007 0 447.82 452.68 432.45 433.09 102296100 433.09 down up incorrect
TTD.US The Trade Desk Inc 20251007 0 54.705 56.39 52.8 53.49 17831480 53.49 down down correct
TTEC.US TTEC Holdings Inc 20251007 0 3.7 3.81 3.65 3.73 309252 3.73 up up correct
TTEK.US Tetra Tech Inc 20251007 0 34.07 34.28 33.84 34.25 1879300 34.1309 up up correct
TTGT.US TechTarget Inc 20251007 0 6.09 6.16 5.64 6 620800 6 down down correct
TTMI.US TTM Technologies Inc 20251007 0 60.1 60.5 56.1184 58.01 3073589 58.01 down up incorrect
TTOO.US T2 Biosystems Inc 20251007 0 0.012 0.012 0.012 0.012 1200 0.012
TTSH.US Tile Shop Holdings Inc. Common Stock 20251007 0 6.19 6.47 6.15 6.29 775880 6.29 up up correct
TTWO.US Take 20251007 0 257.5 261.09 257.5 260.5 1383390 260.5 up down incorrect
TUSK.US Mammoth Energy Services Inc 20251007 0 2.3 2.3484 2.28 2.28 60850 2.28 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251007 0 11.45 11.45 11.45 11.45 0 11.45
TVACW.US Thayer Ventures Acquisition Corporation 20251007 0 1.17 1.19 1.1 1.15 51243 1.15 down down correct
TVTX.US Travere Therapeutics Inc 20251007 0 26.44 26.44 25.4 25.5 1514747 25.5 down down correct
TW.US Tradeweb Markets Inc 20251007 0 103.74 105.05 103.06 104.59 1993900 104.356 up up correct
TWIN.US Twin Disc Incorporated 20251007 0 14.42 14.67 14.1 14.34 47560 14.2705 down down correct
TWST.US Twist Bioscience Corporation 20251007 0 32.14 33.505 31.03 31.12 2942903 31.12 down down correct
TXG.US 10x Genomics Inc 20251007 0 12.745 12.745 11.545 11.6 2869200 11.6 down down correct
TXMD.US TherapeuticsMD Inc 20251007 0 1.06 1.09 1.05 1.08 30000 1.08 up up correct
TXN.US Texas Instruments Incorporated 20251007 0 181.76 182.02 176.96 177.05 5396100 174.3457 down down correct
TXRH.US Texas Roadhouse Inc 20251007 0 166.02 167.35 164.415 166.56 974851 165.8973 up up correct
TYRA.US Tyra Biosciences Inc 20251007 0 13.4 13.49 13.17 13.37 114111 13.37 down down correct
TZOO.US Travelzoo 20251007 0 10.08 10.23 9.62 9.96 122400 9.96 down down correct
UAL.US United Airlines Holdings Inc 20251007 0 97.4 97.73 95.2 96.65 3745000 96.65 down down correct
UBCP.US United Bancorp Inc 20251007 0 14.25 14.25 13.25 13.26 9126 13.0793 down down correct
UBFO.US United Security Bancshares 20251007 0 9.25 9.33 9.09 9.1 12504 8.9932 down down correct
UBOH.US United Bancshares Inc 20251007 0 36.88 36.88 36.5 36.5 8009 36.2562 down down correct
UBSI.US United Bankshares Inc 20251007 0 37.51 37.795 37.04 37.11 678730 36.7533 down down correct
UCL.US uCloudlink Group Inc 20251007 0 2.28 2.35 2.205 2.3 40635 2.3 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20251007 0 29.57 29.57 27.42 27.51 415078 27.51 down down correct
UDMY.US Udemy Inc. Common Stock 20251007 0 6.88 6.88 6.36 6.47 3654903 6.47 down down correct
UEIC.US Universal Electronics Inc 20251007 0 4.7 4.7 4.55 4.58 30185 4.58 down down correct
UFCS.US United Fire Group Inc 20251007 0 31.25 31.435 30.8732 30.99 76774 30.69 down up incorrect
UFPI.US UFP Industries Inc 20251007 0 91.38 91.9 90.2 90.43 333300 89.7745 down up incorrect
UFPT.US UFP Technologies Inc 20251007 0 201.79 202.63 196.94 196.98 115318 196.98 down down correct
UG.US United 20251007 0 7.55 7.655 7.51 7.51 4500 7.2474 down down correct
UGRO.US urban 20251007 0 0.415 0.447 0.412 0.412 11600 10.3 down down correct
UHAL.US AMERCO 20251007 0 56.51 56.8 55.03 55.04 149300 55.04 down down correct
UK.US Ucommune International Ltd 20251007 0 1.015 1.02 0.9475 0.9475 57972 0.9475 down down correct
UKOMW.US Ucommune International Ltd 20251007 0 0.0063 0.0063 0.0042 0.0062 53983 0.0062 down down correct
ULBI.US Ultralife Corporation 20251007 0 6.95 7 6.63 6.69 51650 6.69 down down correct
ULCC.US Frontier Group Holdings Inc 20251007 0 4.64 4.655 4.345 4.4 4302183 4.4 down down correct
ULH.US Universal Logistics Holdings Inc 20251007 0 21.52 21.78 20.17 20.51 242089 20.3666 down down correct
ULTA.US Ulta Beauty Inc 20251007 0 567.99 567.99 553.88 556.77 629300 556.77 down down correct
UMBF.US UMB Financial Corporation 20251007 0 120.25 120.77 117.89 118.39 317643 117.9432 down down correct
UNB.US Union Bankshares Inc 20251007 0 25.12 25.44 25.1 25.21 3300 24.4903 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20251007 0 4.63 4.84 4.51 4.63 350900 4.63
UNIT.US Uniti Group Inc 20251007 0 6.12 6.12 5.95 6.01 2353278 6.01 down up incorrect
UNTY.US Unity Bancorp Inc 20251007 0 49.57 50.19 48.86 48.93 39806 48.6396 down down correct
UONE.US Urban One Inc 20251007 0 1.4 1.42 1.3 1.33 2740 13.3 down down correct
UONEK.US Urban One Inc 20251007 0 0.7095 0.7271 0.6801 0.7072 2267 7.072 down down correct
UPC.US Universe Pharmaceuticals INC 20251007 0 5.12 5.5 4.8 5.17 1056725 5.17 up up correct
UPLD.US Upland Software Inc 20251007 0 2.42 2.52 2.355 2.37 164839 2.37 down down correct
UPST.US Upstart Holdings Inc 20251007 0 52.86 53.55 50.195 51.81 7018300 51.81 down down correct
UPWK.US Upwork Inc 20251007 0 17.54 17.89 16.5 17.09 2332141 17.09 down down correct
URBN.US Urban Outfitters Inc 20251007 0 73.6 73.8 69.69 70.01 2012200 70.01 down down correct
URGN.US UroGen Pharma Ltd 20251007 0 17.05 17.4 16.71 16.84 841725 16.84 down down correct
UROY.US Uranium Royalty Corp 20251007 0 4.3 4.395 4.12 4.21 2632775 4.21 down down correct
USAU.US U.S. Gold Corp 20251007 0 18.52 18.97 18.1 18.32 389800 18.32 down down correct
USCB.US US Century Bank 20251007 0 17.3 17.3777 17.07 17.14 14304 16.9365 down down correct
USEG.US U.S. Energy Corp 20251007 0 1.23 1.25 1.2 1.22 245100 1.22 down down correct
USIO.US Usio Inc 20251007 0 1.47 1.5 1.41 1.4384 174385 1.4384 down down correct
USLM.US United States Lime & Minerals Inc 20251007 0 126.4 127.49 123.11 123.96 77900 123.8271 down down correct
USQIX.US USQ Core Real Estate Fund 20251007 0 21.62 21.62 21.62 21.62 0 21.0621
USQSX.US USQ Core Real Estate Fund 20251007 0 21.75 21.75 21.75 21.75 0 21.75
UTHR.US United Therapeutics Corporation 20251007 0 450.31 459.48 449.51 456.84 610701 456.84 up up correct
UTMD.US Utah Medical Products Inc 20251007 0 62.9 64.0299 62.9 63.22 7934 62.8791 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20251007 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20251007 0 2.44 2.45 2.44 2.45 2900 2.45 up up correct
UVSP.US Univest Financial Corporation 20251007 0 30.49 30.725 29.95 30.01 88111 29.5972 down up incorrect
UXIN.US Uxin Limited 20251007 0 3.58 3.58 3.26 3.36 205365 3.36 down up incorrect
VABK.US Virginia National Bankshares Corporation 20251007 0 38.52 38.52 38.05 38.05 4733 37.376 down up incorrect
VALN.US Valneva SE 20251007 0 10.5 10.86 10.4584 10.65 45731 10.65 up down incorrect
VALU.US Value Line Inc 20251007 0 39.5 39.69 38.95 38.95 2778 38.2993 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20251007 0 0.0001 0.02 0.0001 0.0001 6370 0.0001
VBNK.US VersaBank Common Shares 20251007 0 12.24 12.63 12.24 12.51 39817 12.4763 up up correct
VBTX.US Veritex Holdings Inc 20251007 0 32.69 33.18 32.575 32.61 1075280 32.61 down down correct
VC.US Visteon Corporation 20251007 0 121.3 121.3 115.64 118.15 510800 117.3644 down down correct
VCEL.US Vericel Corporation 20251007 0 33.92 33.99 33.065 33.11 497301 33.11 down down correct
VCNX.US Vaccinex Inc 20251007 0 0.53 0.53 0.5 0.51 6400 0.51 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251007 0 28.77 28.77 28.77 28.77 0 27.8868
VCTR.US Victory Capital Holdings Inc 20251007 0 65.93 67.23 65.93 66.46 618757 65.9438 up up correct
VCYT.US Veracyte Inc 20251007 0 36.05 36.275 34.465 34.61 745568 34.61 down down correct
VECO.US Veeco Instruments Inc 20251007 0 30.81 31.305 29.58 29.6 1228823 29.6 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20251007 0 2.72 2.72 2.65 2.69 60968 2.69 down up incorrect
VELO.US Velocity Acquisition Corp 20251007 0 4.05 5.32 4.05 5.09 1954700 5.09 up down incorrect
VEON.US VEON Ltd 20251007 0 51.58 52 51.11 51.57 41800 51.57 down down correct
VERA.US Vera Therapeutics Inc 20251007 0 31.18 31.6 30.2846 30.8 925823 30.8 down up incorrect
VERB.US Verb Technology Company Inc 20251007 0 7.03 7.0478 6.295 6.375 1443572 6.375 down up incorrect
VERI.US Veritone Inc 20251007 0 5.64 5.83 5.19 5.25 6758916 5.25 down up incorrect
VERO.US Venus Concept Inc 20251007 0 2.3 2.37 2.274 2.37 54100 2.37 up down incorrect
VERU.US Veru Inc 20251007 0 4.01 4.35 4.01 4.35 214104 4.35 up up correct
VERX.US Vertex Inc 20251007 0 25.18 25.28 24.74 24.8 1542000 24.8 down down correct
VFF.US Village Farms International Inc 20251007 0 3.28 3.54 3.23 3.31 3601898 3.31 up up correct
VFLEX.US VFLEX 20251007 0 27.22 27.22 27.22 27.22 0 26.5912
VG.US Vonage Holdings Corp 20251007 0 13.8 13.88 12.82 12.9 8837000 12.8643 down down correct
VIA.US Via Renewables Inc 20251007 0 46.99 47.55 45.25 46.5 423200 46.5 down down correct
VIASP.US Via Renewables Inc 20251007 0 25.8 25.8 25.4 25.4 13200 24.741 down down correct
VIAV.US Viavi Solutions Inc 20251007 0 12.77 12.83 12.455 12.65 1825798 12.65 down down correct
VICR.US Vicor Corporation 20251007 0 50.45 51.16 48.545 48.63 243603 48.63 down up incorrect
VINC.US Vincerx Pharma Inc 20251007 0 0.0501 0.065 0.0451 0.065 32805 0.065 up down incorrect
VINP.US Vinci Partners Investments Ltd 20251007 0 10.79 10.857 10.56 10.61 47100 10.4759 down down correct
VIOT.US Viomi Technology Co. Ltd 20251007 0 3.32 3.44 3.29 3.34 122672 3.34 up up correct
VIR.US Vir Biotechnology Inc 20251007 0 5.58 5.675 5.52 5.66 875982 5.66 up up correct
VIRC.US Virco Mfg. Corporation 20251007 0 7.25 7.3399 6.93 6.93 79062 6.9041 down down correct
VIRT.US Virtu Financial Inc 20251007 0 32.54 32.735 31.89 32.38 1225362 31.9778 down down correct
VIRX.US Viracta Therapeutics Inc 20251007 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251007 0 1.85 1.85 1.51 1.75 76100 1.75 down down correct
VITL.US Vital Farms Inc 20251007 0 42.11 43.88 42.075 43.83 930200 43.83 up up correct
VIVE.US Viveve Medical Inc 20251007 0 0.0001 0.0001 0.0001 0.0001 568 0.0001
VKTX.US Viking Therapeutics Inc 20251007 0 32.5 32.86 31.33 31.535 5149295 31.535 down down correct
VLGEA.US Village Super Market Inc 20251007 0 36.17 36.3259 31.71 32.075 149930 31.8503 down down correct
VLN.US WT 20251007 0 0.07 0.0727 0.07 0.072 2521 0.072 up up correct
VLY.US Valley National Bancorp 20251007 0 10.92 11.1 10.77 10.83 12651300 10.7301 down down correct
VLYPO.US Valley National Bancorp 20251007 0 25.1 25.16 25.1 25.16 10174 24.6673 up up correct
VLYPP.US Valley National Bancorp 20251007 0 25.33 25.61 25.31 25.31 5117 24.7986 down down correct
VMAR.US Vision Marine Technologies Inc 20251007 0 1.5 1.53 1.48 1.48 3168 59.2 down down correct
VMD.US Viemed Healthcare Inc 20251007 0 6.85 6.92 6.795 6.87 282700 6.87 up up correct
VMEO.US Vimeo Inc 20251007 0 7.77 7.78 7.765 7.77 1138300 7.77
VNDA.US Vanda Pharmaceuticals Inc 20251007 0 5.36 5.4399 5.22 5.315 693054 5.315 down down correct
VNET.US 21Vianet Group Inc 20251007 0 10.63 10.73 9.63 9.93 7006100 9.93 down down correct
VNO.US PO 20251007 0 15.48 15.48 15.25 15.355 3698 15.066 down down correct
VNOM.US Viper Energy Partners LP 20251007 0 38.74 38.8471 37.677 38.31 1396900 37.2819 down down correct
VOD.US Vodafone Group Plc 20251007 0 11.19 11.31 11.18 11.27 5341853 11.0308 up up correct
VOR.US Vor Biopharma Inc 20251007 0 35.37 35.82 33.7 33.8 381500 33.8 down down correct
VRA.US Vera Bradley Inc 20251007 0 2.21 2.23 2.08 2.09 99100 2.09 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20251007 0 1.7 1.73 1.574 1.63 233800 1.63 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20251007 0 4.66 4.73 4.46 4.61 2206500 4.61 down down correct
VRDN.US Viridian Therapeutics Inc 20251007 0 20.77 21.11 20.75 21 564732 21 up up correct
VREX.US Varex Imaging Corporation 20251007 0 11.86 11.96 11.54 11.56 200800 11.56 down down correct
VRM.US Vroom Inc 20251007 0 25.83 26.91 25.83 25.99 2000 25.99 up up correct
VRME.US VerifyMe Inc 20251007 0 1.12 1.139 1.03 1.1 389100 1.1 down down correct
VRNS.US Varonis Systems Inc 20251007 0 61.56 62.11 59.81 59.98 2960300 59.98 down down correct
VRNT.US Verint Systems Inc 20251007 0 20.27 20.29 20.25 20.25 724100 20.25 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251007 0 0.021 0.021 0.011 0.011 1000 0.011 down down correct
VRRM.US Verra Mobility Corporation 20251007 0 23.88 24.26 23.67 24.15 1933000 24.15 up up correct
VRSK.US Verisk Analytics Inc 20251007 0 244.38 246.12 242.68 246.09 824082 245.58 up up correct
VRSN.US VeriSign Inc 20251007 0 270.87 272.05 268.295 270.29 497574 268.4595 down down correct
VRTS.US Virtus Investment Partners Inc 20251007 0 192.36 194.7 190.375 191.26 92809 185.7215 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251007 0 402.84 413.288 400.86 410.28 1589483 410.28 up up correct
VS.US Versus Systems Inc 20251007 0 2.18 2.19 2.1 2.17 23100 2.17 down down correct
VSAT.US Viasat Inc 20251007 0 33.12 33.2 30.93 31.29 1961400 31.29 down down correct
VSEC.US VSE Corporation 20251007 0 163.63 165.905 161.895 162.63 152846 162.4503 down down correct
VSSYW.US Versus Systems Inc 20251007 0 0.045 0.045 0.045 0.045 2000 0.045
VSTA.US Vasta Platform Limited 20251007 0 4.97 4.98 4.91 4.92 40885 4.92 down up incorrect
VSTM.US Verastem Inc 20251007 0 8.63 9.14 8.62 9 1758700 9 up up correct
VTGN.US VistaGen Therapeutics Inc 20251007 0 4.09 4.25 3.85 3.96 880500 3.96 down up incorrect
VTRS.US Viatris Inc 20251007 0 10.12 10.26 10.06 10.14 6546100 10.0237 up up correct
VTSI.US VirTra Inc 20251007 0 5.73 6.1692 5.73 6.1 109700 6.1 up up correct
VTVT.US vTv Therapeutics Inc 20251007 0 22.47 22.57 22.47 22.55 1400 22.55 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251007 0 3.8 4.05 3.64 3.98 1677572 3.98 up up correct
VUZI.US Vuzix Corporation 20251007 0 3.91 4.29 3.8 3.84 3690500 3.84 down down correct
VVOS.US Vivos Therapeutics Inc 20251007 0 3.3 3.35 3.06 3.1 168600 3.1 down down correct
VVPR.US VivoPower International PLC 20251007 0 5.54 5.57 4.93 5.19 707600 5.19 down down correct
VXRT.US Vaxart Inc 20251007 0 0.36 0.36 0.35 0.35 696300 0.35 down up incorrect
VYGR.US Voyager Therapeutics Inc 20251007 0 4.95 5.04 4.6 4.73 981200 4.73 down up incorrect
VYNE.US VYNE Therapeutics Inc 20251007 0 0.37 0.415 0.36 0.406 7998400 0.406 up down incorrect
WABC.US Westamerica Bancorporation 20251007 0 47.76 48.33 47.42 47.5 111875 46.6136 down down correct
WAFD.US Washington Federal Inc 20251007 0 29.98 30.15 29.36 29.4 433977 28.9081 down down correct
WAFDP.US Washington Federal Inc 20251007 0 16.44 16.59 16.418 16.53 10200 16.2381 up up correct
WAFU.US Wah Fu Education Group Limited 20251007 0 2.01 2.022 1.95 2.01 40300 2.01
WAL.US PA 20251007 0 22.44 22.52 22.28 22.456 12106 22.1951 up up correct
WALD.US Waldencast Acquisition Corp 20251007 0 1.91 2.003 1.87 1.98 65600 1.98 up up correct
WALDW.US Waldencast Acquisition Corp 20251007 0 0.032 0.036 0.032 0.036 4200 0.036 up up correct
WASH.US Washington Trust Bancorp Inc 20251007 0 29.4 29.7 28.85 28.88 159677 28.3327 down down correct
WATT.US Energous Corporation 20251007 0 8.31 8.58 7.76 7.9 35500 7.9 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251007 0 7.75 8.28 7.75 8.28 25500 8.28 up up correct
WB.US Weibo Corporation 20251007 0 12.49 12.64 12.46 12.5 940400 12.5 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20251007 0 35.66 35.66 34.25 34.76 1880500 34.76 down down correct
WDAY.US Workday Inc 20251007 0 238.91 238.91 229.75 233.17 1975100 233.17 down down correct
WDC.US Western Digital Corporation 20251007 0 127.47 127.64 117.81 119.93 13674300 119.7763 down down correct
WDFC.US WD 20251007 0 192.52 194.12 190.67 193.98 123100 192.0857 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251007 0 1.88 1.88 1.88 1.88 0 1.88
WEN.US The Wendy's Company 20251007 0 9.35 9.42 9.1 9.11 3978700 8.7953 down down correct
WERN.US Werner Enterprises Inc 20251007 0 28.14 28.46 27.42 27.76 757122 27.633 down down correct
WEYS.US Weyco Group Inc 20251007 0 29.31 30.195 28.595 28.65 14231 28.4275 down down correct
WFC.US PD 20251007 0 17.93 17.98 17.8 17.8201 67078 17.2931 down down correct
WFCF.US Where Food Comes From Inc 20251007 0 13.25 13.25 13.25 13.25 0 13.25
WFCPX.US Wells Fargo & Co Non 20251007 0 17.22 17.22 17.22 17.22 0 16.8507
WFRD.US Weatherford International plc Ordinary Shares 20251007 0 64.22 66.39 63.292 65.44 762300 65.0378 up down incorrect
WHF.US WhiteHorse Finance Inc 20251007 0 6.98 7.09 6.82 6.84 120349 6.5698 down down correct
WHLM.US Wilhelmina International Inc 20251007 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251007 0 5.59 5.78 4.72 4.79 38267 28.74 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251007 0 35.71 36.11 35.665 36 900 36 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251007 0 115 115 115 115 0 115
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251007 0 4.198 4.198 4.198 4.198 300 4.198
WILC.US G. Willi 20251007 0 20.44 20.88 20.36 20.88 6400 20.88 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251007 0 5 5.04 4.61 4.64 283200 4.64 down down correct
WINA.US Winmark Corporation 20251007 0 500.3 503.12 493.83 495.4 83461 493.196 down down correct
WING.US Wingstop Inc 20251007 0 244.06 247 240.72 244.61 687800 243.9787 up up correct
WINT.US Windtree Therapeutics Inc 20251007 0 0.1 0.1 0.08 0.09 322700 0.09 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20251007 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251007 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251007 0 146.5 146.909 137.3 138.03 2185200 138.03 down down correct
WKEY.US WISeKey International Holding AG 20251007 0 7.04 7.1 6.57 6.61 118782 6.61 down down correct
WKHS.US Workhorse Group Inc 20251007 0 1.15 1.16 1.09 1.09 103200 13.08 down down correct
WKSP.US Worksport Ltd. Common Stock 20251007 0 3.53 3.6 3.26 3.31 509000 3.31 down up incorrect
WLDN.US Willdan Group Inc 20251007 0 91.14 94.14 90.65 91.87 385500 91.87 up down incorrect
WLFC.US Willis Lease Finance Corporation 20251007 0 137.51 137.975 134.61 134.61 48041 133.9334 down down correct
WMG.US Warner Music Group Corp 20251007 0 33.54 33.54 32.49 32.72 1782981 32.3034 down down correct
WNEB.US Western New England Bancorp Inc 20251007 0 11.71 12 11.51 11.52 51881 11.3944 down down correct
WNW.US Wunong Net Technology Company Limited 20251007 0 1.94 2.15 1.91 2.05 17462 2.05 up up correct
WOOF.US Petco Health and Wellness Company Inc 20251007 0 3.76 3.81 3.64 3.645 1698400 3.645 down down correct
WORX.US SCWorx Corp 20251007 0 0.304 0.324 0.291 0.304 3074900 0.304
WPRT.US Westport Fuel Systems Inc 20251007 0 2.28 2.33 2.22 2.22 87800 2.22 down down correct
WRAP.US Wrap Technologies Inc 20251007 0 2.87 2.88 2.66 2.84 532500 2.84 down down correct
WRLD.US World Acceptance Corporation 20251007 0 176.2 178.51 174.71 176.72 74300 176.72 up up correct
WSBC.US WesBanco Inc 20251007 0 33.46 33.71 33.15 33.33 584223 32.5894 down down correct
WSBCP.US WesBanco Inc 20251007 0 25.29 25.32 25.29 25.318 4200 24.8967 up up correct
WSBF.US Waterstone Financial Inc 20251007 0 15.26 15.54 15.23 15.29 53000 15.0038 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20251007 0 21.63 21.75 21.24 21.7 2072400 21.552 up down incorrect
WSFS.US WSFS Financial Corporation 20251007 0 54.43 55.03 53.8 53.9 243186 53.5924 down down correct
WTBA.US West Bancorporation Inc 20251007 0 20.3 20.385 19.89 19.93 36287 19.5094 down down correct
WTER.US The Alkaline Water Company Inc 20251007 0 0.0131 0.0145 0.0131 0.0132 48888 0.132 up up correct
WTFC.US Wintrust Financial Corporation 20251007 0 132.88 134 130.845 131.67 332366 130.7056 down down correct
WTW.US Weight Watchers International Inc 20251007 0 349.44 352.785 347.97 349.93 443920 348.9649 up up correct
WVE.US Wave Life Sciences Ltd 20251007 0 7.29 7.42 7.07 7.19 898118 7.19 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251007 0 3.61 3.65 3.36 3.63 13300 3.63 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20251007 0 3.19 3.19 3.16 3.185 2838 2.9831 down down correct
WW.US WW International Inc 20251007 0 26.52 26.545 25.4 26.115 264700 26.115 down down correct
WWD.US Woodward Inc 20251007 0 258.81 260.14 253.195 254.49 382469 254.008 down down correct
WYNN.US Wynn Resorts Limited 20251007 0 124.57 125.49 122.3 122.91 1443800 122.3885 down down correct
XAIR.US Beyond Air Inc 20251007 0 2.5 2.5 2.39 2.44 113325 2.44 down down correct
XBIO.US Xenetic Biosciences Inc 20251007 0 3.26 4.7276 3.24 4.29 290479 4.29 up up correct
XBIT.US XBiotech Inc 20251007 0 2.62 2.69 2.62 2.64 50464 2.64 up up correct
XCAPX.US ACAP Strategic Fund 20251007 0 29.26 29.26 29.26 29.26 0 29.26
XCUR.US Exicure Inc 20251007 0 4.36 4.48 4.23 4.31 21723 4.31 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251007 0 22.23 22.23 22.23 22.23 0 22.23
XEL.US Xcel Energy Inc 20251007 0 81.48 82.09 81.04 81.85 3715699 81.2231 up up correct
XELA.US Exela Technologies Inc 20251007 0 0.051 0.186 0.051 0.186 700 0.186 up up correct
XELB.US Xcel Brands Inc 20251007 0 2.02 2.3 1.85 1.96 610738 1.96 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251007 0 39.16 39.65 38.49 39.16 627700 39.16
XERS.US Xeris Pharmaceuticals Inc 20251007 0 8.12 8.39 7.95 8.28 2647600 8.28 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251007 0 3.36 3.6 3.31 3.44 605700 3.44 up up correct
XGN.US Exagen Inc 20251007 0 10.98 10.99 10.625 10.96 172200 10.96 down down correct
XILSX.US Pioneer ILS Interval Fund 20251007 0 10.06 10.06 10.06 10.06 0 9.1679
XLO.US Xilio Therapeutics Inc. Common Stock 20251007 0 0.835 0.85 0.814 0.822 436400 0.822 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20251007 0 53.4 53.89 51.05 53.2 573200 53.2 down down correct
XNCR.US Xencor Inc 20251007 0 11.84 12.085 11.36 12.03 959637 12.03 up up correct
XNET.US Xunlei Limited 20251007 0 10.84 11.03 10.59 10.78 630700 10.78 down down correct
XOMA.US XOMA Corporation 20251007 0 38.65 39.15 37.04 37.16 57800 37.16 down down correct
XOMAO.US XOMA Corporation 20251007 0 25.22 25.28 25.11 25.25 7900 24.7325 up up correct
XOMAP.US XOMA Corporation 20251007 0 26.03 26.03 26.03 26.03 500 25.5078
XONE.US The ExOne Company 20251007 0 49.55 49.57 49.55 49.57 59600 48.7678 up up correct
XOS.US Xos Inc 20251007 0 2.95 3.03 2.81 2.89 50914 2.89 down down correct
XOSWW.US Xos Equity Warrants 20251007 0 0.0104 0.0119 0.01 0.0118 25200 0.0118 up up correct
XP.US XP Inc 20251007 0 16.95 16.98 16.355 16.46 8400700 16.2959 down down correct
XPEL.US XPEL Inc 20251007 0 33.71 34.43 33 33.78 716500 33.78 up up correct
XPER.US Xperi Holding Corporation 20251007 0 6.84 6.95 6.53 6.58 532500 6.58 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20251007 0 5.7 5.7 5.7 5.7 0 5.5194
XRAY.US DENTSPLY SIRONA Inc 20251007 0 12.58 12.69 12.29 12.33 1993766 12.1542 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251007 0 0.9 0.91 0.88 0.8986 105493 0.8986 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251007 0 3.69 3.82 3.59 3.63 6169800 3.5934 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251007 0 9.49 9.49 9.49 9.49 0 9.1625
XSICX.US Voya Senior Income Fund Class 20251007 0 9.46 9.46 9.46 9.46 0 9.1995
XSIIX.US ING Senior Incm Fd 20251007 0 9.44 9.44 9.44 9.44 0 9.1575
XSIWX.US ING Senior Incm Fd 20251007 0 9.5 9.5 9.5 9.5 0 9.2159
XSLCX.US Invesco Senior Loan Fund Class 20251007 0 5.69 5.69 5.69 5.69 0 5.5117
XTLB.US XTL Biopharmaceuticals Ltd 20251007 0 1.15 1.5696 1.15 1.4 11495600 1.4 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20251007 0 1.65 1.66 1.6 1.61 22820 24.15 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251007 0 0.726 0.726 0.691 0.694 1494 11.104 down down correct
YI.US 111 Inc 20251007 0 4.53 4.97 4.53 4.71 35000 4.71 up up correct
YJ.US Yunji Inc 20251007 0 1.97 2.67 1.97 2.2 246200 2.2 up up correct
YORW.US The York Water Company 20251007 0 30.17 30.54 30.005 30.37 97999 29.9471 up down incorrect
YQ.US 17 Education & Technology Group Inc 20251007 0 4.71 4.878 4.65 4.78 6700 4.78 up up correct
YTRA.US Yatra Online Inc 20251007 0 1.49 1.58 1.49 1.58 220500 1.58 up up correct
Z.US Zillow Group Inc 20251007 0 73.98 74.1 71.47 72.73 3141900 72.73 down down correct
ZBRA.US Zebra Technologies Corporation 20251007 0 303.61 304.1 295.93 296.64 476800 296.64 down down correct
ZCMD.US Zhongchao Inc 20251007 0 1.17 1.23 1.15 1.16 1763 9.28 down down correct
ZD.US Ziff Davis Inc. 20251007 0 39.83 40.01 38.04 38.89 578400 38.89 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251007 0 1.42 1.49 1.39 1.48 52600 1.48 up up correct
ZEUS.US Olympic Steel Inc 20251007 0 29.64 30.23 29.45 29.74 81525 29.6176 up up correct
ZG.US Zillow Group Inc 20251007 0 71.11 71.22 69 70.08 521200 70.08 down down correct
ZION.US Zions Bancorporation National Association 20251007 0 56.96 57.3 56.37 56.71 1307247 55.8213 down down correct
ZIONP.US Zions Bancorporation National Association 20251007 0 21.9 22.0329 21.9 21.95 5186 21.3223 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251007 0 11.75 11.75 11.75 11.75 0 11.75
ZKIN.US ZK International Group Co. Ltd 20251007 0 2.55 2.81 2.5 2.77 58200 2.77 up up correct
ZLAB.US Zai Lab Limited 20251007 0 33.38 33.55 32.8 32.89 268400 32.89 down down correct
ZM.US Zoom Video Communications Inc 20251007 0 81.2 81.34 78.91 79.49 2637600 79.49 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251007 0 1.6 1.61 1.53 1.55 1014300 1.55 down down correct
ZS.US Zscaler Inc 20251007 0 305.49 305.5 287.744 292.75 1782900 292.75 down up incorrect
ZUMZ.US Zumiez Inc 20251007 0 20.62 20.78 19.78 20.17 160000 20.17 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251007 0 12.11 13.32 9.6 13.18 61965 13.18 up down incorrect
ZYXI.US Zynex Inc 20251007 0 1.49 1.51 1.41 1.45 123800 1.45 down down correct

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