CollectAI

close-nasdaq_stocks

2025/10/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251008 0 6.34 6.34 6.34 6.34 0 6.2511
AACG.US ATA Creativity Global 20251008 0 1.43 1.4792 1.3 1.335 75075 1.335 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20251008 0 10.485 10.49 10.41 10.41 9400 10.41 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20251008 0 10.55 10.55 10.55 10.55 0 10.55
AAIDX.US AAIDX 20251008 0 20.6 20.6 20.6 20.6 0 19.192
AAL.US American Airlines Group Inc 20251008 0 11.7 12.03 11.56 11.81 64073700 11.81 up up correct
AAME.US Atlantic American Corporation 20251008 0 2.79 3 2.79 2.92 19504 2.92 up up correct
AAOI.US Applied Optoelectronics Inc 20251008 0 31.73 32.45 30.86 32.22 3170365 32.22 up up correct
AAON.US AAON Inc 20251008 0 103.04 104.2 100.46 102.45 906700 102.3412 down down correct
AAPL.US Apple Inc 20251008 0 256.52 258.52 256.11 258.06 36496900 257.5691 up down incorrect
AATC.US Image Sensing Systems Inc 20251008 0 6.57 6.73 6.57 6.72 5600 6.3948 up up correct
ABCB.US Ameris Bancorp 20251008 0 74.77 74.77 73.68 74.19 446500 73.9928 down up incorrect
ABCL.US AbCellera Biologics Inc 20251008 0 5.81 6.515 5.73 6.17 10225510 6.17 up down incorrect
ABEO.US Abeona Therapeutics Inc 20251008 0 5.26 5.73 5.23 5.54 1150900 5.54 up up correct
ABNB.US Airbnb Inc 20251008 0 120.235 120.77 118.91 119.99 4407400 119.99 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251008 0 1.88 1.95 1.86 1.88 205500 1.88
ABR.US PF 20251008 0 22.67 22.94 22.67 22.68 8611 21.8991 up up correct
ABSI.US Absci Corporation Common Stock 20251008 0 3.76 4.29 3.65 4.18 8744046 4.18 up up correct
ABUS.US Arbutus Biopharma Corporation 20251008 0 4.31 4.39 4.1702 4.18 751562 4.18 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251008 0 3.25 3.27 3.1408 3.24 69572 3.24 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251008 0 21.71 21.71 21.19 21.31 1817163 21.31 down down correct
ACB.US Aurora Cannabis Inc 20251008 0 6.18 6.18 5.92 6.1 2056900 6.1 down down correct
ACET.US Adicet Bio Inc 20251008 0 0.86 0.95 0.8466 0.9287 204977 14.8592 up up correct
ACGL.US Arch Capital Group Ltd 20251008 0 94.67 94.81 92.83 93.1 1651600 93.1 down down correct
ACGLN.US Arch Capital Group Ltd 20251008 0 17.93 18.029 17.88 17.89 21800 17.5951 down down correct
ACGLO.US Arch Capital Group Ltd 20251008 0 21.99 21.99 21.85 21.86 8757 21.5066 down down correct
ACHC.US Acadia Healthcare Company Inc 20251008 0 26.74 27.3 25.555 25.6 2635125 25.6 down down correct
ACHV.US Achieve Life Sciences Inc 20251008 0 3.35 3.475 3.3202 3.45 820121 3.45 up up correct
ACIU.US AC Immune SA 20251008 0 3.61 3.7799 3.4101 3.52 185020 3.52 down down correct
ACIW.US ACI Worldwide Inc 20251008 0 52.93 53.33 52.23 52.89 605026 52.89 down down correct
ACLS.US Axcelis Technologies Inc 20251008 0 83 85.49 82.8 84.47 1017195 84.47 up up correct
ACMR.US ACM Research Inc 20251008 0 40.5 42 40.49 41.99 851758 41.99 up up correct
ACNB.US ACNB Corporation 20251008 0 43.5 43.94 43.3498 43.8 14656 43.1358 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20251008 0 1.88 1.955 1.84 1.9 782839 1.9 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251008 0 36.04 36.735 35.76 36.05 336100 35.6737 up up correct
ACTG.US Acacia Research Corporation 20251008 0 3.37 3.43 3.356 3.4 96183 3.4 up up correct
ACVA.US ACV Auctions Inc 20251008 0 9.55 9.59 9.27 9.38 2572300 9.38 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251008 0 7.17 8.34 6.34 8.1 24964471 8.1 up up correct
ADAG.US Adagene Inc 20251008 0 1.95 2.065 1.9 1.955 648881 1.955 up up correct
ADAP.US Adaptimmune Therapeutics plc 20251008 0 0.1746 0.2392 0.1504 0.2105 556930812 0.2105 up up correct
ADBE.US Adobe Inc 20251008 0 350 354.05 347.52 348.77 3285027 348.77 down down correct
ADC.US PA 20251008 0 18.24 18.2454 18.19 18.2274 3921 17.7723 down down correct
ADI.US Analog Devices Inc 20251008 0 233.8 239.36 233.8 237.93 4017900 236.3526 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251008 0 0.39 0.4013 0.38 0.4005 17080 10.0125 up up correct
ADMA.US ADMA Biologics Inc 20251008 0 13.98 14.63 13.82 14.62 4170211 14.62 up down incorrect
ADN.US Advent Technologies Holdings Inc 20251008 0 3.23 3.31 3.05 3.15 105900 3.15 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20251008 0 0.0114 0.012 0.01 0.0111 238691 0.0111 down up incorrect
ADP.US Automatic Data Processing Inc 20251008 0 292.56 292.8 289.82 290.7 1410100 288.8329 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251008 0 14.5 15.575 14.388 15.55 1951000 15.55 up up correct
ADSK.US Autodesk Inc 20251008 0 315 315.82 309.16 311.41 1429700 311.41 down down correct
ADTN.US ADTRAN Inc 20251008 0 8.92 9.15 8.88 9.09 1305894 9.09 up up correct
ADTX.US Aditxt Inc 20251008 0 0.68 0.72 0.676 0.693 4339 78.309 up up correct
ADUS.US Addus HomeCare Corporation 20251008 0 111 114.95 108.64 114.27 151900 114.27 up up correct
ADV.US Advantage Solutions Inc 20251008 0 1.47 1.55 1.46 1.5 303911 1.5 up up correct
ADVM.US Adverum Biotechnologies Inc 20251008 0 4.93 4.97 4.72 4.88 170703 4.88 down down correct
ADVWW.US Advantage Solutions Inc 20251008 0 0.009 0.0098 0.0068 0.0094 41069 0.0094 up up correct
ADXN.US Addex Therapeutics Ltd 20251008 0 9.35 9.592 8.74 9.2677 37456 9.2677 down down correct
ADXS.US Advaxis Inc 20251008 0 0.0333 0.0333 0.0333 0.0333 387 0.0333
AEAEU.US AltEnergy Acquisition Corp. Unit 20251008 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20251008 0 3.34 3.74 3.34 3.71 23867 22.26 up up correct
AEHR.US Aehr Test Systems 20251008 0 25.73 26.85 25.22 25.85 2367049 25.85 up up correct
AEI.US Alset EHome International Inc 20251008 0 2.72 2.9992 2.7 2.95 110183 2.95 up up correct
AEIS.US Advanced Energy Industries Inc 20251008 0 173.78 175.77 171.82 174.92 234600 174.778 up up correct
AEMD.US Aethlon Medical Inc 20251008 0 0.7383 0.7699 0.7011 0.7575 222942 7.575 up up correct
AEP.US American Electric Power Company Inc 20251008 0 118.56 118.68 116.15 118.19 3869600 116.3454 down down correct
AEYE.US AudioEye Inc 20251008 0 14.54 14.7506 14.43 14.58 68348 14.58 up up correct
AFBI.US Affinity Bancshares Inc 20251008 0 19.63 19.63 19.61 19.61 1161 19.61 down up incorrect
AFCG.US AFC Gamma Inc 20251008 0 3.71 3.8198 3.7 3.8 89014 3.8 up up correct
AFIB.US Acutus Medical Inc 20251008 0 0.0004 0.0005 0.0004 0.0005 4050 0.0005 up up correct
AFRM.US Affirm Holdings Inc 20251008 0 77.2 77.9 74.56 75.25 4778545 75.25 down down correct
AFYA.US Afya Limited 20251008 0 15.14 15.23 14.73 14.96 95957 14.96 down down correct
AGEN.US Agenus Inc 20251008 0 4.15 4.23 4.124 4.17 351667 4.17 up up correct
AGFY.US Agrify Corporation 20251008 0 50 50 46.91 47.75 7537 47.75 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20251008 0 41 42.61 40.84 42.6 519200 42.6 up up correct
AGMH.US AGM Group Holdings Inc 20251008 0 6.9 7.08 6.6001 6.79 107505 6.79 down up incorrect
AGNC.US AGNC Investment Corp 20251008 0 10.02 10.16 10.02 10.16 17601700 9.6128 up down incorrect
AGNCM.US AGNC Investment Corp 20251008 0 24.946 24.946 24.83 24.89 39191 24.353 down down correct
AGNCN.US AGNC Investment Corp 20251008 0 25.64 25.67 25.63 25.64 17151 25.0535
AGNCO.US AGNC Investment Corp 20251008 0 25.2 25.23 25.2 25.225 27100 24.65 up up correct
AGNCP.US AGNC Investment Corp. 20251008 0 24.948 24.97 24.93 24.93 27548 24.3696 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251008 0 3.78 3.82 3.55 3.63 230900 3.63 down down correct
AGYS.US Agilysys Inc 20251008 0 109.41 110.48 107.645 110.15 163476 110.15 up up correct
AHCO.US AdaptHealth Corp 20251008 0 9.05 9.07 8.89 8.96 418524 8.96 down down correct
AIHS.US Senmiao Technology Limited 20251008 0 2.26 2.26 2.15 2.15 376966 2.15 down down correct
AIP.US Arteris Inc. Common Stock 20251008 0 13.03 13.53 12.7 13.49 820238 13.49 up up correct
AIRG.US Airgain Inc 20251008 0 4.07 4.2985 4.07 4.21 45773 4.21 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251008 0 8.08 8.6 8.08 8.55 1038412 8.55 up up correct
AIRT.US Air T Inc 20251008 0 22.99 23 22.99 23 596 23 up up correct
AIRTP.US Air T Inc 20251008 0 18.86 18.86 18.86 18.86 210 17.9304
AKAM.US Akamai Technologies Inc 20251008 0 76.8 77.62 76.54 76.72 1081800 76.72 down down correct
AKBA.US Akebia Therapeutics Inc 20251008 0 2.99 3.02 2.83 2.85 2576066 2.85 down down correct
AKRO.US Akero Therapeutics Inc 20251008 0 46.53 47.405 45.905 46.49 956886 46.49 down down correct
AKTX.US Akari Therapeutics Plc 20251008 0 1.1 1.1 0.99 1.02 70100 1.02 down down correct
ALCO.US Alico Inc 20251008 0 33.61 33.735 33.44 33.53 15646 33.4839 down down correct
ALDX.US Aldeyra Therapeutics Inc 20251008 0 5.64 5.77 5.451 5.62 923319 5.62 down down correct
ALEC.US Alector Inc 20251008 0 3.1 3.25 3.06 3.08 1021153 3.08 down down correct
ALF.US Alfi Inc 20251008 0 10.645 10.645 10.55 10.56 37000 10.56 down down correct
ALGM.US Allegro MicroSystems Inc 20251008 0 27.52 28.3 27.38 28.28 3230800 28.28 up up correct
ALGN.US Align Technology Inc 20251008 0 130.56 133.24 129.95 133.09 1051300 133.09 up up correct
ALGS.US Aligos Therapeutics Inc 20251008 0 9.97 10.05 9.61 9.93 62542 9.93 down down correct
ALGT.US Allegiant Travel Company 20251008 0 62.46 63.14 60.985 62.3 220815 62.3 down down correct
ALHC.US Alignment Healthcare Inc 20251008 0 17.16 17.75 16.91 17.69 3722300 17.69 up up correct
ALKS.US Alkermes plc 20251008 0 31.15 31.82 30.81 31.51 1084300 31.51 up up correct
ALKT.US Alkami Technology Inc 20251008 0 23.68 24.09 23.36 23.9 995800 23.9 up up correct
ALLO.US Allogene Therapeutics Inc 20251008 0 1.36 1.48 1.35 1.47 3574539 1.47 up down incorrect
ALLT.US Allot Ltd 20251008 0 10.91 11.089 10.69 10.96 374478 10.96 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20251008 0 464.46 464.46 449.72 450.68 929883 450.68 down down correct
ALOT.US AstroNova Inc 20251008 0 10.27 10.61 10.24 10.37 17381 10.37 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251008 0 0.0004 0.0007 0.0004 0.0007 3243 0.0007 up up correct
ALRM.US Alarm.com Holdings Inc 20251008 0 51.68 52.03 51.27 51.84 275466 51.84 up up correct
ALRS.US Alerus Financial Corporation 20251008 0 21.86 21.86 21.53 21.6 59526 21.3946 down up incorrect
ALT.US Altimmune Inc 20251008 0 3.96 4.18 3.9 3.93 7869400 3.93 down up incorrect
ALTO.US Alto Ingredients Inc 20251008 0 1.11 1.15 1.1 1.13 122400 1.13 up up correct
ALXO.US ALX Oncology Holdings Inc 20251008 0 1.83 2.06 1.83 1.97 488836 1.97 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251008 0 2.5 2.62 2.42 2.53 396000 2.53 up up correct
AMAL.US Amalgamated Financial Corp 20251008 0 27.54 27.54 27.2 27.24 109550 26.9862 down down correct
AMAT.US Applied Materials Inc 20251008 0 210 218.65 209 217.51 7875462 216.8141 up up correct
AMBA.US Ambarella Inc 20251008 0 81.75 85.28 81.33 85.03 401018 85.03 up up correct
AMCX.US AMC Networks Inc 20251008 0 7.97 8.06 7.86 7.89 382471 7.89 down down correct
AMD.US Advanced Micro Devices Inc 20251008 0 212.95 235.87 210.695 235.56 159983500 235.56 up up correct
AMGN.US Amgen Inc 20251008 0 295.79 297.625 292.285 294.62 2940781 290.5205 down down correct
AMKR.US Amkor Technology Inc 20251008 0 29.755 30.69 29.7 30.61 2907621 30.5467 up up correct
AMPG.US AmpliTech Group Inc 20251008 0 4.34 4.555 4.26 4.32 475400 4.32 down down correct
AMPGW.US AmpliTech Group Inc 20251008 0 0.336 0.375 0.228 0.33 84300 0.33 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20251008 0 26 26.32 25.57 25.98 250038 25.98 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251008 0 10.14 10.37 10.06 10.3 685600 10.3 up up correct
AMRK.US A 20251008 0 25.6895 27.2804 25.6895 27.2804 8780 26.9749 up up correct
AMRN.US Amarin Corporation plc 20251008 0 19.23 19.83 19.03 19.28 94000 19.28 up up correct
AMSC.US American Superconductor Corporation 20251008 0 57.32 61.04 57.29 60.7 1112200 60.7 up up correct
AMSF.US AMERISAFE Inc 20251008 0 42.13 42.36 41.72 41.93 113677 41.5121 down up incorrect
AMST.US Amesite Inc 20251008 0 3.31 3.52 3.31 3.52 43400 3.52 up down incorrect
AMTB.US Amerant Bancorp Inc 20251008 0 18.99 19.06 18.58 18.97 182300 18.7982 down down correct
AMTX.US Aemetis Inc 20251008 0 3.02 3.1 2.775 2.83 1302755 2.83 down down correct
AMWD.US American Woodmark Corporation 20251008 0 65.6 68.55 65.27 67.67 149918 67.67 up up correct
AMZN.US Amazon.com Inc 20251008 0 222.92 226.73 221.19 225.22 46685992 225.22 up up correct
ANAB.US AnaptysBio Inc 20251008 0 30.55 31.99 30.2701 31.83 673622 31.83 up up correct
ANDE.US The Andersons Inc 20251008 0 42.04 42.43 41.408 41.74 240858 41.583 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251008 0 2.26 2.39 2.25 2.3 14981 2.3 up up correct
ANGI.US Angi Inc 20251008 0 14.5 14.605 13.78 14.195 1727751 14.195 down down correct
ANGO.US AngioDynamics Inc 20251008 0 11.13 11.16 10.93 11.12 324759 11.12 down up incorrect
ANIK.US Anika Therapeutics Inc 20251008 0 9.15 9.28 9.06 9.24 55955 9.24 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251008 0 91.83 92.56 90.365 91.65 200626 91.65 down down correct
ANIX.US Anixa Biosciences Inc 20251008 0 4.1 4.5 4.08 4.44 709500 4.44 up down incorrect
ANNX.US Annexon Inc 20251008 0 3.07 3.22 3.045 3.15 1611185 3.15 up down incorrect
ANY.US Sphere 3D Corp 20251008 0 0.863 0.95 0.851 0.95 107520 9.5 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20251008 0 27.14 28.345 27 27.93 185807 27.93 up up correct
AOUT.US American Outdoor Brands Inc 20251008 0 8.11 8.425 8 8.24 90438 8.24 up up correct
APA.US APA Corporation 20251008 0 25.08 25.1 24.38 24.6 5700754 24.0985 down down correct
APDN.US Applied DNA Sciences Inc 20251008 0 4.75 5 4.23 4.31 240505 4.31 down down correct
APEI.US American Public Education Inc 20251008 0 37.11 37.37 36.63 37.2 266045 37.2 up up correct
API.US Agora Inc 20251008 0 3.85 4.06 3.85 4.06 521566 4.06 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251008 0 25.19 25.41 24.44 24.92 2811293 24.92 down down correct
APLT.US Applied Therapeutics Inc 20251008 0 1.08 1.1 1.02 1.07 2523478 1.07 down down correct
APM.US Aptorum Group Limited 20251008 0 2.08 2.5899 2.08 2.41 676113 2.41 up up correct
APOG.US Apogee Enterprises Inc 20251008 0 43.26 44.015 42.4 43.32 137218 42.7162 up up correct
APP.US AppLovin Corporation 20251008 0 631.39 654.98 616.24 629.7 5472900 629.7 down down correct
APPF.US AppFolio Inc 20251008 0 239.88 239.88 233.578 234.65 325518 234.65 down down correct
APPN.US Appian Corporation 20251008 0 29.67 29.782 29.13 29.55 339191 29.55 down down correct
APPS.US Digital Turbine Inc 20251008 0 7 7.34 6.81 6.83 2699290 6.83 down down correct
APRE.US Aprea Therapeutics Inc 20251008 0 1.49 1.5 1.41 1.432 58160 1.432 down down correct
APVO.US Aptevo Therapeutics Inc 20251008 0 1.79 1.83 1.62 1.71 302382 30.78 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251008 0 1.98 1.98 1.91 1.96 13018 1.96 down down correct
APYX.US Apyx Medical Corporation 20251008 0 2.82 2.91 2.75 2.87 145179 2.87 up up correct
AQB.US AquaBounty Technologies Inc 20251008 0 2.04 2.13 2 2 143400 2 down down correct
AQMS.US Aqua Metals Inc 20251008 0 5.62 5.8 5.25 5.355 201452 5.355 down down correct
AQST.US Aquestive Therapeutics Inc 20251008 0 6.04 6.4 5.91 6.2 4525854 6.2 up up correct
ARAY.US Accuray Incorporated 20251008 0 1.6 1.715 1.5782 1.68 857749 1.68 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251008 0 2.455 2.88 2.39 2.69 17821240 2.69 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251008 0 0.4 0.5 0.3967 0.4578 139692 0.4578 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251008 0 0.7088 0.75 0.64 0.667 38273 144.072 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251008 0 2.93 2.93 2.5 2.7 16300 2.1094 down down correct
ARCB.US ArcBest Corporation 20251008 0 73.5 76.49 72.11 76.06 440158 75.8367 up up correct
ARCC.US Ares Capital Corporation 20251008 0 19.8 19.9 19.62 19.67 6731759 19.2172 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20251008 0 20.5 21.25 19.46 21.2 984007 21.2 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20251008 0 0.0002 0.0002 0.0002 0.0002 1000 0.0002
ARDX.US Ardelyx Inc 20251008 0 5.19 5.21 5.02 5.06 3940793 5.06 down down correct
AREC.US American Resources Corporation 20251008 0 3.95 4.105 3.67 3.82 5544289 3.82 down down correct
ARGX.US argenx SE 20251008 0 800.64 807.91 791 798.94 312400 798.94 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251008 0 10.3 10.63 10.22 10.55 1762382 10.55 up up correct
ARKO.US Arko Corp 20251008 0 4.2 4.2 4.01 4.02 509500 3.9924 down down correct
ARKOW.US Arko Corp 20251008 0 0.0098 0.027 0.0097 0.0122 670253 0.0122 up up correct
ARKR.US Ark Restaurants Corp 20251008 0 7.25 7.25 7.25 7.25 593 7.25
ARLP.US Alliance Resource Partners L.P 20251008 0 25.25 25.435 25.0001 25.26 160702 24.051 up up correct
AROW.US Arrow Financial Corporation 20251008 0 27.45 27.61 27.11 27.31 28088 26.8198 down down correct
ARQQ.US Arqit Quantum Inc 20251008 0 56.82 62 50.72 54.21 1158600 54.21 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20251008 0 1.22 1.27 1.1 1.18 276725 1.18 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20251008 0 20.63 21.56 20.4 21.24 2521500 21.24 up down incorrect
ARRY.US Array Technologies Inc 20251008 0 8.89 8.985 8.46 8.48 4179264 8.48 down down correct
ARTL.US Artelo Biosciences Inc 20251008 0 4.38 4.73 4.38 4.66 35425 4.66 up up correct
ARTNA.US Artesian Resources Corporation 20251008 0 32.5 32.89 32.48 32.77 10300 32.146 up up correct
ARTW.US Art's 20251008 0 2.84 3.07 2.829 3.07 45625 3.07 up up correct
ARVN.US Arvinas Inc 20251008 0 9.29 9.775 9.225 9.75 1990040 9.75 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251008 0 36.9 37.3 36.0001 36.94 1769474 36.94 up up correct
ASLE.US AerSale Corporation 20251008 0 8.26 8.4077 7.8106 7.93 428612 7.93 down up incorrect
ASMB.US Assembly Biosciences Inc 20251008 0 24.07 26.07 23.21 25.5 151700 25.5 up up correct
ASML.US ASML Holding N.V 20251008 0 977.95 991.5946 977.4232 987.81 1946965 984.7616 up up correct
ASO.US Academy Sports and Outdoors Inc 20251008 0 53.25 53.45 52.15 52.48 1625109 52.3539 down down correct
ASPC.US Alpha Capital Acquisition Company 20251008 0 10.35 10.35 10.35 10.35 0 10.35
ASPCU.US Alpha Capital Acquisition Company 20251008 0 10.46 10.46 10.46 10.46 0 10.46
ASPS.US Altisource Portfolio Solutions S.A 20251008 0 12.98 13.39 12.65 13.28 30399 13.28 up up correct
ASPU.US Aspen Group Inc 20251008 0 0.0935 0.104 0.091 0.104 55069 0.104 up up correct
ASRT.US Assertio Holdings Inc 20251008 0 0.8819 0.9 0.8788 0.888 7750 13.32 up up correct
ASRV.US AmeriServ Financial Inc 20251008 0 3.02 3.02 2.95 3 3636 2.9435 down down correct
ASTC.US Astrotech Corporation 20251008 0 4.85 5.1992 4.8 5 144886 5 up up correct
ASTE.US Astec Industries Inc 20251008 0 47.76 48.545 47.27 48.16 186634 48.0208 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251008 0 3.72 3.7587 3.49 3.69 3068689 3.69 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251008 0 0.22 0.2625 0.2061 0.25 52929 0.25 up up correct
ASTS.US AST SpaceMobile Inc 20251008 0 84.81 91.4137 79.82 81.2 43321711 81.2 down down correct
ASUR.US Asure Software Inc 20251008 0 8.16 8.37 8.16 8.35 62200 8.35 up up correct
ASYS.US Amtech Systems Inc 20251008 0 10.2 10.34 9.55 9.77 395100 9.77 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251008 0 5.57 5.6132 5.38 5.58 3910266 5.58 up up correct
ATEC.US Alphatec Holdings Inc 20251008 0 13.45 14.045 13.3069 14.02 2316078 14.02 up up correct
ATER.US Aterian Inc 20251008 0 1.13 1.2 1.111 1.155 65700 1.155 up up correct
ATEX.US Anterix Inc 20251008 0 21.66 22.09 21.66 22.03 117531 22.03 up up correct
ATHA.US Athira Pharma Inc 20251008 0 3.84 4.12 3.84 3.94 33809 3.94 up up correct
ATHE.US Alterity Therapeutics Limited 20251008 0 4.165 4.49 4.12 4.31 11371 4.31 up up correct
ATLC.US Atlanticus Holdings Corporation 20251008 0 54.19 55.9175 54.19 55.37 76936 55.37 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251008 0 24.98 24.98 24.969 24.969 2100 24.207 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251008 0 24.13 24.2 24.08 24.11 3700 23.1779 down down correct
ATLO.US Ames National Corporation 20251008 0 20.02 20.3 20.02 20.1 11797 19.7436 up up correct
ATMH.US All Things Mobile Analytic Inc 20251008 0 0.068 0.068 0.068 0.068 0 0.068
ATNF.US 180 Life Sciences Corp 20251008 0 2.31 2.39 2.27 2.32 6935408 2.32 up down incorrect
ATNI.US ATN International Inc 20251008 0 14.43 14.99 14.43 14.74 23152 14.5673 up down incorrect
ATOM.US Atomera Incorporated 20251008 0 4.9 5.13 4.8506 5 420533 5 up up correct
ATOS.US Atossa Therapeutics Inc 20251008 0 1.01 1.16 1.01 1.11 275469 16.65 up up correct
ATRA.US Atara Biotherapeutics Inc 20251008 0 15.76 15.97 14.85 15.85 69700 15.85 up up correct
ATRC.US AtriCure Inc 20251008 0 34.35 35.15 34.13 35.08 189308 35.08 up up correct
ATRO.US Astronics Corporation 20251008 0 48.34 48.64 47.15 47.44 710000 47.44 down down correct
ATXI.US Avenue Therapeutics Inc 20251008 0 0.748 0.748 0.748 0.748 1242 0.748
ATXS.US Astria Therapeutics Inc 20251008 0 7.76 8.4 7.595 8.4 841400 8.4 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251008 0 36.39 36.53 35.7 36.1 1015915 35.3642 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20251008 0 25.0001 26.7 25.0001 25.5 1944 25.2459 up down incorrect
AUDC.US AudioCodes Ltd 20251008 0 9.64 9.85 9.59 9.76 87903 9.4922 up up correct
AUID.US Ipsidy Inc. Common Stock 20251008 0 2.81 2.86 2.51 2.64 151745 2.64 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251008 0 11.78 11.79 11.374 11.53 1148400 11.53 down down correct
AUR.US Aurora Innovation Inc 20251008 0 5.44 5.66 5.38 5.58 16319200 5.58 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20251008 0 5.83 6.14 5.72 6.09 331422 6.09 up up correct
AUROW.US Aurora Innovation Inc 20251008 0 0.62 0.7 0.62 0.6601 38710 0.6601 up up correct
AUTL.US Autolus Therapeutics plc 20251008 0 1.5 1.775 1.5 1.76 7673061 1.76 up up correct
AUUD.US Auddia Inc 20251008 0 2 2.1 2 2.1 50100 2.1 up up correct
AUUDW.US Auddia Inc 20251008 0 0.0156 0.0175 0.0156 0.0156 3721 0.0156
AVAH.US Aveanna Healthcare Holdings Inc 20251008 0 8.58 8.96 8.51 8.95 1565583 8.95 up up correct
AVAV.US AeroVironment Inc 20251008 0 399.77 410.75 389.99 407.51 1632798 407.51 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251008 0 14.58 14.58 14.18 14.21 1393487 14.21 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20251008 0 9.97 9.97 9.95 9.95 848598 9.95 down up incorrect
AVGO.US Broadcom Inc 20251008 0 333.82 346.54 332.62 345.5 21478340 344.8402 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20251008 0 3.01 3.1 2.96 3.1 1154417 3.1 up up correct
AVNW.US Aviat Networks Inc 20251008 0 22.23 22.7249 22.13 22.5 95659 22.5 up up correct
AVO.US Mission Produce Inc 20251008 0 11.73 11.78 11.56 11.76 295277 11.76 up up correct
AVPT.US Avepoint Inc 20251008 0 14.98 15.26 14.9 15.25 917900 15.25 up up correct
AVT.US Avnet Inc 20251008 0 51.38 52.14 51.29 51.74 564800 51.0824 up up correct
AVTX.US Avalo Therapeutics Inc 20251008 0 13.48 15.99 13.48 14.22 399694 14.22 up up correct
AVXL.US Anavex Life Sciences Corp 20251008 0 9.81 10.1 9.73 9.85 1177100 9.85 up up correct
AWRE.US Aware Inc 20251008 0 2.46 2.5537 2.4369 2.4582 11507 2.4582 down down correct
AXGN.US AxoGen Inc 20251008 0 17 17.31 16.66 17.16 830200 17.16 up up correct
AXON.US Axon Enterprise Inc 20251008 0 715.64 732.86 708.04 727.41 501000 727.41 up up correct
AXSM.US Axsome Therapeutics Inc 20251008 0 119.15 120.028 117.3 118.71 344700 118.71 down down correct
AXTI.US AXT Inc 20251008 0 5.31 5.4356 5.21 5.31 739697 5.31
AYTU.US Aytu Biopharma Inc 20251008 0 2.4 2.41 2.32 2.37 280794 2.37 down down correct
AZN.US AstraZeneca PLC 20251008 0 86.35 86.48 85.16 85.38 3310550 168.9822 down down correct
BAC.US PQ 20251008 0 18.11 18.18 18.1 18.13 67686 17.5997 up up correct
BAND.US Bandwidth Inc 20251008 0 15.94 16.23 15.73 16.17 169335 16.17 up up correct
BANF.US BancFirst Corporation 20251008 0 126.86 127.455 125 125.11 66962 124.5427 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251008 0 25.865 25.865 25.865 25.865 237 25.4253
BANR.US Banner Corporation 20251008 0 63.24 64.04 62.435 63.92 226937 62.8929 up up correct
BANX.US StoneCastle Financial Corp 20251008 0 22 22 21.65 21.7 14700 20.4925 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251008 0 3.4 3.5 3.27 3.31 4634223 3.31 down down correct
BASE.US Couchbase Inc. Common Stock 20251008 0 24.05 24.27 24.05 24.185 5702 24.185 up up correct
BATRA.US The Liberty Braves Group 20251008 0 44.16 44.16 43.43 43.53 45700 43.53 down down correct
BATRK.US The Liberty Braves Group 20251008 0 40.83 41 40.26 40.54 258000 40.54 down down correct
BBBY.US Bed Bath & Beyond Inc 20251008 0 10.95 11.34 10.61 11.14 1613000 11.14 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20251008 0 6.76 7 6.6501 6.95 57862 6.95 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20251008 0 6.19 6.19 5.9 6 9348 6 down up incorrect
BBIG.US Vinco Ventures Inc 20251008 0 0.0003 0.0003 0.0003 0.0003 6011 0.0003
BBIO.US BridgeBio Pharma Inc 20251008 0 54.55 55.33 53.82 55.3 2218200 55.3 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20251008 0 2.57 2.715 2.528 2.67 46000 2.67 up down incorrect
BBSI.US Barrett Business Services Inc 20251008 0 44.57 45.525 44.26 44.53 124887 44.4259 down down correct
BCAB.US BioAtla Inc 20251008 0 0.79 0.9197 0.7766 0.9135 1715357 0.9135 up up correct
BCBP.US BCB Bancorp Inc 20251008 0 8.44 8.44 8.2825 8.34 39891 8.0903 down down correct
BCDA.US BioCardia Inc 20251008 0 1.32 1.42 1.3 1.42 344107 1.42 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251008 0 0.7 0.75 0.7 0.73 24294 0.73 up up correct
BCML.US BayCom Corp 20251008 0 28.115 28.15 27.905 28.15 10527 27.8778 up up correct
BCOR.US Blucora Inc 20251008 0 35.87 36.113 35.7 36.043 1300 34.9881 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251008 0 10.81 11.09 10.81 11.05 2091 11.05 up up correct
BCPC.US Balchem Corporation 20251008 0 142.04 142.46 140.84 142.44 126995 141.569 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251008 0 7.06 7.32 6.95 7.28 5783063 7.28 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20251008 0 12.89 12.93 12.5484 12.72 28388 12.72 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20251008 0 0.0369 0.0449 0.0318 0.0445 83804 0.0445 up up correct
BCYC.US Bicycle Therapeutics plc 20251008 0 8.1 8.426 8.01 8.26 589258 8.26 up up correct
BDSX.US Biodesix Inc 20251008 0 7.27 7.93 7.11 7.75 46796 7.75 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20251008 0 3.92 4.105 3.92 3.99 759218 3.99 up down incorrect
BEAM.US Beam Therapeutics Inc 20251008 0 25.27 27.5608 25.08 27 2458973 27 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20251008 0 1.79 1.8713 1.76 1.8 73110 1.8 up down incorrect
BEEM.US Beam Global 20251008 0 3.3 3.48 3.219 3.35 321000 3.35 up up correct
BELFA.US Bel Fuse Inc 20251008 0 114.86 119.84 114.86 118.15 7724 118.0487 up up correct
BELFB.US Bel Fuse Inc 20251008 0 142.88 149.06 140 146.89 207989 146.7669 up up correct
BFC.US Bank First Corporation 20251008 0 132.76 133.32 129.94 131.99 67367 131.5311 down down correct
BFIN.US BankFinancial Corporation 20251008 0 12.165 12.21 12.1 12.17 32996 12.0635 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251008 0 1.06 1.0696 1 1.01 57096 1.01 down down correct
BFST.US Business First Bancshares Inc 20251008 0 23.83 23.83 23.49 23.6 69038 23.3385 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251008 0 1.81 1.8263 1.75 1.78 109032 1.78 down down correct
BHF.US Brighthouse Financial Inc 20251008 0 49.06 49.1846 47.98 48.635 724019 48.635 down down correct
BHFAL.US Brighthouse Financial Inc 20251008 0 17.95 18.032 17.74 17.8 35003 17.0267 down down correct
BHFAM.US Brighthouse Financial Inc 20251008 0 11.91 11.98 11.53 11.78 83700 11.4798 down down correct
BHFAN.US Brighthouse Financial Inc 20251008 0 13.2 13.2 12.61 12.905 180200 12.5712 down down correct
BHFAO.US Brighthouse Financial Inc 20251008 0 16.25 16.305 15.96 16.2 48300 15.7727 down down correct
BHFAP.US Brighthouse Financial Inc 20251008 0 15.9 16 15.62 15.75 69000 15.333 down down correct
BIDU.US Baidu Inc 20251008 0 138.18 139.05 136.41 137.9 3379100 137.9 down down correct
BIIB.US Biogen Inc 20251008 0 152.36 152.36 149.64 150.97 1333300 150.97 down down correct
BILI.US Bilibili Inc 20251008 0 28.46 28.66 28.04 28.52 1524604 28.52 up up correct
BIMI.US BIMI International Medical Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 1101 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251008 0 1.28 1.37 1.23 1.33 754684 1.33 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20251008 0 6.13 6.49 6.11 6.39 26269 6.39 up up correct
BITF.US Bitfarms Ltd. Common Stock 20251008 0 3.59 4.04 3.48 4 116178100 4 up up correct
BIVI.US BioVie Inc 20251008 0 2.03 2.03 1.95 1.97 192727 1.97 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251008 0 1.75 1.92 1.65 1.87 212500 7.48 up up correct
BJRI.US BJ's Restaurants Inc 20251008 0 31.05 31.21 30.65 31.1 250697 31.1 up up correct
BKNG.US Booking Holdings Inc 20251008 0 5223 5238.23 5110 5131.23 289100 5109.7748 down up incorrect
BKR.US Baker Hughes Company 20251008 0 48.75 48.95 47.42 47.85 6007100 47.4448 down up incorrect
BKSC.US Bank of South Carolina Corporation 20251008 0 15.8425 15.85 15.8425 15.85 1955 15.6214 up down incorrect
BKYI.US BIO 20251008 0 0.7467 0.757 0.72 0.7461 93529 0.7461 down down correct
BL.US BlackLine Inc 20251008 0 50.76 51.25 50.21 50.76 508783 50.76
BLBD.US Blue Bird Corporation 20251008 0 53.28 55.86 52.74 55.84 454381 55.84 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251008 0 7.4 8.84 7.22 8.84 790300 8.84 up up correct
BLDE.US Blade Air Mobility Inc 20251008 0 5.13 5.1866 4.83 4.97 790655 4.97 down down correct
BLDP.US Ballard Power Systems Inc 20251008 0 3.59 3.6689 3.4939 3.61 8379523 3.61 up up correct
BLFS.US BioLife Solutions Inc 20251008 0 26.36 27.37 26.095 27.34 368320 27.34 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20251008 0 8.909 8.94 8.72 8.9 58216 8.9 down down correct
BLIN.US Bridgeline Digital Inc 20251008 0 1.55 1.58 1.42 1.47 191617 1.47 down down correct
BLKB.US Blackbaud Inc 20251008 0 62.5 63.105 61.31 63.05 198017 63.05 up up correct
BLMN.US Bloomin' Brands Inc 20251008 0 7.58 7.755 7.5 7.54 2665285 7.54 down down correct
BLNK.US Blink Charging Co 20251008 0 2.41 2.63 2.23 2.3 12693420 2.3 down down correct
BLRX.US BioLineRx Ltd 20251008 0 4.52 4.54 4.33 4.4 39100 4.4 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20251008 0 9.43 10.35 9.24 10.22 777833 10.22 up up correct
BMBL.US Bumble Inc 20251008 0 5.89 5.905 5.66 5.67 1613659 5.67 down down correct
BMEA.US Biomea Fusion Inc 20251008 0 1.87 1.89 1.67 1.68 6974648 1.68 down down correct
BMRA.US Biomerica Inc 20251008 0 2.81 2.9299 2.8 2.88 27216 2.88 up up correct
BMRC.US Bank of Marin Bancorp 20251008 0 24.3 24.3 23.9 24.02 54981 23.5763 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251008 0 54.57 55.2 54.18 54.69 1313406 54.69 up up correct
BNGO.US Bionano Genomics Inc 20251008 0 1.99 2.06 1.97 1.98 557500 1.98 down down correct
BNR.US Burning Rock Biotech Limited 20251008 0 8.92 8.955 8.818 8.9 7506 8.9 down up incorrect
BNTC.US Benitec Biopharma Inc 20251008 0 13.83 14.365 13.6327 14.1 502092 14.1 up down incorrect
BNTX.US BioNTech SE 20251008 0 106.65 108.09 105.885 106.28 604400 106.28 down up incorrect
BOKF.US BOK Financial Corporation 20251008 0 115.31 117.42 114.45 115.53 355024 114.3167 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251008 0 6.12 6.625 6 6.4 50570 6.4 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251008 0 2.13 2.13 2.01 2.08 47113 2.08 down down correct
BOOM.US DMC Global Inc 20251008 0 7.77 7.83 7.51 7.76 66381 7.76 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251008 0 4.74 4.79 4.68 4.7 19700 4.7 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251008 0 15.4 16 15.4 15.86 4644 15.6939 up up correct
BOXL.US Boxlight Corporation 20251008 0 2.16 2.2 2.1 2.15 41456 12.9 down down correct
BPOP.US Popular Inc 20251008 0 126.2 126.38 124.21 125.82 283576 125.0142 down down correct
BPRN.US The Bank of Princeton 20251008 0 31.08 31.275 30.72 30.89 7222 30.2826 down down correct
BPTH.US Bio 20251008 0 0.07 0.07 0.06 0.07 47300 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251008 0 15.85 16.19 15.7 15.79 20500 15.0161 down down correct
BPYPN.US Brookfield Property Partners L.P 20251008 0 14.18 14.2 13.5 13.61 78600 12.9196 down down correct
BPYPO.US Brookfield Property Partners L.P 20251008 0 15.49 15.49 14.65 15.28 18700 14.4854 down down correct
BPYPP.US Brookfield Property Partners L.P 20251008 0 15.608 15.9 14.55 15.12 310800 14.3611 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251008 0 2.87 2.94 2.8 2.93 24775 2.93 up up correct
BRID.US Bridgford Foods Corporation 20251008 0 8 8 8 8 0 8
BRKR.US Bruker Corporation 20251008 0 34.64 35.3701 34.1 34.63 2660621 34.5939 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251008 0 2.28 2.53 2.28 2.41 224143 2.41 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251008 0 1.65 1.71 1.6311 1.66 71134 1.66 up up correct
BRY.US Berry Corporation 20251008 0 3.79 3.84 3.73 3.78 832688 3.7466 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251008 0 28.04 28.71 27.575 28.15 1687200 28.15 up down incorrect
BSBK.US Bogota Financial Corp 20251008 0 9.0371 9.1316 8.8652 9.0499 18239 9.0499 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20251008 0 16.33 17 15.97 16.81 92784 16.3769 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251008 0 0.02 0.021 0.019 0.02 86800 0.02
BSRR.US Sierra Bancorp 20251008 0 28.72 28.72 28.38 28.5 10423 28.0585 down down correct
BSVN.US Bank7 Corp 20251008 0 46.055 46.055 45.72 45.855 4733 45.5725 down down correct
BSY.US Bentley Systems Incorporated 20251008 0 52.47 53.33 50.05 50.91 3521000 50.8264 down down correct
BTAI.US BioXcel Therapeutics Inc 20251008 0 2.46 2.7 2.46 2.66 1555884 2.66 up up correct
BTBD.US BT Brands Inc. Common Stock 20251008 0 1.91 1.951 1.86 1.86 92837 1.86 down down correct
BTBDW.US BT Brands Inc. Warrant 20251008 0 0.211 0.211 0.19 0.19 350 0.19 down down correct
BTBT.US Bit Digital Inc 20251008 0 3.76 4.07 3.76 4.04 40628400 4.04 up up correct
BTCS.US BTCS Inc. Common Stock 20251008 0 5.85 5.98 5.61 5.96 3867828 5.96 up up correct
BTCY.US Biotricity Inc. Common Stock 20251008 0 0.49 0.56 0.49 0.52 36666 0.52 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251008 0 6.87 6.94 6.85 6.94 629800 6.6695 up down incorrect
BUSE.US First Busey Corporation 20251008 0 23.2 23.38 23.075 23.37 330728 22.8842 up up correct
BVS.US Bioventus Inc 20251008 0 6.71 6.83 6.64 6.76 167920 6.76 up up correct
BWAY.US BrainsWay Ltd 20251008 0 15.25 15.7 14.76 15.525 75800 7.7625 up up correct
BWB.US Bridgewater Bancshares Inc 20251008 0 17.62 17.745 17.14 17.39 115570 17.39 down up incorrect
BWEN.US Broadwind Inc 20251008 0 2.18 2.19 2.12 2.15 1274940 2.15 down up incorrect
BWFG.US Bankwell Financial Group Inc 20251008 0 43.52 43.99 42.99 43.11 17447 42.741 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20251008 0 42 43.2 41.8132 43.06 76908 43.06 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20251008 0 13 13.12 12.78 12.85 17600 12.6193 down up incorrect
BYFC.US Broadway Financial Corporation 20251008 0 7.7 7.7146 7.6861 7.6861 2182 7.6861 down down correct
BYND.US Beyond Meat Inc 20251008 0 2.2 2.22 2.04 2.08 6829300 2.08 down down correct
BYRN.US Byrna Technologies Inc 20251008 0 22.8 23.33 21.56 22.8 706000 22.8
BYSI.US BeyondSpring Inc 20251008 0 1.77 1.81 1.74 1.79 15548 1.79 up up correct
BZ.US Kanzhun Ltd ADR 20251008 0 24.31 24.43 23.86 24.38 1984599 24.38 up up correct
BZUN.US Baozun Inc 20251008 0 3.74 3.8431 3.72 3.81 95602 3.81 up up correct
CAAS.US China Automotive Systems Inc 20251008 0 4.47 4.4957 4.4 4.41 27010 4.41 down down correct
CABA.US Cabaletta Bio Inc 20251008 0 2.35 2.64 2.34 2.41 3995006 2.41 up down incorrect
CAC.US Camden National Corporation 20251008 0 38.82 38.9 38.315 38.46 38313 37.6835 down up incorrect
CACC.US Credit Acceptance Corporation 20251008 0 495.98 515.48 489.995 513.14 150387 513.14 up up correct
CADCX.US CADCX 20251008 0 25 25 25 25 0 24.3882
CADE.US PA 20251008 0 21.99 21.995 21.6 21.8 7132 21.1114 down down correct
CADEX.US CADEX 20251008 0 25.13 25.13 25.13 25.13 0 24.2891
CADFX.US CION Ares Diversified Credit Fund W 20251008 0 25.41 25.41 25.41 25.41 0 24.7312
CADL.US Candel Therapeutics Inc. Common Stock 20251008 0 5.64 6.64 5.5941 6.3 1984418 6.3 up down incorrect
CADSX.US CADSX 20251008 0 25.25 25.25 25.25 25.25 0 24.6022
CADUX.US CADUX 20251008 0 25.38 25.38 25.38 25.38 0 24.6616
CADWX.US CADWX 20251008 0 25.21 25.21 25.21 25.21 0 24.5354
CAKE.US The Cheesecake Factory Incorporated 20251008 0 54.25 54.29 53 53.34 937900 52.7861 down down correct
CALA.US Calithera Biosciences Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20251008 0 93.01 93.122 91.49 92.12 1476849 89.9071 down down correct
CAMP.US CalAmp Corp 20251008 0 3.2 3.55 3.11 3.54 135700 3.54 up up correct
CAMT.US Camtek Ltd 20251008 0 112.08 117.28 111.2 117.09 739256 117.09 up up correct
CAN.US Canaan Inc 20251008 0 1.31 1.35 1.21 1.28 69261500 1.28 down down correct
CAPR.US Capricor Therapeutics Inc 20251008 0 7.53 7.71 7.455 7.48 686050 7.48 down down correct
CAR.US Avis Budget Group Inc 20251008 0 149.06 149.44 144.12 146.32 787700 146.32 down down correct
CARE.US Carter Bankshares Inc 20251008 0 19.58 19.58 19.36 19.42 54268 19.42 down down correct
CARG.US CarGurus Inc 20251008 0 35.5 35.8199 34.67 34.77 946042 34.77 down down correct
CARV.US Carver Bancorp Inc 20251008 0 2.72 2.74 2.65 2.65 14599 2.65 down down correct
CASH.US Meta Financial Group Inc 20251008 0 74.67 75.21 73.74 74.43 166173 74.3791 down down correct
CASI.US CASI Pharmaceuticals Inc 20251008 0 1.93 2.04 1.9 2.03 102821 2.03 up up correct
CASS.US Cass Information Systems Inc 20251008 0 38.7 38.9025 38.53 38.59 40887 38.0315 down down correct
CASY.US Casey's General Stores Inc 20251008 0 554.59 555.055 549.21 553.74 249531 552.6156 down down correct
CATY.US Cathay General Bancorp 20251008 0 49.18 49.18 48.61 48.89 268300 48.196 down down correct
CBAN.US Colony Bankcorp Inc 20251008 0 16.73 16.821 16.61 16.69 25391 16.4753 down down correct
CBAT.US CBAK Energy Technology Inc 20251008 0 0.921 0.97 0.921 0.9578 137224 0.9578 up down incorrect
CBFV.US CB Financial Services Inc 20251008 0 32.4 33.12 32.33 33.12 7860 32.621 up up correct
CBIO.US Catalyst Biosciences Inc 20251008 0 11.39 12.43 11.39 12.06 186300 12.06 up up correct
CBNK.US Capital Bancorp Inc 20251008 0 30.4 30.4292 29.7 30.26 44173 30.02 down down correct
CBOE.US Cboe Global Markets Inc 20251008 0 241.21 241.44 237.13 241.26 566400 239.9944 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20251008 0 42.5 42.58 41.765 41.96 665353 41.4156 down down correct
CBSH.US Commerce Bancshares Inc 20251008 0 59.1 59.37 58.51 58.79 937440 55.4106 down down correct
CCAP.US Crescent Capital BDC Inc 20251008 0 13.86 13.96 13.54 13.57 251900 13.1786 down up incorrect
CCB.US Coastal Financial Corporation 20251008 0 108.93 111.68 107.41 111.16 91715 111.16 up down incorrect
CCBG.US Capital City Bank Group Inc 20251008 0 42.99 43.35 42.315 42.6 59212 42.3358 down down correct
CCCC.US C4 Therapeutics Inc 20251008 0 2.26 2.29 2.17 2.23 1709500 2.23 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251008 0 21.68 22.12 21.67 22.05 165300 21.0834 up up correct
CCEL.US Cryo 20251008 0 4.48 4.48 4.41 4.48 3500 4.48
CCEP.US Coca 20251008 0 88.34 88.46 86.9 87.21 1973377 85.8446 down down correct
CCLFX.US CCLFX 20251008 0 10.51 10.51 10.51 10.51 0 10.233
CCNE.US CNB Financial Corporation 20251008 0 24.36 24.47 24.01 24.33 130930 24.0073 down down correct
CCNEP.US CNB Financial Corporation 20251008 0 25.12 25.201 25.12 25.201 400 24.3226 up up correct
CCOI.US Cogent Communications Holdings Inc 20251008 0 42.77 43.95 42.54 42.58 1136900 42.4916 down down correct
CCRN.US Cross Country Healthcare Inc 20251008 0 13.22 13.325 12.97 13 216381 13 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251008 0 26.75 27 26.525 26.68 76331 26.68 down down correct
CD.US Chindata Group Holdings Limited 20251008 0 32.01 33.48 28.63 30.21 398500 30.21 down down correct
CDLX.US Cardlytics Inc 20251008 0 2.3 2.34 2.23 2.32 1270819 2.32 up down incorrect
CDNA.US CareDx Inc 20251008 0 14.78 15.1 14.6874 14.79 997863 14.79 up down incorrect
CDNS.US Cadence Design Systems Inc 20251008 0 346.07 354.255 346.07 350 1292909 350 up up correct
CDTX.US Cidara Therapeutics Inc 20251008 0 102.29 102.3 98.105 98.51 844900 98.51 down down correct
CDW.US CDW Corporation 20251008 0 155.16 157.11 154.04 156.92 1191600 155.4394 up down incorrect
CDXS.US Codexis Inc 20251008 0 2.57 2.68 2.555 2.645 295828 2.645 up down incorrect
CDZI.US Cadiz Inc 20251008 0 5.3 5.75 5.23 5.64 2605035 5.64 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251008 0 19.09 19.254 18.996 19.22 4600 18.6801 up up correct
CEDAX.US CEDAX 20251008 0 22.05 22.05 22.05 22.05 0 21.2445
CEDTX.US CEDTX 20251008 0 21.91 21.91 21.91 21.91 0 21.1333
CELC.US Celcuity Inc 20251008 0 49.08 49.58 47.81 49.5 938124 49.5 up up correct
CELH.US Celsius Holdings Inc 20251008 0 62.1 62.94 61.11 62.91 5034100 62.91 up up correct
CELU.US Celularity Inc 20251008 0 2.09 2.17 2 2.15 183963 2.15 up up correct
CELUW.US Celularity Inc 20251008 0 0.0361 0.0361 0.0361 0.0361 457 0.0361
CENQW.US CENAQ Energy Corp. Warrant 20251008 0 0.1149 0.1198 0.102 0.102 1143 0.102 down down correct
CENT.US Central Garden & Pet Company 20251008 0 31.18 31.18 30.23 30.44 54707 30.44 down down correct
CENTA.US Central Garden & Pet Company 20251008 0 28.01 28.09 27.38 27.55 361497 27.55 down down correct
CENX.US Century Aluminum Company 20251008 0 28.71 31.66 28.57 31.6 2952866 31.6 up up correct
CERS.US Cerus Corporation 20251008 0 1.63 1.7 1.605 1.68 1289876 1.68 up up correct
CERT.US Certara Inc 20251008 0 13.23 13.3 12.85 13 1500021 13 down down correct
CETX.US Cemtrex Inc 20251008 0 4.99 5.67 4.95 5.61 352600 5.61 up up correct
CEVA.US CEVA Inc 20251008 0 28 29.13 27.96 29.12 190006 29.12 up up correct
CFBK.US CF Bankshares Inc 20251008 0 24.14 24.29 23.9 23.9 41600 23.7407 down down correct
CFFI.US C&F Financial Corporation 20251008 0 65.9 67.51 65.9 66.34 9697 65.9245 up up correct
CFFN.US Capitol Federal Financial Inc 20251008 0 6.37 6.375 6.29 6.3 385776 6.1084 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251008 0 23.72 24.07 21.98 22.3 35663400 22.3 down down correct
CG.US The Carlyle Group Inc 20251008 0 61.78 61.99 60.505 60.55 2873897 59.7592 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251008 0 18.24 18.25 18.1 18.16 13300 17.5783 down up incorrect
CGBD.US TCG BDC Inc 20251008 0 12.14 12.3154 12.06 12.09 536152 11.7095 down up incorrect
CGC.US Canopy Growth Corporation 20251008 0 1.46 1.53 1.42 1.53 22670700 1.53 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251008 0 22.59 22.59 22.59 22.59 0 22.1966
CGEM.US Cullinan Oncology Inc 20251008 0 5.89 6.64 5.85 6.45 4922517 6.45 up up correct
CGEN.US Compugen Ltd 20251008 0 1.75 1.88 1.75 1.81 410334 1.81 up up correct
CGNT.US Cognyte Software Ltd 20251008 0 8.48 8.66 8.355 8.53 289418 8.53 up up correct
CGNX.US Cognex Corporation 20251008 0 46.54 47.49 46.2 46.75 1321700 46.5769 up up correct
CGO.US Calamos Global Total Return Fund 20251008 0 12.29 12.32 12.21 12.31 36000 11.9002 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251008 0 1.78 1.825 1.67 1.76 2076043 1.76 down down correct
CHCI.US Comstock Holding Companies Inc 20251008 0 13.61 14.135 13.6001 13.98 22100 13.98 up up correct
CHCO.US City Holding Company 20251008 0 122.91 123.2 122.05 122.19 79169 120.469 down down correct
CHDN.US Churchill Downs Incorporated 20251008 0 91.7 93.225 91.35 92.56 621268 92.2021 up up correct
CHEF.US The Chefs' Warehouse Inc 20251008 0 56.32 56.755 54.84 56.33 384121 56.33 up up correct
CHEK.US Check 20251008 0 2.11 2.205 2.11 2.14 132900 2.14 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20251008 0 11.04 11.23 11.04 11.17 296400 10.6969 up up correct
CHKP.US Check Point Software Technologies Ltd 20251008 0 199.9 201.1 198.67 201 769762 201 up up correct
CHMG.US Chemung Financial Corporation 20251008 0 52.65 52.65 52.5 52.5 3566 52.2054 down down correct
CHNR.US China Natural Resources Inc 20251008 0 5.13 5.98 4.93 5.7 1234351 5.7 up up correct
CHRS.US Coherus BioSciences Inc 20251008 0 1.72 1.78 1.69 1.76 1082347 1.76 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20251008 0 132.56 134.81 130.55 134.04 1560200 133.0506 up up correct
CHSCL.US CHS Inc 20251008 0 25.79 25.79 25.6385 25.7 20862 25.2326 down down correct
CHSCM.US CHS Inc 20251008 0 25.01 25.01 24.9 24.91 14651 24.49 down down correct
CHSCN.US CHS Inc 20251008 0 25.09 25.2 25.03 25.1 8834 24.6595 up up correct
CHSCO.US CHS Inc 20251008 0 26.88 26.9 26.7394 26.8 11448 26.3022 down down correct
CHSCP.US CHS Inc 20251008 0 29.36 29.543 29.31 29.41 5060 28.8908 up up correct
CHTR.US Charter Communications Inc 20251008 0 277.63 278.1 271.85 274.37 1445900 274.37 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251008 0 7.75 7.8 7.72 7.77 332500 7.5186 up up correct
CHY.US Calamos Convertible and High Income Fund 20251008 0 11.37 11.5 11.37 11.5 276600 11.014 up up correct
CIFR.US Cipher Mining Inc 20251008 0 15.814 18.09 15.22 17.6 67518832 17.6 up up correct
CIFRW.US Cipher Mining Inc 20251008 0 6.49 8.42 6.21 8.05 456962 8.0303 up up correct
CIGI.US Colliers International Group Inc 20251008 0 152.88 153.15 150.72 151.68 65200 151.5281 down down correct
CINF.US Cincinnati Financial Corporation 20251008 0 165.43 166.79 164.77 165.55 445100 164.689 up down incorrect
CIVB.US Civista Bancshares Inc 20251008 0 20.96 20.96 20.53 20.76 72498 20.4475 down up incorrect
CIZN.US Citizens Holding Company 20251008 0 6.6 6.7 6.6 6.7 2100 6.7 up up correct
CLAR.US Clarus Corporation 20251008 0 3.28 3.445 3.2701 3.35 122987 3.3253 up up correct
CLBK.US Columbia Financial Inc 20251008 0 14.98 14.98 14.7 14.9 105010 14.9 down up incorrect
CLBT.US Cellebrite DI 20251008 0 18.53 19.025 18.404 18.99 884300 18.99 up down incorrect
CLDX.US Celldex Therapeutics Inc 20251008 0 26.4 27.83 26.17 27.24 1066900 27.24 up up correct
CLFD.US Clearfield Inc 20251008 0 35.67 36.495 35.19 35.92 59361 35.92 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251008 0 2.2135 2.4426 2.21 2.29 60515 2.29 up up correct
CLIR.US ClearSign Technologies Corporation 20251008 0 0.9297 0.99 0.88 0.9776 171011 0.9776 up up correct
CLLS.US Cellectis S.A 20251008 0 4.45 4.589 4.11 4.3 561147 4.3 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251008 0 18.32 18.74 18.175 18.55 511963 18.55 up up correct
CLNE.US Clean Energy Fuels Corp 20251008 0 2.65 2.69 2.61 2.62 1242059 2.62 down down correct
CLNN.US Clene Inc 20251008 0 8.97 9.7399 8.6 9.42 99603 9.42 up up correct
CLNNW.US Clene Inc 20251008 0 0.0228 0.0228 0.017 0.0175 82462 0.0175 down down correct
CLOV.US Clover Health Investments Corp 20251008 0 2.7 2.79 2.69 2.78 10781840 2.78 up up correct
CLPS.US CLPS Incorporation 20251008 0 1 1.0275 0.98 1.02 9233 1.02 up up correct
CLPT.US ClearPoint Neuro Inc 20251008 0 26.66 29.8682 26.01 29.6 1338071 29.6 up up correct
CLRB.US Cellectar Biosciences Inc 20251008 0 5.18 5.1893 4.77 4.78 200310 4.78 down down correct
CLRO.US ClearOne Inc 20251008 0 5.8 5.982 5.8 5.88 13501 5.88 up up correct
CLSD.US Clearside Biomedical Inc 20251008 0 4.2 4.439 4.19 4.4 21743 4.4 up up correct
CLSK.US CleanSpark Inc 20251008 0 18.46 19.69 18.265 18.98 43561480 18.98 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251008 0 13.335 13.36 13.3 13.3 5428 13.3 down down correct
CLVR.US Clever Leaves Holdings Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 766 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251008 0 1.29 1.58 1.19 1.5 423007 1.5 up up correct
CMBM.US Cambium Networks Corporation 20251008 0 0.86 0.91 0.8201 0.895 166798 0.895 up up correct
CMCO.US Columbus McKinnon Corporation 20251008 0 14.82 15.47 14.74 15.32 176346 15.2011 up up correct
CMCSA.US Comcast Corporation 20251008 0 30.5977 30.9776 30.4428 30.7577 23765199 28.4923 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20251008 0 6.3 6.48 6.2 6.2 8900 6.2 down up incorrect
CME.US CME Group Inc 20251008 0 263.58 267.23 258.25 264.94 2347543 263.7243 up up correct
CMLS.US Cumulus Media Inc 20251008 0 0.128 0.1487 0.1275 0.1487 10150 0.1487 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251008 0 3.42 3.5 3.295 3.5 417300 3.5 up up correct
CMPR.US Cimpress plc 20251008 0 63.4 64.16 62.35 63.65 168852 63.65 up down incorrect
CMPS.US COMPASS Pathways plc 20251008 0 6.32 6.75 6.27 6.6 2699707 6.6 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20251008 0 3.61 3.925 3.55 3.9 1785380 3.9 up down incorrect
CMTL.US Comtech Telecommunications Corp 20251008 0 2.82 2.94 2.82 2.91 117943 2.91 up down incorrect
CNDT.US Conduent Incorporated 20251008 0 2.69 2.78 2.685 2.77 738955 2.77 up up correct
CNET.US ZW Data Action Technologies Inc 20251008 0 2.37 2.51 2.37 2.41 15800 2.41 up up correct
CNEY.US CN Energy Group. Inc 20251008 0 2.26 2.32 2.2163 2.32 11776 2.32 up up correct
CNOB.US ConnectOne Bancorp Inc 20251008 0 25.73 26.03 25.37 25.38 183700 25.0269 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251008 0 23.84 24.1 23.84 24.1 3100 23.1374 up up correct
CNRLX.US CNRLX 20251008 0 16.66 16.66 16.66 16.66 0 15.9965
CNROX.US CNROX 20251008 0 6.29 6.29 6.29 6.29 0 5.6177
CNSP.US CNS Pharmaceuticals Inc 20251008 0 10.13 10.588 9.65 10.57 72200 10.57 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251008 0 23.23 23.23 22.3 22.3 1080500 22.3 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251008 0 1.83 1.8765 1.7 1.82 103121 1.82 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251008 0 1.17 1.22 1.14 1.14 237497 1.14 down down correct
CNTY.US Century Casinos Inc 20251008 0 2.63 2.73 2.59 2.63 39904 2.63
CNXC.US Concentrix Corporation 20251008 0 47.93 49.37 47.7 48.06 711900 47.2518 up up correct
CNXN.US PC Connection Inc 20251008 0 59.71 60.8 59.08 60.71 49457 60.3634 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251008 0 43 43 41.33 41.4 601200 41.4 down down correct
COCP.US Cocrystal Pharma Inc 20251008 0 1.22 1.26 1.21 1.25 166244 1.25 up up correct
CODA.US Coda Octopus Group Inc 20251008 0 9.45 9.49 8.76 9.04 100208 9.04 down down correct
CODX.US Co 20251008 0 0.3616 0.3987 0.351 0.394 25875 11.82 up up correct
COF.US PN 20251008 0 17.74 17.78 17.62 17.62 29004 17.0724 down down correct
COFS.US ChoiceOne Financial Services Inc 20251008 0 28.49 28.79 28.05 28.11 60839 27.8545 down down correct
COGT.US Cogent Biosciences Inc 20251008 0 15.43 15.85 15.26 15.58 2023729 15.58 up up correct
COHR.US Coherent Inc 20251008 0 114.68 117.45 113.97 116.67 2378700 116.67 up down incorrect
COHU.US Cohu Inc 20251008 0 18.74 19.89 18.6652 19.89 1051704 19.89 up up correct
COIN.US Coinbase Global Inc 20251008 0 378.62 390.49 375.635 387.27 7122777 387.27 up up correct
COKE.US Coca 20251008 0 120.41 120.78 119.17 119.93 357870 119.4956 down down correct
COLB.US Columbia Banking System Inc 20251008 0 26.2 26.24 25.64 25.64 4947200 24.9993 down down correct
COLL.US Collegium Pharmaceutical Inc 20251008 0 33.54 33.915 32.8 33.13 275921 33.13 down down correct
COLM.US Columbia Sportswear Company 20251008 0 52.19 53.25 51.78 53.19 307120 52.8719 up up correct
COMM.US CommScope Holding Company Inc 20251008 0 15.18 15.27 14.985 15.06 3394014 15.06 down down correct
COMS.US COMSovereign Holding Corp 20251008 0 0.0005 0.0005 0.0005 0.0005 3 0.0005
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251008 0 0.0002 0.0002 0.0002 0.0002 500 0.0002
CORT.US Corcept Therapeutics Incorporated 20251008 0 91 91 85.61 88.43 1061040 88.43 down down correct
COST.US Costco Wholesale Corporation 20251008 0 912.54 916.38 910.96 914.8 2376900 912.2613 up up correct
CPHC.US Canterbury Park Holding Corporation 20251008 0 17.4 17.4 16.55 16.9 1545 16.8218 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20251008 0 3.56 3.68 3.4 3.674 45185 3.674 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251008 0 0.877 0.9 0.869 0.89 153300 0.89 up up correct
CPRDX.US CPRDX 20251008 0 11.44 11.44 11.44 11.44 0 11.1175
CPREX.US CPREX 20251008 0 11.44 11.44 11.44 11.44 0 11.1087
CPRSX.US CPRSX 20251008 0 11.44 11.44 11.44 11.44 0 11.1446
CPRT.US Copart Inc 20251008 0 44.3 44.96 44.24 44.93 5394600 44.93 up up correct
CPRTX.US CPRTX 20251008 0 11.43 11.43 11.43 11.43 0 11.1338
CPRX.US Catalyst Pharmaceuticals Inc 20251008 0 20.94 21.09 20.33 20.39 1301273 20.39 down down correct
CPSH.US CPS Technologies Corporation 20251008 0 3.35 3.77 3.35 3.54 372388 3.54 up up correct
CPSS.US Consumer Portfolio Services Inc 20251008 0 7.87 7.93 7.83 7.86 10677 7.86 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251008 0 15.83 16.211 15.83 15.91 64000 15.1856 up up correct
CRAI.US CRA International Inc 20251008 0 191.3 192.31 177 182.18 132780 181.586 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251008 0 14.66 14.84 13.4004 13.42 191790 13.42 down up incorrect
CRBU.US Caribou Biosciences Inc 20251008 0 2.44 2.745 2.4 2.68 2722814 2.68 up down incorrect
CRCT.US Cricut Inc 20251008 0 5.57 5.72 5.55 5.67 597315 5.5557 up down incorrect
CRDF.US Cardiff Oncology Inc 20251008 0 2.26 2.43 2.21 2.38 1423100 2.38 up down incorrect
CRDFX.US CRDFX 20251008 0 22.59 22.59 22.59 22.59 0 21.9745
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251008 0 22.59 22.59 22.59 22.59 0 22.1408
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251008 0 1.06 1.095 1.06 1.08 485279 1.08 up up correct
CRDLX.US CRDLX 20251008 0 22.59 22.59 22.59 22.59 0 22.1695
CRDTX.US Griffin Inst Access Credit Fund CL A 20251008 0 22.6 22.6 22.6 22.6 0 22.1645
CREDX.US CREDX 20251008 0 8.37 8.37 8.37 8.37 0 8.0596
CREG.US China Recycling Energy Corporation 20251008 0 1.48 1.6 1.38 1.56 239905 1.56 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251008 0 0.619 0.6376 0.619 0.63 7132 0.63 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251008 0 9.34 9.52 9.29 9.44 330563 8.7305 up up correct
CREX.US Creative Realities Inc 20251008 0 2.455 2.57 2.4013 2.52 28839 2.52 up up correct
CRIS.US Curis Inc 20251008 0 1.63 1.68 1.61 1.62 98222 1.62 down down correct
CRKN.US Crown ElectroKinetics Corp 20251008 0 0.78 0.8 0.67 0.67 3100 0.67 down down correct
CRMD.US CorMedix Inc 20251008 0 11.15 11.43 11.13 11.27 1574809 11.27 up up correct
CRMT.US America's Car 20251008 0 27.1 27.47 26.12 26.56 113857 26.56 down up incorrect
CRNC.US Cerence Inc 20251008 0 12.09 12.702 11.855 11.96 1457600 11.96 down up incorrect
CRNT.US Ceragon Networks Ltd 20251008 0 2.42 2.4725 2.39 2.42 451309 2.42
CRNX.US Crinetics Pharmaceuticals Inc 20251008 0 42.79 44.62 41.85 44.43 1177807 44.43 up up correct
CRON.US Cronos Group Inc 20251008 0 2.62 2.69 2.59 2.68 1630713 2.68 up up correct
CROX.US Crocs Inc 20251008 0 79.05 81.27 78.75 81.1 1889176 81.1 up up correct
CRSP.US CRISPR Therapeutics AG 20251008 0 71.19 78.48 70.77 76.78 5868198 76.78 up up correct
CRSR.US Corsair Gaming Inc 20251008 0 7.61 8.09 7.43 8.06 1232922 8.06 up up correct
CRTD.US Creatd Inc 20251008 0 0.2192 0.2193 0.181 0.2193 132 4.386 up up correct
CRTO.US Criteo S.A 20251008 0 20.81 21.225 20.81 20.95 336659 20.95 up up correct
CRUS.US Cirrus Logic Inc 20251008 0 124.8 127.35 124.41 126.7 374963 126.7 up down incorrect
CRVL.US CorVel Corporation 20251008 0 74.45 74.45 72.56 73.37 168723 73.37 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251008 0 6.88 7.1 6.39 7 1537315 7 up up correct
CRWD.US CrowdStrike Holdings Inc 20251008 0 491.77 510 490.33 509.95 3617500 509.95 up up correct
CRWS.US Crown Crafts Inc 20251008 0 2.9056 2.91 2.8801 2.91 7196 2.8277 up up correct
CSBR.US Champions Oncology Inc 20251008 0 6.48 6.8907 6.4717 6.4717 33775 6.4717 down down correct
CSCO.US Cisco Systems Inc 20251008 0 69.81 70.76 69 70.33 34246300 69.9557 up up correct
CSGP.US CoStar Group Inc 20251008 0 80.45 80.55 78.6 79 4221279 79 down up incorrect
CSGS.US CSG Systems International Inc 20251008 0 63.81 64.78 63.5 64.64 137589 64.3714 up up correct
CSIQ.US Canadian Solar Inc 20251008 0 14.53 14.82 14.15 14.29 1356187 14.29 down down correct
CSPI.US CSP Inc 20251008 0 11.4 12.59 11.32 12.31 18900 12.24 up up correct
CSQ.US Calamos Strategic Total Return Fund 20251008 0 19.37 19.4799 19.31 19.43 165441 18.8727 up up correct
CSTE.US Caesarstone Ltd 20251008 0 1.55 1.56 1.51 1.52 24065 1.52 down down correct
CSTL.US Castle Biosciences Inc 20251008 0 23.1 23.88 23.05 23.59 242890 23.59 up up correct
CSWC.US Capital Southwest Corporation 20251008 0 20.95 21.19 20.575 20.65 682275 19.7003 down up incorrect
CSX.US CSX Corporation 20251008 0 35.78 36.06 35.6 35.95 13221500 35.7 up up correct
CTAS.US Cintas Corporation 20251008 0 199.39 199.39 197.55 198.81 1507700 197.8788 down down correct
CTBI.US Community Trust Bancorp Inc 20251008 0 55.53 55.91 55.01 55.54 45562 55.0504 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251008 0 3.83 3.945 3.81 3.9 462130 3.9 up down incorrect
CTLP.US Cantaloupe Inc 20251008 0 10.65 10.71 10.625 10.66 872516 10.66 up down incorrect
CTMX.US CytomX Therapeutics Inc 20251008 0 3.36 3.44 3.265 3.37 2449964 3.37 up up correct
CTRE.US CareTrust REIT Inc 20251008 0 34.6 34.705 33.8707 33.99 1238360 33.6817 down down correct
CTRM.US Castor Maritime Inc 20251008 0 2.1 2.13 2.1 2.11 16511 2.11 up up correct
CTRN.US Citi Trends Inc 20251008 0 31.38 37.6285 31.38 36.08 179099 36.08 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251008 0 68.32 68.58 67.592 68.4 3072667 67.7573 up up correct
CTSO.US Cytosorbents Corporation 20251008 0 0.95 0.989 0.9352 0.975 101652 0.975 up up correct
CTXR.US Citius Pharmaceuticals Inc 20251008 0 1.37 1.37 1.25 1.285 640781 1.285 down down correct
CUE.US Cue Biopharma Inc 20251008 0 0.78 0.86 0.7674 0.858 600974 0.858 up up correct
CUEN.US Cuentas Inc 20251008 0 0.0215 0.0215 0.0215 0.0215 253 0.0215
CURI.US CuriosityStream Inc 20251008 0 5.13 5.32 4.76 5.28 783000 5.0677 up up correct
CURIW.US CuriosityStream Inc 20251008 0 0.0231 0.0244 0.016 0.0235 54998 0.0235 up up correct
CVAC.US CureVac N.V 20251008 0 5.43 5.435 5.41 5.42 330820 5.42 down down correct
CVBF.US CVB Financial Corp 20251008 0 18.94 18.945 18.77 18.84 457827 18.6476 down down correct
CVCO.US Cavco Industries Inc 20251008 0 504 523.01 497.415 522.74 201755 522.74 up up correct
CVGI.US Commercial Vehicle Group Inc 20251008 0 1.74 1.75 1.71 1.72 59380 1.72 down down correct
CVGW.US Calavo Growers Inc 20251008 0 25.46 25.49 25.1 25.3 184775 25.0719 down down correct
CVLG.US Covenant Logistics Group Inc 20251008 0 21.2 22.085 20.96 22.04 87450 21.9154 up up correct
CVLT.US Commvault Systems Inc 20251008 0 170.37 178.93 169.21 177.7 1015257 177.7 up up correct
CVRX.US CVRx Inc. Common Stock 20251008 0 8.78 9.215 8.65 9.11 237423 9.11 up up correct
CVV.US CVD Equipment Corporation 20251008 0 3.47 3.4729 3.3773 3.39 40687 3.39 down down correct
CWBC.US Community West Bancshares 20251008 0 20.77 20.85 20.52 20.55 17200 20.3372 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20251008 0 33.21 33.57 32.92 33.5 74542 33.3671 up down incorrect
CWST.US Casella Waste Systems Inc 20251008 0 92.36 92.71 91.001 91.69 376479 91.69 down down correct
CXDO.US Crexendo Inc 20251008 0 6.4 6.47 6.34 6.39 64619 6.39 down down correct
CYBR.US CyberArk Software Ltd 20251008 0 502.9 514.285 502.9 514.06 323174 514.06 up down incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20251008 0 5.86 5.86 5.86 5.86 0 5.86
CYCN.US Cyclerion Therapeutics Inc 20251008 0 2.52 2.56 2.41 2.52 80100 2.52
CYPS.US Cyclo3pss Corporation 20251008 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251008 0 9.79 10.25 9.74 10.06 351800 10.06 up up correct
CYTK.US Cytokinetics Incorporated 20251008 0 60.72 61.48 59.64 60.82 1663600 60.82 up up correct
CZNC.US Citizens & Northern Corporation 20251008 0 19.58 19.664 19.51 19.53 21871 19.0108 down down correct
CZR.US Caesars Entertainment Inc 20251008 0 24.65 25.33 23.33 23.375 11490000 23.375 down down correct
CZWI.US Citizens Community Bancorp Inc 20251008 0 15.94 15.98 15.81 15.9 16160 15.8126 down down correct
DAKT.US Daktronics Inc 20251008 0 19.51 20 19.175 19.95 450520 19.95 up up correct
DARE.US Daré Bioscience Inc 20251008 0 2.26 2.3 2.19 2.29 141977 2.29 up up correct
DATS.US DatChat Inc. Common Stock 20251008 0 2.9 3.4 2.9 3.24 377732 3.24 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251008 0 7.45 7.57 7.25 7.56 1199819 7.56 up up correct
DBGI.US Digital Brands Group Inc 20251008 0 8.02 8.02 7.25 7.4 141400 7.4 down down correct
DBVT.US DBV Technologies S.A 20251008 0 15.86 15.96 15 15.88 215955 15.88 up up correct
DBX.US Dropbox Inc 20251008 0 29.22 29.63 29.03 29.56 2065180 29.56 up down incorrect
DCBO.US Docebo Inc 20251008 0 27.48 27.82 27.3224 27.65 32509 27.65 up down incorrect
DCGO.US DocGo Inc 20251008 0 1.27 1.3 1.235 1.26 374324 1.26 down up incorrect
DCOM.US Dime Community Bancshares Inc 20251008 0 30.62 30.82 30.22 30.35 144700 29.8363 down down correct
DCOMP.US Dime Community Bancshares Inc 20251008 0 19.06 19.47 19.03 19.03 8700 18.3599 down down correct
DCTH.US Delcath Systems Inc 20251008 0 10.77 11.21 10.75 11.1 526200 11.1 up up correct
DDOG.US Datadog Inc 20251008 0 157.24 165.15 154.995 164.12 7521930 164.12 up up correct
DENN.US Denny's Corporation 20251008 0 5.04 5.175 4.99 5.09 591292 5.09 up down incorrect
DFH.US Dream Finders Homes Inc 20251008 0 24.74 24.915 24.04 24.24 325240 24.24 down down correct
DGICA.US Donegal Group Inc 20251008 0 19.68 19.71 19.48 19.49 92830 19.1143 down down correct
DGICB.US Donegal Group Inc 20251008 0 15.18 15.25 15.18 15.25 411 14.9377 up up correct
DGII.US Digi International Inc 20251008 0 35.76 36.58 35.47 36.56 137441 36.56 up up correct
DGLY.US Digital Ally Inc 20251008 0 2.05 2.1 2.0449 2.09 5722 6.27 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251008 0 3.21 3.285 3.16 3.23 272480 3.23 up up correct
DHC.US Diversified Healthcare Trust 20251008 0 4.36 4.36 4.205 4.25 311217 4.2326 down down correct
DHCNI.US DHCNI 20251008 0 17.5 17.5 16.94 17.07 8100 16.3803 down up incorrect
DHCNL.US Diversified Healthcare Trust 20251008 0 17.96 17.97 17.73 17.91 10934 17.1474 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251008 0 140.17 141.8 139.46 140.54 41505 136.1149 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251008 0 2.59 2.65 2.59 2.63 29534 2.63 up up correct
DIOD.US Diodes Incorporated 20251008 0 51.01 52.8 51.01 52.58 192800 52.58 up up correct
DJCO.US Daily Journal Corporation 20251008 0 425.5 440 419 438.52 92087 438.52 up up correct
DKNG.US DraftKings Inc 20251008 0 33.025 34 32.41 33.98 26902400 33.98 up up correct
DLHC.US DLH Holdings Corp 20251008 0 5.51 5.82 5.51 5.66 21858 5.66 up up correct
DLO.US DLocal Limited Class A Common Shares 20251008 0 14.21 14.37 14 14.11 1775360 14.11 down down correct
DLPN.US Dolphin Entertainment Inc 20251008 0 1.5 1.58 1.422 1.52 149642 1.52 up up correct
DLTH.US Duluth Holdings Inc 20251008 0 3.6 3.75 3.5 3.59 50346 3.59 down up incorrect
DLTR.US Dollar Tree Inc 20251008 0 85.91 88.36 85.755 87.83 6811541 87.83 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20251008 0 6.96 7.04 6.8418 6.96 142004 6.96
DMLP.US Dorchester Minerals L.P 20251008 0 25.5 25.52 25.1 25.28 85069 23.8579 down down correct
DMRC.US Digimarc Corporation 20251008 0 9.43 9.765 9.42 9.6 101720 9.6 up up correct
DNLI.US Denali Therapeutics Inc 20251008 0 15 16.12 14.89 15.65 1843151 15.65 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251008 0 3.46 3.5 3.36 3.49 4357382 3.49 up up correct
DOCU.US DocuSign Inc 20251008 0 70.58 71.6 70.1 71.54 2676353 71.54 up up correct
DOGZ.US Dogness (International) Corporation 20251008 0 13.4 13.86 13.32 13.86 29702 13.86 up up correct
DOMO.US Domo Inc 20251008 0 15.08 15.14 14.73 14.74 606361 14.74 down down correct
DOOO.US BRP Inc 20251008 0 66.4 67.425 66.38 66.99 113285 66.8429 up up correct
DORM.US Dorman Products Inc 20251008 0 142.61 144.91 140.55 143.37 195843 143.37 up up correct
DOX.US Amdocs Limited 20251008 0 82.43 83.78 81.36 82.36 992650 81.8259 down up incorrect
DOYU.US DouYu International Holdings Limited 20251008 0 7.26 7.42 7.19 7.4 83500 7.4 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20251008 0 11.37 11.7 10.91 11.19 6130608 11.19 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251008 0 36.96 37.64 36.18 37.637 7300 28.404 up up correct
DRIO.US DarioHealth Corp 20251008 0 15.08 16.39 14.62 16.37 39025 16.37 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251008 0 4.54 5.18 4.54 4.78 1746000 4.78 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20251008 0 0.023 0.0232 0.023 0.0232 241 0.0232 up up correct
DRVN.US Driven Brands Holdings Inc 20251008 0 14.95 14.97 14.44 14.62 1441039 14.62 down down correct
DSGN.US Design Therapeutics Inc 20251008 0 6.53 6.96 6.5 6.94 173533 6.94 up down incorrect
DSGX.US The Descartes Systems Group Inc 20251008 0 95.27 97.39 95 97.34 463204 97.34 up down incorrect
DSP.US Viant Technology Inc 20251008 0 8.58 8.8408 8.56 8.79 208056 8.79 up up correct
DSWL.US Deswell Industries Inc 20251008 0 3.83 3.95 3.83 3.95 11382 3.8447 up up correct
DTIL.US Precision BioSciences Inc 20251008 0 5.7 5.7829 5.59 5.7 51683 5.7
DTSS.US Datasea Inc 20251008 0 2.04 2.0448 1.99 2.01 26612 2.01 down down correct
DTST.US Data Storage Corporation 20251008 0 4.2 4.24 4.17 4.19 21000 4.19 down down correct
DTSTW.US Data Storage Corporation 20251008 0 0.2003 0.21 0.2 0.209 1654 0.209 up up correct
DUO.US Fangdd Network Group Ltd 20251008 0 3.62 4.01 3.4 3.9 1283600 3.9 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251008 0 321.55 350 320.6 347.27 1591100 347.27 up up correct
DUOT.US Duos Technologies Group Inc 20251008 0 8.11 8.52 8.1 8.33 304565 8.33 up up correct
DVAX.US Dynavax Technologies Corporation 20251008 0 10.15 10.31 10.14 10.18 1392798 10.18 up up correct
DWSN.US Dawson Geophysical Company 20251008 0 1.78 1.92 1.78 1.92 115600 1.92 up up correct
DXCM.US DexCom Inc 20251008 0 65.96 67.88 64.9 67.78 5947200 67.78 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251008 0 1.2 1.25 1.19 1.195 37115 1.195 down down correct
DXPE.US DXP Enterprises Inc 20251008 0 119.12 124.89 118.75 124.42 181000 124.42 up up correct
DXYN.US The Dixie Group Inc 20251008 0 0.7 0.72 0.7 0.72 2706 0.72 up up correct
DYAI.US Dyadic International Inc 20251008 0 1.14 1.17 1.13 1.13 54529 1.13 down down correct
DYN.US Dyne Therapeutics Inc 20251008 0 14.07 14.595 13.888 14.56 3009687 14.56 up up correct
DYNT.US Dynatronics Corporation 20251008 0 0.0551 0.0551 0.0551 0.0551 1748 0.0551
EA.US Electronic Arts Inc 20251008 0 200.34 200.48 200 200.01 3883100 199.6341 down up incorrect
EBAY.US eBay Inc 20251008 0 93.06 93.52 91.64 92.08 4444300 91.4506 down down correct
EBC.US Eastern Bankshares Inc 20251008 0 18.79 18.84 18.48 18.65 4048700 18.3955 down up incorrect
EBET.US Esports Technologies Inc 20251008 0 0.001 0.001 0.001 0.001 13214 0.001
EBMT.US Eagle Bancorp Montana Inc 20251008 0 17.11 17.12 16.92 17.01 17758 16.7533 down up incorrect
EBON.US Ebang International Holdings Inc 20251008 0 5 5.305 4.986 5.03 13500 5.03 up down incorrect
ECOR.US electroCore Inc 20251008 0 4.98 5.18 4.92 5.15 71100 5.15 up up correct
ECPG.US Encore Capital Group Inc 20251008 0 41.48 42.76 41.04 42.67 240325 42.67 up up correct
EDAP.US EDAP TMS S.A 20251008 0 2.2275 2.2446 2.16 2.21 11277 2.21 down down correct
EDIT.US Editas Medicine Inc 20251008 0 3.95 4.5372 3.85 4.15 6247361 4.15 up up correct
EDRY.US EuroDry Ltd 20251008 0 12.65 12.65 12.16 12.5 1440 12.5 down down correct
EDSA.US Edesa Biotech Inc 20251008 0 2.76 2.9 2.69 2.72 84800 2.72 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251008 0 1.09 1.1 1.02 1.05 5850 1.05 down down correct
EDUC.US Educational Development Corporation 20251008 0 1.59 1.59 1.51 1.52 53700 1.52 down down correct
EEFT.US Euronet Worldwide Inc 20251008 0 87.44 87.83 86.43 86.53 410751 86.53 down down correct
EEIQ.US Elite Education Group International Limited 20251008 0 0.48 0.48 0.4534 0.4601 9584 7.3616 down down correct
EFOI.US Energy Focus Inc 20251008 0 2.73 2.84 2.6001 2.735 7738 2.735 up up correct
EFSC.US Enterprise Financial Services Corp 20251008 0 57.71 58.66 57 57.05 88502 56.7281 down down correct
EFTR.US Effector Therapeutics Inc 20251008 0 0.0002 0.0002 0.0002 0.0002 201 0.0002
EGAN.US eGain Corporation 20251008 0 12.92 13.4127 12.05 12.87 907816 12.87 down down correct
EGBN.US Eagle Bancorp Inc 20251008 0 21.61 21.61 20.79 20.96 273300 20.9397 down down correct
EGLE.US Eagle Bulk Shipping Inc 20251008 0 29.29 29.3081 29.29 29.3081 105 29.1018 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20251008 0 3 3 3 3 0 3
EH.US EHang Holdings Limited 20251008 0 18.62 18.77 18.3 18.68 658768 18.68 up up correct
EHTH.US eHealth Inc 20251008 0 5.01 5.3129 4.725 4.81 331745 4.81 down up incorrect
EIOAX.US EIOAX 20251008 0 8.72 8.72 8.72 8.72 0 8.4418
EIOMX.US EIOMX 20251008 0 8.58 8.58 8.58 8.58 0 8.297
EJH.US E 20251008 0 1.03 1.0596 1.02 1.0596 117755 1.0596 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251008 0 5.29 5.5235 5.17 5.24 48479 5.24 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251008 0 2.8 2.879 2.73 2.87 1191200 2.87 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251008 0 0 0 0 0 0 0
ELSE.US Electro 20251008 0 4.805 4.805 4.769 4.769 1488 4.769 down up incorrect
ELTK.US Eltek Ltd 20251008 0 11.3 11.3 11.3 11.3 0 11.3
ELYS.US Elys Game Technology Corp 20251008 0 0.0002 0.0002 0.0002 0.0002 10780 0.0002
EM.US Smart Share Global Limited 20251008 0 1.36 1.36 1.285 1.34 8260458 1.34 down up incorrect
EML.US The Eastern Company 20251008 0 22.1 22.655 22.07 22.2 10401 21.947 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251008 0 1.14 1.19 1.1 1.17 304900 1.17 up up correct
ENPH.US Enphase Energy Inc 20251008 0 36.42 36.48 35.63 36.03 6198400 36.03 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251008 0 2.48 2.625 2.35 2.46 873900 2.46 down down correct
ENSG.US The Ensign Group Inc 20251008 0 177.26 177.26 174.75 176.35 375900 176.2851 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251008 0 11.23 11.54 10.95 11.3 584451 11.3 up up correct
ENTG.US Entegris Inc 20251008 0 92.1 95 91.935 94.56 2151818 94.3784 up up correct
ENTX.US Entera Bio Ltd 20251008 0 1.88 2.175 1.88 2.17 232346 2.17 up up correct
ENVB.US Enveric Biosciences Inc 20251008 0 0.6959 0.6959 0.68 0.6873 20527 8.2476 down down correct
ENVX.US Enovix Corporation 20251008 0 12.52 13.17 12.46 12.66 7170200 12.66 up up correct
EOLS.US Evolus Inc 20251008 0 6.33 6.33 6.13 6.21 1063258 6.21 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20251008 0 13.55 15.34 13.31 14.82 27538300 14.82 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20251008 0 3.3 4.3 2.8 3.94 504400 3.94 up up correct
EPIX.US ESSA Pharma Inc 20251008 0 0.2 0.207 0.1899 0.2012 0 0.2012 up up correct
EPSN.US Epsilon Energy Ltd 20251008 0 5.05 5.135 4.9456 5.07 82600 5.0064 up up correct
EQ.US Equillium Inc 20251008 0 1.49 1.49 1.41 1.47 379566 1.47 down down correct
EQBK.US Equity Bancshares Inc 20251008 0 41.15 41.98 40.79 41.21 104700 41.0447 up up correct
EQIX.US Equinix Inc. (REIT) 20251008 0 787.24 808.15 782.49 803.62 474900 794.4528 up up correct
ERAS.US Erasca Inc. Common Stock 20251008 0 2.52 2.765 2.41 2.43 4900300 2.43 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251008 0 8.44 8.57 8.44 8.54 17586800 8.54 up up correct
ERIE.US Erie Indemnity Company 20251008 0 320.9 328.64 318 327.7 98865 325.9995 up up correct
ERII.US Energy Recovery Inc 20251008 0 15.57 15.685 15.35 15.44 464583 15.44 down up incorrect
ESCA.US Escalade Incorporated 20251008 0 12.17 12.2177 11.86 11.86 16379 11.7301 down down correct
ESEA.US Euroseas Ltd 20251008 0 57.2 57.62 55.01 56.065 59833 55.4262 down down correct
ESLT.US Elbit Systems Ltd 20251008 0 521.98 525.34 511 523 145881 521.5125 up up correct
ESPR.US Esperion Therapeutics Inc 20251008 0 2.52 2.6599 2.3 2.57 31277609 2.57 up up correct
ESQ.US Esquire Financial Holdings Inc 20251008 0 104.71 105.1299 103.45 103.95 41777 103.5684 down down correct
ESSA.US ESSA Bancorp Inc 20251008 0 695 720 670 720 80170800 720 up up correct
ESSC.US East Stone Acquisition Corporation 20251008 0 25.11 25.265 25.11 25.265 200 25.2554 up up correct
ESTA.US Establishment Labs Holdings Inc 20251008 0 40.47 41.2 39.93 40.12 150820 40.12 down down correct
ETNB.US 89bio Inc 20251008 0 14.83 14.855 14.8 14.81 1134555 14.81 down down correct
ETON.US Eton Pharmaceuticals Inc 20251008 0 21.32 21.8795 20.74 20.93 351773 20.93 down down correct
ETSY.US Etsy Inc 20251008 0 71.75 72 69.11 70.14 4255596 70.14 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251008 0 11.12 11.225 11 11.11 177196 11.11 down down correct
EVER.US EverQuote Inc 20251008 0 22.25 22.445 22.065 22.27 266263 22.27 up up correct
EVFM.US Evofem Biosciences Inc 20251008 0 0.016 0.016 0.011 0.011 253300 0.011 down down correct
EVGN.US Evogene Ltd 20251008 0 1.34 1.5 1.3199 1.46 376206 1.46 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251008 0 4.81 4.88 4.65 4.71 3600824 4.71 down down correct
EVGOW.US EVgo Equity Warrants 20251008 0 0.239 0.245 0.21 0.24 55100 0.24 up up correct
EVLO.US Evelo Biosciences Inc 20251008 0 0.0002 0.0002 0.0002 0.0002 1031 0.0002
EVLV.US Newhold Investment Corp 20251008 0 7.48 8.05 7.41 8.03 2946768 8.03 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251008 0 0.63 0.75 0.63 0.7198 77176 0.7198 up down incorrect
EVOK.US Evoke Pharma Inc 20251008 0 4.8 4.87 4.5901 4.76 18842 4.76 down down correct
EVOL.US Evolving Systems Inc 20251008 0 0.35 0.35 0.35 0.35 1 0.35
EWBC.US East West Bancorp Inc 20251008 0 106.87 107.69 105.82 106.13 549509 104.7657 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251008 0 3.57 3.625 3.485 3.5 404453 3.5 down down correct
EWTX.US Edgewise Therapeutics Inc 20251008 0 15.28 16.03 15.21 15.35 1162911 15.35 up up correct
EXAS.US Exact Sciences Corporation 20251008 0 57.925 59.84 57.925 59.32 2223879 59.32 up up correct
EXC.US Exelon Corporation 20251008 0 46.9 46.92 46.06 46.62 5218800 45.8241 down down correct
EXEL.US Exelixis Inc 20251008 0 39.42 39.48 38.59 38.64 3129379 38.64 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251008 0 1.71 1.755 1.69 1.73 460898 1.73 up down incorrect
EXLS.US ExlService Holdings Inc 20251008 0 42.49 42.49 42.128 42.46 843474 42.46 down up incorrect
EXPD.US Expeditors International of Washington Inc 20251008 0 122.11 122.3 119.44 120.75 1385700 120.1171 down up incorrect
EXPE.US Expedia Group Inc 20251008 0 217.74 217.74 212.37 212.41 1170200 211.5969 down down correct
EXPI.US eXp World Holdings Inc 20251008 0 10.89 10.89 10.645 10.89 678990 10.8395
EXPO.US Exponent Inc 20251008 0 66.79 67.09 66.01 66.6 332100 66.0542 down down correct
EXTR.US Extreme Networks Inc 20251008 0 20.1 20.7699 19.9918 20.56 1363326 20.56 up up correct
EYE.US National Vision Holdings Inc 20251008 0 27.8 27.94 26.935 27.54 1734866 27.54 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251008 0 36.15 36.19 36.12 36.12 2851 35.3816 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20251008 0 13.33 14.28 13.005 13.88 1591161 13.88 up down incorrect
EZGO.US EZGO Technologies Ltd 20251008 0 0.191 0.199 0.184 0.194 80496 4.85 up down incorrect
EZPW.US EZCORP Inc 20251008 0 18.98 19.05 18.72 18.95 659292 18.95 down down correct
FA.US First Advantage Corporation Common Stock 20251008 0 15.21 15.43 14.98 15.01 631687 15.01 down down correct
FAMI.US Farmmi Inc 20251008 0 1.89 1.9 1.84 1.85 14600 1.85 down down correct
FANG.US Diamondback Energy Inc 20251008 0 149.15 149.87 146.49 149.07 1399900 147.1705 down down correct
FARM.US Farmer Bros. Co 20251008 0 1.79 1.81 1.77 1.79 22835 1.79
FAST.US Fastenal Company 20251008 0 47.4 47.71 47.01 47.55 5531900 47.0438 up up correct
FAT.US FAT Brands Inc 20251008 0 2.06 2.085 2.045 2.08 35637 2.08 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251008 0 2.54 2.71 2.4401 2.575 2608 2.575 up up correct
FATBP.US FAT Brands Inc 20251008 0 2.274 2.382 2.23 2.32 21700 2.32 up up correct
FATE.US Fate Therapeutics Inc 20251008 0 1.38 1.51 1.36 1.51 2595583 1.51 up up correct
FB.US Meta Platforms Inc. 20251008 0 41.48 41.57 41.43 41.455 700 40.6997 down down correct
FBIO.US Fortress Biotech Inc 20251008 0 3.07 3.07 2.89 2.91 651100 2.91 down down correct
FBIOP.US Fortress Biotech Inc 20251008 0 7.32 7.5 7.3 7.38 9200 7.38 up up correct
FBIZ.US First Business Financial Services Inc 20251008 0 50.29 50.54 49.98 50.32 18685 49.7402 up up correct
FBNC.US First Bancorp 20251008 0 51.63 51.63 50.6 50.67 189315 50.4436 down up incorrect
FBRT.US PE 20251008 0 21.08 21.11 20.87 21 30900 20.5517 down up incorrect
FBRX.US Forte Biosciences Inc 20251008 0 14.4 14.688 13.76 14.37 39899 14.37 down up incorrect
FCAP.US First Capital Inc 20251008 0 45.2 45.86 45.09 45.09 2701 44.8558 down up incorrect
FCBC.US First Community Bankshares Inc 20251008 0 33.91 34.075 33.475 33.85 40887 32.2849 down down correct
FCCO.US First Community Corporation 20251008 0 27.28 27.72 27.1 27.36 21206 27.0551 up up correct
FCEL.US FuelCell Energy Inc 20251008 0 10.2 10.4 9.93 10.23 3682300 10.23 up up correct
FCFS.US FirstCash Inc 20251008 0 154.54 156.8 153.47 155.91 183038 155.1404 up up correct
FCNCA.US First Citizens BancShares Inc 20251008 0 1773.96 1776.48 1728.36 1756.2 123700 1752.4076 down down correct
FCNCP.US First Citizens BancShares Inc 20251008 0 22.6 22.84 22.23 22.69 19500 22.0061 up up correct
FCREX.US FCREX 20251008 0 12 12 12 12 0 11.6206
FCRIX.US FCRIX 20251008 0 12.05 12.05 12.05 12.05 0 11.5745
FCRUX.US FCRUX 20251008 0 11.98 11.98 11.98 11.98 0 11.6221
FCUV.US Focus Universal Inc. Common Stock 20251008 0 3.98 4.217 3.86 3.86 2730 38.6 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20251008 0 42.89 43.53 42.89 43.53 4118 42.7117 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251008 0 8.43 9.84 8.3 9.66 1223567 9.66 up down incorrect
FDUS.US Fidus Investment Corporation 20251008 0 19.95 20.155 19.82 19.91 241286 19.4739 down up incorrect
FECAX.US FECAX 20251008 0 22.6 22.6 22.6 22.6 0 21.7663
FEIM.US Frequency Electronics Inc 20251008 0 36.64 39.66 36.2001 38.97 333821 38.97 up up correct
FELE.US Franklin Electric Co. Inc 20251008 0 94.01 94.81 93.31 94.7 112753 94.1844 up down incorrect
FEMY.US Femasys Inc. Common Stock 20251008 0 0.671 0.7 0.57 0.597 7791100 0.597 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20251008 0 9.57 9.605 9.16 9.22 105442 9.22 down up incorrect
FFBC.US First Financial Bancorp 20251008 0 25.88 25.88 25.56 25.77 349548 25.2838 down down correct
FFBW.US FFBW Inc 20251008 0 14.1 14.1 14.1 14.1 0 14.1
FFIC.US Flushing Financial Corporation 20251008 0 14.18 14.18 13.85 13.92 171607 13.7391 down down correct
FFIN.US First Financial Bankshares Inc 20251008 0 33.59 33.6 33.02 33.39 366250 33.1892 down down correct
FFIV.US F5 Networks Inc 20251008 0 333.38 343.84 332.15 342.58 704667 342.58 up up correct
FFWM.US First Foundation Inc 20251008 0 5.93 5.985 5.81 5.94 667200 5.94 up up correct
FGBI.US First Guaranty Bancshares Inc 20251008 0 8.99 9.295 8.91 9.04 17118 9.0219 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251008 0 19.253 19.51 19.253 19.5 1400 18.5435 up up correct
FGEN.US FibroGen Inc 20251008 0 11.03 11.55 11 11.4 31550 11.4 up up correct
FGF.US FG Financial Group Inc 20251008 0 5.85 5.86 5.45 5.5 330383 5.5 down down correct
FGFPP.US FG Financial Group Inc 20251008 0 18.8923 19.21 18.8923 19.21 534 19.21 up up correct
FHB.US First Hawaiian Inc 20251008 0 24.74 24.84 24.41 24.51 855337 24.0056 down up incorrect
FHN.US PF 20251008 0 18.59 18.62 18.42 18.55 10022 18.2493 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20251008 0 4.45 4.62 4.4051 4.5 184543 4.5 up down incorrect
FIBK.US First Interstate BancSystem Inc 20251008 0 31.86 32.07 31.595 31.72 521352 30.8844 down down correct
FINW.US FinWise Bancorp Common Stock 20251008 0 18.45 19.21 18.31 18.99 9779 18.99 up up correct
FISI.US Financial Institutions Inc 20251008 0 27.53 27.54 27.01 27.04 88970 26.784 down down correct
FISV.US Fiserv Inc 20251008 0 126.99 127.86 125.72 126.51 3233600 126.51 down down correct
FITB.US Fifth Third Bancorp 20251008 0 43.68 44.455 43.35 43.54 14086270 43.1736 down down correct
FITBI.US Fifth Third Bancorp 20251008 0 25.59 25.6999 25.59 25.62 27605 25.117 up up correct
FITBO.US Fifth Third Bancorp 20251008 0 21.06 21.13 20.92 20.92 10700 20.5909 down down correct
FITBP.US Fifth Third Bancorp 20251008 0 24.67 24.98 24.47 24.92 28400 24.5452 up down incorrect
FIVE.US Five Below Inc 20251008 0 148.22 154.75 147.7 153.76 942828 153.76 up down incorrect
FIVN.US Five9 Inc 20251008 0 22.33 22.655 22.01 22.04 1413303 22.04 down up incorrect
FIZZ.US National Beverage Corp 20251008 0 37.25 37.31 36.525 37.2 180975 37.2 down down correct
FKWL.US Franklin Wireless Corp 20251008 0 4.41 4.5 4.35 4.5 25600 4.4653 up up correct
FLEX.US Flex Ltd 20251008 0 57.46 60.05 57.2 59.84 3668644 59.84 up up correct
FLGC.US Flora Growth Corp 20251008 0 17.98 19.28 17.98 19.23 11603 19.23 up up correct
FLGT.US Fulgent Genetics Inc 20251008 0 22.84 22.95 22.66 22.83 154300 22.83 down down correct
FLL.US Full House Resorts Inc 20251008 0 2.85 2.92 2.7 2.76 250141 2.76 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251008 0 14.35 15.45 14.01 14.96 5916300 14.96 up down incorrect
FLNT.US Fluent Inc 20251008 0 2.32 2.48 2.32 2.418 19300 2.418 up down incorrect
FLUX.US Flux Power Holdings Inc 20251008 0 5.01 5.67 4.94 5.6 802400 5.6 up up correct
FLWS.US 1 20251008 0 4.38 4.625 4.36 4.61 372455 4.61 up up correct
FLXN.US Flexion Therapeutics Inc 20251008 0 25.665 25.7 25.62 25.62 1200 24.7829 down down correct
FLXS.US Flexsteel Industries Inc 20251008 0 42.06 44.09 42.06 43.45 20395 43.2371 up up correct
FLYW.US Flywire Corporation 20251008 0 12.68 13.0907 12.53 13.03 1463094 13.03 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251008 0 25.04 25.3 24.85 25.18 17218 24.7259 up up correct
FMBH.US First Mid Bancshares Inc 20251008 0 37.35 37.35 36.72 36.79 40805 36.3315 down down correct
FMNB.US Farmers National Banc Corp 20251008 0 14.21 14.235 14.11 14.16 49692 13.8199 down down correct
FNCH.US Finch Therapeutics Group Inc 20251008 0 12.26 12.26 12.1 12.1 400 12.1 down down correct
FNKO.US Funko Inc 20251008 0 3.23 3.34 3.23 3.29 887963 3.29 up up correct
FNLC.US The First Bancorp Inc 20251008 0 25.15 25.68 24.94 25.03 17349 24.694 down down correct
FNWB.US First Northwest Bancorp 20251008 0 7.81 7.96 7.81 7.9 5586 7.9 up down incorrect
FNWD.US Finward Bancorp Common Stock 20251008 0 32 32.42 31.69 31.96 19700 31.86 down down correct
FOLD.US Amicus Therapeutics Inc 20251008 0 8.16 8.315 8.01 8.26 3764870 8.26 up up correct
FONR.US FONAR Corporation 20251008 0 15.77 15.81 15.71 15.74 9800 15.74 down down correct
FORA.US Forian Inc 20251008 0 2.23 2.27 2.2 2.27 10415 2.27 up up correct
FORD.US Forward Industries Inc 20251008 0 23.42 26.6516 23.33 24.6 728457 24.6 up down incorrect
FORM.US FormFactor Inc 20251008 0 39.01 39.13 38.04 38.19 947099 38.19 down down correct
FORR.US Forrester Research Inc 20251008 0 8.63 9.13 8.45 9.1 111945 9.1 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20251008 0 142.15 142.15 142.15 142.15 264 141.2353
FOSL.US Fossil Group Inc 20251008 0 2.49 2.4953 2.33 2.46 610083 2.46 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251008 0 17.28 18.1 17.06 18.06 20900 17.5955 up up correct
FOX.US Fox Corporation 20251008 0 55.14 55.42 53.5 53.76 1452700 53.4726 down down correct
FOXA.US Fox Corporation 20251008 0 61.51 61.6 59.81 60.16 2641100 59.8663 down down correct
FOXF.US Fox Factory Holding Corp 20251008 0 23.78 23.93 23.28 23.91 356972 23.91 up up correct
FPAY.US FlexShopper Inc 20251008 0 0.43 0.4398 0.3921 0.417 706534 0.417 down up incorrect
FRAF.US Franklin Financial Services Corporation 20251008 0 45.72 45.75 45.46 45.58 13000 44.9391 down down correct
FRBA.US First Bank 20251008 0 15.69 16.03 15.54 15.56 27753 15.4192 down down correct
FRHC.US Freedom Holding Corp 20251008 0 170.15 170.67 165.5 169.29 161600 169.29 down down correct
FRME.US First Merchants Corporation 20251008 0 38.16 38.215 37.69 37.78 164062 37.0688 down down correct
FROG.US JFrog Ltd 20251008 0 47.6 48.38 47.57 48.08 486500 48.08 up up correct
FROPX.US FROPX 20251008 0 17.12 17.12 17.12 17.12 0 16.0711
FRPH.US FRP Holdings Inc 20251008 0 23.91 23.999 23.76 23.97 38386 23.97 up up correct
FRPT.US Freshpet Inc 20251008 0 48.3 51.525 46.76 49.51 3276062 49.51 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251008 0 11.33 11.33 11.11 11.18 3353694 11.18 down down correct
FRST.US Primis Financial Corp 20251008 0 10.72 10.72 10.51 10.55 45091 10.3774 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251008 0 2.27 2.3 2.22 2.28 3933 6.84 up up correct
FSBC.US Five Star Bancorp 20251008 0 31.99 31.99 31.45 31.55 19797 31.1743 down down correct
FSBW.US FS Bancorp Inc 20251008 0 39.84 40.04 39.335 39.69 11393 39.1322 down down correct
FSEA.US First Seacoast Bancorp 20251008 0 11.55 11.55 11.535 11.55 682 11.55
FSFG.US First Savings Financial Group Inc 20251008 0 31.54 31.76 31.28 31.32 19988 31.1681 down down correct
FSLR.US First Solar Inc 20251008 0 229.31 232.9999 227.909 231.37 1128220 231.37 up up correct
FSTR.US L.B. Foster Company 20251008 0 26.23 26.475 26.175 26.42 11819 26.42 up up correct
FSV.US FirstService Corporation 20251008 0 186.09 186.5 184.733 185.04 187572 184.7136 down up incorrect
FTCI.US FTC Solar Inc 20251008 0 7.82 7.98 7.68 7.93 37400 7.93 up down incorrect
FTDR.US Frontdoor Inc 20251008 0 65.47 65.896 64.975 65.85 272753 65.85 up up correct
FTEK.US Fuel Tech Inc 20251008 0 3.11 3.1699 3.02 3.08 86227 3.08 down up incorrect
FTFT.US Future FinTech Group Inc 20251008 0 2.32 2.42 2.26 2.35 47800 9.4 up down incorrect
FTHM.US Fathom Holdings Inc 20251008 0 1.68 1.7398 1.6501 1.72 171865 1.72 up up correct
FTNT.US Fortinet Inc 20251008 0 85.595 86.73 85.13 86.46 5614259 86.46 up up correct
FULC.US Fulcrum Therapeutics Inc 20251008 0 9.4 9.88 9.27 9.63 302100 9.63 up up correct
FULT.US Fulton Financial Corporation 20251008 0 18.58 18.69 18.33 18.51 1484462 18.3315 down down correct
FULTP.US Fulton Financial Corporation 20251008 0 19.89 20.08 19.75 19.75 6000 19.42 down down correct
FUNC.US First United Corporation 20251008 0 36.6 36.62 36.01 36.46 16013 35.9437 down down correct
FUND.US Sprott Focus Trust Inc 20251008 0 8.42 8.42 8.39 8.41 15100 8.2297 down up incorrect
FUSB.US First US Bancshares Inc 20251008 0 12.1847 12.4092 12.1847 12.325 1787 12.2646 up up correct
FUTU.US Futu Holdings Limited 20251008 0 172.64 179.38 172.03 178.65 2457860 178.65 up down incorrect
FVCB.US FVCBankcorp Inc 20251008 0 12.46 12.72 12.45 12.55 20020 12.4411 up down incorrect
FWONA.US Formula One Group 20251008 0 98.61 98.66 96 97.23 123900 97.23 down down correct
FWONK.US Formula One Group 20251008 0 106.76 107.915 105 106.74 1397100 106.74 down down correct
FWRD.US Forward Air Corporation 20251008 0 23.62 25.53 23.21 24.38 944011 24.38 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251008 0 15.98 16.14 15.48 15.5 984558 15.5 down down correct
FXNC.US First National Corporation 20251008 0 22.57 22.83 22.21 22.46 16227 22.1651 down down correct
FYBR.US Frontier Communications Parent Inc 20251008 0 37.45 37.46 37.31 37.43 1170125 37.43 down down correct
GABC.US German American Bancorp Inc 20251008 0 39.09 39.09 38.65 38.77 60878 38.216 down up incorrect
GAIA.US Gaia Inc 20251008 0 5.86 6.3 5.71 6.22 41773 6.22 up up correct
GAIN.US Gladstone Investment Corporation 20251008 0 13.43 13.64 13.42 13.62 150900 13.2321 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251008 0 25.18 25.26 25.05 25.17 5346 24.8571 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251008 0 23.78 23.813 23.71 23.73 2200 23.4264 down down correct
GALT.US Galectin Therapeutics Inc 20251008 0 4.8 4.84 4.66 4.74 256800 4.74 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251008 0 7.99 8.1 7.89 7.99 598695 7.99
GAME.US Engine Media Holdings Inc. Common Stock 20251008 0 0.807 0.819 0.798 0.817 1266600 0.817 up up correct
GANX.US Gain Therapeutics Inc 20251008 0 2.1 2.2 2 2.07 907930 2.07 down down correct
GASS.US StealthGas Inc 20251008 0 6.46 6.46 6.34 6.36 92298 6.36 down down correct
GBCI.US Glacier Bancorp Inc 20251008 0 47.69 48.41 46.97 48 785800 47.6312 up up correct
GBDC.US Golub Capital BDC Inc 20251008 0 13.52 13.69 13.52 13.6 1694881 13.227 up up correct
GBIO.US Generation Bio Co 20251008 0 6.24 6.48 6.1501 6.33 50900 6.33 up up correct
GBLI.US Global Indemnity Group LLC 20251008 0 29.69 29.69 29.4 29.4 600 29.0299 down up incorrect
GBNY.US Generations Bancorp NY Inc 20251008 0 17.14 17.14 17.14 17.14 54 17.14
GBRGW.US Goldenbridge Acquisition Limited 20251008 0 0.05 0.05 0.0491 0.0491 26130 0.0491 down down correct
GCBC.US Greene County Bancorp Inc 20251008 0 22.31 22.7 22.31 22.65 8771 22.4521 up up correct
GCMG.US GCM Grosvenor Inc 20251008 0 11.75 11.765 11.542 11.63 860300 11.3837 down down correct
GCMGW.US GCM Grosvenor Inc 20251008 0 0.3 0.3011 0.2618 0.273 11405 0.273 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251008 0 22.64 22.64 22.64 22.64 0 22.3442
GDEN.US Golden Entertainment Inc 20251008 0 21.87 22.255 21.72 21.84 231625 21.6425 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20251008 0 35.24 35.4 33.7 35.4 17162 35.4 up down incorrect
GDEVW.US Nexters Inc. Warrant 20251008 0 0.035 0.035 0.0222 0.0345 106157 0.0345 down up incorrect
GDRX.US GoodRx Holdings Inc 20251008 0 4.31 4.44 4.26 4.39 2082130 4.39 up down incorrect
GDS.US GDS Holdings Limited 20251008 0 37.54 38.03 36.67 37.84 2476237 37.84 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20251008 0 8.06 8.57 8 8.3 1133318 8.3 up up correct
GECC.US Great Elm Capital Corporation 20251008 0 8.02 8.09 7.47 7.55 510565 7.1881 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251008 0 25.14 25.14 25.14 25.14 300 24.7713
GEG.US Great Elm Group Inc 20251008 0 2.37 2.5 2.36 2.46 44400 2.46 up up correct
GENC.US Gencor Industries Inc 20251008 0 13.93 14.2 13.87 14.14 11700 14.14 up up correct
GEOS.US Geospace Technologies Corporation 20251008 0 22.79 23.2 22.24 23.06 249428 23.06 up up correct
GERN.US Geron Corporation 20251008 0 1.31 1.39 1.2835 1.38 7653773 1.38 up up correct
GEVO.US Gevo Inc 20251008 0 2.21 2.31 2.21 2.29 4676924 2.29 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251008 0 1.2 1.21 1.15 1.17 433400 1.17 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251008 0 0.18 0.25 0.18 0.25 1185 0.25 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251008 0 34.71 35.95 34.52 35.9 3233996 35.9 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251008 0 27.81 28.88 27.5 28.36 1556600 27.9777 up up correct
GH.US Guardant Health Inc 20251008 0 64.07 66.03 63.78 65.32 1594533 65.32 up up correct
GHRS.US GH Research PLC Ordinary Shares 20251008 0 13.21 13.54 12.85 13.17 237548 13.17 down down correct
GIFI.US Gulf Island Fabrication Inc 20251008 0 7.44 7.5896 7.3 7.37 36222 7.37 down down correct
GIGGU.US GigCapital4 Inc 20251008 0 13.15 13.15 13.15 13.15 795 13.15
GIGGW.US GigCapital4 Inc 20251008 0 0.88 1.71 0.8645 1.4 2598555 1.4 up up correct
GIGM.US GigaMedia Limited 20251008 0 1.63 1.65 1.63 1.63 3362 1.63
GIII.US G 20251008 0 26.9 27.505 26.485 27.07 382254 26.9838 up up correct
GILD.US Gilead Sciences Inc 20251008 0 117.11 118.35 115.755 118.25 6532171 117.4741 up up correct
GILT.US Gilat Satellite Networks Ltd 20251008 0 13.9 14.38 13.69 14.36 967500 14.36 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20251008 0 1.34 1.41 1.22 1.24 340935 1.24 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20251008 0 24.43 24.43 24.43 24.43 0 24.1116
GLAD.US Gladstone Capital Corporation 20251008 0 20.65 20.92 20.46 20.51 246424 19.7452 down up incorrect
GLBE.US Global 20251008 0 34.89 35.58 34.77 35.07 1062982 35.07 up up correct
GLBS.US Globus Maritime Limited 20251008 0 1.11 1.16 1.06 1.16 61000 1.16 up up correct
GLBZ.US Glen Burnie Bancorp 20251008 0 4.7 4.75 4.7 4.75 16651 4.75 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251008 0 11.75 11.945 11.66 11.88 218140 11.88 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251008 0 1.57 1.6 1.55 1.5507 35189 1.5507 down down correct
GLNG.US Golar LNG Limited 20251008 0 38.68 38.81 38.17 38.21 1015240 37.961 down down correct
GLPG.US Galapagos NV 20251008 0 34.86 35.02 34.48 34.5 97002 34.5 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251008 0 45.75 45.855 45.195 45.26 2468434 44.4346 down down correct
GLRE.US Greenlight Capital Re Ltd 20251008 0 12.66 12.69 12.53 12.65 87155 12.65 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251008 0 23.97 23.97 23.97 23.97 0 23.6575
GLSI.US Greenwich LifeSciences Inc 20251008 0 11.29 11.48 11.2 11.445 40800 11.445 up up correct
GLTO.US Galecto Inc 20251008 0 10.5 11.6599 9.8812 10.65 1977646 10.65 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251008 0 7.44 7.77 7.435 7.71 473803 7.71 up up correct
GMBL.US Esports Entertainment Group Inc 20251008 0 0.482 0.52 0.42 0.49 7600 0.49 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251008 0 0.054 0.054 0.054 0.054 0 0.054
GNFT.US Genfit SA 20251008 0 4 4 3.855 3.91 3986 3.91 down down correct
GNLN.US Greenlane Holdings Inc 20251008 0 4.06 4.1 3.9 4.01 82900 4.01 down down correct
GNPX.US Genprex Inc 20251008 0 0.201 0.2449 0.201 0.2443 108360 12.215 up up correct
GNSS.US Genasys Inc 20251008 0 2.22 2.3109 2.2 2.24 137623 2.24 up down incorrect
GNTX.US Gentex Corporation 20251008 0 26.72 26.98 26.495 26.61 1987174 26.4796 down down correct
GO.US Grocery Outlet Holding Corp 20251008 0 16.19 16.34 15.98 16 1654000 16 down down correct
GOCO.US GoHealth Inc 20251008 0 4.75 4.895 4.64 4.65 26422 4.65 down down correct
GOGO.US Gogo Inc 20251008 0 8.84 9.19 8.8 9.18 1323698 9.18 up up correct
GOOD.US Gladstone Commercial Corporation 20251008 0 11.451 11.5 11.31 11.47 578279 10.9724 up up correct
GOODN.US Gladstone Commercial Corporation 20251008 0 22.18 22.225 22.17 22.225 2400 21.5581 up up correct
GOOG.US Alphabet Inc 20251008 0 246.2 247.26 245.09 245.46 14136500 245.3 down down correct
GOOGL.US Alphabet Inc 20251008 0 244.96 246.005 243.82 244.62 21307100 244.4601 down down correct
GOSS.US Gossamer Bio Inc 20251008 0 2.53 2.55 2.414 2.42 2808500 2.42 down down correct
GOVX.US GeoVax Labs Inc 20251008 0 0.56 0.584 0.55 0.583 25740 14.575 up up correct
GP.US GreenPower Motor Company Inc 20251008 0 3.07 3.236 3.07 3.17 21500 3.17 up up correct
GPRE.US Green Plains Inc 20251008 0 10.03 10.58 10.02 10.28 2307316 10.28 up up correct
GPRO.US GoPro Inc 20251008 0 2.26 2.28 2.17 2.2 4898221 2.2 down down correct
GRBK.US Green Brick Partners Inc 20251008 0 70.4 70.66 68.87 68.88 286800 68.88 down down correct
GREE.US Greenidge Generation Holdings Inc 20251008 0 2.15 2.22 2.09 2.16 186000 2.16 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251008 0 12.5 12.99 12.5 12.82 2200 11.9959 up up correct
GRFS.US Grifols S.A 20251008 0 9.69 9.73 9.615 9.63 707731 9.63 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251008 0 25.06 25.06 25.06 25.06 0 24.733
GRIN.US Grindrod Shipping Holdings Ltd 20251008 0 27.81 27.88 27.802 27.88 5900 27.8492 up up correct
GRMN.US Garmin Ltd 20251008 0 256.3 260.58 255.56 259.77 580700 258.6609 up up correct
GRNQ.US Greenpro Capital Corp 20251008 0 1.59 1.59 1.5601 1.5822 9153 1.5822 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251008 0 0.0004 0.0004 0.0004 0.0004 546 0.0004
GROW.US U.S. Global Investors Inc 20251008 0 2.75 2.75 2.671 2.7088 57292 2.6691 down up incorrect
GRPN.US Groupon Inc 20251008 0 22.74 22.8 21.95 22.12 1074100 22.12 down up incorrect
GRTX.US Galera Therapeutics Inc 20251008 0 0.019 0.019 0.018 0.018 55835 0.018 down down correct
GRVY.US Gravity Co. Ltd 20251008 0 60.5 61.5062 59.51 61.47 22882 61.47 up down incorrect
GRWG.US GrowGeneration Corp 20251008 0 1.76 1.79 1.73 1.74 353785 1.74 down up incorrect
GSBC.US Great Southern Bancorp Inc 20251008 0 61.6 61.6 61.09 61.09 24159 60.6705 down down correct
GSHD.US Goosehead Insurance Inc 20251008 0 68.43 68.77 67.39 68.61 250898 68.61 up up correct
GSIT.US GSI Technology Inc 20251008 0 4.69 5.05 4.54 5.01 392044 5.01 up down incorrect
GSM.US Ferroglobe PLC 20251008 0 5.2 5.38 5.1646 5.27 1577839 5.2542 up down incorrect
GSRDX.US GSRDX 20251008 0 7.48 7.48 7.48 7.48 0 7.3292
GSREX.US GSREX 20251008 0 7.48 7.48 7.48 7.48 0 7.3431
GSRHX.US GSRHX 20251008 0 7.94 7.94 7.94 7.94 0 7.7844
GSRJX.US GSRJX 20251008 0 7.49 7.49 7.49 7.49 0 7.3442
GSRQX.US GSRQX 20251008 0 7.64 7.64 7.64 7.64 0 7.4892
GT.US The Goodyear Tire & Rubber Company 20251008 0 7.41 7.49 7.32 7.34 7212000 7.34 down down correct
GTBP.US GT Biopharma Inc 20251008 0 0.789 1.37 0.69 1.08 67194700 1.08 up up correct
GTEC.US Greenland Technologies Holding Corporation 20251008 0 1.33 1.35 1.18 1.24 804000 1.24 down down correct
GTIM.US Good Times Restaurants Inc 20251008 0 1.63 1.6399 1.6202 1.6399 7223 1.6399 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20251008 0 46.65 47.925 46 47.34 3877300 47.34 up up correct
GTX.US Garrett Motion Inc 20251008 0 13.03 13.18 12.93 13.03 1984900 12.916
GURE.US Gulf Resources Inc 20251008 0 0.56 0.58 0.54 0.5499 6003 5.499 down down correct
GWRS.US Global Water Resources Inc 20251008 0 10.92 11.17 10.6633 10.77 401926 10.6278 down down correct
GYRO.US Gyrodyne LLC 20251008 0 10.07 10.07 9.87 9.88 3100 9.88 down down correct
HAFC.US Hanmi Financial Corporation 20251008 0 25.07 25.24 24.56 24.65 120383 24.1589 down up incorrect
HAIN.US The Hain Celestial Group Inc 20251008 0 1.43 1.45 1.39 1.42 1538329 1.42 down down correct
HALL.US Hallmark Financial Services Inc 20251008 0 0.05 0.05 0.05 0.05 0 0.05
HALO.US Halozyme Therapeutics Inc 20251008 0 66.03 66.48 64.62 65.2 1933100 65.2 down down correct
HAS.US Hasbro Inc 20251008 0 74.83 76.07 74.15 75.57 1102800 74.3616 up up correct
HBAN.US Huntington Bancshares Incorporated 20251008 0 16.79 16.82 16.32 16.34 35560809 16.1973 down down correct
HBANM.US Huntington Bancshares Incorporated 20251008 0 23.33 23.405 23.2 23.2 11200 22.4878 down down correct
HBANP.US Huntington Bancshares Incorporated 20251008 0 18.6 18.6 18.4301 18.47 27132 18.1693 down down correct
HBCP.US Home Bancorp Inc 20251008 0 54.16 54.75 54.08 54.45 14237 53.8662 up up correct
HBIO.US Harvard Bioscience Inc 20251008 0 0.4399 0.4487 0.4361 0.4444 510026 0.4444 up down incorrect
HBNC.US Horizon Bancorp Inc 20251008 0 16.29 16.3 16.05 16.16 388298 16.0075 down down correct
HBT.US HBT Financial Inc 20251008 0 24.702 24.71 24.47 24.56 15600 24.1588 down down correct
HCAT.US Health Catalyst Inc 20251008 0 2.82 2.92 2.79 2.85 343915 2.85 up up correct
HCKT.US The Hackett Group Inc 20251008 0 19.25 19.27 18.99 19.13 121268 19.0149 down down correct
HCM.US HUTCHMED (China) Limited 20251008 0 16.14 16.4 16.13 16.39 17265 16.39 up up correct
HCSG.US Healthcare Services Group Inc 20251008 0 16.05 16.13 15.94 16 402902 16 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251008 0 2.75 3.4 2.73 3.36 25718 201.6 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20251008 0 4.13 4.88 4.115 4.88 963352 4.88 up up correct
HDSN.US Hudson Technologies Inc 20251008 0 9.09 9.21 9.02 9.21 153407 9.21 up up correct
HELE.US Helen of Troy Limited 20251008 0 27.22 27.63 26.97 27.61 841510 27.61 up up correct
HEPS.US D 20251008 0 2.69 2.73 2.68 2.68 226131 2.68 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251008 0 14 14.3402 14 14.275 5708 14.0383 up down incorrect
HFFG.US HF Foods Group Inc 20251008 0 2.61 2.67 2.56 2.63 42412 2.63 up down incorrect
HFWA.US Heritage Financial Corporation 20251008 0 24.16 24.16 23.865 23.88 96942 23.407 down down correct
HGBL.US Heritage Global Inc 20251008 0 1.57 1.64 1.56 1.61 127300 1.61 up down incorrect
HIFS.US Hingham Institution for Savings 20251008 0 295.01 300.175 292.01 294.7 86154 292.6296 down down correct
HIHO.US Highway Holdings Limited 20251008 0 1.67 1.6709 1.64 1.6601 11733 1.6601 down down correct
HIMX.US Himax Technologies Inc 20251008 0 9.03 9.1207 8.92 9.03 656853 9.03
HITI.US High Tide Inc. Common Shares 20251008 0 3.62 3.66 3.53 3.58 330206 3.58 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251008 0 6.295 6.6299 6.1223 6.54 46235301 6.54 up up correct
HLIT.US Harmonic Inc 20251008 0 10.42 10.49 10.35 10.35 712531 10.35 down down correct
HLMN.US Hillman Solutions Corp 20251008 0 9.31 9.525 9.2401 9.41 726875 9.41 up up correct
HLNE.US Hamilton Lane Incorporated 20251008 0 122.91 123.055 119.72 119.8 480864 119.3162 down down correct
HNNA.US Hennessy Advisors Inc 20251008 0 10.637 10.68 10.46 10.54 4409 10.2421 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251008 0 24.85 24.85 24.774 24.774 1000 24.472 down down correct
HNRG.US Hallador Energy Company 20251008 0 19.81 20.25 19.4501 19.815 400731 19.815 up up correct
HNST.US The Honest Company Inc 20251008 0 3.83 3.96 3.81 3.88 4296771 3.88 up up correct
HOFT.US Hooker Furniture Corporation 20251008 0 9.22 9.59 9.108 9.48 30537 9.3779 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251008 0 0.51 0.578 0.51 0.578 14100 0.578 up up correct
HOLX.US Hologic Inc 20251008 0 67.62 68.375 67.145 68.34 1116657 68.34 up up correct
HON.US Honeywell International Inc 20251008 0 196.8332 197.8134 195.9472 197.7851 2985760 195.6362 up up correct
HONE.US HarborOne Bancorp Inc 20251008 0 14.06 14.06 13.85 13.94 392624 13.94 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251008 0 146.11 151.35 144.55 150.87 23927600 150.87 up up correct
HOOK.US HOOKIPA Pharma Inc 20251008 0 0.896 0.92 0.885 0.92 21100 0.92 up up correct
HOPE.US Hope Bancorp Inc 20251008 0 11.04 11.065 10.92 11.03 589368 10.7617 down down correct
HOTH.US Hoth Therapeutics Inc 20251008 0 1.69 1.78 1.55 1.58 5488100 1.58 down down correct
HOWL.US Werewolf Therapeutics Inc 20251008 0 2.13 2.13 1.82 1.88 8201001 1.88 down down correct
HPK.US HighPeak Energy Inc 20251008 0 7.21 7.34 7.02 7.05 548500 7.008 down up incorrect
HQI.US HireQuest Inc 20251008 0 9 9.3 8.9 8.9 8800 8.7931 down down correct
HQY.US HealthEquity Inc 20251008 0 88.42 92.5 88.16 92.09 1003850 92.09 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20251008 0 27.02 27.217 26.13 26.56 1006000 26.56 down up incorrect
HROW.US Harrow Health Inc 20251008 0 41.94 42.35 38.81 39.74 1476800 39.74 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20251008 0 25.57 25.641 25.55 25.55 16600 25.55 down down correct
HRTX.US Heron Therapeutics Inc 20251008 0 1.33 1.385 1.315 1.35 1310152 1.35 up up correct
HRZN.US Horizon Technology Finance Corporation 20251008 0 6.17 6.26 6.13 6.13 550706 5.6301 down down correct
HSDT.US Helius Medical Technologies Inc 20251008 0 18.55 19.505 17.965 18.03 1068600 18.03 down down correct
HSIC.US Henry Schein Inc 20251008 0 64.68 65.15 63.63 64.73 1699350 64.73 up up correct
HSII.US Heidrick & Struggles International Inc 20251008 0 58.24 58.32 58.1 58.11 707771 57.9618 down up incorrect
HST.US Host Hotels & Resorts Inc 20251008 0 16.42 16.49 16.2 16.25 5381800 15.939 down down correct
HSTM.US HealthStream Inc 20251008 0 27.05 27.2 26.445 27.18 98367 27.1456 up up correct
HTBK.US Heritage Commerce Corp 20251008 0 9.89 9.9 9.78 9.83 201664 9.618 down down correct
HTHT.US Huazhu Group Limited 20251008 0 38.62 38.79 37.63 37.78 1948579 37.78 down up incorrect
HTLD.US Heartland Express Inc 20251008 0 8.44 8.8 8.35 8.79 905547 8.7709 up up correct
HTOO.US Fusion Fuel Green PLC 20251008 0 5.12 5.12 4.75 4.96 68800 4.96 down down correct
HTOOW.US Fusion Fuel Green PLC 20251008 0 0.0213 0.0234 0.0212 0.0227 31170 0.0227 up up correct
HUBG.US Hub Group Inc 20251008 0 33.92 36.28 33.92 36.08 798091 35.9663 up up correct
HUDI.US Huadi International Group Co. Ltd 20251008 0 1.43 1.52 1.4 1.47 49578 1.47 up up correct
HUIZ.US Huize Holding Limited 20251008 0 3.83 3.83 3.61 3.62 24800 3.62 down down correct
HUMA.US Humacyte Inc 20251008 0 1.68 1.71 1.62 1.69 13189030 1.69 up up correct
HUMAW.US Humacyte Inc 20251008 0 0.294 0.32 0.268 0.2918 30837 0.2918 down down correct
HURC.US Hurco Companies Inc 20251008 0 17.81 18.045 17.64 17.95 5779 17.95 up up correct
HURN.US Huron Consulting Group Inc 20251008 0 150.23 153.66 149.325 152.3 222383 152.3 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251008 0 42.3 45.25 42.12 44.6 8711401 44.6 up up correct
HWBK.US Hawthorn Bancshares Inc 20251008 0 29.775 30.065 29.5401 29.83 5730 29.6539 up up correct
HWC.US Hancock Whitney Corporation 20251008 0 63.16 63.41 62.53 62.83 477700 61.9138 down up incorrect
HWCPZ.US HWCPZ 20251008 0 24.22 24.38 24.22 24.287 2600 23.4968 up down incorrect
HWKN.US Hawkins Inc 20251008 0 177.23 179.31 176.41 178.59 74424 178.0893 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251008 0 11.35 11.35 11.35 11.35 0 11.35
HYFM.US Hydrofarm Holdings Group Inc 20251008 0 3.15 3.184 3.02 3.09 32900 3.09 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251008 0 6.62 7.25 6.51 7.16 2020500 7.16 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251008 0 14.55 14.97 14.2 14.81 852782 14.81 up down incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20251008 0 10.2 10.21 10.19 10.2 5459829 10.2
IBCP.US Independent Bank Corporation 20251008 0 31.47 31.64 30.97 31.15 100987 29.9235 down down correct
IBEX.US IBEX Limited 20251008 0 37.29 37.55 36.61 37.47 116003 37.47 up up correct
IBKR.US Interactive Brokers Group Inc 20251008 0 70 72.3 69.35 72.05 4341000 71.8841 up up correct
IBOC.US International Bancshares Corporation 20251008 0 68.63 68.63 67.75 67.88 102942 67.1956 down down correct
IBRX.US ImmunityBio Inc 20251008 0 2.52 2.61 2.5 2.53 9234700 2.53 up up correct
ICCC.US ImmuCell Corporation 20251008 0 6.55 6.8275 6.5 6.59 27486 6.59 up up correct
ICCM.US Icecure Medical 20251008 0 1 1.01 0.98 0.9912 1747518 0.9912 down up incorrect
ICFI.US ICF International Inc 20251008 0 93.05 93.215 91.835 92.6 100569 92.4481 down up incorrect
ICHR.US Ichor Holdings Ltd 20251008 0 18.85 19.66 18.74 19.61 675789 19.61 up down incorrect
ICLR.US ICON Public Limited Company 20251008 0 186.41 188.36 183.71 186.48 1169939 186.48 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251008 0 2.92 2.97 2.88 2.94 24100 2.805 up up correct
ICUI.US ICU Medical Inc 20251008 0 118.74 121.045 117.41 120.31 171554 120.31 up up correct
IDCC.US InterDigital Inc 20251008 0 341.95 350.86 340.12 350.43 224001 349.6489 up up correct
IDN.US Intellicheck Inc 20251008 0 4.99 5.03 4.88 5.02 116766 5.02 up up correct
IDXX.US IDEXX Laboratories Inc 20251008 0 634.3 638.629 626.11 629.91 521378 629.91 down down correct
IDYA.US IDEAYA Biosciences Inc 20251008 0 27.21 27.59 26.79 26.84 1100400 26.84 down down correct
IEP.US Icahn Enterprises L.P 20251008 0 8.34 8.36 8.26 8.28 488400 7.8069 down down correct
IESC.US IES Holdings Inc 20251008 0 393.72 403.69 392 400 162190 400 up up correct
IFBD.US Infobird Co. Ltd 20251008 0 1.07 1.12 1.06 1.0679 16599 1.0679 down down correct
IFMK.US iFresh Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251008 0 1.39 1.54 1.34 1.47 573433 1.47 up up correct
IGIC.US International General Insurance Holdings Ltd 20251008 0 23.34 23.34 22.9696 23.03 44356 22.9839 down down correct
IHRT.US iHeartMedia Inc 20251008 0 3.05 3.0864 2.98 3.04 565161 3.04 down down correct
III.US Information Services Group Inc 20251008 0 5.7 5.71 5.6 5.67 204020 5.6258 down down correct
IIIV.US i3 Verticals Inc 20251008 0 32.26 32.37 30.9 31.67 176125 31.67 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251008 0 1.14 1.28 1.14 1.26 522573 1.26 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251008 0 0.292 0.401 0.292 0.371 9300 0.371 up up correct
IKT.US Inhibikase Therapeutics Inc 20251008 0 1.65 1.75 1.6 1.66 180889 1.66 up down incorrect
ILMN.US Illumina Inc 20251008 0 96.66 98.39 95.71 97.78 1230900 97.78 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20251008 0 5.59 5.59 5.46 5.48 162647 5.386 down down correct
IMAB.US I 20251008 0 4.43 5.55 4.4005 5.07 5679284 5.07 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251008 0 10.23 10.23 10.23 10.23 46 10.23
IMCC.US IM Cannabis Corp 20251008 0 2.08 2.09 1.95 2 75504 2 down down correct
IMCR.US Immunocore Holdings plc 20251008 0 34.26 35.025 33.93 33.99 309267 33.99 down down correct
IMKTA.US Ingles Markets Incorporated 20251008 0 71.41 72.81 71.05 72.56 85661 72.2215 up down incorrect
IMMP.US Immutep Limited 20251008 0 2.07 2.1 2 2.02 312615 2.02 down up incorrect
IMMR.US Immersion Corporation 20251008 0 7.11 7.2 7.055 7.19 251861 7.0616 up up correct
IMNM.US Immunome Inc 20251008 0 14.12 14.78 13.78 14.01 1835900 14.01 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251008 0 20.17 20.2 19.94 20.16 5225 20.16 down down correct
IMRA.US IMARA Inc 20251008 0 38.56 38.56 38.03 38.293 4150 28.5149 down down correct
IMRN.US Immuron Limited 20251008 0 2.25 2.3 2.15 2.27 143918 2.27 up up correct
IMRX.US Immuneering Corporation 20251008 0 6.24 6.54 6.1259 6.5 2299576 6.5 up up correct
IMTE.US Integrated Media Technology Limited 20251008 0 1.12 1.2 1.085 1.16 151800 1.16 up up correct
IMTX.US Immatics N.V 20251008 0 9.4 10.415 9.315 10.37 2317451 10.37 up up correct
IMUX.US Immunic Inc 20251008 0 0.9 0.93 0.881 0.898 1376000 0.898 down down correct
IMVT.US Immunovant Inc 20251008 0 16.2 16.7 16.04 16.075 1375000 16.075 down up incorrect
IMXI.US International Money Express Inc 20251008 0 15.07 15.07 14.85 14.89 1740758 14.89 down up incorrect
INAB.US IN8bio Inc. Common Stock 20251008 0 2.48 2.65 2.32 2.41 158400 2.41 down down correct
INBK.US First Internet Bancorp 20251008 0 22.235 22.35 22.04 22.13 25694 22.0645 down down correct
INBKZ.US INBKZ 20251008 0 24.935 24.935 24.59 24.59 2500 23.5751 down down correct
INBX.US Inhibrx Inc 20251008 0 33.87 34.465 32.1 33.61 102500 33.61 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251008 0 1.62 1.62 1.5 1.61 133660 1.61 down down correct
INCY.US Incyte Corporation 20251008 0 86.56 86.87 84.96 85.38 1620177 85.38 down down correct
INDB.US Independent Bank Corp 20251008 0 70.23 70.62 69.39 69.5 286424 68.9582 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251008 0 4.4 4.7 4.4 4.54 4707200 4.54 up up correct
INDP.US Indaptus Therapeutics Inc 20251008 0 3.53 4.651 3.45 4.38 916700 4.38 up down incorrect
INGN.US Inogen Inc 20251008 0 8.62 8.73 8.3827 8.69 146855 8.69 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251008 0 14.36 15.35 14.32 14.59 31700 14.59 up up correct
INM.US InMed Pharmaceuticals Inc 20251008 0 2.27 2.4999 2.26 2.46 343685 2.46 up up correct
INMB.US INmune Bio Inc 20251008 0 1.96 2.0492 1.96 2.01 256962 2.01 up up correct
INMD.US InMode Ltd 20251008 0 15.05 15.08 14.895 15.05 663719 15.05
INN.US PF 20251008 0 19.24 19.369 19.24 19.26 943 18.5266 up up correct
INNV.US InnovAge Holding Corp 20251008 0 5.3 5.9599 5.2 5.84 83577 5.84 up up correct
INO.US Inovio Pharmaceuticals Inc 20251008 0 2.38 2.68 2.36 2.56 2398900 2.56 up up correct
INOD.US Innodata Inc 20251008 0 89.2 93.85 88.735 93.19 1574542 93.19 up down incorrect
INOV.US Inovalon Holdings Inc 20251008 0 33.42 33.463 33.42 33.463 500 33.463 up down incorrect
INSE.US Inspired Entertainment Inc 20251008 0 9.14 9.14 8.952 9.07 107700 9.07 down down correct
INSG.US Inseego Corp 20251008 0 15.46 16.86 15.46 16.23 471600 16.23 up down incorrect
INSM.US Insmed Incorporated 20251008 0 161.9 163.22 159.78 161.81 1954461 161.81 down up incorrect
INTA.US Intapp Inc. Common Stock 20251008 0 39.57 39.92 39.05 39.42 600000 39.42 down down correct
INTC.US Intel Corporation 20251008 0 36.545 37.79 35.9102 37.43 103202094 37.43 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251008 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251008 0 19.61 20.03 19.29 20 1700 20 up up correct
INTU.US Intuit Inc 20251008 0 659.57 664 655.23 657.8 1699880 655.3929 down down correct
INTZ.US Intrusion Inc 20251008 0 1.76 1.81 1.7 1.74 203566 1.74 down up incorrect
INVA.US Innoviva Inc 20251008 0 17.2 17.43 17.01 17.37 599578 17.37 up down incorrect
INVE.US Identiv Inc 20251008 0 3.74 3.8 3.68 3.73 19578 3.73 down down correct
INVZ.US Innoviz Technologies Ltd 20251008 0 2.33 2.385 2.23 2.24 6987363 2.24 down down correct
INVZW.US Innoviz Technologies Ltd 20251008 0 0.075 0.0773 0.073 0.0771 44586 0.0771 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251008 0 0.503 0.5146 0.47 0.5004 1580536 0.5004 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251008 0 70.49 71.87 69.6 69.96 3102776 69.96 down down correct
IOSP.US Innospec Inc 20251008 0 78.52 79.8 77.9 78.5 133080 77.5545 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251008 0 2.2 2.34 2.18 2.27 15178200 2.27 up up correct
IPAR.US Inter Parfums Inc 20251008 0 94.13 95.69 93.7 94.87 164035 93.9686 up up correct
IPDN.US Professional Diversity Network Inc 20251008 0 3.1 3.2699 3.1 3.17 66338 3.17 up up correct
IPGP.US IPG Photonics Corporation 20251008 0 85.12 88.2262 84.815 87.77 181256 87.77 up up correct
IPHA.US Innate Pharma S.A 20251008 0 2.0095 2.0095 1.9674 2.0095 1528 2.0095
IPSC.US Century Therapeutics Inc. 20251008 0 0.5801 0.6 0.5701 0.5835 1261598 0.5835 up up correct
IPW.US iPower Inc. 20251008 0 0.548 0.5688 0.5324 0.56 5883 16.8 up down incorrect
IPWR.US Ideal Power Inc 20251008 0 5.28 5.28 5 5.05 66900 5.05 down down correct
IQ.US iQIYI Inc 20251008 0 2.49 2.5 2.38 2.39 14686980 2.39 down down correct
IRBT.US iRobot Corporation 20251008 0 4.25 4.33 4.08 4.15 1033146 4.15 down down correct
IRDM.US Iridium Communications Inc 20251008 0 19.57 19.86 19.35 19.75 1830926 19.5918 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251008 0 59.96 62.19 57.26 60.09 58446400 60.09 up up correct
IRIX.US IRIDEX Corporation 20251008 0 1.12 1.12 1.07 1.09 81875 1.09 down up incorrect
IRMD.US IRadimed Corporation 20251008 0 75.06 77.875 75.06 76.87 114374 76.172 up down incorrect
IRTC.US iRhythm Technologies Inc 20251008 0 178.6 179.28 175.805 179 291591 179 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20251008 0 1.54 1.61 1.53 1.58 909403 1.58 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20251008 0 0.94 1.02 0.94 0.996 677900 0.996 up up correct
ISRG.US Intuitive Surgical Inc 20251008 0 442.305 450.53 439.42 448.09 1767294 448.09 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20251008 0 12.55 12.5956 11.859 12.01 376827 12.01 down down correct
ISTR.US Investar Holding Corporation 20251008 0 23.13 23.13 22.7 22.985 39463 22.891 down down correct
ITIC.US Investors Title Company 20251008 0 271.81 271.81 260.25 261.07 35003 252.4772 down down correct
ITRI.US Itron Inc 20251008 0 126.54 127.84 126.3 127.52 379567 127.52 up up correct
ITRM.US Iterum Therapeutics plc 20251008 0 0.79 0.79 0.75 0.765 994900 0.765 down down correct
ITRN.US Ituran Location and Control Ltd 20251008 0 36.06 36.425 35.43 35.53 68637 35.1205 down down correct
IVA.US Inventiva S.A 20251008 0 5.53 5.53 5.2 5.36 74844 5.36 down down correct
IZEA.US IZEA Worldwide Inc 20251008 0 3.95 4.04 3.82 3.97 53632 3.97 up up correct
JACK.US Jack in the Box Inc 20251008 0 19.12 19.39 18.4129 19.37 1382521 19.37 up down incorrect
JAGX.US Jaguar Health Inc 20251008 0 2.13 2.27 2.08 2.17 205300 2.17 up up correct
JAKK.US JAKKS Pacific Inc 20251008 0 18.32 18.9499 18.225 18.87 79166 18.3806 up up correct
JAMF.US Jamf Holding Corp 20251008 0 10.31 10.54 10.2 10.5 1224335 10.5 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251008 0 22.9 24.24 22.6 24.2 1049100 24.2 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251008 0 137.67 138.45 136.72 137.78 449600 137.78 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20251008 0 140.05 146.87 138.85 146.55 1448204 145.8765 up up correct
JBLU.US JetBlue Airways Corporation 20251008 0 4.76 4.8 4.67 4.74 11484170 4.74 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251008 0 62.93 63.325 62.201 62.32 73037 61.462 down down correct
JD.US JD.com Inc 20251008 0 34.805 35.11 34.24 34.98 12424700 34.98 up up correct
JFIN.US Jiayin Group Inc 20251008 0 11.21 11.405 11.1301 11.33 30035 11.33 up up correct
JFU.US 9F Inc 20251008 0 2.76 2.79 2.76 2.76 6554 2.76
JG.US Aurora Mobile Limited 20251008 0 8.55 8.785 8.52 8.66 4469 8.66 up up correct
JJSF.US J & J Snack Foods Corp 20251008 0 95.36 95.89 94.31 95.36 169835 94.5566
JKHY.US Jack Henry & Associates Inc 20251008 0 149.55 150.84 148.22 149.43 1005600 148.3931 down down correct
JOUT.US Johnson Outdoors Inc 20251008 0 42.12 43.3694 41.92 43.01 30821 42.3574 up up correct
JPM.US PM 20251008 0 19.16 19.1899 19.07 19.1 55607 18.5732 down down correct
JRSH.US Jerash Holdings (US) Inc 20251008 0 3.31 3.31 3.2399 3.29 324655 3.1877 down down correct
JRVR.US James River Group Holdings Ltd 20251008 0 5.42 5.49 5.365 5.48 100642 5.4719 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251008 0 19.9 19.99 19.7723 19.905 13578 19.5276 up up correct
JSPR.US Jasper Therapeutics Inc 20251008 0 2.45 2.45 2.29 2.4 348200 2.4 down down correct
JVA.US Coffee Holding Co. Inc 20251008 0 4.43 4.5113 4.3608 4.48 64535 4.3636 up up correct
JWEL.US Jowell Global Ltd 20251008 0 1.78 1.78 1.754 1.755 88400 1.755 down down correct
JYNT.US The Joint Corp 20251008 0 8.68 8.9 8.62 8.78 139930 8.78 up up correct
JZXN.US Jiuzi Holdings Inc 20251008 0 0.433 0.433 0.37 0.394 274723 15.76 down down correct
KALA.US Kala Pharmaceuticals Inc 20251008 0 1.63 1.7 1.56 1.57 753448 1.57 down down correct
KALU.US Kaiser Aluminum Corporation 20251008 0 79.1 82.39 78.8 82.06 110407 80.9039 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251008 0 11.02 11.59 10.82 11.49 1276562 11.49 up up correct
KARO.US Karooooo Ltd 20251008 0 54.4 54.74 53.78 54.54 29174 54.54 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251008 0 0.5616 0.6 0.551 0.5684 553758 0.5684 up up correct
KBNT.US Kubient Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 4477 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251008 0 14.58 14.615 14.29 14.49 1485600 14.49 down down correct
KDP.US Keurig Dr Pepper Inc 20251008 0 25.29 25.6 25.11 25.58 13028700 25.37 up up correct
KE.US Kimball Electronics Inc 20251008 0 28.27 28.715 28.08 28.36 143464 28.36 up up correct
KELYA.US Kelly Services Inc 20251008 0 12.8 13.035 12.8 13.01 234734 12.7912 up up correct
KELYB.US Kelly Services Inc 20251008 0 12.65 13.03 12.65 13.03 300 12.8615 up up correct
KEQU.US Kewaunee Scientific Corporation 20251008 0 43.5414 44.105 42.7748 43.83 4990 43.83 up up correct
KFFB.US Kentucky First Federal Bancorp 20251008 0 3.75 3.99 3.75 3.99 2630 3.99 up down incorrect
KFRC.US Kforce Inc 20251008 0 29.5 29.86 29.22 29.77 235200 28.9572 up up correct
KHC.US The Kraft Heinz Company 20251008 0 25.3 25.369 24.95 25.08 11753500 24.2806 down down correct
KIDS.US OrthoPediatrics Corp 20251008 0 18.15 18.52 17.95 18.1 136532 18.1 down down correct
KINS.US Kingstone Companies Inc 20251008 0 14.56 14.895 14.375 14.75 147973 14.655 up down incorrect
KLAC.US KLA Corporation 20251008 0 1063.51 1077.33 1059.01 1062.59 1476000 1059.4335 down down correct
KLDO.US Kaleido Biosciences Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251008 0 39.92 40.91 39.5925 40.73 278226 40.5475 up up correct
KLTR.US Kaltura Inc. Common Stock 20251008 0 1.48 1.53 1.43 1.5 285842 1.5 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251008 0 2.01 2.03 1.96 2 66120 2 down down correct
KMDA.US Kamada Ltd 20251008 0 6.7 6.85 6.61 6.84 134163 6.84 up up correct
KNDI.US Kandi Technologies Group Inc 20251008 0 1.22 1.27 1.22 1.26 75243 1.26 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251008 0 38.31 38.635 37.61 38.31 291110 38.31
KNSL.US Kinsale Capital Group Inc 20251008 0 476.06 485 468.57 478.99 231100 478.4557 up up correct
KOD.US Kodiak Sciences Inc 20251008 0 14.12 15.01 13.94 14.46 476104 14.46 up up correct
KOPN.US Kopin Corporation 20251008 0 3.51 3.62 3.32 3.56 5545574 3.56 up up correct
KOSS.US Koss Corporation 20251008 0 5.01 5.09 4.96 4.96 32000 4.96 down down correct
KPLT.US Katapult Holdings Inc 20251008 0 13.92 14.7 13.42 14.66 40800 14.66 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251008 0 0.0099 0.01 0.0076 0.0098 92467 0.0098 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20251008 0 2.77 2.95 2.7 2.73 120500 2.73 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251008 0 4.75 6.11 4.5101 5.9 3132554 5.9 up down incorrect
KRKR.US 36Kr Holdings Inc 20251008 0 6.9726 6.9726 6.45 6.604 17671 6.604 down up incorrect
KRMD.US Repro Med Systems Inc 20251008 0 3.95 4.22 3.89 4.19 236969 4.19 up down incorrect
KRNT.US Kornit Digital Ltd 20251008 0 13.19 13.77 13.07 13.46 342649 13.46 up up correct
KRNY.US Kearny Financial Corp 20251008 0 6.67 6.765 6.65 6.7 284357 6.4962 up up correct
KROS.US Keros Therapeutics Inc 20251008 0 15.83 16.43 15.67 15.96 535423 15.96 up up correct
KRT.US Karat Packaging Inc 20251008 0 23.08 23.49 23.08 23.25 81700 22.3548 up up correct
KRUS.US Kura Sushi USA Inc 20251008 0 59.05 60.215 57.88 57.92 259716 57.92 down down correct
KRYS.US Krystal Biotech Inc 20251008 0 184.63 187.48 181.7902 187.18 258014 187.18 up up correct
KTCC.US Key Tronic Corporation 20251008 0 3.32 3.4 3.32 3.4 8746 3.4 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20251008 0 103.07 106.305 101.9 105.67 4069929 105.67 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251008 0 0.806 0.83 0.801 0.82 83200 0.82 up up correct
KURA.US Kura Oncology Inc 20251008 0 9.605 10.41 9.55 10.08 2110587 10.08 up up correct
KVHI.US KVH Industries Inc 20251008 0 5.43 5.77 5.43 5.67 32177 5.67 up up correct
KXIN.US Kaixin Auto Holdings 20251008 0 0.662 0.68 0.65 0.661 4420 19.83 down down correct
KYMR.US Kymera Therapeutics Inc 20251008 0 57.49 58.07 56.26 56.29 447900 56.29 down down correct
KZIA.US Kazia Therapeutics Limited 20251008 0 7.21 7.32 6.74 7.16 55700 7.16 down down correct
KZR.US Kezar Life Sciences Inc 20251008 0 3.89 4.1722 3.89 4.13 61984 4.13 up up correct
LAKE.US Lakeland Industries Inc 20251008 0 15.38 16.58 15.32 16.26 174812 16.2291 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251008 0 121.36 121.7516 119.9 120.79 269146 119.0822 down down correct
LAND.US Gladstone Land Corporation 20251008 0 9.12 9.19 9.079 9.15 233000 8.9293 up up correct
LANDM.US Gladstone Land Corporation 20251008 0 24.904 24.91 24.9 24.91 1100 24.5998 up up correct
LANDO.US Gladstone Land Corporation 20251008 0 19.33 19.39 19.31 19.31 7800 18.7028 down up incorrect
LARAX.US LARAX 20251008 0 8.9 8.9 8.9 8.9 0 8.6327
LARK.US Landmark Bancorp Inc 20251008 0 26.34 26.55 26.15 26.15 10080 24.5134 down down correct
LASR.US nLIGHT Inc 20251008 0 30.11 30.7 29.89 30.57 650568 30.57 up down incorrect
LAUR.US Laureate Education Inc 20251008 0 29.53 29.57 29.09 29.4 900663 29.4 down up incorrect
LAZR.US Luminar Technologies Inc 20251008 0 2.07 2.47 2.06 2.21 11078800 2.21 up down incorrect
LBRDA.US Liberty Broadband Corporation 20251008 0 64.03 64.03 62.48 63.13 63365 63.13 down down correct
LBRDK.US Liberty Broadband Corporation 20251008 0 64.28 64.36 62.72 63.38 820628 63.38 down down correct
LBRDP.US Liberty Broadband Corporation 20251008 0 24.6 24.61 24.506 24.56 3100 24.1211 down down correct
LBTYA.US Liberty Global plc 20251008 0 11.45 11.55 11.22 11.27 1415998 11.27 down down correct
LBTYB.US Liberty Global plc 20251008 0 11.19 11.19 11.19 11.19 300 11.19
LBTYK.US Liberty Global plc 20251008 0 11.57 11.66 11.33 11.39 776188 11.39 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20251008 0 29.233 29.38 29.233 29.3683 6338 29.338 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20251008 0 21.9 22.6 21.66 22.52 10055100 22.52 up up correct
LCNB.US LCNB Corp 20251008 0 14.59 14.85 14.56 14.85 13041 14.4545 up up correct
LCRDX.US LCRDX 20251008 0 8.9 8.9 8.9 8.9 0 8.5426
LCRUX.US LCRUX 20251008 0 8.9 8.9 8.9 8.9 0 8.6331
LCUT.US Lifetime Brands Inc 20251008 0 3.83 3.8885 3.78 3.82 32763 3.7251 down down correct
LE.US Lands' End Inc 20251008 0 15.748 15.748 14.59 15.25 176019 15.25 down down correct
LECO.US Lincoln Electric Holdings Inc 20251008 0 236.73 242.1 236.25 241.95 351616 241.1646 up up correct
LEDS.US SemiLEDs Corporation 20251008 0 2.55 2.6699 2.4264 2.54 35769 2.54 down down correct
LEE.US Lee Enterprises Incorporated 20251008 0 5.1 5.37 5.0101 5.1 34791 5.1
LEGH.US Legacy Housing Corporation 20251008 0 22.97 23.395 22.42 22.75 69341 22.75 down down correct
LEGN.US Legend Biotech Corporation 20251008 0 31.59 33.21 31.26 32.21 1260100 32.21 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251008 0 45.94 45.94 45.94 45.94 0 45.3369
LESL.US Leslie's Inc 20251008 0 4.61 4.754 4.38 4.58 209400 4.58 down down correct
LEXX.US Lexaria Bioscience Corp 20251008 0 0.84 0.91 0.82 0.91 334700 0.91 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20251008 0 0.04 0.04 0.039 0.0399 60643 0.0399 down up incorrect
LFMD.US LifeMD Inc 20251008 0 6.67 6.825 6.6005 6.64 714014 6.64 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251008 0 23.676 23.676 23.676 23.676 800 23.1119
LFST.US LifeStance Health Group Inc. Common Stock 20251008 0 5.55 5.66 5.46 5.64 1264753 5.64 up down incorrect
LFUS.US Littelfuse Inc 20251008 0 254.74 259.29 253.715 258.9 88551 257.5355 up up correct
LFVN.US LifeVantage Corporation 20251008 0 9.34 9.415 9.11 9.2 111200 9.0513 down down correct
LGHL.US Lion Group Holding Ltd 20251008 0 1.37 1.549 1.32 1.41 18215 18.33 up up correct
LGIH.US LGI Homes Inc 20251008 0 46.5 47.48 45.35 47.4 481386 47.4 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20251008 0 184.47 186.4 182.52 184.49 124500 184.49 up up correct
LGO.US Largo Resources Ltd 20251008 0 1.81 1.97 1.795 1.88 580078 1.88 up up correct
LGVN.US Longeveron Inc 20251008 0 0.81 0.94 0.81 0.927 2218900 0.927 up up correct
LI.US Li Auto Inc 20251008 0 24.48 24.66 24.415 24.64 2697402 24.64 up up correct
LIDR.US Aeye Inc 20251008 0 2.92 3.22 2.915 3.08 10378060 3.08 up up correct
LIDRW.US AEye Inc 20251008 0 0.24 0.2699 0.2175 0.242 262635 0.242 up up correct
LILA.US Liberty Latin America Ltd 20251008 0 8.27 8.3383 8.015 8.02 208396 8.02 down down correct
LILAK.US Liberty Latin America Ltd 20251008 0 8.45 8.45 8.18 8.19 897897 8.19 down down correct
LINC.US Lincoln Educational Services Corporation 20251008 0 21.82 22.0637 21.675 21.9 201954 21.9 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251008 0 12.32 12.41 12.07 12.24 246312 12.24 down down correct
LINK.US Interlink Electronics Inc 20251008 0 11.0501 11.73 10.6001 11.5901 123000 7.7267 up up correct
LIQT.US LiqTech International Inc 20251008 0 2.88 2.96 2.8 2.8 11716 2.8 down up incorrect
LITE.US Lumentum Holdings Inc 20251008 0 159.38 163.66 158.47 163.09 2258467 163.09 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20251008 0 4.67 4.898 4.67 4.89 1013800 4.89 up up correct
LIVE.US Live Ventures Incorporated 20251008 0 17.98 17.98 17.3 17.67 40700 17.67 down down correct
LIVN.US LivaNova PLC 20251008 0 52.58 53.47 52.1 53.37 255797 53.37 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20251008 0 5.01 5.098 4.55 4.81 80978 4.81 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20251008 0 0.15 0.166 0.15 0.15 3800 0.15
LKFN.US Lakeland Financial Corporation 20251008 0 63.83 64.02 63.2 63.3 53090 62.2416 down down correct
LKQ.US LKQ Corporation 20251008 0 29.97 30.175 29.62 29.7 1449925 29.399 down down correct
LMAT.US LeMaitre Vascular Inc 20251008 0 86.89 88.13 86.87 88.04 64223 87.8371 up up correct
LMB.US Limbach Holdings Inc 20251008 0 90.56 94.55 89.92 94.42 140445 94.42 up up correct
LMFA.US LM Funding America Inc 20251008 0 1.29 1.42 1.29 1.34 1464200 1.34 up down incorrect
LMNR.US Limoneira Company 20251008 0 14.82 14.945 14.71 14.72 50833 14.6311 down up incorrect
LNSR.US LENSAR Inc 20251008 0 12.103 12.22 12.06 12.18 15040 12.18 up up correct
LNT.US Alliant Energy Corporation 20251008 0 68.52 68.52 67.31 67.87 1530074 66.8196 down down correct
LNTH.US Lantheus Holdings Inc 20251008 0 50.5 53.57 49.67 53.55 2786700 53.55 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251008 0 5.58 5.66 5.382 5.395 83252 5.263 down down correct
LOB.US Live Oak Bancshares Inc 20251008 0 35.53 36.2 35.18 35.83 180200 35.7675 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251008 0 9.29 9.575 9.25 9.56 408479 9.56 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20251008 0 7.6 7.83 7.6 7.74 46900 7.74 up down incorrect
LOGI.US Logitech International S.A 20251008 0 112.41 113.28 111.67 112.35 710747 112.35 down up incorrect
LOOP.US Loop Industries Inc 20251008 0 1.62 1.6999 1.62 1.69 65965 1.69 up down incorrect
LOPE.US Grand Canyon Education Inc 20251008 0 209.23 212.05 208.485 211 204850 211 up down incorrect
LOVE.US The Lovesac Company 20251008 0 15.49 15.495 15.22 15.33 492672 15.33 down down correct
LPCN.US Lipocine Inc 20251008 0 3.22 3.2812 3.11 3.16 48224 3.16 down down correct
LPLA.US LPL Financial Holdings Inc 20251008 0 317.65 326.62 316.45 325.13 720949 324.871 up up correct
LPRO.US Open Lending Corporation 20251008 0 2.02 2.095 1.9918 2.04 294373 2.04 up up correct
LPSN.US LivePerson Inc 20251008 0 0.54 0.5623 0.5241 0.543 259003 8.145 up up correct
LPTH.US LightPath Technologies Inc 20251008 0 8.8 8.9977 8.37 8.69 900017 8.69 down down correct
LPTX.US Leap Therapeutics Inc 20251008 0 0.6311 0.7686 0.62 0.7501 4291830 0.7501 up up correct
LQDA.US Liquidia Corporation 20251008 0 24.12 25.12 23.775 24.08 3152452 24.08 down down correct
LQDT.US Liquidity Services Inc 20251008 0 25.28 25.295 23.86 24.18 241208 24.18 down down correct
LRCX.US Lam Research Corporation 20251008 0 137.91 142.88 137.61 142.54 13695700 142.1354 up up correct
LRMR.US Larimar Therapeutics Inc 20251008 0 4.77 4.99 4.6 4.82 3420491 4.82 up up correct
LSBK.US Lake Shore Bancorp Inc 20251008 0 13.05 13.06 12.96 12.96 27176 12.7999 down down correct
LSCC.US Lattice Semiconductor Corporation 20251008 0 72.63 73.99 72 73.67 1151931 73.67 up up correct
LSTR.US Landstar System Inc 20251008 0 123.25 133.53 122.78 130.95 863292 128.4367 up up correct
LTAFX.US Altst Strgs Fd A 20251008 0 15.2 15.2 15.2 15.2 0 14.4775
LTBR.US Lightbridge Corporation 20251008 0 23.34 23.6 22.44 23.09 1886900 23.09 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20251008 0 14.15 14.15 14.15 14.15 0 14.0793
LTCH.US Latch Inc 20251008 0 0.1 0.11 0.1 0.1 40400 0.1
LTIFX.US LTIFX 20251008 0 15.41 15.41 15.41 15.41 0 15.3331
LTRN.US Lantern Pharma Inc 20251008 0 4.67 4.7034 4.41 4.59 127867 4.59 down down correct
LTRX.US Lantronix Inc 20251008 0 5.05 5.15 4.95 5 222788 5 down up incorrect
LTRYW.US Lottery Com 20251008 0 0.0116 0.0133 0.0116 0.0133 25682 0.0133 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251008 0 1.06 1.23 1.055 1.22 3958813 1.22 up up correct
LULU.US Lululemon Athletica Inc 20251008 0 173.45 176.34 171.88 174.82 4952200 174.82 up up correct
LUNA.US Luna Innovations Incorporated 20251008 0 1.15 1.15 1.13 1.15 15900 1.15
LUNG.US Pulmonx Corporation 20251008 0 1.74 1.8 1.71 1.78 184966 1.78 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251008 0 4.99 5.7255 4.99 5.59 53575 5.59 up up correct
LVO.US LiveOne Inc 20251008 0 4.13 4.3397 4.12 4.25 145219 4.25 up up correct
LVTX.US Lava Therapeutics B.V 20251008 0 1.62 1.63 1.56 1.58 71013 1.58 down down correct
LWAY.US Lifeway Foods Inc 20251008 0 26.36 27.02 26 26.72 106083 26.72 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20251008 0 4.64 5.27 4.51 5.15 2612173 5.15 up down incorrect
LX.US LexinFintech Holdings Ltd 20251008 0 5.22 5.45 5.12 5.15 1957394 5.15 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20251008 0 0.722 0.802 0.57 0.665 3343700 0.665 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251008 0 1.52 1.54 1.41 1.43 3069768 1.43 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251008 0 17.89 18.27 17.67 18.26 19187 18.26 up up correct
LYFT.US Lyft Inc 20251008 0 21.18 21.4369 20.7838 21.16 13936082 21.16 down down correct
LYRA.US Lyra Therapeutics Inc 20251008 0 7.85 8 7.19 7.72 72618 7.72 down up incorrect
LYTS.US LSI Industries Inc 20251008 0 22.15 22.18 21.7495 22.11 112323 22.0001 down up incorrect
LZ.US LegalZoom.com Inc 20251008 0 9.98 10.11 9.76 9.97 1961450 9.97 down up incorrect
MANH.US Manhattan Associates Inc 20251008 0 203.98 209.665 201.76 208.9 425269 208.9 up up correct
MAPS.US WM Technology Inc 20251008 0 1.17 1.175 1.13 1.14 1057160 1.14 down down correct
MAPSW.US WM Technology Inc 20251008 0 0.022 0.0227 0.0171 0.0204 69020 0.0204 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251008 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251008 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251008 0 267.89 269.48 264.32 267.98 1419800 266.8327 up down incorrect
MARA.US Marathon Digital Holdings Inc 20251008 0 20.42 20.97 20.03 20.2 50170500 20.2 down up incorrect
MARK.US Remark Holdings Inc 20251008 0 0.0051 0.0051 0.0051 0.0051 9019 0.0051
MARPS.US Marine Petroleum Trust 20251008 0 4.48 4.51 4.35 4.51 3100 4.359 up up correct
MASI.US Masimo Corporation 20251008 0 150.84 154.23 148.99 153.72 633202 153.72 up up correct
MASS.US 908 Devices Inc 20251008 0 8.86 9.19 8.86 9.15 295919 9.15 up up correct
MAT.US Mattel Inc 20251008 0 18.02 18.43 17.88 18.41 2969600 18.41 up up correct
MATW.US Matthews International Corporation 20251008 0 23.61 23.7669 23.08 23.22 216976 22.763 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251008 0 3.46 3.62 3.44 3.52 76118 3.52 up up correct
MBCN.US Middlefield Banc Corp 20251008 0 28.64 28.99 28.64 28.96 4214 28.6124 up up correct
MBIN.US Merchants Bancorp 20251008 0 32.15 32.43 31.95 32.18 111728 32.0912 up up correct
MBINN.US Merchants Bancorp 20251008 0 21.14 21.145 20.925 21.05 5000 20.6341 down down correct
MBIO.US Mustang Bio Inc 20251008 0 1.76 1.82 1.686 1.74 206333 1.74 down down correct
MBOT.US Microbot Medical Inc 20251008 0 3.2 3.3 3.15 3.29 2691300 3.29 up up correct
MBRX.US Moleculin Biotech Inc 20251008 0 0.485 0.525 0.482 0.5081 75514 12.7025 up up correct
MBUU.US Malibu Boats Inc 20251008 0 29.93 30.2 29.53 30.19 139882 30.19 up up correct
MBWM.US Mercantile Bank Corporation 20251008 0 45.58 45.72 45.06 45.14 42111 44.4427 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251008 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251008 0 27.083 27.083 26.555 26.94 20200 26.4589 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20251008 0 20.46 20.79 20.205 20.69 97351 20.69 up up correct
MCHP.US Microchip Technology Incorporated 20251008 0 65.32 67.13 64.68 66.92 6149900 65.9336 up up correct
MCHX.US Marchex Inc 20251008 0 1.88 1.98 1.88 1.98 51578 1.98 up up correct
MCRB.US Seres Therapeutics Inc 20251008 0 20 20.247 19.3 19.64 73000 19.64 down down correct
MCRI.US Monarch Casino & Resort Inc 20251008 0 99.78 99.78 97.7801 98.02 46238 97.4105 down down correct
MDB.US MongoDB Inc 20251008 0 320.44 328.35 319.79 326.78 1213200 326.78 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251008 0 444.09 444.09 435.21 436.95 178474 436.95 down up incorrect
MDIA.US MediaCo Holding Inc 20251008 0 1.25 1.28 1.23 1.2538 12853 1.2538 up down incorrect
MDLZ.US Mondelez International Inc 20251008 0 62.14 62.42 61.42 61.66 6881500 61.0975 down down correct
MDRR.US Medalist Diversified REIT Inc 20251008 0 13.5 13.505 13.5 13.505 2174 13.3639 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20251008 0 4.9 4.9 4.8 4.8 2300 4.8 down down correct
MDWD.US MediWound Ltd 20251008 0 17.69 17.7876 17.4 17.625 55757 17.625 down down correct
MDXG.US MiMedx Group Inc 20251008 0 7.28 7.3 7.09 7.1 524600 7.1 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251008 0 4.77 4.77 4.5 4.52 112000 4.52 down down correct
MEDP.US Medpace Holdings Inc 20251008 0 535.66 535.66 523.04 531 204450 531 down down correct
MELI.US MercadoLibre Inc 20251008 0 2194.3 2199.11 2140.64 2179.89 396471 2179.89 down up incorrect
MEOH.US Methanex Corporation 20251008 0 39.28 39.51 38.6 39.25 500770 39.0637 down down correct
MERC.US Mercer International Inc 20251008 0 2.85 2.925 2.84 2.85 736324 2.85
MESA.US Mesa Air Group Inc 20251008 0 1.31 1.4 1.28 1.39 15987 20.85 up up correct
MESO.US Mesoblast Limited 20251008 0 19.33 19.978 19.2779 19.75 693786 19.75 up up correct
METC.US Ramaco Resources Inc 20251008 0 41.08 42.47 40.37 41.49 1826940 41.49 up up correct
MFH.US Mercurity Fintech Holding Inc 20251008 0 32.01 33.48 28.63 30.21 398500 30.21 down down correct
MFIN.US Medallion Financial Corp 20251008 0 9.82 9.96 9.7901 9.92 29354 9.8001 up up correct
MGEE.US MGE Energy Inc 20251008 0 83.98 84.17 82.66 84.11 85759 83.1453 up up correct
MGIC.US Magic Software Enterprises Ltd 20251008 0 20.35 20.74 20.285 20.61 30457 20.4936 up up correct
MGNI.US Magnite Inc 20251008 0 19.06 19.35 18.67 19.09 2109700 19.09 up up correct
MGNX.US MacroGenics Inc 20251008 0 1.72 1.83 1.72 1.78 593658 1.78 up up correct
MGPI.US MGP Ingredients Inc 20251008 0 23.93 24.3107 23.75 24.24 199327 24.1275 up up correct
MGRC.US McGrath RentCorp 20251008 0 114.21 116.445 113.975 115.92 98907 114.9393 up down incorrect
MGTX.US MeiraGTx Holdings plc 20251008 0 8.45 8.66 8.2 8.26 935556 8.26 down down correct
MGYR.US Magyar Bancorp Inc 20251008 0 17.15 17.15 17.15 17.15 215 16.9738
MIDD.US The Middleby Corporation 20251008 0 136.92 137.6 132.465 135.16 868226 135.16 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251008 0 1.08 1.23 0.96 0.99 128488 19.8 down down correct
MIND.US MIND Technology Inc 20251008 0 9.78 10.1476 9.5 10.09 438644 10.09 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251008 0 74.26 75.135 72.745 72.85 1257402 72.85 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20251008 0 2.1 2.1 1.98 2 1421700 2 down up incorrect
MITK.US Mitek Systems Inc 20251008 0 9.36 9.41 9.295 9.34 171123 9.34 down up incorrect
MKSI.US MKS Instruments Inc 20251008 0 129.84 134.23 128.38 132.97 1363700 132.6388 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251008 0 14.63 15.33 14.62 15 20100 14.6445 up up correct
MKTX.US MarketAxess Holdings Inc 20251008 0 167.68 172.17 165.71 172.13 736810 170.6217 up up correct
MLAB.US Mesa Laboratories Inc 20251008 0 68.61 70.87 68.61 70.75 72988 70.4912 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251008 0 10.55 10.55 10.44 10.44 364643 10.44 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251008 0 12 12 12 12 100 12
MLCO.US Melco Resorts & Entertainment Limited 20251008 0 8.29 8.81 8.22 8.38 3131795 8.38 up up correct
MLKN.US MillerKnoll Inc 20251008 0 16.54 16.87 16.44 16.72 403146 16.3743 up down incorrect
MMLP.US Martin Midstream Partners L.P 20251008 0 3.12 3.175 3.11 3.175 9099 3.1632 up up correct
MMSI.US Merit Medical Systems Inc 20251008 0 83.12 83.76 81.74 83.74 314101 83.74 up down incorrect
MMYT.US MakeMyTrip Limited 20251008 0 94.26 94.26 91.8 92.68 1107900 92.68 down up incorrect
MNDO.US MIND C.T.I. Ltd 20251008 0 1.0999 1.1 1.08 1.0899 22116 1.0899 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251008 0 180 186.66 177.85 184.19 1365400 184.19 up up correct
MNKD.US MannKind Corporation 20251008 0 5.67 5.72 5.43 5.44 4756700 5.44 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251008 0 12.08 12.94 11.92 12.81 2132131 12.81 up up correct
MNOV.US MediciNova Inc 20251008 0 1.26 1.2688 1.21 1.22 57298 1.22 down down correct
MNPR.US Monopar Therapeutics Inc 20251008 0 99.37 99.57 92.27 98.57 27200 98.57 down down correct
MNRO.US Monro Inc 20251008 0 17.78 17.88 17.19 17.28 491567 16.813 down down correct
MNSB.US MainStreet Bancshares Inc 20251008 0 19.96 20.035 19.66 19.68 16125 19.4858 down down correct
MNSBP.US MainStreet Bancshares Inc 20251008 0 24.892 24.892 24.892 24.892 0 24.421
MNST.US Monster Beverage Corporation 20251008 0 68.45 69.2 67.86 68.73 7629965 68.73 up up correct
MNTK.US Montauk Renewables Inc 20251008 0 2.19 2.35 2.17 2.33 104007 2.33 up up correct
MNTS.US Momentus Inc 20251008 0 1.7 1.85 1.66 1.7 79218 30.3571
MNTSW.US Momentus Inc 20251008 0 0.0301 0.04 0.0301 0.0382 70409 0.0382 up up correct
MOFG.US MidWestOne Financial Group Inc 20251008 0 29.25 29.37 28.85 28.9 68809 28.558 down down correct
MOGO.US Mogo Inc 20251008 0 1.97 1.99 1.93 1.94 185632 1.94 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251008 0 4 4 3.7229 3.89 9696 3.89 down down correct
MOMO.US Momo Inc 20251008 0 7.21 7.31 7.19 7.28 910044 7.28 up up correct
MORN.US Morningstar Inc 20251008 0 226.3 228.555 224.595 228.23 427015 227.7049 up up correct
MOTS.US Motus GI Holdings Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251008 0 0.61 0.7 0.61 0.682 25250 6.82 up up correct
MPAA.US Motorcar Parts of America Inc 20251008 0 15.18 15.355 14.7101 15.32 94731 15.32 up up correct
MPB.US Mid Penn Bancorp Inc 20251008 0 28.87 28.89 28.11 28.18 84477 27.7874 down down correct
MPWR.US Monolithic Power Systems Inc 20251008 0 947.19 983.48 945.99 980.9 570450 979.2438 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251008 0 5.05 5.11 5.021 5.09 1994900 5.09 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251008 0 1.55 1.68 1.55 1.55 15500 1.55
MRAM.US Everspin Technologies Inc 20251008 0 10.98 11.9699 10.98 11.48 283657 11.48 up up correct
MRBK.US Meridian Corporation 20251008 0 15.33 15.45 15.01 15.06 24595 14.8294 down down correct
MRCC.US Monroe Capital Corporation 20251008 0 6.99 7.03 6.95 7.02 48592 6.8256 up down incorrect
MRCY.US Mercury Systems Inc 20251008 0 84 84.375 83.2 83.92 378762 83.92 down up incorrect
MREO.US Mereo BioPharma Group plc 20251008 0 1.97 1.99 1.92 1.96 1130880 1.96 down down correct
MRKR.US Marker Therapeutics Inc 20251008 0 1.04 1.09 1 1.08 363181 1.08 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251008 0 1.93 2.095 1.89 2.03 347723 2.03 up up correct
MRNA.US Moderna Inc 20251008 0 27.37 29.45 27.31 27.92 12323600 27.92 up up correct
MRSN.US Mersana Therapeutics Inc 20251008 0 8.07 9.5 7.828 9.44 183400 9.44 up up correct
MRTN.US Marten Transport Ltd 20251008 0 10.46 11.06 10.42 11.06 630263 11.0039 up up correct
MRUS.US Merus N.V 20251008 0 94.37 94.455 94.32 94.38 3562444 94.38 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251008 0 3.35 3.4097 3.26 3.33 1731532 3.33 down down correct
MRVL.US Marvell Technology Inc 20251008 0 88.39 92.67 87.62 92.5 20450990 92.3723 up up correct
MS.US PO 20251008 0 18.47 18.4999 18.4 18.4 40135 18.126 down down correct
MSBI.US Midland States Bancorp Inc 20251008 0 16.8 17.175 16.53 16.55 99315 15.9962 down up incorrect
MSEX.US Middlesex Water Company 20251008 0 55.09 55.26 54.5113 55.19 62094 54.4553 up down incorrect
MSFT.US Microsoft Corporation 20251008 0 523.28 526.95 523.09 524.85 13363450 522.6765 up up correct
MSGM.US Motorsport Games Inc 20251008 0 2.593 2.593 2.52 2.53 12700 2.53 down down correct
MSTR.US MicroStrategy Incorporated 20251008 0 335.62 336.36 322.3 330.8 12996300 330.8 down up incorrect
MSVB.US Mid 20251008 0 16.743 16.743 16.743 16.743 0 16.743
MTC.US Mmtec Inc 20251008 0 0.835 0.87 0.821 0.856 36700 0.856 up up correct
MTCH.US Match Group Inc 20251008 0 33.2 33.69 33.03 33.21 3674400 33.0156 up up correct
MTEX.US Mannatech Incorporated 20251008 0 8.62 8.65 8.339 8.4 5596 8.4 down down correct
MTLS.US Materialise NV 20251008 0 6.16 6.2388 6.0094 6.06 105778 6.06 down down correct
MTRX.US Matrix Service Company 20251008 0 12.67 12.825 12.38 12.8 180369 12.8 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251008 0 129.13 133.4 128.01 133.19 1273165 133.19 up up correct
MU.US Micron Technology Inc 20251008 0 188.99 196.95 188.8 196.54 26833900 196.4606 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251008 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251008 0 27.17 27.17 26.8 26.8 16957 26.4704 down down correct
MVIS.US MicroVision Inc 20251008 0 1.42 1.46 1.37 1.37 5907100 1.37 down up incorrect
MVST.US Microvast Holdings Inc 20251008 0 4.64 4.8 4.44 4.52 8405271 4.52 down up incorrect
MVSTW.US Microvast Holdings Inc 20251008 0 0.305 0.305 0.2678 0.2702 91229 0.2702 down up incorrect
MXCT.US MaxCyte Inc. 20251008 0 1.59 1.71 1.57 1.7 506394 1.7 up up correct
MYFW.US First Western Financial Inc 20251008 0 22.9 23.44 22.745 23.15 43921 23.15 up up correct
MYGN.US Myriad Genetics Inc 20251008 0 7.64 8.04 7.54 7.64 929626 7.64
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251008 0 1.43 1.66 1.2801 1.6 6736191 1.6 up up correct
MYPS.US Playstudios Inc 20251008 0 0.94 0.99 0.94 0.9557 155255 0.9557 up up correct
MYPSW.US MYPSW 20251008 0 0.015 0.021 0.014 0.019 353500 0.019 up up correct
MYRG.US MYR Group Inc 20251008 0 197.79 207.02 196 207 170900 207 up up correct
MYSZ.US My Size Inc 20251008 0 1.24 1.27 1.23 1.26 26500 1.26 up up correct
NAII.US Natural Alternatives International Inc 20251008 0 2.7 2.8011 2.67 2.68 13221 2.68 down down correct
NAOV.US NanoVibronix Inc 20251008 0 7.14 7.45 6.84 7.31 2452900 7.31 up up correct
NATH.US Nathan's Famous Inc 20251008 0 108.02 108.39 105.66 105.66 19750 104.5955 down down correct
NATR.US Nature's Sunshine Products Inc 20251008 0 15.21 15.33 14.94 15 49700 15 down down correct
NAUT.US Nautilus Biotechnology Inc 20251008 0 0.8983 0.92 0.8876 0.9022 167732 0.9022 up up correct
NAVI.US Navient Corporation 20251008 0 12.64 12.73 12.43 12.44 637677 12.0506 down down correct
NBIX.US Neurocrine Biosciences Inc 20251008 0 137.87 139.74 136.1001 139.08 683963 139.08 up up correct
NBN.US Northeast Bank 20251008 0 95.99 97.0425 95.035 95.51 65748 95.4909 down down correct
NBST.US Newbury Street Acquisition Corporation 20251008 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251008 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251008 0 41.44 41.44 41.05 41.16 94908 40.4394 down down correct
NBTX.US Nanobiotix S.A 20251008 0 25.61 27.77 25.52 27.3 244208 27.3 up up correct
NCMI.US National CineMedia Inc 20251008 0 4.4 4.42 4.34 4.41 276955 4.3763 up up correct
NCNA.US NuCana plc 20251008 0 6.56 6.65 5.49 5.91 866100 5.91 down down correct
NCNO.US nCino Inc 20251008 0 25.77 26.22 25.525 26.1 1725400 26.1 up up correct
NCSM.US NCS Multistage Holdings Inc 20251008 0 42.63 44.52 42.63 44.06 5247 44.06 up up correct
NCTY.US The9 Limited 20251008 0 10.82 11.6 10.57 11.43 159700 11.43 up down incorrect
NDAQ.US Nasdaq Inc 20251008 0 89.14 90.06 87.64 89.87 3688714 89.6013 up down incorrect
NDLS.US Noodles & Company 20251008 0 0.6271 0.66 0.6101 0.6446 17269 5.1568 up up correct
NDRA.US ENDRA Life Sciences Inc 20251008 0 6.34 6.46 5.85 6.45 70200 6.45 up up correct
NDSN.US Nordson Corporation 20251008 0 230.58 234.92 229.13 234.32 262653 233.5071 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251008 0 20.91 20.91 20.41 20.5 50376 20.3199 down down correct
NEGG.US Newegg Commerce Inc 20251008 0 50.38 51.7 48.52 49.58 371200 49.58 down down correct
NEO.US NeoGenomics Inc 20251008 0 9.07 9.47 9.02 9.17 4228700 9.17 up up correct
NEOG.US Neogen Corporation 20251008 0 5.6 5.82 5.57 5.82 6954595 5.82 up up correct
NEON.US Neonode Inc 20251008 0 3.68 3.94 3.68 3.85 727000 3.85 up up correct
NEPH.US Nephros Inc 20251008 0 5.79 5.91 5.11 5.16 246074 5.16 down down correct
NERV.US Minerva Neurosciences Inc 20251008 0 2.63 3.29 2.49 2.83 8936100 2.83 up up correct
NESR.US National Energy Services Reunited Corp 20251008 0 10.3 10.35 10.09 10.22 572100 10.22 down down correct
NEWT.US Newtek Business Services Corp 20251008 0 11.23 11.275 11.12 11.21 355938 10.8412 down down correct
NEXI.US NexImmune Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 248 0.0001
NEXT.US NextDecade Corporation 20251008 0 7.26 7.3901 6.65 6.655 7429478 6.655 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251008 0 11.74 11.74 11.39 11.41 151874 11.1563 down down correct
NFE.US New Fortress Energy Inc 20251008 0 2.4 2.4 2.17 2.18 9648659 2.18 down up incorrect
NFLX.US Netflix Inc 20251008 0 1197.11 1217.39 1192 1214.25 28513530 121.425 up down incorrect
NHTC.US Natural Health Trends Corp 20251008 0 4.27 4.52 4.25 4.31 55300 3.9768 up down incorrect
NICE.US NICE Ltd 20251008 0 137.03 139.57 136.603 138.2 486571 138.2 up up correct
NICHX.US NICHX 20251008 0 26.47 26.47 26.47 26.47 0 25.8746
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251008 0 4.21 4.5 4.13 4.29 196203 4.29 up up correct
NIU.US Niu Technologies 20251008 0 5.48 5.66 5.31 5.38 639714 5.38 down down correct
NKSH.US National Bankshares Inc 20251008 0 29.02 29.3 28.62 28.62 6600 27.8845 down down correct
NKTR.US Nektar Therapeutics 20251008 0 58.9 59.64 56.26 56.56 1011464 56.56 down down correct
NKTX.US Nkarta Inc 20251008 0 2.06 2.16 2.03 2.09 1120400 2.09 up up correct
NLSP.US NLS Pharmaceutics AG 20251008 0 1.83 1.873 1.82 1.865 115066 18.65 up up correct
NLSPW.US NLS Pharmaceutics AG 20251008 0 0.03 0.03 0.02 0.021 168000 0.021 down down correct
NMFC.US New Mountain Finance Corporation 20251008 0 9.32 9.42 9.2 9.25 681953 8.941 down up incorrect
NMIH.US NMI Holdings Inc 20251008 0 36.29 36.29 35.8 35.99 512670 35.99 down up incorrect
NMRD.US Nemaura Medical Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 5900 0.0001
NMRK.US Newmark Group Inc 20251008 0 17.31 17.385 16.85 16.905 1650203 16.8741 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251008 0 1.09 1.12 1.035 1.04 659558 1.04 down down correct
NNAVW.US NextNav Inc. Warrant 20251008 0 5.4 5.75 5.38 5.43 154199 5.43 up up correct
NNBR.US NN Inc 20251008 0 1.97 2.0591 1.9 1.92 171081 1.92 down down correct
NNDM.US Nano Dimension Ltd 20251008 0 1.69 1.73 1.67 1.71 3549300 1.71 up up correct
NNOX.US Nano 20251008 0 3.99 4.35 3.9617 4.33 2086728 4.33 up up correct
NODK.US NI Holdings Inc 20251008 0 13.375 13.77 13.3584 13.52 7889 13.52 up up correct
NOTV.US Inotiv Inc 20251008 0 1.39 1.52 1.39 1.52 225283 1.52 up up correct
NOVT.US Novanta Inc 20251008 0 100.97 104.01 100.83 102.695 539692 102.695 up up correct
NPCE.US NeuroPace Inc 20251008 0 10.65 11.2 10.51 11.13 120242 11.13 up up correct
NRC.US National Research Corporation 20251008 0 12.12 12.3 11.9 11.92 93843 11.8186 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251008 0 10.52 10.76 10.43 10.58 445606 10.58 up up correct
NRIM.US Northrim BanCorp Inc 20251008 0 21.72 21.72 21.2101 21.25 68866 20.987 down down correct
NRIX.US Nurix Therapeutics Inc 20251008 0 9.96 10.33 9.85 9.98 1011900 9.98 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251008 0 3.66 3.7499 3.46 3.58 371464 3.58 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251008 0 0.1751 0.1751 0.14 0.16 45000 0.16 down down correct
NSIT.US Insight Enterprises Inc 20251008 0 108.12 111.575 107.64 110.67 216294 110.67 up up correct
NSPR.US InspireMD Inc 20251008 0 2.42 2.47 2.42 2.44 15300 2.44 up up correct
NSSC.US Napco Security Technologies Inc 20251008 0 43.36 44.3 43.06 43.91 374425 43.7673 up up correct
NSYS.US Nortech Systems Incorporated 20251008 0 9.08 9.34 9.08 9.31 3900 9.31 up up correct
NTAP.US NetApp Inc 20251008 0 118.24 121.955 118.01 121.82 1433416 121.2285 up up correct
NTCT.US NetScout Systems Inc 20251008 0 26.18 26.47 25.9 26.44 541539 26.44 up down incorrect
NTES.US NetEase Inc 20251008 0 154 155 153.21 153.93 394900 153.3021 down down correct
NTGR.US NETGEAR Inc 20251008 0 32.42 33.11 32.42 33.06 212745 33.06 up up correct
NTIC.US Northern Technologies International Corporation 20251008 0 8.05 8.05 7.86 7.925 12722 7.906 down up incorrect
NTLA.US Intellia Therapeutics Inc 20251008 0 20.44 26.46 20.31 24.47 17104949 24.47 up down incorrect
NTNX.US Nutanix Inc 20251008 0 70.32 71.88 69.54 71.15 4659211 71.15 up down incorrect
NTRA.US Natera Inc 20251008 0 170.58 173.16 169.16 172.09 946516 172.09 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20251008 0 8 8.6259 8 8.5 101544 8.5 up up correct
NTRBW.US Nutriband Inc. Warrant 20251008 0 2.15 2.295 2.15 2.243 1200 2.243 up up correct
NTRS.US Northern Trust Corporation 20251008 0 132.96 133.1 129.84 130.75 1264300 129.2402 down down correct
NTRSO.US Northern Trust Corporation 20251008 0 20.3 20.352 20.27 20.28 12800 19.9755 down down correct
NTWK.US NetSol Technologies Inc 20251008 0 4.54 4.68 4.52 4.65 80518 4.65 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251008 0 83.95 85.3825 82.5 84.86 291270 84.86 up down incorrect
NUWE.US Nuwellis Inc 20251008 0 3.86 3.86 3.61 3.78 156600 3.78 down up incorrect
NVAX.US Novavax Inc 20251008 0 9.27 9.6 8.8 8.9 5016600 8.9 down up incorrect
NVCR.US NovoCure Limited 20251008 0 14.2 14.58 14.115 14.35 1071857 14.35 up up correct
NVDA.US NVIDIA Corporation 20251008 0 186.57 189.6 186.54 189.11 130168898 189.0995 up up correct
NVEC.US NVE Corporation 20251008 0 66.82 68.43 66.82 67.74 61400 65.7698 up up correct
NVFY.US Nova LifeStyle Inc 20251008 0 5.48 5.68 5.44 5.53 610866 5.53 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20251008 0 316.98 322.505 310.72 321.49 328483 321.49 up up correct
NVNO.US enVVeno Medical Corp 20251008 0 0.96 1.005 0.8 0.957 18694 33.495 down down correct
NVOS.US Novo Integrated Sciences Inc 20251008 0 0.005 0.005 0.005 0.005 6 0.005
NVTS.US Navitas Semiconductor Corporation Common Stock 20251008 0 7.81 8.41 7.5 7.74 71534600 7.74 down down correct
NVVE.US Nuvve Holding Corp 20251008 0 0.283 0.288 0.273 0.286 24468 11.44 up up correct
NVVEW.US Nuvve Holding Corp 20251008 0 0.017 0.0228 0.0168 0.017 30069 0.017
NWBI.US Northwest Bancshares Inc 20251008 0 12.47 12.55 12.4 12.5 741012 12.1086 up up correct
NWE.US NorthWestern Corporation 20251008 0 59.45 59.45 58.53 59 337498 58.426 down down correct
NWFL.US Norwood Financial Corp 20251008 0 25.51 25.7778 25.425 25.49 10923 24.8938 down down correct
NWL.US Newell Brands Inc 20251008 0 5.2 5.22 5.03 5.03 6534200 4.8567 down down correct
NWPX.US Northwest Pipe Company 20251008 0 50.47 51.52 50.42 51.07 27939 51.07 up up correct
NWS.US News Corporation 20251008 0 30.78 30.86 30.39 30.5 864600 30.5 down down correct
NWSA.US News Corporation 20251008 0 27.37 27.39 26.815 27.02 3489317 27.02 down down correct
NXPI.US NXP Semiconductors N.V 20251008 0 219.89 227.19 219.5 225.64 2631200 224.6367 up up correct
NXST.US Nexstar Media Group Inc 20251008 0 204.07 204.225 199.87 203.17 316666 199.5915 down down correct
NXTC.US NextCure Inc 20251008 0 6.157 6.99 6.157 6.85 54100 6.85 up up correct
NXTP.US Nextplay Technologies Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 779 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20251008 0 22 22 22 22 0 22
NYXH.US Nyxoah SA Ordinary Shares 20251008 0 6.46 6.46 5.9714 6.1 90981 6.1 down up incorrect
OBLG.US Oblong Inc 20251008 0 2.59 2.7 2.55 2.61 35900 2.61 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251008 0 24.45 24.9 24.27 24.5 24700 24.2059 up up correct
OCC.US Optical Cable Corporation 20251008 0 9.21 10.55 9.14 9.85 323500 9.85 up down incorrect
OCCI.US OFS Credit Company Inc 20251008 0 5.45 5.49 5.44 5.46 168000 4.8415 up down incorrect
OCCIO.US OFS Credit Company Inc 20251008 0 24.93 24.94 24.92 24.92 3500 24.2887 down down correct
OCFC.US OceanFirst Financial Corp 20251008 0 18.28 18.5 17.99 18.27 475230 17.8763 down down correct
OCG.US Oriental Culture Holding LTD 20251008 0 4.08 4.08 3.924 3.995 20 854.4861 down up incorrect
OCGN.US Ocugen Inc 20251008 0 1.79 1.88 1.76 1.79 7385200 1.79
OCSL.US Oaktree Specialty Lending Corporation 20251008 0 12.6 12.69 12.545 12.65 568789 12.2777 up down incorrect
OCUL.US Ocular Therapeutix Inc 20251008 0 11.59 12.535 11.56 11.91 4267101 11.91 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20251008 0 140.64 146.94 139.54 144.78 2244200 144.2919 up up correct
ODP.US The ODP Corporation 20251008 0 27.77 27.79 27.71 27.76 1567900 27.76 down down correct
OESX.US Orion Energy Systems Inc 20251008 0 8.09 8.12 7.8829 7.96 7625 7.96 down up incorrect
OFIX.US Orthofix Medical Inc 20251008 0 14.22 14.42 14.1406 14.37 139606 14.37 up down incorrect
OFLX.US Omega Flex Inc 20251008 0 29.91 30.85 29.85 30.01 22400 29.6698 up up correct
OFS.US OFS Capital Corporation 20251008 0 7.59 7.62 7.4 7.48 67580 7.2292 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251008 0 23.725 23.725 23.65 23.7 58100 23.0905 down down correct
OGI.US OrganiGram Holdings Inc 20251008 0 1.97 1.986 1.91 1.94 524400 1.94 down down correct
OKTA.US Okta Inc 20251008 0 91.65 93.31 90.95 92.63 1772206 92.63 up down incorrect
OLB.US The OLB Group Inc 20251008 0 1.36 1.41 1.35 1.39 28744 1.39 up up correct
OLED.US Universal Display Corporation 20251008 0 140.37 145.52 139.09 144.89 475495 144.3363 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251008 0 123.87 128.075 122.9401 127.55 1053195 127.55 up up correct
OLMA.US Olema Pharmaceuticals Inc 20251008 0 10.83 11.06 10.51 10.73 939900 10.73 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251008 0 1.22 1.26 1.21 1.25 651409 1.25 up up correct
OM.US Outset Medical Inc 20251008 0 15.1 15.975 14.77 15.81 345600 15.81 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251008 0 102.68 104.66 102.5 104.46 53159 96.2694 up up correct
OMCL.US Omnicell Inc 20251008 0 30.27 31.61 30.165 31.45 345180 31.45 up up correct
OMER.US Omeros Corporation 20251008 0 4.45 4.53 4.36 4.39 528807 4.39 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251008 0 2.88 3.08 2.78 2.97 3736291 2.97 up up correct
OMQS.US OMNIQ Corp. Common Stock 20251008 0 0.085 0.0904 0.082 0.082 4101 0.082 down down correct
ON.US ON Semiconductor Corporation 20251008 0 48.44 51.26 48.27 50.88 8823399 50.88 up up correct
ONB.US Old National Bancorp 20251008 0 22.24 22.3 21.86 21.89 6947500 21.6193 down down correct
ONCY.US Oncolytics Biotech Inc 20251008 0 1.34 1.36 1.27 1.28 1620369 1.28 down down correct
ONDS.US Ondas Holdings Inc 20251008 0 11.265 11.7 10.713 11.26 45083100 11.26 down down correct
ONEW.US OneWater Marine Inc 20251008 0 15.12 15.26 14.86 14.98 43130 14.98 down down correct
OPBK.US OP Bancorp 20251008 0 13.745 13.81 13.65 13.72 25843 13.4853 down down correct
OPCH.US Option Care Health Inc 20251008 0 27.26 27.3 26.8 27.19 993160 27.19 down down correct
OPEN.US Opendoor Technologies Inc 20251008 0 9.26 9.6 8.36 8.49 205238100 8.49 down down correct
OPGN.US OpGen Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
OPHC.US OptimumBank Holdings Inc 20251008 0 4.16 4.21 4.16 4.19 10900 4.19 up up correct
OPINL.US Office Properties Income Trust 20251008 0 2.75 3.2 2.6 2.7 347300 2.7 down down correct
OPK.US OPKO Health Inc 20251008 0 1.54 1.57 1.53 1.55 1781212 1.55 up up correct
OPRA.US Opera Limited 20251008 0 17.22 17.43 16.825 16.89 1056793 16.4292 down up incorrect
OPRT.US Oportun Financial Corporation 20251008 0 5.46 5.5 5.34 5.45 581596 5.45 down up incorrect
OPRX.US OptimizeRx Corporation 20251008 0 18.1 18.57 17.64 18.24 208420 18.24 up up correct
ORGN.US Origin Materials Inc 20251008 0 0.55 0.55 0.5082 0.5335 857552 0.5335 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20251008 0 0.0132 0.016 0.0115 0.0148 36347 0.0148 up down incorrect
ORGO.US Organogenesis Holdings Inc 20251008 0 4.17 4.2 4.08 4.13 404690 4.13 down up incorrect
ORGS.US Orgenesis Inc 20251008 0 0.2 0.89 0.2 0.47 1600 0.47 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20251008 0 14.25 14.61 13.85 14.28 1978286 14.28 up up correct
ORLY.US O'Reilly Automotive Inc 20251008 0 101.75 101.75 100.67 100.76 3519900 100.76 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251008 0 2.49 2.5 2.33 2.39 251017 2.2281 down down correct
ORRF.US Orrstown Financial Services Inc 20251008 0 33.9 33.9 33.57 33.63 49634 33.1038 down down correct
OSBC.US Old Second Bancorp Inc 20251008 0 17.28 17.31 17.16 17.27 166583 17.1432 down down correct
OSIS.US OSI Systems Inc 20251008 0 251.22 253.87 244.82 248.61 144137 248.61 down down correct
OSPN.US OneSpan Inc 20251008 0 15.79 15.82 15.59 15.68 207389 15.5301 down down correct
OSS.US One Stop Systems Inc 20251008 0 5.8 5.9228 5.7 5.79 637243 5.79 down down correct
OSUR.US OraSure Technologies Inc 20251008 0 3.19 3.29 3.13 3.24 290572 3.24 up up correct
OSW.US OneSpaWorld Holdings Limited 20251008 0 21.32 21.32 20.86 21.26 326117 21.207 down down correct
OTEX.US Open Text Corporation 20251008 0 38.29 38.69 38.02 38.64 1031400 37.917 up up correct
OTLK.US Outlook Therapeutics Inc 20251008 0 1.15 1.29 1.1422 1.26 3059539 1.26 up up correct
OTLY.US Oatly Group AB 20251008 0 14.53 14.75 14.28 14.5 85080 14.5 down down correct
OTRKP.US Ontrak Inc 20251008 0 0.0041 0.0055 0.0041 0.0043 17514 0.0043 up up correct
OTTR.US Otter Tail Corporation 20251008 0 77.94 77.995 76.71 77.46 203369 76.4701 down down correct
OVBC.US Ohio Valley Banc Corp 20251008 0 36 36.05 35.91 35.91 5287 35.4798 down down correct
OVID.US Ovid Therapeutics Inc 20251008 0 1.67 1.67 1.57 1.58 2251838 1.58 down down correct
OVLY.US Oak Valley Bancorp 20251008 0 27.18 27.18 26.815 26.96 4529 26.6436 down down correct
OWSCX.US OWSCX 20251008 0 19.4 19.4 19.4 19.4 0 18.9548
OXBR.US Oxbridge Re Holdings Limited 20251008 0 1.93 2.1341 1.93 2.05 32011 2.05 up up correct
OXLC.US Oxford Lane Capital Corp 20251008 0 16.76 16.94 16.74 16.81 543700 14.5019 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251008 0 23.69 23.85 23.69 23.83 4100 23.4137 up up correct
OXLCP.US Oxford Lane Capital Corp 20251008 0 24.55 24.571 24.55 24.571 1600 23.9289 up up correct
OXSQ.US Oxford Square Capital Corp 20251008 0 1.69 1.75 1.68 1.74 773380 1.5863 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251008 0 24.35 24.37 24.35 24.37 1700 23.6835 up up correct
OZK.US Bank OZK 20251008 0 52.27 52.34 51.5901 52.03 1020309 51.0563 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251008 0 17.812 17.82 17.67 17.67 12400 17.073 down down correct
PAA.US Plains All American Pipeline L.P 20251008 0 16.77 16.77 16.39 16.44 3383257 15.7319 down down correct
PAAS.US Pan American Silver Corp 20251008 0 40.64 40.64 39.7 39.79 8136500 39.5345 down up incorrect
PACB.US Pacific Biosciences of California Inc 20251008 0 1.44 1.55 1.41 1.51 8061601 1.51 up up correct
PAGP.US Plains GP Holdings L.P 20251008 0 17.82 17.88 17.58 17.6 1125634 16.8776 down up incorrect
PAHC.US Phibro Animal Health Corporation 20251008 0 37.83 38.04 36.75 37.11 260093 36.9246 down up incorrect
PALI.US Palisade Bio Inc 20251008 0 1.84 2.16 1.71 2 22499900 2 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251008 0 5.03 5.03 4.87 4.92 178142 4.8586 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20251008 0 212.6 217.94 212.26 217.79 5122939 217.79 up up correct
PASG.US Passage Bio Inc 20251008 0 7.94 8.4 7.903 8.28 70000 8.28 up up correct
PATK.US Patrick Industries Inc 20251008 0 99.73 100.4 98.24 98.44 157800 97.6759 down down correct
PAVM.US PAVmed Inc 20251008 0 0.5044 0.5044 0.465 0.475 21722 14.25 down down correct
PAX.US Patria Investments Limited 20251008 0 14.02 14.18 13.84 14.11 362300 13.8182 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251008 0 6.14 6.1803 6 6.15 2021715 6.15 up up correct
PAYS.US PaySign Inc 20251008 0 5.64 5.7 5.43 5.65 729018 5.65 up up correct
PAYX.US Paychex Inc 20251008 0 126.75 126.85 125.49 126.59 2273699 124.0878 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251008 0 19.25 19.25 19.15 19.15 3842 19.15 down down correct
PBFS.US Pioneer Bancorp Inc 20251008 0 13.01 13.28 13.01 13.12 15381 13.12 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20251008 0 15.37 15.37 15.37 15.37 672 15.1631
PBLA.US Panbela Therapeutics Inc 20251008 0 0.011 0.011 0.011 0.011 11000 0.011
PBPB.US Potbelly Corporation 20251008 0 17.08 17.09 17.07 17.08 270584 17.08
PBYI.US Puma Biotechnology Inc 20251008 0 5.18 5.2875 5.14 5.23 357877 5.23 up up correct
PCAR.US PACCAR Inc 20251008 0 96.7 97.45 95.63 95.73 2260600 93.9682 down down correct
PCB.US PCB Bancorp 20251008 0 20.64 20.73 20.4 20.41 19100 20.026 down down correct
PCH.US PotlatchDeltic Corporation 20251008 0 42 42.45 41.48 42.44 295100 41.9659 up up correct
PCRX.US Pacira BioSciences Inc 20251008 0 23.67 23.83 23.085 23.41 451235 23.41 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251008 0 0.56 0.57 0.453 0.479 4841996 11.975 down down correct
PCT.US PureCycle Technologies Inc 20251008 0 14.56 15.12 14.4 14.86 2834919 14.86 up up correct
PCTTU.US PureCycle Technologies Inc 20251008 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251008 0 4.412 4.6 4.4 4.6 1761 4.6 up up correct
PCTY.US Paylocity Holding Corporation 20251008 0 154.32 155.89 152.26 154.23 481584 154.23 down down correct
PCVX.US Vaxcyte Inc 20251008 0 42.12 42.86 40.73 40.74 1567728 40.74 down down correct
PCYO.US Pure Cycle Corporation 20251008 0 11.12 11.25 11.03 11.13 25860 11.13 up up correct
PDD.US Pinduoduo Inc 20251008 0 133.79 135.14 133.19 133.77 5278400 133.77 down down correct
PDEX.US Pro 20251008 0 32.8 35.07 32.17 34.74 48633 34.74 up up correct
PDFS.US PDF Solutions Inc 20251008 0 25.46 26.12 25.29 26.08 245146 26.08 up up correct
PDLB.US PDL Community Bancorp 20251008 0 14.65 14.7399 14.51 14.54 31130 14.54 down down correct
PDSB.US PDS Biotechnology Corporation 20251008 0 0.959 1.04 0.9501 1 802835 1 up up correct
PDSKX.US PDSKX 20251008 0 26.98 26.98 26.98 26.98 0 26.7306
PDSRX.US PDSRX 20251008 0 26.78 26.78 26.78 26.78 0 26.5324
PDSYX.US PDSYX 20251008 0 27.35 27.35 27.35 27.35 0 27.1007
PEB.US PH 20251008 0 18.15 18.15 17.48 17.755 7225 17.404 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251008 0 31.7931 31.7931 30.46 30.46 1797 29.9666 down down correct
PEBO.US Peoples Bancorp Inc 20251008 0 30.22 30.27 29.847 30 118878 29.2007 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251008 0 33.41 33.67 33.09 33.67 716777 33.1563 up up correct
PEGA.US Pegasystems Inc 20251008 0 55.58 56.34 54.9801 56.2 1127720 56.1718 up up correct
PENN.US Penn National Gaming Inc 20251008 0 17.97 18.03 16.82 16.9 5380034 16.9 down up incorrect
PEP.US PepsiCo Inc 20251008 0 140.79 140.98 138.69 138.84 8256700 136.2776 down down correct
PERI.US Perion Network Ltd 20251008 0 9.7 9.7 9.5662 9.65 106458 9.65 down up incorrect
PESI.US Perma 20251008 0 10.06 10.37 9.97 10.01 96020 10.01 down down correct
PETS.US PetMed Express Inc 20251008 0 2.54 2.6 2.54 2.57 45391 2.57 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20251008 0 1.25 1.3 1.25 1.3 15654 1.3 up up correct
PETZ.US TDH Holdings Inc 20251008 0 1.16 1.16 1.092 1.12 31053 1.12 down down correct
PFALX.US PFALX 20251008 0 7.2 7.2 7.2 7.2 0 6.8466
PFBC.US Preferred Bank 20251008 0 90.39 90.57 89.18 89.52 46000 88.7749 down down correct
PFFLX.US PFFLX 20251008 0 7.2 7.2 7.2 7.2 0 6.8543
PFG.US Principal Financial Group Inc 20251008 0 83.64 83.81 81.42 81.77 1214927 81.0039 down down correct
PFIS.US Peoples Financial Services Corp 20251008 0 47.12 47.65 46.95 47.34 16631 46.2291 up down incorrect
PFLT.US PennantPark Floating Rate Capital Ltd 20251008 0 8.82 8.92 8.78 8.8 1424900 8.3172 down down correct
PFX.US Phenixfin Corporation 20251008 0 46.0001 47.4 46.0001 47.4 1853 47.4 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251008 0 23.74 23.74 23.74 23.74 0 23.0898
PGC.US Peapack 20251008 0 27.99 28.07 27.55 27.66 100171 27.5659 down down correct
PGEN.US Precigen Inc 20251008 0 3.33 3.43 3.21 3.22 5177200 3.22 down down correct
PGNY.US Progyny Inc 20251008 0 20.13 20.77 19.925 20.58 1419000 20.58 up up correct
PHAR.US Pharming Group NV 20251008 0 14.22 14.48 14.22 14.3701 4299 14.3701 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251008 0 10.82 11.4 10.64 11.05 904922 11.05 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251008 0 2.37 2.45 2.33 2.42 106800 2.42 up up correct
PHUN.US Phunware Inc 20251008 0 2.91 3.1 2.907 3.01 517900 3.01 up up correct
PHVS.US Pharvaris N.V 20251008 0 22.52 23.29 22.52 22.98 86011 22.98 up up correct
PI.US Impinj Inc 20251008 0 194 212.98 192.605 212.45 977600 212.45 up up correct
PIIVX.US PIIVX 20251008 0 43.83 43.83 43.83 43.83 0 43.83
PINC.US Premier Inc 20251008 0 27.94 28.28 27.9 28.21 1097964 28.21 up up correct
PKBK.US Parke Bancorp Inc 20251008 0 20.74 20.9 20.6 20.65 14908 20.5016 down up incorrect
PKOH.US Park 20251008 0 20.16 20.6831 20.09 20.43 18154 20.2021 up up correct
PLAB.US Photronics Inc 20251008 0 23.105 23.9 22.94 23.55 1358835 23.55 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20251008 0 17.75 17.75 17.25 17.63 951003 17.63 down up incorrect
PLBC.US Plumas Bancorp 20251008 0 42.31 42.59 42.08 42.08 3700 41.5088 down down correct
PLBY.US PLBY Group Inc 20251008 0 1.41 1.465 1.3801 1.45 322581 1.45 up up correct
PLCE.US The Children's Place Inc 20251008 0 7.51 7.7 6.95 7.14 437161 7.14 down down correct
PLMR.US Palomar Holdings Inc 20251008 0 116.03 120.67 112.99 118.94 369200 118.94 up up correct
PLPC.US Preformed Line Products Company 20251008 0 190.01 202.66 188.84 200.43 183483 200.2314 up up correct
PLRX.US Pliant Therapeutics Inc 20251008 0 1.48 1.545 1.48 1.53 2946143 1.53 up up correct
PLSE.US Pulse Biosciences Inc 20251008 0 19.93 20.2 19.565 19.94 243447 19.94 up down incorrect
PLTK.US Playtika Holding Corp 20251008 0 3.59 3.625 3.52 3.54 2048600 3.453 down up incorrect
PLUG.US Plug Power Inc 20251008 0 3.62 3.87 3.52 3.655 149089406 3.655 up down incorrect
PLUS.US ePlus inc 20251008 0 72.55 74.12 72.31 73.94 157645 73.5026 up up correct
PLXS.US Plexus Corp 20251008 0 144.81 148.13 144.17 147.28 127850 147.28 up up correct
PMAAX.US PMAAX 20251008 0 10.14 10.14 10.14 10.14 0 9.9746
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251008 0 1.05 1.05 1.01 1.02 10710 1.02 down down correct
PMFLX.US PMFLX 20251008 0 10.14 10.14 10.14 10.14 0 9.9548
PMT.US PC 20251008 0 19.18 19.18 19.05 19.1 9369 18.273 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251008 0 15.28 15.5672 15.115 15.22 39611 15.22 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251008 0 1.38 1.48 1.37 1.42 692544 1.42 up down incorrect
PNBK.US Patriot National Bancorp Inc 20251008 0 1.27 1.34 1.24 1.3 345300 1.3 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251008 0 92.01 92.54 91.015 91.55 1270473 90.8394 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20251008 0 25.2 25.35 25.13 25.13 20257 24.708 down down correct
PNNT.US PennantPark Investment Corporation 20251008 0 6.46 6.58 6.46 6.52 589100 6.0973 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251008 0 171.24 171.24 164.47 164.47 197888 164.47 down down correct
PNTG.US The Pennant Group Inc 20251008 0 25.21 25.62 24.89 25.29 240805 25.29 up up correct
POAI.US Predictive Oncology Inc 20251008 0 14.19 15.1 14.19 14.5 101307 14.5 up up correct
PODD.US Insulet Corporation 20251008 0 311.32 318.14 310.07 315.49 465024 315.49 up up correct
POLA.US Polar Power Inc 20251008 0 4.45 5.06 4.36 4.8 45900 4.8 up up correct
POOL.US Pool Corporation 20251008 0 300.04 303.08 297.6 301.72 510409 300.2045 up up correct
POWI.US Power Integrations Inc 20251008 0 37.86 38.81 37.54 38.43 450200 38.0213 up up correct
POWL.US Powell Industries Inc 20251008 0 314.2 320.6999 309.535 315.4 294717 314.9862 up up correct
POWW.US AMMO Inc 20251008 0 1.47 1.6 1.465 1.59 566130 1.59 up up correct
POWWP.US AMMO Inc 20251008 0 24.19 24.19 24.19 24.19 100 23.1253
PPBT.US Purple Biotech Ltd 20251008 0 0.571 0.589 0.562 0.575 16190 5.75 up up correct
PPC.US Pilgrim's Pride Corporation 20251008 0 38.36 38.475 37.03 37.98 3625803 37.98 down up incorrect
PPIH.US Perma 20251008 0 24.1 24.38 23.4 23.96 129407 23.96 down down correct
PPSI.US Pioneer Power Solutions Inc 20251008 0 4.47 4.5 4.381 4.46 64931 4.46 down down correct
PPTA.US Midas Gold Corp. 20251008 0 24.18 24.72 23.61 24.34 4007000 24.34 up up correct
PRAA.US PRA Group Inc 20251008 0 13.9 14.23 13.82 13.94 269992 13.94 up up correct
PRAX.US Praxis Precision Medicines Inc 20251008 0 52.67 55 50.755 54.29 488300 54.29 up up correct
PRCH.US Porch Group Inc 20251008 0 16 16.075 15.12 15.43 3228486 15.43 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251008 0 34.61 35.16 33.83 34.75 1066400 34.75 up up correct
PRDO.US Perdoceo Education Corporation 20251008 0 34.77 35.18 34.6 35.1 333500 34.7546 up down incorrect
PRFX.US PainReform Ltd 20251008 0 1.39 1.4884 1.36 1.48 50017 7.4 up down incorrect
PRGS.US Progress Software Corporation 20251008 0 46.95 47.24 45.6 45.94 813662 45.94 down down correct
PRIM.US Primoris Services Corporation 20251008 0 138.22 139.74 136.77 139.31 488385 139.2204 up up correct
PRIVX.US Sharespost 100 Fund 20251008 0 43.03 43.03 43.03 43.03 0 43.03
PRLD.US Prelude Therapeutics Incorporated 20251008 0 1.41 1.4969 1.36 1.42 240968 1.42 up up correct
PRLVX.US PRLVX 20251008 0 42.21 42.21 42.21 42.21 0 42.21
PROF.US Profound Medical Corp 20251008 0 6.4 6.88 6.07 6.74 188602 6.74 up up correct
PROV.US Provident Financial Holdings Inc 20251008 0 15.82 15.9 15.82 15.85 3922 15.5719 up up correct
PRPH.US ProPhase Labs Inc 20251008 0 0.62 0.6392 0.5118 0.5154 193943 5.154 down up incorrect
PRPL.US Purple Innovation Inc 20251008 0 0.9102 0.94 0.9102 0.9361 300674 0.9361 up down incorrect
PRPO.US Precipio Inc 20251008 0 18.72 19.45 17.7 18.35 47781 18.35 down down correct
PRQR.US ProQR Therapeutics N.V 20251008 0 2.3 2.39 2.25 2.36 394992 2.36 up up correct
PRTA.US Prothena Corporation plc 20251008 0 10.27 10.54 10.13 10.35 650937 10.35 up up correct
PRTC.US PureTech Health plc 20251008 0 18.355 18.355 18.355 18.355 0 18.355
PRTG.US Portage Biotech Inc 20251008 0 13.25 13.8 9.77 10.91 29640221 10.91 down down correct
PRTH.US Priority Technology Holdings Inc 20251008 0 7.35 7.355 7.18 7.27 303983 7.27 down down correct
PRTS.US CarParts.com Inc 20251008 0 0.695 0.708 0.6806 0.7 751637 0.7 up up correct
PRVA.US Privia Health Group Inc 20251008 0 24.17 24.87 23.945 24.53 913408 24.53 up up correct
PSA.US PQ 20251008 0 17.15 17.16 17.03 17.03 6543 16.768 down down correct
PSEC.US Prospect Capital Corporation 20251008 0 2.75 2.81 2.75 2.79 2678997 2.5676 up up correct
PSHG.US Performance Shipping Inc 20251008 0 1.91 1.91 1.87 1.89 97300 1.89 down down correct
PSMT.US PriceSmart Inc 20251008 0 122.05 122.655 120.91 121.27 154634 120.7247 down down correct
PSNL.US Personalis Inc 20251008 0 7.69 8.7 7.625 8.68 1654523 8.68 up up correct
PSTV.US Plus Therapeutics Inc 20251008 0 0.81 0.81 0.72 0.75 21424800 0.75 down down correct
PT.US Pintec Technology Holdings Limited 20251008 0 0.82 0.87 0.82 0.86 132700 0.86 up up correct
PTC.US PTC Inc 20251008 0 202.56 204.155 202.04 203.43 569751 203.43 up up correct
PTCT.US PTC Therapeutics Inc 20251008 0 64.6 65.22 63.31 64.48 1035985 64.48 down down correct
PTEN.US Patterson 20251008 0 5.95 6.04 5.85 5.9 6819000 5.7504 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20251008 0 65.28 65.77 64.5 65.3 587495 65.3 up up correct
PTIX.US Protagenic Therapeutics Inc 20251008 0 3.34 3.48 3.33 3.42 57204 3.42 up up correct
PTIXW.US Protagenic Therapeutics Inc 20251008 0 0.0348 0.05 0.0348 0.047 10310 0.047 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251008 0 6.35 6.415 6.215 6.26 3291099 6.26 down down correct
PTMN.US Portman Ridge Finance Corporation 20251008 0 11.56 11.6874 11.54 11.59 31194 11.59 up up correct
PTON.US Peloton Interactive Inc 20251008 0 7.415 7.46 7.26 7.34 13516590 7.34 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251008 0 0.025 0.025 0.023 0.024 257600 0.024 down up incorrect
PUBM.US PubMatic Inc 20251008 0 8.93 9.166 8.4655 8.89 1819219 8.89 down up incorrect
PUCK.US Goal Acquisitions Corp 20251008 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251008 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251008 0 4.7 4.9676 4.442 4.935 12242 4.935 up up correct
PVBC.US Provident Bancorp Inc 20251008 0 12.59 12.63 12.5 12.51 165265 12.51 down down correct
PWP.US Perella Weinberg Partners 20251008 0 20.23 20.38 19.68 19.75 578925 19.6119 down down correct
PXLW.US Pixelworks Inc 20251008 0 11.49 14.36 11.49 14.24 355400 14.24 up up correct
PXS.US Pyxis Tankers Inc 20251008 0 2.93 2.941 2.8909 2.9001 22038 2.9001 down down correct
PXSAW.US Pyxis Tankers Inc 20251008 0 0.019 0.0692 0.0139 0.0247 1069653 0.0247 up up correct
PYPD.US PolyPid Ltd 20251008 0 3.37 3.438 3.31 3.43 39100 3.43 up down incorrect
PYPL.US PayPal Holdings Inc 20251008 0 75.235 76.5 73.275 76.13 17904840 75.7251 up down incorrect
PYXS.US Pyxis Oncology Inc. 20251008 0 2.56 2.91 2.56 2.91 851520 2.91 up up correct
PZZA.US Papa John's International Inc 20251008 0 44.65 44.77 43.11 43.23 879187 42.1792 down down correct
QCOM.US QUALCOMM Incorporated 20251008 0 166.24 168.55 163.89 167.77 7302200 165.8523 up up correct
QCRH.US QCR Holdings Inc 20251008 0 75.79 76.01 74.68 74.87 37245 74.8174 down down correct
QDEL.US Quidel Corporation 20251008 0 27.4 28.065 26.7785 27.86 1123340 27.86 up up correct
QFIN.US 360 DigiTech Inc 20251008 0 28.36 29.09 28.3 28.52 1298318 28.52 up up correct
QH.US Quhuo Limited 20251008 0 7.39 7.974 7.3 7.7 753100 7.7 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251008 0 2.58 2.58 2.55 2.56 576700 2.56 down down correct
QLGN.US Qualigen Therapeutics Inc 20251008 0 5.06 5.06 4.6 4.87 344730 4.87 down down correct
QLYS.US Qualys Inc 20251008 0 128.43 129.28 127.405 129.23 360746 129.23 up up correct
QMCO.US Quantum Corporation 20251008 0 13.24 13.64 12.37 12.94 3058400 12.94 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251008 0 7.576 8.37 7.576 8.19 87000 8.19 up up correct
QNST.US QuinStreet Inc 20251008 0 15.09 15.26 15 15.13 420904 15.13 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251008 0 27.88 27.88 27.17 27.75 333300 27.1948 down down correct
QRHC.US Quest Resource Holding Corporation 20251008 0 1.49 1.5295 1.41 1.45 76273 1.45 down up incorrect
QRVO.US Qorvo Inc 20251008 0 89.67 91.59 89.42 91.53 1071648 91.53 up up correct
QSI.US Quantum 20251008 0 1.76 1.82 1.7 1.77 8810700 1.77 up up correct
QSIAW.US Quantum 20251008 0 0.35 0.35 0.289 0.2901 47510 0.2901 down down correct
QTRX.US Quanterix Corporation 20251008 0 5.74 6.0693 5.67 6 395025 6 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251008 0 22.03 22.74 20.22 20.82 52578762 20.82 down down correct
QUIK.US QuickLogic Corporation 20251008 0 6.66 6.7 6.43 6.54 190349 6.54 down up incorrect
QURE.US uniQure N.V 20251008 0 58.73 61.7999 56.08 59.97 4123973 59.97 up up correct
RAIL.US FreightCar America Inc 20251008 0 9.72 10.15 9.5501 10.05 210053 10.05 up up correct
RAIN.US Rain Therapeutics Inc 20251008 0 5.18 5.18 5.11 5.15 3200 5.15 down down correct
RAND.US Rand Capital Corporation 20251008 0 14.85 14.85 14.06 14.06 3488 13.357 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251008 0 0.499 0.499 0.485 0.49 375400 0.49 down down correct
RAPT.US RAPT Therapeutics Inc 20251008 0 29.27 30.93 28.307 29.44 393000 29.44 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251008 0 29.74 31.51 29.6 30.86 1276444 30.86 up up correct
RAVE.US RAVE Restaurant Group Inc 20251008 0 2.95 3.3671 2.8816 2.93 53303 2.93 down up incorrect
RBB.US RBB Bancorp 20251008 0 18.32 18.435 18.03 18.12 18299 17.8272 down down correct
RBBN.US Ribbon Communications Inc 20251008 0 3.78 3.82 3.75 3.76 312600 3.76 down up incorrect
RBCAA.US Republic Bancorp Inc 20251008 0 70.8 71.31 70.8 71.03 16570 70.602 up down incorrect
RBCN.US Rubicon Technology Inc 20251008 0 4.18 4.2 4.15 4.18 5600 4.18
RBKB.US Rhinebeck Bancorp Inc 20251008 0 11.6201 11.89 11.6201 11.66 12202 11.66 up up correct
RCAT.US Red Cat Holdings Inc 20251008 0 15.24 15.3 14.18 14.35 11717900 14.35 down down correct
RCEL.US AVITA Medical Inc 20251008 0 5.42 5.6 5.4 5.51 144100 5.51 up up correct
RCILX.US RCILX 20251008 0 9.14 9.14 9.14 9.14 0 9.14
RCKT.US Rocket Pharmaceuticals Inc 20251008 0 3.17 3.56 3.15 3.39 5335436 3.39 up up correct
RCKY.US Rocky Brands Inc 20251008 0 28.26 28.55 28.2 28.43 20532 28.1879 up up correct
RCMT.US RCM Technologies Inc 20251008 0 24.34 24.469 23.51 24.34 36985 24.34
RCON.US Recon Technology Ltd 20251008 0 1.98 1.98 1.9 1.9659 20812 1.9659 down down correct
RDCM.US RADCOM Ltd 20251008 0 13.85 13.93 13.59 13.8 56500 13.8 down down correct
RDHL.US RedHill Biopharma Ltd 20251008 0 1.92 1.92 1.81 1.82 80876 1.82 down down correct
RDI.US Reading International Inc 20251008 0 1.5 1.5 1.45 1.5 7546 1.5
RDIB.US Reading International Inc 20251008 0 11.1 11.36 11.1 11.36 8832 11.36 up up correct
RDNT.US RadNet Inc 20251008 0 78.05 78.05 75.58 76.08 570447 76.08 down down correct
RDVT.US Red Violet Inc 20251008 0 51.05 52.38 50.725 52.15 39231 52.15 up up correct
RDWR.US Radware Ltd 20251008 0 26.62 26.89 26.49 26.84 65736 26.84 up up correct
REAL.US The RealReal Inc 20251008 0 10.555 10.65 10.18 10.49 2765500 10.49 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251008 0 4.14 4.195 4.08 4.13 1303510 4.13 down down correct
REE.US REE Automotive Ltd. 20251008 0 0.841 0.8497 0.801 0.83 79817 0.83 down down correct
REED.US Reed's Inc 20251008 0 1.04 1.06 1.04 1.06 243 6.36 up up correct
REFR.US Research Frontiers Incorporated 20251008 0 1.82 1.88 1.6312 1.88 64187 1.88 up up correct
REG.US Regency Centers Corporation 20251008 0 71.19 71.36 70.715 71.26 650431 70.466 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251008 0 584.01 605 560.97 563.86 1415800 562.4773 down up incorrect
REKR.US Rekor Systems Inc 20251008 0 2.11 2.23 1.86 1.99 10035900 1.99 down up incorrect
RELI.US Reliance Global Group Inc 20251008 0 0.97 1.06 0.97 1.05 903023 1.0185 up down incorrect
RELIW.US Reliance Global Group Inc 20251008 0 0.0464 0.0465 0.0464 0.0465 6468 0.0465 up down incorrect
RELL.US Richardson Electronics Ltd 20251008 0 9.96 10.695 9.64 10.61 710770 10.4899 up up correct
RELY.US Remitly Global Inc. Common Stock 20251008 0 15.85 15.955 15.65 15.92 2438723 15.92 up up correct
REPL.US Replimune Group Inc 20251008 0 4.67 4.95 4.56 4.57 2527471 4.57 down down correct
RETO.US ReTo Eco 20251008 0 1.18 1.23 1.123 1.19 11765 5.95 up down incorrect
REYN.US Reynolds Consumer Products Inc 20251008 0 24.75 24.88 24.14 24.21 1335500 23.7481 down down correct
RFIL.US RF Industries Ltd 20251008 0 7.99 8.54 7.9101 8.46 127173 8.46 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251008 0 20 20 18.21 19.4 440500 19.4 down down correct
RGCO.US RGC Resources Inc 20251008 0 21.75 22.03 21.75 21.97 9955 21.543 up up correct
RGEN.US Repligen Corporation 20251008 0 145.82 151.27 144.28 150.81 818979 150.81 up up correct
RGLD.US Royal Gold Inc 20251008 0 201.66 205.39 198.39 205.23 1115964 204.7915 up up correct
RGNX.US REGENXBIO Inc 20251008 0 10.53 12.3 10.52 12.22 973125 12.22 up up correct
RGP.US Resources Connection Inc 20251008 0 4.86 5.02 4.84 4.95 900900 4.7878 up up correct
RIBT.US RiceBran Technologies 20251008 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251008 0 28.85 29.78 28.85 29.32 74600 29.2453 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20251008 0 30.25 30.5999 27.15 28.76 1133350 28.76 down down correct
RILY.US B. Riley Financial Inc 20251008 0 5.82 6.86 5.784 6.64 1174432 6.64 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251008 0 24.1 24.3 24.1 24.25 3219 23.5749 up up correct
RILYN.US B. Riley Financial Inc 20251008 0 21.36 21.36 21.08 21.26 13500 20.4755 down down correct
RILYP.US B. Riley Financial Inc 20251008 0 6.17 6.17 6.104 6.104 2000 6.104 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251008 0 14.26 14.9 14.26 14.66 5800 13.9449 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251008 0 12.228 12.24 12 12.24 9922 11.6484 up up correct
RIOT.US Riot Blockchain Inc 20251008 0 21.74 22.415 21.37 21.99 28859500 21.99 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251008 0 13.28 13.4 13.05 13.13 26798600 13.13 down down correct
RKDA.US Arcadia Biosciences Inc 20251008 0 3.44 6.71 3.43 4.44 6195000 4.44 up up correct
RKLB.US Rocket Lab USA Inc. 20251008 0 64.15 68.534 63.65 65.31 36149900 65.31 up up correct
RLAY.US Relay Therapeutics Inc 20251008 0 5.88 6.1511 5.83 6.11 1448427 6.11 up up correct
RLMD.US Relmada Therapeutics Inc 20251008 0 1.99 2.14 1.96 2.13 294439 2.13 up up correct
RLYB.US Rallybio Corporation Common Stock 20251008 0 0.56 0.59 0.5502 0.5757 30974 4.6056 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251008 0 13.52 14.45 13.52 14.27 17600 13.9683 up up correct
RMBS.US Rambus Inc 20251008 0 96.64 100.12 95.55 99.43 1455620 99.43 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251008 0 1.64 1.72 1.61 1.71 78999 1.71 up up correct
RMNI.US Rimini Street Inc 20251008 0 4.52 4.63 4.5 4.58 274420 4.58 up up correct
RMR.US The RMR Group Inc 20251008 0 15.04 15.4968 14.87 14.9 119003 14.0501 down down correct
RMTI.US Rockwell Medical Inc 20251008 0 1.18 1.22 1.16 1.21 558400 1.21 up down incorrect
RNA.US Avidity Biosciences Inc 20251008 0 47 49.48 46.59 48.26 1153141 48.26 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251008 0 18.71 20.99 13.182 14.8 7504249 14.8 down down correct
RNST.US Renasant Corporation 20251008 0 37.14 37.14 36.54 36.56 290257 36.3347 down down correct
RNW.US Renew Energy Global PLC 20251008 0 8.1 8.14 8.09 8.11 781592 8.11 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20251008 0 0.061 0.065 0.053 0.065 11600 0.065 up up correct
RNXT.US RenovoRx Inc. Common Stock 20251008 0 1.25 1.29 1.15 1.21 588500 1.21 down up incorrect
ROAD.US Construction Partners Inc 20251008 0 121.94 125.3 119 125.13 607060 125.13 up down incorrect
ROCK.US Gibraltar Industries Inc 20251008 0 64.87 67.48 64.3 67.21 334057 67.21 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20251008 0 16.2 16.34 15.96 16.03 5850600 16.03 down up incorrect
ROKU.US Roku Inc 20251008 0 102.02 102.25 98.68 99.93 2361083 99.93 down up incorrect
ROOT.US Root Inc 20251008 0 82.08 84.2 81.59 81.73 532600 81.73 down down correct
ROST.US Ross Stores Inc 20251008 0 150.97 152.1 150.41 152.02 1992761 151.6745 up up correct
RPAY.US Repay Holdings Corporation 20251008 0 4.94 4.96 4.84 4.86 855540 4.86 down down correct
RPD.US Rapid7 Inc 20251008 0 17.85 18.54 17.75 18.44 1117158 18.44 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251008 0 3.69 3.76 3.34 3.5 153933 3.5 down down correct
RPRX.US Royalty Pharma plc 20251008 0 36.17 36.19 35.67 36.02 1938249 35.6339 down down correct
RPTX.US Repare Therapeutics Inc 20251008 0 1.83 1.88 1.82 1.82 178988 1.82 down down correct
RRBI.US Red River Bancshares Inc 20251008 0 64.75 65.25 64.75 65 8100 64.8618 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251008 0 6.99 7.05 6.76 6.79 322908 6.79 down down correct
RRR.US Red Rock Resorts Inc 20251008 0 57.58 57.955 57.2 57.31 711900 56.202 down down correct
RSSS.US Research Solutions Inc 20251008 0 3.57 3.59 3.46 3.54 116285 3.54 down down correct
RSVR.US Reservoir Media Inc 20251008 0 7.7 7.75 7.66 7.73 25808 7.73 up up correct
RSVRW.US Reservoir Media Management Inc 20251008 0 0.815 0.91 0.762 0.805 1800 0.805 down down correct
RUN.US Sunrun Inc 20251008 0 19.46 19.7727 19.12 19.4 7645912 19.4 down up incorrect
RUSHA.US Rush Enterprises Inc 20251008 0 49.82 50.69 49.45 50.63 387575 50.3043 up up correct
RUSHB.US Rush Enterprises Inc 20251008 0 53.75 55.31 53.75 55.23 26991 54.8659 up up correct
RVMD.US Revolution Medicines Inc 20251008 0 46.95 49.5 46.158 47.82 3085200 47.82 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251008 0 0.7727 0.7727 0.56 0.6791 36828699 0.6791 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251008 0 0.0776 0.0776 0.06 0.0664 36960 0.0664 down down correct
RVSB.US Riverview Bancorp Inc 20251008 0 5.27 5.33 5.22 5.3 60846 5.2591 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251008 0 9.95 10.04 9.91 9.95 121401 9.6166
RXRX.US Recursion Pharmaceuticals Inc 20251008 0 5.25 6.3 5.19 6.09 94203508 6.09 up up correct
RXST.US RxSight Inc. Common Stock 20251008 0 8.36 8.415 8.2 8.21 579482 8.21 down down correct
RXT.US Rackspace Technology Inc 20251008 0 1.41 1.54 1.41 1.5 743545 1.5 up up correct
RYAAY.US Ryanair Holdings plc 20251008 0 61 62.075 60.785 61.96 752382 61.5519 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251008 0 100.66 100.905 99.06 100.23 428146 100.23 down down correct
RZB.US Reinsurance Group of America Incorporated 20251008 0 24.92 25.0019 24.92 24.92 14346 24.2143
RZLT.US Rezolute Inc 20251008 0 8.8 9.02 8.65 8.72 1077577 8.72 down down correct
SABR.US Sabre Corporation 20251008 0 1.84 1.86 1.81 1.81 2382908 1.81 down down correct
SABS.US SAB Biotherapeutics Inc 20251008 0 2.35 2.4607 2.26 2.34 280872 2.34 down down correct
SABSW.US SAB Biotherapeutics Inc 20251008 0 0.058 0.058 0.0278 0.0281 59136 0.0281 down down correct
SAFT.US Safety Insurance Group Inc 20251008 0 69.92 70.135 69.2 69.52 60502 67.8647 down up incorrect
SAIA.US Saia Inc 20251008 0 305.39 325.65 298.34 322.395 663802 322.395 up up correct
SALM.US Salem Media Group Inc 20251008 0 0.816 0.8266 0.8101 0.8266 2523 0.8266 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251008 0 15 15.35 14.95 15.03 36823 14.8261 up up correct
SANA.US Sana Biotechnology Inc 20251008 0 4.12 4.82 4.1 4.53 5798083 4.53 up up correct
SANM.US Sanmina Corporation 20251008 0 126.2 135.48 125.2 134.68 1163785 134.68 up up correct
SANW.US S&W Seed Company 20251008 0 0.39 0.5378 0.39 0.4 3496 0.4 up up correct
SATS.US EchoStar Corporation 20251008 0 76.93 77.69 75.67 76.25 2060400 76.25 down up incorrect
SAVA.US Cassava Sciences Inc 20251008 0 3.44 3.99 3.43 3.98 4522500 3.98 up down incorrect
SBAC.US SBA Communications Corporation 20251008 0 187.14 188.92 186.51 187.61 958580 186.5772 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251008 0 31.92 31.92 31.495 31.69 560777 31.5051 down down correct
SBET.US Sharplink Gaming Ltd 20251008 0 17.49 18.05 17.27 17.57 12066500 17.57 up up correct
SBFG.US SB Financial Group Inc 20251008 0 18.876 19.23 18.876 19.2 21469 18.9207 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251008 0 14.12 14.33 13.74 13.84 351229 13.6205 down down correct
SBLK.US Star Bulk Carriers Corp 20251008 0 18.39 18.425 17.91 18.02 959088 17.9233 down up incorrect
SBNY.US Signature Bank 20251008 0 0.6 0.68 0.55 0.68 2500 0.68 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20251008 0 17.97 18.205 17.91 17.98 6372238 17.4287 up up correct
SBSI.US Southside Bancshares Inc 20251008 0 28.45 28.47 28.2 28.25 89700 27.5874 down down correct
SBUX.US Starbucks Corporation 20251008 0 81.125 81.13 79.93 80.04 12397710 78.9567 down up incorrect
SCHL.US Scholastic Corporation 20251008 0 28.9 29.24 28.51 28.73 217129 28.3696 down down correct
SCKT.US Socket Mobile Inc 20251008 0 1.01 1.05 1.01 1.04 20200 1.04 up up correct
SCOR.US comScore Inc 20251008 0 8.04 8.12 7.9 7.99 9700 7.99 down down correct
SCPS.US Scopus BioPharma Inc 20251008 0 0.001 0.001 0.001 0.001 1857 0.001
SCSC.US ScanSource Inc 20251008 0 41.23 42.11 41 42.1 171719 42.1 up up correct
SCVL.US Shoe Carnival Inc 20251008 0 20.44 20.93 20.09 20.82 324669 20.6567 up up correct
SCYX.US SCYNEXIS Inc 20251008 0 0.8112 0.8198 0.732 0.7768 541301 0.7768 down down correct
SDGR.US Schrödinger Inc 20251008 0 20.21 21.291 20.2 20.72 1143188 20.72 up up correct
SEAC.US SeaChange International Inc 20251008 0 4.17 4.35 4.16 4.35 1400 4.35 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20251008 0 15.07 15.07 13.48 13.48 170500 13.48 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251008 0 0.092 0.092 0.092 0.092 3300 0.092
SEDG.US SolarEdge Technologies Inc 20251008 0 35.97 36.1199 35.06 35.66 2145944 35.66 down down correct
SEED.US Origin Agritech Limited 20251008 0 1.3 1.48 1.28 1.45 49200 1.45 up up correct
SEER.US Seer Inc 20251008 0 2.24 2.27 2.21 2.25 33397 2.25 up up correct
SEIC.US SEI Investments Company 20251008 0 84.87 85.37 83.97 84.6 730915 84.0815 down up incorrect
SELF.US Global Self Storage Inc 20251008 0 5 5.05 4.98 4.98 34316 4.9074 down down correct
SENEA.US Seneca Foods Corporation 20251008 0 112.5 112.5 110.485 112.05 28324 112.05 down down correct
SENEB.US Seneca Foods Corporation 20251008 0 111 111 111 111 0 111
SERA.US Sera Prognostics Inc. Class A Common Stock 20251008 0 3.23 3.292 3.13 3.15 25253 3.15 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20251008 0 46.01 46.2525 46.01 46.06 3417 45.6471 up up correct
SFBS.US ServisFirst Bancshares Inc 20251008 0 82.58 82.58 80.98 81.08 102156 80.6508 down down correct
SFIX.US Stitch Fix Inc 20251008 0 4.14 4.45 4.06 4.41 3254823 4.41 up up correct
SFM.US Sprouts Farmers Market Inc 20251008 0 103.98 105.27 101.365 104.38 3108946 104.38 up down incorrect
SFNC.US Simmons First National Corporation 20251008 0 19.45 19.505 19.125 19.19 489455 18.9818 down up incorrect
SFST.US Southern First Bancshares Inc 20251008 0 43.95 43.95 43.18 43.18 8200 43.18 down down correct
SGA.US Saga Communications Inc 20251008 0 12.95 13.03 12.6201 12.65 9660 12.144 down down correct
SGBX.US SG Blocks Inc 20251008 0 3.67 4 3.5301 3.75 486525 3.75 up up correct
SGC.US Superior Group of Companies Inc 20251008 0 10.08 10.3397 10.08 10.23 30816 9.9433 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251008 0 3.52 3.52 3.4 3.47 78108 3.47 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20251008 0 7.52 7.525 6.9 7.03 3228400 7.03 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20251008 0 0.6765 0.6967 0.67 0.6917 3133759 0.6917 up up correct
SGRP.US SPAR Group Inc 20251008 0 1.075 1.09 1.05 1.05 5510 1.05 down down correct
SGRY.US Surgery Partners Inc 20251008 0 20.39 20.73 20.28 20.585 1011503 20.585 up up correct
SHBI.US Shore Bancshares Inc 20251008 0 16.4 16.4 16.01 16.07 69051 15.8493 down down correct
SHC.US Sotera Health Company 20251008 0 16.18 16.24 15.98 16 1003400 16 down down correct
SHEN.US Shenandoah Telecommunications Company 20251008 0 13.6 13.795 13.465 13.77 245766 13.6355 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251008 0 8.28 8.2828 8.09 8.22 161373 8.1069 down down correct
SHLS.US Shoals Technologies Group Inc 20251008 0 8.6 9.05 8.55 8.84 4448200 8.84 up up correct
SHO.US PI 20251008 0 20.35 20.76 20.3 20.3 3283 19.925 down down correct
SHOO.US Steven Madden Ltd 20251008 0 33.3 34.18 33.03 34.15 857791 33.9856 up up correct
SIBN.US SI 20251008 0 15.41 15.41 14.93 15.21 768463 15.21 down down correct
SIEB.US Siebert Financial Corp 20251008 0 2.935 3.38 2.935 3.36 93572 3.36 up up correct
SIFY.US Sify Technologies Limited 20251008 0 15 16.38 14.95 16.18 291800 16.18 up up correct
SIGA.US SIGA Technologies Inc 20251008 0 8.49 8.54 8.25 8.28 303719 8.28 down down correct
SIGI.US Selective Insurance Group Inc 20251008 0 84.54 84.85 83.93 84.26 375757 83.3934 down down correct
SIGIP.US Selective Insurance Group Inc 20251008 0 18.42 18.6 18.272 18.3 8100 17.6925 down down correct
SILC.US Silicom Ltd 20251008 0 17.5 18 17.44 17.61 22813 17.61 up up correct
SIMO.US Silicon Motion Technology Corporation 20251008 0 94.73 95.69 93.7 93.86 744753 92.9628 down down correct
SINT.US Sintx Technologies Inc 20251008 0 4.2 4.58 4.13 4.52 168300 4.52 up down incorrect
SIRI.US Sirius XM Holdings Inc 20251008 0 22.87 22.95 22.51 22.58 2747400 22.0186 down down correct
SISI.US Shineco Inc 20251008 0 5.6 5.6 5.6 5.6 0 5.6
SITM.US SiTime Corporation 20251008 0 303.05 313.79 297.375 312.79 296700 312.79 up up correct
SJ.US Scienjoy Holding Corporation 20251008 0 0.57 0.5845 0.55 0.5675 24422 0.5675 down down correct
SKIN.US The Beauty Health Company 20251008 0 1.66 1.76 1.65 1.7 839396 1.7 up up correct
SKYT.US SkyWater Technology Inc 20251008 0 18.95 20.53 18.53 19.31 1904915 19.31 up up correct
SKYW.US SkyWest Inc 20251008 0 99.69 100.1476 98.515 99.57 299857 99.57 down down correct
SLAB.US Silicon Laboratories Inc 20251008 0 132 135.855 131.09 134.91 193286 134.91 up up correct
SLDB.US Solid Biosciences Inc 20251008 0 5.55 6.79 5.535 6.31 3018892 6.31 up up correct
SLGL.US Sol 20251008 0 41.26 42.58 38 39.32 11900 39.32 down down correct
SLGN.US Silgan Holdings Inc 20251008 0 43.12 43.67 42.89 43.46 1175600 43.2407 up up correct
SLM.US SLM Corporation 20251008 0 27.21 27.21 26.47 26.57 2874200 26.2801 down down correct
SLMBP.US SLM Corporation 20251008 0 74.828 75.7 74.75 75.66 1011 72.7308 up up correct
SLN.US Silence Therapeutics plc 20251008 0 5.13 5.4 5.125 5.25 85961 5.25 up up correct
SLNG.US Stabilis Solutions Inc 20251008 0 5.11 5.11 4.66 4.71 23000 4.71 down down correct
SLNH.US Soluna Holdings Inc 20251008 0 2.23 2.9 2.13 2.83 26395990 2.83 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251008 0 7.43 7.78 7.43 7.75 8600 7.75 up up correct
SLNO.US Soleno Therapeutics Inc 20251008 0 62.29 64.38 59.68 62.74 1226918 62.74 up up correct
SLP.US Simulations Plus Inc 20251008 0 16.54 16.76 16.33 16.47 481700 16.47 down down correct
SLRC.US SLR Investment Corp 20251008 0 14.65 14.76 14.51 14.51 255860 14.1382 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251008 0 4.46 4.4868 3.84 4.12 960102 4.12 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251008 0 1.89 1.9499 1.854 1.93 2798236 1.93 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251008 0 25.316 25.316 25.316 25.316 100 25.2828
SMBC.US Southern Missouri Bancorp Inc 20251008 0 52.32 52.715 51.83 52.53 36292 52.0885 up down incorrect
SMBK.US SmartFinancial Inc 20251008 0 35.16 35.4 34.89 34.99 49578 34.8451 down down correct
SMCI.US Super Micro Computer Inc 20251008 0 55.27 58.69 54.58 58.68 45151406 58.68 up down incorrect
SMID.US Smith 20251008 0 34 36.075 34 35.91 6234 35.91 up down incorrect
SMIT.US Schmitt Industries Inc 20251008 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251008 0 28.43 28.8699 27.82 28.2 761519 28.2 down down correct
SMMT.US Summit Therapeutics Inc 20251008 0 22.48 23.58 22.39 23.34 4454900 23.34 up up correct
SMPL.US The Simply Good Foods Company 20251008 0 24 24.3 23.58 24.05 1140300 24.05 up up correct
SMSI.US Smith Micro Software Inc 20251008 0 0.869 0.91 0.8215 0.898 762517 0.898 up up correct
SMTC.US Semtech Corporation 20251008 0 70.8 70.91 69.0351 70.54 3300909 70.54 down down correct
SMTI.US Sanara MedTech Inc 20251008 0 32.99 35 31.48 32.33 41200 32.33 down down correct
SNAX.US Stryve Foods Inc 20251008 0 0.05 0.05 0.05 0.05 13600 0.05
SNBR.US Sleep Number Corporation 20251008 0 6.3 6.705 6.15 6.57 365186 6.57 up up correct
SNCR.US Synchronoss Technologies Inc 20251008 0 5.61 5.73 5.42 5.66 88800 5.66 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20251008 0 11.39 11.78 11.235 11.48 718470 11.48 up up correct
SND.US Smart Sand Inc 20251008 0 2.14 2.22 2.14 2.19 107818 2.1564 up down incorrect
SNDL.US Sundial Growers Inc 20251008 0 2.66 2.68 2.615 2.63 4148200 2.63 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20251008 0 16.68 16.8 16.18 16.5 2095053 16.5 down up incorrect
SNES.US SenesTech Inc 20251008 0 4.17 4.45 4.1101 4.33 84825 4.33 up down incorrect
SNEX.US StoneX Group Inc 20251008 0 98.83 101.165 97.68 100.53 282342 100.53 up down incorrect
SNFCA.US Security National Financial Corporation 20251008 0 8.78 8.78 8.35 8.39 25777 8.39 down down correct
SNGX.US Soligenix Inc 20251008 0 1.64 1.95 1.55 1.81 4375600 1.81 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251008 0 4.25 4.25 4.12 4.17 56800 4.17 down down correct
SNPS.US Synopsys Inc 20251008 0 476.81 492.355 476.72 489.36 1789645 489.36 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251008 0 11.49 12.24 11.2 11.48 40683 11.48 down down correct
SNT.US Senstar Technologies Ltd. 20251008 0 4.6 4.87 4.4001 4.81 85120 4.81 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251008 0 3.1 3.161 3.07 3.07 85800 3.07 down down correct
SNY.US Sanofi 20251008 0 49.11 49.34 48.78 48.8 3915300 48.8 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251008 0 28.49 28.71 27.645 28.02 84643200 28.02 down down correct
SOHO.US Sotherly Hotels Inc 20251008 0 0.8101 0.8119 0.7909 0.7942 95424 0.7942 down down correct
SOHOB.US Sotherly Hotels Inc 20251008 0 11.35 11.3602 11.35 11.3602 1005 11.0201 up up correct
SOHON.US Sotherly Hotels Inc 20251008 0 11.43 11.55 11.37 11.55 3300 11.1709 up up correct
SOHU.US Sohu.com Limited 20251008 0 14.89 15.326 14.85 14.93 36382 14.93 up up correct
SONM.US Sonim Technologies Inc 20251008 0 0.68 0.726 0.672 0.726 27578 13.068 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251008 0 5.05 5.19 4.82 5.13 327662 5.13 up up correct
SONO.US Sonos Inc 20251008 0 17.63 18.06 17.51 18.04 1845002 18.04 up up correct
SOPA.US Society Pass Incorporated Common Stock 20251008 0 4.95 5.48 4 4.12 4848800 4.12 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251008 0 4.16 4.64 4.16 4.48 156835 4.48 up up correct
SOTK.US Sono 20251008 0 4.45 4.5254 4.3055 4.44 15182 4.44 down down correct
SPCB.US SuperCom Ltd 20251008 0 11.22 11.2708 10.56 10.69 83170 10.69 down down correct
SPFI.US South Plains Financial Inc 20251008 0 38.62 38.73 37.945 38.46 83100 38.1439 down down correct
SPNS.US Sapiens International Corporation N.V 20251008 0 43.04 43.04 42.97 42.98 231465 42.98 down down correct
SPOK.US Spok Holdings Inc 20251008 0 15.85 15.95 15.65 15.91 67380 15.5375 up up correct
SPRB.US Spruce Biosciences Inc 20251008 0 140 175 138.01 160.075 761183 160.075 up up correct
SPRO.US Spero Therapeutics Inc 20251008 0 2.18 2.35 2.18 2.28 796193 2.28 up up correct
SPSC.US SPS Commerce Inc 20251008 0 105.41 108.63 104.525 108.62 302252 108.62 up up correct
SPT.US Sprout Social Inc 20251008 0 11.74 11.86 11.63 11.69 1111401 11.69 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251008 0 3.2 3.31 3.02 3.08 555920 3.08 down up incorrect
SPWR.US SunPower Corporation 20251008 0 1.88 1.95 1.781 1.79 1217900 1.79 down up incorrect
SQFT.US Presidio Property Trust Inc 20251008 0 5.2 5.78 5.2 5.6 253306 5.6 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251008 0 15.54 15.601 15.4 15.51 6200 14.93 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251008 0 25.45 25.57 24.71 25.51 2541700 25.51 up up correct
SRAX.US SRAX Inc 20251008 0 0.012 0.012 0.012 0.012 0 0.012
SRCE.US 1st Source Corporation 20251008 0 60.93 61 60.245 60.49 51684 59.7348 down down correct
SRDX.US Surmodics Inc 20251008 0 28.99 29 28.7 28.71 81969 28.71 down down correct
SRNE.US Sorrento Therapeutics Inc 20251008 0 0.004 0.005 0.0035 0.0045 117432 0.0045 up up correct
SRPT.US Sarepta Therapeutics Inc 20251008 0 24.185 25.32 22.6353 23.38 10535420 23.38 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251008 0 60.99 60.99 60.99 60.99 0 50.379
SRRK.US Scholar Rock Holding Corporation 20251008 0 40.9 43.48 37.8 38.69 4290493 38.69 down down correct
SRTS.US Sensus Healthcare Inc 20251008 0 3.55 3.55 3.425 3.45 47236 3.45 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20251008 0 13.831 14.05 13.76 14.04 6627 14.04 up down incorrect
SSB.US South State Corporation 20251008 0 100.65 100.88 99.44 99.55 354600 98.3111 down down correct
SSBI.US Summit State Bank 20251008 0 12.06 12.06 12 12 2452 12 down down correct
SSKN.US STRATA Skin Sciences Inc 20251008 0 1.87 1.93 1.84 1.84 106300 1.84 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20251008 0 88 88 86.37 86.81 1211900 86.2269 down up incorrect
SSP.US The E.W. Scripps Company 20251008 0 2.39 2.44 2.31 2.42 605734 2.42 up up correct
SSRM.US SSR Mining Inc 20251008 0 23.8 24.16 23.29 23.51 3926485 23.51 down down correct
SSSS.US SuRo Capital Corp 20251008 0 9.78 9.91 9.66 9.79 141100 9.5168 up up correct
SSTI.US ShotSpotter Inc 20251008 0 11.99 12.09 11.895 12 35071 12 up down incorrect
SSYS.US Stratasys Ltd 20251008 0 11.54 11.6599 11.4 11.49 665759 11.49 down down correct
STAA.US STAAR Surgical Company 20251008 0 26.72 26.98 26.29 26.5 1321241 26.5 down down correct
STAB.US Statera Biopharma Inc 20251008 0 0.0002 0.0002 0.0001 0.0001 13100 0.0001 down down correct
STBA.US S&T Bancorp Inc 20251008 0 37.35 37.35 36.9575 37.09 81358 36.447 down down correct
STEP.US StepStone Group Inc 20251008 0 64.89 64.89 62.65 62.97 623100 62.3148 down down correct
STGW.US MDC Partners Inc 20251008 0 5.43 5.51 5.375 5.5 566524 5.5 up up correct
STIM.US Neuronetics Inc 20251008 0 2.91 2.985 2.865 2.97 695451 2.97 up up correct
STKL.US SunOpta Inc 20251008 0 5.88 6.06 5.86 5.97 406242 5.97 up up correct
STKS.US The ONE Group Hospitality Inc 20251008 0 2.56 2.65 2.53 2.55 38472 2.55 down down correct
STLD.US Steel Dynamics Inc 20251008 0 143.54 146.75 142.28 146.55 683742 146.1216 up up correct
STNE.US StoneCo Ltd 20251008 0 17.85 18.3099 17.7401 18.16 3189099 18.16 up up correct
STOK.US Stoke Therapeutics Inc 20251008 0 27.44 32.4 27.15 30.5 4493200 30.5 up up correct
STRA.US Strategic Education Inc 20251008 0 80.67 81.41 79.95 80.84 158601 80.2183 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251008 0 99 99.03 98.58 98.9 417300 94.519 down down correct
STRL.US Sterling Construction Company Inc 20251008 0 353.5 368 351.56 366.99 423571 366.99 up down incorrect
STRO.US Sutro Biopharma Inc 20251008 0 0.825 0.8721 0.825 0.8537 18411 8.537 up up correct
STRR.US Star Equity Holdings Inc 20251008 0 11.4 11.55 11.08 11.14 24600 11.14 down down correct
STRRP.US Star Equity Holdings Inc 20251008 0 9.75 9.75 9.75 9.75 0 9.2716
STRS.US Stratus Properties Inc 20251008 0 20.1 20.44 19.92 19.93 5382 19.93 down down correct
STRT.US Strattec Security Corporation 20251008 0 69.49 69.61 68.6 69.47 25411 69.47 down down correct
STTK.US Shattuck Labs Inc 20251008 0 2.5 2.61 2.32 2.39 388000 2.39 down down correct
STX.US Seagate Technology Holdings plc 20251008 0 224.87 229.045 222.72 224.35 5190332 223.7629 down down correct
SUNS.US SLR Senior Investment Corp 20251008 0 9.85 9.99 9.78 9.94 57400 9.6354 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251008 0 48.04 48.24 47.265 48 584456 48 down down correct
SURG.US SurgePays Inc. Common Stock 20251008 0 2.82 2.9 2.689 2.83 97800 2.83 up down incorrect
SVA.US Sinovac Biotech Ltd 20251008 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251008 0 2.5 2.53 2.44 2.49 1107428 2.4673 down down correct
SVRA.US Savara Inc 20251008 0 3.45 3.53 3.34 3.47 1330616 3.47 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251008 0 0.06 0.06 0.05 0.05 2300 0.05 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251008 0 1.856 2.04 1.75 1.85 168208 1.85 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251008 0 0.1 0.1 0.1 0.1 196 0.1
SWBI.US Smith & Wesson Brands Inc 20251008 0 9.9 10.3 9.8 10.3 692000 10.1734 up up correct
SWIM.US Latham Group Inc 20251008 0 7.48 7.72 7.339 7.68 361723 7.68 up down incorrect
SWKH.US SWK Holdings Corporation 20251008 0 14.77 14.77 14.43 14.45 3600 14.45 down down correct
SWKS.US Skyworks Solutions Inc 20251008 0 74.55 76.22 74.155 76.1 1611174 74.3509 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251008 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251008 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251008 0 1.63 1.66 1.51 1.56 218 234 down down correct
SY.US So 20251008 0 3.82 3.96 3.8 3.81 413864 3.81 down down correct
SYBT.US Stock Yards Bancorp Inc 20251008 0 70.42 70.8 69.595 70.15 68157 69.8255 down down correct
SYBX.US Synlogic Inc 20251008 0 1.7 1.735 1.68 1.735 11978 1.735 up up correct
SYNA.US Synaptics Incorporated 20251008 0 65.78 68.4 65.2 68.31 356527 68.31 up up correct
SYPR.US Sypris Solutions Inc 20251008 0 2.25 2.3899 2.19 2.38 43887 2.38 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251008 0 0.005 0.005 0.005 0.005 223764 0.005
SZZLU.US Sizzle Acquisition Corp. Unit 20251008 0 10.3 10.3 10.3 10.3 0 10.3
TACO.US Del Taco Restaurants Inc 20251008 0 10.428 10.47 10.41 10.455 34500 10.455 up up correct
TACT.US TransAct Technologies Incorporated 20251008 0 5.35 5.65 5.35 5.54 26411 5.54 up up correct
TAIT.US Taitron Components Incorporated 20251008 0 2.63 2.68 2.5 2.57 37800 2.4657 down down correct
TAKMX.US TAKMX 20251008 0 8.42 8.42 8.42 8.42 0 8.2575
TALK.US Talkspace Inc 20251008 0 2.77 2.88 2.77 2.82 1148058 2.82 up up correct
TALKW.US Talkspace Inc 20251008 0 0.0583 0.0824 0.055 0.055 338890 0.055 down down correct
TANH.US Tantech Holdings Ltd 20251008 0 1.84 1.9588 1.79 1.9 1095302 1.9 up up correct
TAOP.US Taoping Inc 20251008 0 3.21 3.4 3.1 3.25 518100 3.25 up up correct
TARA.US Protara Therapeutics Inc 20251008 0 4.9 5.1 4.83 5.07 423577 5.07 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20251008 0 68.53 70.58 68.075 69.75 731200 69.75 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20251008 0 15.5 16.49 14.67 14.96 3353400 14.96 down down correct
TATT.US TAT Technologies Ltd 20251008 0 44.08 45.26 43.5 44.76 137900 44.76 up up correct
TAYD.US Taylor Devices Inc 20251008 0 43.3 43.3 41.5 42.1 13400 42.1 down down correct
TBBK.US The Bancorp Inc 20251008 0 76.76 77.7399 76.24 76.62 371870 76.62 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20251008 0 3.21 3.235 3.1805 3.2 800021 3.2 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251008 0 20.25 20.25 20 20.25 53700 19.741
TBLT.US ToughBuilt Industries Inc 20251008 0 0.0008 0.0008 0.0002 0.0002 1372 0.0002 down down correct
TBPH.US Theravance Biopharma Inc 20251008 0 14.34 14.46 14.075 14.44 270412 14.44 up down incorrect
TC.US TuanChe ADR 20251008 0 12.9 15.03 12.9 14.99 26000 14.99 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20251008 0 20.4 20.548 20.35 20.35 3600 20.35 down down correct
TCBI.US Texas Capital Bancshares Inc 20251008 0 86.81 87.85 85.935 86.25 227519 86.25 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251008 0 21.58 21.58 20.842 20.95 239300 20.2672 down down correct
TCBK.US TriCo Bancshares 20251008 0 44.06 44.06 43.4 43.61 48358 42.9648 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251008 0 16.114 16.114 16.114 16.114 0 16.0334
TCBX.US Third Coast Bancshares Inc. Common Stock 20251008 0 39 39.4411 38.76 38.81 50767 38.81 down down correct
TCCO.US Technical Communications Corporation 20251008 0 0.0001 0.0001 0.0001 0.0001 6854 0.0001
TCMD.US Tactile Systems Technology Inc 20251008 0 14.86 15 14.74 14.9 122406 14.9 up up correct
TCOM.US Trip.com Group Limited 20251008 0 71.47 71.62 70.6208 71.55 1732078 71.55 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20251008 0 5.85 5.91 5.67 5.67 1047451 5.4285 down down correct
TCRX.US Tscan Therapeutics Inc 20251008 0 1.96 2.03 1.93 1.98 699474 1.98 up up correct
TCX.US Tucows Inc 20251008 0 18.555 18.945 18.555 18.84 6362 18.84 up down incorrect
TDAC.US Trident Acquisitions Corp 20251008 0 10.35 10.35 10.35 10.35 139 10.35
TDACU.US Trident Acquisitions Corp 20251008 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251008 0 20.04 20.3299 19.75 19.85 28083 19.4797 down up incorrect
TDUP.US ThredUp Inc 20251008 0 8.98 9.3 8.86 9.19 1210144 9.19 up up correct
TEAM.US Atlassian Corporation Plc 20251008 0 151.02 153.25 149.17 149.52 2254555 149.52 down down correct
TECH.US Bio 20251008 0 59.17 61.055 58.855 60.56 2095185 60.3971 up up correct
TECTP.US Tectonic Financial Inc 20251008 0 10.78 10.78 10.75 10.75 800 10.1918 down down correct
TELA.US TELA Bio Inc 20251008 0 1.58 1.5954 1.52 1.53 65911 1.53 down down correct
TENB.US Tenable Holdings Inc 20251008 0 29.28 29.91 29.22 29.9 1077837 29.9 up down incorrect
TENX.US Tenax Therapeutics Inc 20251008 0 7.54 8 7.49 7.83 164892 7.83 up up correct
TER.US Teradyne Inc 20251008 0 140.55 144.88 140.2 144.6 2601400 144.4304 up up correct
TERN.US Terns Pharmaceuticals Inc 20251008 0 8.04 8.42 7.976 8.26 760428 8.26 up up correct
TFC.US PR 20251008 0 20.5 20.63 20.46 20.63 45585 20.0069 up up correct
TFSL.US TFS Financial Corporation 20251008 0 13.57 13.6 13.42 13.45 284925 13.1859 down down correct
TGLS.US Tecnoglass Inc 20251008 0 63.96 64.89 63.5 64.36 209300 64.1727 up up correct
TGTX.US TG Therapeutics Inc 20251008 0 36.75 36.891 35.08 35.75 1592495 35.75 down down correct
TH.US Target Hospitality Corp 20251008 0 7.74 7.83 7.62 7.78 365754 7.78 up up correct
THFF.US First Financial Corporation 20251008 0 54 54.02 53.42 53.66 77439 53.1627 down down correct
THMO.US ThermoGenesis Holdings Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 217 0.0001
THRM.US Gentherm Incorporated 20251008 0 34.57 35.045 34.0575 34.85 100445 34.85 up up correct
THRY.US Thryv Holdings Inc 20251008 0 11.34 11.505 11.03 11.09 364923 11.09 down up incorrect
TIGO.US Millicom International Cellular S.A 20251008 0 46.97 48.16 46.785 47.64 775700 46.9417 up down incorrect
TIGR.US UP Fintech Holding Limited 20251008 0 10.21 10.47 10.11 10.46 2856722 10.46 up up correct
TIL.US Instil Bio Inc 20251008 0 18.88 21.4462 18.79 20.53 186101 20.53 up up correct
TILE.US Interface Inc 20251008 0 27 27.4 26.65 26.99 504148 26.9706 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20251008 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251008 0 22.74 22.74 22.74 22.74 0 22.74
TIPRX.US Totl In Rl Est A 20251008 0 24.75 24.75 24.75 24.75 0 24.75
TIPT.US Tiptree Inc 20251008 0 18.41 18.495 18.11 18.35 161210 18.2927 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20251008 0 25.53 25.53 25.53 25.53 0 25.1944
TIRX.US Tian Ruixiang Holdings Ltd 20251008 0 2.39 2.39 2.225 2.29 86362 2.29 down down correct
TITN.US Titan Machinery Inc 20251008 0 16.1 16.33 15.94 16.11 190360 16.11 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251008 0 3.02 3.15 3.01 3.14 203500 3.14 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251008 0 5.21 5.41 5.12 5.31 156090 5.31 up up correct
TLF.US Tandy Leather Factory Inc 20251008 0 3.04 3.04 2.99 3 7054 1.7324 down up incorrect
TLIS.US Talis Biomedical Corporation 20251008 0 1.5 1.5 1.5 1.5 0 1.5
TLRY.US Tilray Inc 20251008 0 1.73 1.77 1.61 1.72 11130609 17.2 down down correct
TLS.US Telos Corporation 20251008 0 7.27 7.48 7.17 7.41 859479 7.41 up up correct
TLSA.US Tiziana Life Sciences PLC 20251008 0 2.23 2.33 2.17 2.29 718100 2.29 up up correct
TMC.US TMC the metals company Inc 20251008 0 9.04 9.13 8.5102 9.12 16003200 9.12 up down incorrect
TMCI.US Treace Medical Concepts Inc 20251008 0 6.01 6.23 5.9484 6.16 172090 6.16 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20251008 0 2.17 2.21 1.81 2.21 589700 2.21 up down incorrect
TMDX.US TransMedics Group Inc 20251008 0 115.52 119.29 114.04 118.06 547500 118.06 up down incorrect
TMUS.US T 20251008 0 226.7 226.88 224.39 226.58 4059800 224.3841 down down correct
TNDM.US Tandem Diabetes Care Inc 20251008 0 14.52 15.34 14.52 15.34 2202692 15.34 up up correct
TNGX.US Bctg Acquisition Corp 20251008 0 7.28 7.435 6.9 6.91 2224999 6.91 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251008 0 23.12 23.25 22.21 22.49 1174800 22.49 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251008 0 1.8 1.86 1.7201 1.83 4171808 1.83 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251008 0 3.88 3.98 3.79 3.97 1385500 3.97 up up correct
TOIIW.US The Oncology Institute Inc 20251008 0 0.0711 0.245 0.0501 0.1403 45672 0.1403 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20251008 0 1.01 1.02 0.96 0.999 39466 0.999 down up incorrect
TOPS.US Top Ships Inc 20251008 0 5.85 5.93 5.85 5.93 3900 5.93 up up correct
TOUR.US Tuniu Corporation 20251008 0 0.9103 0.947 0.9102 0.9343 102450 0.9343 up up correct
TOWN.US TowneBank 20251008 0 34.21 34.21 33.6 33.67 262060 33.4028 down down correct
TPST.US Tempest Therapeutics Inc 20251008 0 10.61 11.16 10.61 10.98 50847 10.98 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251008 0 5.93 6.29 5.8 6.16 155599 6.16 up up correct
TREE.US LendingTree Inc 20251008 0 59.33 59.7499 58.62 59.61 185944 59.61 up up correct
TRIB.US Trinity Biotech plc 20251008 0 1.03 1.09 1.03 1.06 55400 1.06 up up correct
TRIL.US Trillium Therapeutics Inc 20251008 0 20.38 20.38 20.171 20.335 1700 20.335 down down correct
TRIN.US Trinity Capital Inc 20251008 0 14.75 14.92 14.73 14.77 739202 13.9657 up up correct
TRIP.US TripAdvisor Inc 20251008 0 15.81 15.81 15.375 15.52 2136617 15.52 down down correct
TRMB.US Trimble Inc 20251008 0 79.73 81.05 79.425 80.47 1003144 80.47 up down incorrect
TRMD.US TORM plc 20251008 0 20.502 20.56 20.11 20.27 464500 19.7207 down up incorrect
TRMK.US Trustmark Corporation 20251008 0 40.04 40.04 39.415 39.5 157621 39.0357 down down correct
TRNS.US Transcat Inc 20251008 0 71 72.29 69.905 71.88 48352 71.88 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251008 0 2.97 3.71 2.97 3.66 7082300 3.66 up up correct
TROO.US TROOPS Inc 20251008 0 1.36 1.41 1.3 1.32 238200 1.32 down down correct
TROW.US T. Rowe Price Group Inc 20251008 0 106.14 107.65 105.625 105.82 1184912 104.5389 down down correct
TRS.US TriMas Corporation 20251008 0 37.48 37.48 36.95 37.36 228000 37.2749 down down correct
TRST.US TrustCo Bank Corp NY 20251008 0 36.89 37.16 36.28 36.47 83797 35.8408 down down correct
TRTN.US PE 20251008 0 19.7366 19.7366 19.27 19.27 2584 18.9163 down down correct
TRUE.US TrueCar Inc 20251008 0 1.59 1.63 1.53 1.6 296984 1.6 up up correct
TRUP.US Trupanion Inc 20251008 0 42.3 42.75 41.83 42.32 287845 42.32 up up correct
TRVG.US trivago N.V 20251008 0 3.25 3.26 3.19 3.21 37666 3.21 down down correct
TRVI.US Trevi Therapeutics Inc 20251008 0 9.75 9.85 9.42 9.82 1215190 9.82 up up correct
TRVN.US Trevena Inc 20251008 0 0.012 0.012 0.012 0.012 300 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251008 0 31.6 34.94 30.28 34.38 311883 34.38 up up correct
TSBK.US Timberland Bancorp Inc 20251008 0 32.6 32.62 32.16 32.23 12472 31.726 down down correct
TSCO.US Tractor Supply Company 20251008 0 53.69 54.35 53.27 53.92 4646400 53.4466 up down incorrect
TSEM.US Tower Semiconductor Ltd 20251008 0 71.885 74.2 71.67 74.16 773498 74.16 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20251008 0 4.78 5.1 4.67 5.06 5847600 5.06 up down incorrect
TSIFX.US TSIFX 20251008 0 5.25 5.25 5.25 5.25 0 5.25
TSLA.US Tesla Inc 20251008 0 437.57 441.33 425.23 438.69 71192100 438.69 up up correct
TTD.US The Trade Desk Inc 20251008 0 53.69 54.9743 52.597 54.07 10859150 54.07 up down incorrect
TTEC.US TTEC Holdings Inc 20251008 0 3.77 3.86 3.7003 3.85 353675 3.85 up down incorrect
TTEK.US Tetra Tech Inc 20251008 0 34.56 34.87 34.01 34.84 1665500 34.7189 up up correct
TTGT.US TechTarget Inc 20251008 0 6.03 6.16 5.87 5.89 448300 5.89 down down correct
TTMI.US TTM Technologies Inc 20251008 0 58.3 59.01 56.66 58.53 2533577 58.53 up up correct
TTOO.US T2 Biosystems Inc 20251008 0 0.011 0.012 0.001 0.012 6000 0.012 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251008 0 6.38 6.395 6.25 6.28 590414 6.28 down down correct
TTWO.US Take 20251008 0 261.11 262.19 255.57 258.07 1332920 258.07 down down correct
TUSK.US Mammoth Energy Services Inc 20251008 0 2.29 2.34 2.27 2.33 78436 2.33 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20251008 0 11.45 12 11.45 12 4800 12 up down incorrect
TVACW.US Thayer Ventures Acquisition Corporation 20251008 0 1.1578 1.8066 1.1339 1.8066 25179 1.8066 up down incorrect
TVTX.US Travere Therapeutics Inc 20251008 0 25.96 26.48 24.88 26.2 1556426 26.2 up up correct
TW.US Tradeweb Markets Inc 20251008 0 105.25 107.91 104.36 107.81 1687400 107.5688 up up correct
TWIN.US Twin Disc Incorporated 20251008 0 14.49 14.49 13.82 14.11 48129 14.0416 down down correct
TWST.US Twist Bioscience Corporation 20251008 0 31.2 33.99 30.65 32.79 2439943 32.79 up up correct
TXG.US 10x Genomics Inc 20251008 0 11.65 12.09 11.53 12.07 2993700 12.07 up up correct
TXMD.US TherapeuticsMD Inc 20251008 0 1.08 1.08 1.06 1.06 13700 1.06 down down correct
TXN.US Texas Instruments Incorporated 20251008 0 176.83 181.93 176.83 181.6 6377700 178.8262 up up correct
TXRH.US Texas Roadhouse Inc 20251008 0 166.75 167.54 164.63 165.87 1091716 165.2101 down down correct
TYRA.US Tyra Biosciences Inc 20251008 0 13.46 13.94 13.33 13.63 98464 13.63 up up correct
TZOO.US Travelzoo 20251008 0 9.97 10.26 9.94 10.05 73600 10.05 up up correct
UAL.US United Airlines Holdings Inc 20251008 0 96.97 98.74 95.94 98.09 6442400 98.09 up up correct
UBCP.US United Bancorp Inc 20251008 0 13.31 13.31 12.95 13.25 4515 13.0694 down down correct
UBFO.US United Security Bancshares 20251008 0 9.11 9.21 9.025 9.08 12410 8.9734 down down correct
UBSI.US United Bankshares Inc 20251008 0 37.3 37.5 36.89 37.25 583565 36.8919 down down correct
UCL.US uCloudlink Group Inc 20251008 0 2.3 2.38 2.25 2.3 34537 2.3
UCTT.US Ultra Clean Holdings Inc 20251008 0 27.31 28.5 27.0759 28.38 359033 28.38 up down incorrect
UDMY.US Udemy Inc. Common Stock 20251008 0 6.51 6.655 6.46 6.63 2903456 6.63 up down incorrect
UEIC.US Universal Electronics Inc 20251008 0 4.63 4.77 4.63 4.66 27313 4.66 up up correct
UFCS.US United Fire Group Inc 20251008 0 31.14 31.45 31.04 31.08 81329 30.7791 down down correct
UFPI.US UFP Industries Inc 20251008 0 90.98 91.38 90 91.35 486600 90.6878 up up correct
UFPT.US UFP Technologies Inc 20251008 0 197.17 197.89 192.31 196.41 95452 196.41 down down correct
UG.US United 20251008 0 7.6759 7.6759 7.5101 7.59 2684 7.3246 down down correct
UGRO.US urban 20251008 0 0.403 0.412 0.371 0.398 17220 9.95 down down correct
UHAL.US AMERCO 20251008 0 55.07 56.24 54.58 55.69 157700 55.69 up up correct
UK.US Ucommune International Ltd 20251008 0 0.9501 1.09 0.95 1.05 558141 1.05 up up correct
UKOMW.US Ucommune International Ltd 20251008 0 0.0061 0.0061 0.0042 0.0053 15066 0.0053 down down correct
ULBI.US Ultralife Corporation 20251008 0 6.77 6.97 6.77 6.84 24925 6.84 up up correct
ULCC.US Frontier Group Holdings Inc 20251008 0 4.41 4.49 4.31 4.4 3305893 4.4 down down correct
ULH.US Universal Logistics Holdings Inc 20251008 0 20.48 22.15 20.48 21.76 50805 21.6079 up up correct
ULTA.US Ulta Beauty Inc 20251008 0 557.07 572.23 556.86 565.81 607900 565.81 up up correct
UMBF.US UMB Financial Corporation 20251008 0 119.6 120.79 117.92 118.98 357525 118.531 down down correct
UNB.US Union Bankshares Inc 20251008 0 24.91 25.87 24.91 25.1 5100 24.3835 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20251008 0 4.7 4.87 4.522 4.77 268200 4.77 up down incorrect
UNIT.US Uniti Group Inc 20251008 0 6.04 6.28 5.87 6.13 1700279 6.13 up up correct
UNTY.US Unity Bancorp Inc 20251008 0 48.74 49.02 47.77 48.28 48291 47.9934 down down correct
UONE.US Urban One Inc 20251008 0 1.34 1.36 1.33 1.36 1160 13.6 up up correct
UONEK.US Urban One Inc 20251008 0 0.7 0.7 0.6825 0.6925 1400 6.925 down down correct
UPC.US Universe Pharmaceuticals INC 20251008 0 7.41 11 7.03 9.46 22904949 9.46 up up correct
UPLD.US Upland Software Inc 20251008 0 2.4158 2.4158 2.3 2.31 61529 2.31 down down correct
UPST.US Upstart Holdings Inc 20251008 0 52.07 52.56 51.01 51.76 4953500 51.76 down down correct
UPWK.US Upwork Inc 20251008 0 17.22 17.95 17.05 17.86 2705249 17.86 up up correct
URBN.US Urban Outfitters Inc 20251008 0 71.25 73.18 70.15 71.78 1678100 71.78 up up correct
URGN.US UroGen Pharma Ltd 20251008 0 16.85 17.4 16.57 17.33 939450 17.33 up up correct
UROY.US Uranium Royalty Corp 20251008 0 4.22 4.29 4.0428 4.12 2773605 4.12 down down correct
USAU.US U.S. Gold Corp 20251008 0 18.52 19.2 18.15 18.61 548600 18.61 up up correct
USCB.US US Century Bank 20251008 0 17.3 17.3 17.1 17.15 5482 16.9464 down down correct
USEG.US U.S. Energy Corp 20251008 0 1.22 1.24 1.2 1.21 216800 1.21 down down correct
USIO.US Usio Inc 20251008 0 1.45 1.47 1.42 1.44 73636 1.44 down down correct
USLM.US United States Lime & Minerals Inc 20251008 0 125.01 125.43 123.87 124.04 50700 123.907 down down correct
USQIX.US USQ Core Real Estate Fund 20251008 0 21.62 21.62 21.62 21.62 0 21.0621
USQSX.US USQ Core Real Estate Fund 20251008 0 21.75 21.75 21.75 21.75 0 21.75
UTHR.US United Therapeutics Corporation 20251008 0 456.52 456.52 444 448.93 540941 448.93 down down correct
UTMD.US Utah Medical Products Inc 20251008 0 63.26 63.47 62.72 63.43 7237 63.088 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20251008 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20251008 0 2.46 2.46 2.44 2.44 3900 2.44 down down correct
UVSP.US Univest Financial Corporation 20251008 0 30.19 30.19 29.77 29.825 58178 29.4147 down down correct
UXIN.US Uxin Limited 20251008 0 3.36 3.42 3.235 3.35 165601 3.35 down down correct
VABK.US Virginia National Bankshares Corporation 20251008 0 38.5 39.235 38.5 38.7 5907 38.0145 up up correct
VALN.US Valneva SE 20251008 0 10.81 11.21 10.81 11.03 39086 11.03 up up correct
VALU.US Value Line Inc 20251008 0 39.54 40.1 39.46 39.46 2376 38.8008 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251008 0 0.0001 0.01 0.0001 0.01 29575 0.01 up up correct
VBNK.US VersaBank Common Shares 20251008 0 12.38 12.6208 12.24 12.24 95692 12.207 down down correct
VBTX.US Veritex Holdings Inc 20251008 0 32.78 32.78 31.77 31.79 1099825 31.79 down down correct
VC.US Visteon Corporation 20251008 0 119.9 119.9 115.57 116.66 564400 115.8843 down down correct
VCEL.US Vericel Corporation 20251008 0 33.48 34.45 32.94 34.13 384504 34.13 up down incorrect
VCNX.US Vaccinex Inc 20251008 0 0.51 0.51 0.51 0.51 0 0.51
VCRRX.US Versus Capital Real Assets Fund LLC 20251008 0 28.79 28.79 28.79 28.79 0 27.9062
VCTR.US Victory Capital Holdings Inc 20251008 0 66.58 67.835 66.14 67.37 351048 66.8468 up up correct
VCYT.US Veracyte Inc 20251008 0 34.89 35.61 34.67 35.1 852154 35.1 up up correct
VECO.US Veeco Instruments Inc 20251008 0 29.36 30.175 29.36 29.74 1926111 29.74 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251008 0 2.65 2.69 2.61 2.61 86841 2.61 down down correct
VELO.US Velocity Acquisition Corp 20251008 0 5.25 5.48 4.81 5.12 850100 5.12 down down correct
VEON.US VEON Ltd 20251008 0 51.9 52 49.2 49.75 148900 49.75 down down correct
VERA.US Vera Therapeutics Inc 20251008 0 31.14 31.8 30.38 30.5 1248549 30.5 down down correct
VERB.US Verb Technology Company Inc 20251008 0 6.43 6.4682 6.12 6.33 803851 6.33 down down correct
VERI.US Veritone Inc 20251008 0 5.23 5.304 4.81 5.03 7806728 5.03 down down correct
VERO.US Venus Concept Inc 20251008 0 2.34 2.79 2.291 2.69 2383900 2.69 up down incorrect
VERU.US Veru Inc 20251008 0 4.44 4.59 4.33 4.41 219550 4.41 down up incorrect
VERX.US Vertex Inc 20251008 0 24.8 25.61 24.51 25.57 1390500 25.57 up down incorrect
VFF.US Village Farms International Inc 20251008 0 3.38 3.78 3.26 3.54 4402058 3.54 up up correct
VFLEX.US VFLEX 20251008 0 27.24 27.24 27.24 27.24 0 26.6108
VG.US Vonage Holdings Corp 20251008 0 12.98 13.27 12.85 13.03 5071600 12.994 up up correct
VIA.US Via Renewables Inc 20251008 0 46.59 47.422 46 46.72 135700 46.72 up up correct
VIASP.US Via Renewables Inc 20251008 0 25.474 25.479 25.41 25.439 2300 24.779 down down correct
VIAV.US Viavi Solutions Inc 20251008 0 12.72 12.86 12.64 12.82 2006966 12.82 up up correct
VICR.US Vicor Corporation 20251008 0 48.86 51.5825 48.79 51.5 263711 51.5 up up correct
VINC.US Vincerx Pharma Inc 20251008 0 0.069 0.069 0.051 0.066 11971 0.066 down down correct
VINP.US Vinci Partners Investments Ltd 20251008 0 10.69 10.835 10.59 10.81 29300 10.6734 up up correct
VIOT.US Viomi Technology Co. Ltd 20251008 0 3.31 3.37 3.14 3.16 287248 3.16 down down correct
VIR.US Vir Biotechnology Inc 20251008 0 5.69 6.33 5.61 6.05 3504091 6.05 up up correct
VIRC.US Virco Mfg. Corporation 20251008 0 6.93 7.12 6.86 7.07 55819 7.0435 up up correct
VIRT.US Virtu Financial Inc 20251008 0 32.79 32.97 32.235 32.84 885189 32.432 up down incorrect
VIRX.US Viracta Therapeutics Inc 20251008 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251008 0 1.8 1.8 1.75 1.75 1900 1.75 down up incorrect
VITL.US Vital Farms Inc 20251008 0 44.01 45.155 43.375 44.61 1003500 44.61 up down incorrect
VIVE.US Viveve Medical Inc 20251008 0 0.0001 0.0001 0.0001 0.0001 17970 0.0001
VKTX.US Viking Therapeutics Inc 20251008 0 31.93 34.305 31.66 32.37 5980033 32.37 up down incorrect
VLGEA.US Village Super Market Inc 20251008 0 32.12 32.385 30.08 31.495 153028 31.2743 down down correct
VLN.US WT 20251008 0 0.0897 0.0897 0.0601 0.0601 37119 0.0601 down down correct
VLY.US Valley National Bancorp 20251008 0 10.93 10.97 10.77 10.84 7169700 10.74 down down correct
VLYPO.US Valley National Bancorp 20251008 0 25.13 25.1301 25.1 25.13 3710 24.6379
VLYPP.US Valley National Bancorp 20251008 0 25.3 25.75 25.3 25.3 3836 24.7888
VMAR.US Vision Marine Technologies Inc 20251008 0 1.54 1.55 1.46 1.52 2940 60.8 down down correct
VMD.US Viemed Healthcare Inc 20251008 0 6.9 6.949 6.855 6.87 110600 6.87 down down correct
VMEO.US Vimeo Inc 20251008 0 7.78 7.78 7.74 7.745 1582600 7.745 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251008 0 5.32 5.5868 5.29 5.46 557443 5.46 up up correct
VNET.US 21Vianet Group Inc 20251008 0 10.03 10.15 9.82 9.89 3397400 9.89 down down correct
VNO.US PO 20251008 0 15.4 15.45 15.17 15.17 1853 14.8845 down down correct
VNOM.US Viper Energy Partners LP 20251008 0 38.29 38.65 37.3 38.31 2198297 37.2819 up up correct
VOD.US Vodafone Group Plc 20251008 0 11.39 11.39 11.25 11.27 3787523 11.0308 down down correct
VOR.US Vor Biopharma Inc 20251008 0 34.12 34.63 33.2 33.4 436500 33.4 down down correct
VRA.US Vera Bradley Inc 20251008 0 2.1 2.11 2.03 2.05 102000 2.05 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251008 0 1.6 1.677 1.57 1.61 243100 1.61 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251008 0 4.4 4.58 4.26 4.42 268800 4.42 up up correct
VRDN.US Viridian Therapeutics Inc 20251008 0 21.22 21.975 20.83 21.36 922104 21.36 up up correct
VREX.US Varex Imaging Corporation 20251008 0 11.63 12.08 11.4 11.77 278200 11.77 up up correct
VRM.US Vroom Inc 20251008 0 27.01 27.01 25.69 26.07 4000 26.07 down down correct
VRME.US VerifyMe Inc 20251008 0 1.08 1.0984 1.03 1.09 185500 1.09 up up correct
VRNS.US Varonis Systems Inc 20251008 0 60.22 63.42 60.16 63.31 1553800 63.31 up up correct
VRNT.US Verint Systems Inc 20251008 0 20.27 20.29 20.26 20.26 522800 20.26 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251008 0 0.021 0.021 0.021 0.021 1400 0.021
VRRM.US Verra Mobility Corporation 20251008 0 24.31 24.449 23.865 23.99 1197400 23.99 down down correct
VRSK.US Verisk Analytics Inc 20251008 0 245.94 245.94 241.665 243.48 1004420 242.9754 down down correct
VRSN.US VeriSign Inc 20251008 0 270.44 270.98 265.41 267.88 578759 266.0658 down down correct
VRTS.US Virtus Investment Partners Inc 20251008 0 193.12 194.545 191.55 192.69 51921 187.1101 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251008 0 410.93 422.7255 410.02 421.15 1930626 421.15 up up correct
VS.US Versus Systems Inc 20251008 0 2.16 2.1899 2.1385 2.16 8100 2.16
VSAT.US Viasat Inc 20251008 0 32.21 35.68 31.55 35.65 4074700 35.65 up up correct
VSEC.US VSE Corporation 20251008 0 163.99 166.3 162.23 164.54 99477 164.3581 up up correct
VSSYW.US Versus Systems Inc 20251008 0 0.045 0.045 0.045 0.045 0 0.045
VSTA.US Vasta Platform Limited 20251008 0 4.961 4.97 4.95 4.96 6267 4.96 down up incorrect
VSTM.US Verastem Inc 20251008 0 9.09 9.46 8.86 8.94 1955400 8.94 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20251008 0 4.04 4.18 3.94 4.02 553200 4.02 down down correct
VTRS.US Viatris Inc 20251008 0 10.12 10.17 9.93 9.97 6981600 9.8556 down down correct
VTSI.US VirTra Inc 20251008 0 6.19 6.25 6.02 6.23 58500 6.23 up up correct
VTVT.US vTv Therapeutics Inc 20251008 0 22.53 22.662 21 22.12 25000 22.12 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251008 0 4 4.04 3.69 3.83 1399480 3.83 down down correct
VUZI.US Vuzix Corporation 20251008 0 3.83 4.13 3.65 4.06 2868900 4.06 up up correct
VVOS.US Vivos Therapeutics Inc 20251008 0 3.06 3.25 3.06 3.2 102400 3.2 up up correct
VVPR.US VivoPower International PLC 20251008 0 5.17 5.23 5.02 5.09 272100 5.09 down down correct
VXRT.US Vaxart Inc 20251008 0 0.35 0.36 0.34 0.34 534800 0.34 down down correct
VYGR.US Voyager Therapeutics Inc 20251008 0 4.79 5.41 4.67 5.28 1663600 5.28 up up correct
VYNE.US VYNE Therapeutics Inc 20251008 0 0.44 0.457 0.401 0.43 9567400 0.43 down down correct
WABC.US Westamerica Bancorporation 20251008 0 47.81 48.165 46.995 47.1 114976 46.2211 down down correct
WAFD.US Washington Federal Inc 20251008 0 29.58 29.7 29.11 29.16 369020 28.6721 down up incorrect
WAFDP.US Washington Federal Inc 20251008 0 16.51 16.59 16.5 16.5 18800 16.2086 down up incorrect
WAFU.US Wah Fu Education Group Limited 20251008 0 2.03 2.1 2 2.05 152000 2.05 up down incorrect
WAL.US PA 20251008 0 22.45 22.525 22.05 22.07 81476 21.8135 down up incorrect
WALD.US Waldencast Acquisition Corp 20251008 0 1.98 2.19 1.95 2.13 104000 2.13 up up correct
WALDW.US Waldencast Acquisition Corp 20251008 0 0.04 0.04 0.035 0.04 5700 0.04
WASH.US Washington Trust Bancorp Inc 20251008 0 29.25 29.25 28.34 28.36 123363 27.8226 down up incorrect
WATT.US Energous Corporation 20251008 0 8.1 8.42 7.8 8.27 96000 8.27 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251008 0 8.35 8.48 8.04 8.14 35800 8.14 down up incorrect
WB.US Weibo Corporation 20251008 0 12.67 12.71 12.48 12.63 875300 12.63 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20251008 0 35.03 35.51 34.92 35.45 118700 35.45 up up correct
WDAY.US Workday Inc 20251008 0 233.9 238.38 232.42 238.25 1931500 238.25 up up correct
WDC.US Western Digital Corporation 20251008 0 120.77 123.3 119.41 121.18 7191700 121.0247 up up correct
WDFC.US WD 20251008 0 193.98 194.99 191.71 192.41 90800 190.531 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251008 0 1.87 1.87 1.87 1.87 0 1.87
WEN.US The Wendy's Company 20251008 0 9.1 9.12 8.95 8.98 6748100 8.6698 down down correct
WERN.US Werner Enterprises Inc 20251008 0 26.6 29.18 26.59 29 2016613 28.8674 up up correct
WEYS.US Weyco Group Inc 20251008 0 28.77 29.54 28.6301 28.92 9813 28.6954 up up correct
WFC.US PD 20251008 0 17.82 17.8902 17.81 17.87 69990 17.3415 up up correct
WFCF.US Where Food Comes From Inc 20251008 0 13.34 13.35 13.34 13.35 900 13.35 up up correct
WFCPX.US Wells Fargo & Co Non 20251008 0 17.21 17.21 17.21 17.21 0 16.8409
WFRD.US Weatherford International plc Ordinary Shares 20251008 0 65.975 65.975 64.09 65.16 692500 64.7595 down down correct
WHF.US WhiteHorse Finance Inc 20251008 0 6.87 6.979 6.724 6.74 87169 6.4737 down down correct
WHLM.US Wilhelmina International Inc 20251008 0 3 3 2.943 2.9975 6900 2.9975 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20251008 0 4.82 4.847 4.4 4.68 33200 28.08 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251008 0 35.38 35.38 35.38 35.38 100 35.38
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251008 0 115 115 115 115 0 115
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251008 0 4.198 4.198 4.198 4.198 300 4.198
WILC.US G. Willi 20251008 0 21 21.35 20.88 21.27 4800 21.27 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251008 0 4.66 4.71 4.56 4.68 219300 4.68 up up correct
WINA.US Winmark Corporation 20251008 0 497.56 498.87 483.945 485.01 96943 482.8522 down down correct
WING.US Wingstop Inc 20251008 0 243.29 249.38 242.16 249.01 568500 248.3674 up up correct
WINT.US Windtree Therapeutics Inc 20251008 0 0.09 0.13 0.09 0.12 656100 0.12 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20251008 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251008 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251008 0 137.72 138.49 134.91 135.08 1315400 135.08 down up incorrect
WKEY.US WISeKey International Holding AG 20251008 0 6.67 6.725 6.45 6.54 82636 6.54 down up incorrect
WKHS.US Workhorse Group Inc 20251008 0 1.11 1.13 1.081 1.11 90958 13.32
WKSP.US Worksport Ltd. Common Stock 20251008 0 3.31 3.646 3.3 3.63 559600 3.63 up up correct
WLDN.US Willdan Group Inc 20251008 0 92.73 96.01 91.72 95.27 315300 95.27 up up correct
WLFC.US Willis Lease Finance Corporation 20251008 0 135.59 137.85 135.02 135.43 45984 134.7493 down down correct
WMG.US Warner Music Group Corp 20251008 0 32.83 33.31 32.63 32.65 1419609 32.2343 down down correct
WNEB.US Western New England Bancorp Inc 20251008 0 11.62 11.62 11.41 11.45 71957 11.3252 down down correct
WNW.US Wunong Net Technology Company Limited 20251008 0 2.07 2.08 1.9401 2.06 17317 2.06 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251008 0 3.66 3.785 3.62 3.75 2114300 3.75 up up correct
WORX.US SCWorx Corp 20251008 0 0.295 0.325 0.295 0.306 2521800 0.306 up up correct
WPRT.US Westport Fuel Systems Inc 20251008 0 2.25 2.29 2.21 2.21 70600 2.21 down down correct
WRAP.US Wrap Technologies Inc 20251008 0 2.81 2.88 2.639 2.74 230900 2.74 down down correct
WRLD.US World Acceptance Corporation 20251008 0 177.71 185.01 174.59 184.21 81600 184.21 up up correct
WSBC.US WesBanco Inc 20251008 0 33.54 33.79 33.1 33.67 790140 32.9219 up up correct
WSBCP.US WesBanco Inc 20251008 0 25.29 25.32 25.29 25.32 1800 24.8987 up up correct
WSBF.US Waterstone Financial Inc 20251008 0 15.27 15.27 14.96 15.04 47900 14.9047 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20251008 0 21.65 22.79 21.35 22.59 2982500 22.436 up up correct
WSFS.US WSFS Financial Corporation 20251008 0 54.25 54.615 53.655 53.8 174336 53.4929 down down correct
WTBA.US West Bancorporation Inc 20251008 0 20.02 20.2 19.95 19.98 29323 19.5584 down down correct
WTER.US The Alkaline Water Company Inc 20251008 0 0.014 0.015 0.014 0.015 152845 0.15 up up correct
WTFC.US Wintrust Financial Corporation 20251008 0 132.68 132.86 131 131.61 338184 130.646 down down correct
WTW.US Weight Watchers International Inc 20251008 0 349.79 350.255 343.31 343.76 453897 342.8119 down down correct
WVE.US Wave Life Sciences Ltd 20251008 0 7.28 7.4 7.11 7.35 4704831 7.35 up up correct
WVVI.US Willamette Valley Vineyards Inc 20251008 0 3.46 3.67 3.37 3.43 16000 3.43 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251008 0 3.18 3.2065 3.18 3.2065 1509 3.0033 up up correct
WW.US WW International Inc 20251008 0 26.37 27.15 25.82 26.98 136400 26.98 up up correct
WWD.US Woodward Inc 20251008 0 255.92 256.515 251.48 251.7 332876 251.2233 down down correct
WYNN.US Wynn Resorts Limited 20251008 0 122.18 125.14 119.86 121.57 2317000 121.0542 down down correct
XAIR.US Beyond Air Inc 20251008 0 2.45 2.73 2.4343 2.65 675543 2.65 up up correct
XBIO.US Xenetic Biosciences Inc 20251008 0 11.7 13.93 9.34 10.36 47433047 10.36 down down correct
XBIT.US XBiotech Inc 20251008 0 2.7 2.73 2.67 2.69 96401 2.69 down down correct
XCAPX.US ACAP Strategic Fund 20251008 0 29.59 29.59 29.59 29.59 0 29.59
XCUR.US Exicure Inc 20251008 0 4.59 5.35 4.3842 5.32 163911 5.32 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251008 0 22.48 22.48 22.48 22.48 0 22.48
XEL.US Xcel Energy Inc 20251008 0 82.18 82.22 81.26 81.85 3142845 81.2231 down down correct
XELA.US Exela Technologies Inc 20251008 0 0.18 0.185 0.18 0.185 1500 0.185 up up correct
XELB.US Xcel Brands Inc 20251008 0 1.98 2.2 1.97 2.04 318798 2.04 up up correct
XENE.US Xenon Pharmaceuticals Inc 20251008 0 39.61 39.99 38.975 39.25 690400 39.25 down down correct
XERS.US Xeris Pharmaceuticals Inc 20251008 0 8.3 8.31 7.9 8.2 2294400 8.2 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251008 0 3.44 3.57 3.27 3.32 438500 3.32 down down correct
XGN.US Exagen Inc 20251008 0 11 11 10.8 10.98 105500 10.98 down down correct
XILSX.US Pioneer ILS Interval Fund 20251008 0 10.06 10.06 10.06 10.06 0 9.1679
XLO.US Xilio Therapeutics Inc. Common Stock 20251008 0 0.806 0.89 0.8 0.841 641500 0.841 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251008 0 54 54.9 52.48 52.57 559200 52.57 down down correct
XNCR.US Xencor Inc 20251008 0 12.14 12.61 11.94 12.4 960600 12.4 up up correct
XNET.US Xunlei Limited 20251008 0 10.69 10.77 10.31 10.55 536900 10.55 down down correct
XOMA.US XOMA Corporation 20251008 0 37.67 37.9 36.11 36.35 43600 36.35 down down correct
XOMAO.US XOMA Corporation 20251008 0 25.25 25.29 25.12 25.24 7000 24.7227 down down correct
XOMAP.US XOMA Corporation 20251008 0 26.03 26.03 26.03 26.03 0 25.5078
XONE.US The ExOne Company 20251008 0 49.58 49.58 49.55 49.56 66000 48.7579 down down correct
XOS.US Xos Inc 20251008 0 2.821 2.94 2.82 2.92 18651 2.92 up up correct
XOSWW.US Xos Equity Warrants 20251008 0 0.0103 0.0117 0.0101 0.0115 25779 0.0115 up down incorrect
XP.US XP Inc 20251008 0 16.66 16.75 16 16.21 14819100 16.0484 down up incorrect
XPEL.US XPEL Inc 20251008 0 33.82 35.17 33.795 34.47 197200 34.47 up down incorrect
XPER.US Xperi Holding Corporation 20251008 0 6.6 6.795 6.56 6.64 362400 6.64 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20251008 0 5.68 5.68 5.68 5.68 0 5.5001
XRAY.US DENTSPLY SIRONA Inc 20251008 0 12.29 12.62 12.22 12.38 2468389 12.2035 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251008 0 0.8989 0.9936 0.8272 0.8934 120043 0.8934 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251008 0 3.63 3.67 3.53 3.55 3842900 3.5142 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251008 0 9.49 9.49 9.49 9.49 0 9.1625
XSICX.US Voya Senior Income Fund Class 20251008 0 9.46 9.46 9.46 9.46 0 9.1995
XSIIX.US ING Senior Incm Fd 20251008 0 9.44 9.44 9.44 9.44 0 9.1575
XSIWX.US ING Senior Incm Fd 20251008 0 9.49 9.49 9.49 9.49 0 9.2062
XSLCX.US Invesco Senior Loan Fund Class 20251008 0 5.68 5.68 5.68 5.68 0 5.502
XTLB.US XTL Biopharmaceuticals Ltd 20251008 0 1.86 2.5699 1.82 2.05 34502000 2.05 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20251008 0 1.6 1.615 1.58 1.58 16860 23.7 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251008 0 0.69 0.722 0.69 0.72 39256 11.52 up down incorrect
YI.US 111 Inc 20251008 0 4.66 4.85 4.65 4.79 20600 4.79 up down incorrect
YJ.US Yunji Inc 20251008 0 2.12 2.3 2.12 2.3 25500 2.3 up down incorrect
YORW.US The York Water Company 20251008 0 30.38 30.71 30.335 30.67 72662 30.243 up up correct
YQ.US 17 Education & Technology Group Inc 20251008 0 4.63 5.08 4.63 4.951 25500 4.951 up up correct
YTRA.US Yatra Online Inc 20251008 0 1.59 1.89 1.59 1.82 1492300 1.82 up up correct
Z.US Zillow Group Inc 20251008 0 72.66 72.92 71.01 71.46 2659800 71.46 down down correct
ZBRA.US Zebra Technologies Corporation 20251008 0 300.74 308.55 298.01 307.28 577800 307.28 up up correct
ZCMD.US Zhongchao Inc 20251008 0 1.15 1.17 1.13 1.13 1541475 9.04 down down correct
ZD.US Ziff Davis Inc. 20251008 0 38.89 39.87 38.27 38.29 384200 38.29 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251008 0 1.47 1.48 1.39 1.427 58700 1.427 down down correct
ZEUS.US Olympic Steel Inc 20251008 0 30.09 30.23 29.6 29.8 68070 29.6774 down down correct
ZG.US Zillow Group Inc 20251008 0 70.14 70.24 68.5 68.89 652300 68.89 down down correct
ZION.US Zions Bancorporation National Association 20251008 0 56.91 57.4 55.98 56.1 1227299 55.2208 down down correct
ZIONP.US Zions Bancorporation National Association 20251008 0 21.95 22.15 21.95 22.15 7200 21.5166 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251008 0 12 12 12 12 200 12
ZKIN.US ZK International Group Co. Ltd 20251008 0 2.73 2.78 2.5 2.5 39600 2.5 down down correct
ZLAB.US Zai Lab Limited 20251008 0 33.24 33.97 33.08 33.69 557700 33.69 up up correct
ZM.US Zoom Video Communications Inc 20251008 0 80.09 80.25 79.25 79.85 2470100 79.85 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251008 0 1.57 1.68 1.57 1.64 573000 1.64 up up correct
ZS.US Zscaler Inc 20251008 0 297.3 315 294.92 313.89 2129600 313.89 up up correct
ZUMZ.US Zumiez Inc 20251008 0 20.3 20.51 20.05 20.16 118500 20.16 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251008 0 12.13 27.68 12.13 27.68 47927 27.68 up up correct
ZYXI.US Zynex Inc 20251008 0 1.45 1.52 1.45 1.48 58600 1.48 up up correct

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