CollectAI

close-nasdaq_stocks

2025/10/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251021 0 6.36 6.36 6.36 6.36 0 6.2708
AACG.US ATA Creativity Global 20251021 0 1.11 1.25 1.11 1.25 9918 1.25 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251021 0 10.23 10.34 10.229 10.25 1376900 10.25 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20251021 0 11 11.5 10.875 10.9 9800 10.9 down down correct
AAIDX.US AAIDX 20251021 0 20.58 20.58 20.58 20.58 0 19.1734
AAL.US American Airlines Group Inc 20251021 0 12.18 12.4 12.08 12.35 38285900 12.35 up up correct
AAME.US Atlantic American Corporation 20251021 0 3.05 3.0684 2.9601 3.0684 14425 3.0684 up up correct
AAOI.US Applied Optoelectronics Inc 20251021 0 34.01 35.3199 32.71 33.4 4134324 33.4 down down correct
AAON.US AAON Inc 20251021 0 100.88 103.93 100.05 102.29 525100 102.1813 up up correct
AAPL.US Apple Inc 20251021 0 261.88 265.29 261.83 262.77 46695900 262.2701 up up correct
AATC.US Image Sensing Systems Inc 20251021 0 6.65 6.65 6.5 6.61 2100 6.2902 down down correct
ABCB.US Ameris Bancorp 20251021 0 73.21 73.43 72.36 73.26 341400 73.0653 up up correct
ABCL.US AbCellera Biologics Inc 20251021 0 5.8 5.8531 5.56 5.58 4267326 5.58 down down correct
ABEO.US Abeona Therapeutics Inc 20251021 0 5.51 5.58 5.36 5.47 697700 5.47 down down correct
ABNB.US Airbnb Inc 20251021 0 126.87 129.5 126.675 128.56 3331500 128.56 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251021 0 2.13 2.169 1.895 1.98 479100 1.98 down up incorrect
ABR.US PF 20251021 0 22.81 22.85 22.315 22.792 23280 22.3951 down up incorrect
ABSI.US Absci Corporation Common Stock 20251021 0 4.755 4.7699 4.48 4.61 4036530 4.61 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20251021 0 4.54 4.61 4.45 4.48 607231 4.48 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251021 0 3.01 3.02 2.886 2.92 20856 2.92 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251021 0 21.14 21.35 20.8112 21.27 1515268 21.27 up up correct
ACB.US Aurora Cannabis Inc 20251021 0 5.35 5.35 5.14 5.14 950200 5.14 down down correct
ACET.US Adicet Bio Inc 20251021 0 0.99 1.03 0.9 0.9219 141967 14.7504 down down correct
ACGL.US Arch Capital Group Ltd 20251021 0 86.84 88.06 86.35 87.7 1653200 87.7 up up correct
ACGLN.US Arch Capital Group Ltd 20251021 0 17.78 17.89 17.74 17.88 13500 17.5853 up up correct
ACGLO.US Arch Capital Group Ltd 20251021 0 21.66 21.8 21.6538 21.7101 15089 21.3591 up up correct
ACHC.US Acadia Healthcare Company Inc 20251021 0 23.83 23.955 23.49 23.51 1769999 23.51 down down correct
ACHV.US Achieve Life Sciences Inc 20251021 0 5.02 5.78 4.93 5.15 5809081 5.15 up up correct
ACIU.US AC Immune SA 20251021 0 2.98 3.04 2.77 2.79 333826 2.79 down down correct
ACIW.US ACI Worldwide Inc 20251021 0 49.32 50.2 48.56 49.61 571800 49.61 up up correct
ACLS.US Axcelis Technologies Inc 20251021 0 83.28 84.3467 82.04 83.29 480363 83.29 up up correct
ACMR.US ACM Research Inc 20251021 0 39.36 39.64 38.39 38.93 697401 38.93 down down correct
ACNB.US ACNB Corporation 20251021 0 44.07 44.18 43.425 43.57 20006 42.9093 down down correct
ACRS.US Aclaris Therapeutics Inc 20251021 0 2.03 2.47 2.03 2.38 3697178 2.38 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251021 0 35.82 36.255 35.545 36.04 163500 35.6638 up up correct
ACTG.US Acacia Research Corporation 20251021 0 3.56 3.615 3.55 3.56 117465 3.56
ACVA.US ACV Auctions Inc 20251021 0 9.16 9.65 9.08 9.65 2749800 9.65 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251021 0 6.8 7.105 6.7284 7.01 55992 7.01 up up correct
ADAG.US Adagene Inc 20251021 0 1.9 1.94 1.85 1.89 33690 1.89 down down correct
ADAP.US Adaptimmune Therapeutics plc 20251021 0 0.0479 0.055 0.0417 0.0486 109801102 0.0486 up up correct
ADBE.US Adobe Inc 20251021 0 343.59 358.37 343.32 357.55 4389672 357.55 up up correct
ADC.US PA 20251021 0 18.07 18.08 17.9 18.01 18887 17.5604 down down correct
ADI.US Analog Devices Inc 20251021 0 247.84 248.83 245.61 246.37 2361300 244.7366 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251021 0 0.369 0.3697 0.35 0.3574 16469 8.935 down down correct
ADMA.US ADMA Biologics Inc 20251021 0 14.61 14.81 14.34 14.715 2455594 14.715 up up correct
ADN.US Advent Technologies Holdings Inc 20251021 0 3.34 3.355 3.05 3.05 84700 3.05 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251021 0 0.0102 0.0114 0.0102 0.0104 37843 0.0104 up up correct
ADP.US Automatic Data Processing Inc 20251021 0 283.46 285.41 282.29 283.98 1748200 282.1561 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251021 0 17.79 17.886 17.08 17.35 2025000 17.35 down down correct
ADSK.US Autodesk Inc 20251021 0 307.95 311.47 306.98 310.57 710300 310.57 up up correct
ADTN.US ADTRAN Inc 20251021 0 9.12 9.39 9.04 9.33 1536325 9.33 up up correct
ADTX.US Aditxt Inc 20251021 0 0.3 0.317 0.291 0.294 12308 33.222 down down correct
ADUS.US Addus HomeCare Corporation 20251021 0 121.45 122.75 120.01 121.53 154800 121.53 up up correct
ADV.US Advantage Solutions Inc 20251021 0 1.38 1.49 1.35 1.45 298419 1.45 up up correct
ADVM.US Adverum Biotechnologies Inc 20251021 0 4.47 4.53 4.16 4.47 88255 4.47
ADVWW.US Advantage Solutions Inc 20251021 0 0.0039 0.0048 0.0027 0.0028 216681 0.0028 down down correct
ADXN.US Addex Therapeutics Ltd 20251021 0 9.25 10.545 9.01 9.25 20420 9.25
ADXS.US Advaxis Inc 20251021 0 0.0333 0.0333 0.0333 0.0333 44 0.0333
AEAEU.US AltEnergy Acquisition Corp. Unit 20251021 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20251021 0 3.08 3.24 2.88 3.05 63183 18.3 down down correct
AEHR.US Aehr Test Systems 20251021 0 28.22 28.2786 25.77 25.92 1777493 25.92 down down correct
AEI.US Alset EHome International Inc 20251021 0 2.52 2.5827 2.4317 2.46 21035 2.46 down down correct
AEIS.US Advanced Energy Industries Inc 20251021 0 196.57 197.39 192.51 196.58 386400 196.4204 up up correct
AEMD.US Aethlon Medical Inc 20251021 0 5.52 5.6102 4.92 5.02 80360 5.02 down down correct
AEP.US American Electric Power Company Inc 20251021 0 117.97 118 116.54 117.43 2395600 115.5973 down down correct
AEYE.US AudioEye Inc 20251021 0 13.7 13.93 13.405 13.77 53519 13.77 up up correct
AFBI.US Affinity Bancshares Inc 20251021 0 18.68 18.68 18.68 18.68 229 18.68
AFCG.US AFC Gamma Inc 20251021 0 3.43 3.54 3.39 3.44 99408 3.44 up up correct
AFIB.US Acutus Medical Inc 20251021 0 0.0005 0.0005 0.0005 0.0005 6033 0.0005
AFRM.US Affirm Holdings Inc 20251021 0 72.09 75.25 71.56 74.49 5331599 74.49 up down incorrect
AFYA.US Afya Limited 20251021 0 14.81 15.16 14.81 15.12 72379 15.12 up down incorrect
AGEN.US Agenus Inc 20251021 0 4.42 4.46 4.13 4.29 480092 4.29 down up incorrect
AGFY.US Agrify Corporation 20251021 0 43 44.9999 41.05 41.53 17380 41.53 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20251021 0 42.82 43.67 42.31 43.45 481600 43.45 up down incorrect
AGMH.US AGM Group Holdings Inc 20251021 0 4.45 4.68 4.45 4.45 41276 4.45
AGNC.US AGNC Investment Corp 20251021 0 10.1 10.11 9.92 10.05 20254200 9.5088 down down correct
AGNCM.US AGNC Investment Corp 20251021 0 24.69 24.712 24.64 24.712 7233 24.1788 up up correct
AGNCN.US AGNC Investment Corp 20251021 0 25.595 25.6399 25.55 25.56 14076 24.9753 down down correct
AGNCO.US AGNC Investment Corp 20251021 0 25.21 25.25 25.185 25.24 51300 24.6647 up up correct
AGNCP.US AGNC Investment Corp. 20251021 0 24.88 24.905 24.86 24.86 61223 24.3012 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251021 0 3.64 3.841 3.6 3.69 81700 3.69 up up correct
AGYS.US Agilysys Inc 20251021 0 111.04 114.29 110.71 113.11 123883 113.11 up up correct
AHCO.US AdaptHealth Corp 20251021 0 9.47 9.705 9.415 9.63 987140 9.63 up up correct
AIHS.US Senmiao Technology Limited 20251021 0 1.96 1.99 1.86 1.86 52560 1.86 down down correct
AIP.US Arteris Inc. Common Stock 20251021 0 14 14.4859 13.36 13.59 615965 13.59 down down correct
AIRG.US Airgain Inc 20251021 0 4.11 4.2988 4.11 4.13 14915 4.13 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251021 0 10.33 10.33 9.65 9.81 552763 9.81 down down correct
AIRT.US Air T Inc 20251021 0 22.5 22.5 22.5 22.5 484 22.5
AIRTP.US Air T Inc 20251021 0 19.2 19.25 19.2 19.25 2547 18.3012 up up correct
AKAM.US Akamai Technologies Inc 20251021 0 74.25 76.52 74.05 76.13 1555900 76.13 up up correct
AKBA.US Akebia Therapeutics Inc 20251021 0 3.16 3.18 3.06 3.12 3393059 3.12 down down correct
AKRO.US Akero Therapeutics Inc 20251021 0 53.89 54.02 53.75 53.8 1938447 53.8 down down correct
AKTX.US Akari Therapeutics Plc 20251021 0 0.77 0.779 0.743 0.753 91100 0.753 down down correct
ALCO.US Alico Inc 20251021 0 34.91 35.1 34.7521 35.02 17124 34.9719 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251021 0 5.44 5.55 5.24 5.51 638281 5.51 up up correct
ALEC.US Alector Inc 20251021 0 3.22 3.27 3.09 3.21 4470697 3.21 down down correct
ALF.US Alfi Inc 20251021 0 10.59 10.59 10.59 10.59 5900 10.59
ALGM.US Allegro MicroSystems Inc 20251021 0 30.645 31.3 30.21 31.05 2307500 31.05 up up correct
ALGN.US Align Technology Inc 20251021 0 133.62 136.93 132.09 136.22 956800 136.22 up up correct
ALGS.US Aligos Therapeutics Inc 20251021 0 10.52 10.8899 10.18 10.49 45304 10.49 down down correct
ALGT.US Allegiant Travel Company 20251021 0 65.21 68.52 65.2 67.9 470656 67.9 up up correct
ALHC.US Alignment Healthcare Inc 20251021 0 17.38 17.75 17.16 17.51 1648000 17.51 up up correct
ALKS.US Alkermes plc 20251021 0 30.98 31.91 30.78 31.45 1633300 31.45 up up correct
ALKT.US Alkami Technology Inc 20251021 0 23.09 24.03 23.06 23.78 905000 23.78 up up correct
ALLO.US Allogene Therapeutics Inc 20251021 0 1.29 1.32 1.23 1.26 2317171 1.26 down down correct
ALLT.US Allot Ltd 20251021 0 9.75 9.8682 9.6 9.69 201725 9.69 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251021 0 488.42 490.05 471.4 474 826254 474 down down correct
ALOT.US AstroNova Inc 20251021 0 9.525 9.55 9.51 9.55 1140 9.55 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251021 0 0.0004 0.0004 0.0004 0.0004 1228 0.0004
ALRM.US Alarm.com Holdings Inc 20251021 0 50.29 51.49 50.025 51.16 293465 51.16 up up correct
ALRS.US Alerus Financial Corporation 20251021 0 21.54 21.65 21.45 21.54 31004 21.3351
ALT.US Altimmune Inc 20251021 0 3.98 4.1 3.95 4.04 2284600 4.04 up down incorrect
ALTO.US Alto Ingredients Inc 20251021 0 1.11 1.13 1.11 1.11 94800 1.11
ALXO.US ALX Oncology Holdings Inc 20251021 0 1.73 1.78 1.6 1.64 453249 1.64 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20251021 0 2.32 2.43 2.32 2.4 45100 2.4 up down incorrect
AMAL.US Amalgamated Financial Corp 20251021 0 26.38 26.86 26.33 26.7 120585 26.4512 up down incorrect
AMAT.US Applied Materials Inc 20251021 0 225.92 228.16 225.21 226 4557485 225.2769 up up correct
AMBA.US Ambarella Inc 20251021 0 84 84.98 82.838 83.18 213359 83.18 down down correct
AMCX.US AMC Networks Inc 20251021 0 7.21 7.45 7.155 7.42 221294 7.42 up up correct
AMD.US Advanced Micro Devices Inc 20251021 0 239.39 242.26 234.02 238.03 47122391 238.03 down down correct
AMGN.US Amgen Inc 20251021 0 302.6 303.85 298.03 301.14 1533558 296.9498 down up incorrect
AMKR.US Amkor Technology Inc 20251021 0 32.13 32.49 31.68 32.15 2077973 32.0836 up down incorrect
AMPG.US AmpliTech Group Inc 20251021 0 3.81 4.035 3.75 3.79 820900 3.79 down down correct
AMPGW.US AmpliTech Group Inc 20251021 0 0.213 0.323 0.201 0.258 35900 0.258 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251021 0 23.73 24.38 23.73 24.26 335175 24.26 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251021 0 9.9 10.3 9.73 10.13 779600 10.13 up up correct
AMRK.US A 20251021 0 27.8454 27.9348 26.6033 27.1656 16651 26.8614 down down correct
AMRN.US Amarin Corporation plc 20251021 0 20.56 20.64 19.62 19.94 93400 19.94 down down correct
AMSC.US American Superconductor Corporation 20251021 0 61.07 61.07 58.01 59.26 651700 59.26 down down correct
AMSF.US AMERISAFE Inc 20251021 0 41.78 42.0278 41.04 41.76 114100 41.3438 down down correct
AMST.US Amesite Inc 20251021 0 3.36 3.403 3.33 3.34 19300 3.34 down down correct
AMTB.US Amerant Bancorp Inc 20251021 0 18.37 18.57 18.23 18.34 126100 18.1739 down down correct
AMTX.US Aemetis Inc 20251021 0 2.97 3.03 2.81 2.91 1137977 2.91 down down correct
AMWD.US American Woodmark Corporation 20251021 0 64.82 66.59 64.82 64.89 73772 64.89 up up correct
AMZN.US Amazon.com Inc 20251021 0 218.43 223.32 217.99 222.03 50494566 222.03 up up correct
ANAB.US AnaptysBio Inc 20251021 0 35.38 35.39 34 34.11 227540 34.11 down down correct
ANDE.US The Andersons Inc 20251021 0 47.24 47.64 45.35 45.5 290752 45.3289 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251021 0 2.71 2.78 2.6813 2.76 20338 2.76 up up correct
ANGI.US Angi Inc 20251021 0 13.81 14.11 13.735 13.83 686267 13.83 up up correct
ANGO.US AngioDynamics Inc 20251021 0 11.83 11.93 11.68 11.7 198527 11.7 down down correct
ANIK.US Anika Therapeutics Inc 20251021 0 9.67 9.81 9.36 9.78 110913 9.78 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251021 0 94.96 95.9399 93.518 95.38 189707 95.38 up up correct
ANIX.US Anixa Biosciences Inc 20251021 0 4.29 4.29 4.1 4.18 112300 4.18 down down correct
ANNX.US Annexon Inc 20251021 0 3.17 3.22 3.05 3.13 1663711 3.13 down down correct
ANY.US Sphere 3D Corp 20251021 0 0.88 0.9 0.792 0.795 83770 7.95 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20251021 0 31.76 32.07 31.02 31.32 191498 31.32 down up incorrect
AOUT.US American Outdoor Brands Inc 20251021 0 7.41 7.612 7.37 7.39 47660 7.39 down up incorrect
APA.US APA Corporation 20251021 0 22.495 22.73 22.14 22.58 4292736 22.1197 up down incorrect
APDN.US Applied DNA Sciences Inc 20251021 0 3.42 3.59 3.41 3.42 52523 3.42
APEI.US American Public Education Inc 20251021 0 37.31 37.77 36.675 37.62 213187 37.62 up down incorrect
API.US Agora Inc 20251021 0 3.52 3.635 3.5 3.61 278959 3.61 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251021 0 27.02 28.48 26.64 28.31 3023967 28.31 up up correct
APLT.US Applied Therapeutics Inc 20251021 0 1.47 1.5 1.32 1.45 3153388 1.45 down down correct
APM.US Aptorum Group Limited 20251021 0 1.58 1.6336 1.545 1.6 63068 1.6 up up correct
APOG.US Apogee Enterprises Inc 20251021 0 38.22 39.98 38.03 39.7 346926 39.1467 up up correct
APP.US AppLovin Corporation 20251021 0 567.69 568 547.129 552.64 4199900 552.64 down down correct
APPF.US AppFolio Inc 20251021 0 239.95 242.5 236.0738 240.31 239025 240.31 up up correct
APPN.US Appian Corporation 20251021 0 29.2 30.055 29.105 29.78 576957 29.78 up up correct
APPS.US Digital Turbine Inc 20251021 0 6.24 6.75 6.14 6.68 1824438 6.68 up up correct
APRE.US Aprea Therapeutics Inc 20251021 0 1.64 1.64 1.43 1.51 288722 1.51 down down correct
APVO.US Aptevo Therapeutics Inc 20251021 0 1.6 1.61 1.56 1.57 58444 28.26 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251021 0 1.93 1.93 1.86 1.87 26472 1.87 down down correct
APYX.US Apyx Medical Corporation 20251021 0 3.08 3.1 2.97 3.08 64958 3.08
AQB.US AquaBounty Technologies Inc 20251021 0 1.64 1.7 1.59 1.62 27600 1.62 down down correct
AQMS.US Aqua Metals Inc 20251021 0 11.95 14.1099 11.12 11.79 1095179 11.79 down down correct
AQST.US Aquestive Therapeutics Inc 20251021 0 7.36 7.44 6.93 7.04 2932590 7.04 down down correct
ARAY.US Accuray Incorporated 20251021 0 1.69 1.69 1.6 1.61 1493296 1.61 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251021 0 2.15 2.19 1.97 1.99 3705407 1.99 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251021 0 0.27 0.2893 0.2188 0.25 37183 0.25 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251021 0 0.5032 0.5329 0.4728 0.4849 16723 104.7384 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251021 0 1.97 2.08 1.86 1.98 8900 1.98 up up correct
ARCB.US ArcBest Corporation 20251021 0 75.15 77.6 73.11 77.09 316137 76.8636 up up correct
ARCC.US Ares Capital Corporation 20251021 0 19.52 19.955 19.51 19.91 5076829 19.4516 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251021 0 21.45 24.17 20.8 23.16 2265657 23.16 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20251021 0 0.0021 0.0021 0.0019 0.0019 28120 0.0019 down down correct
ARDX.US Ardelyx Inc 20251021 0 5.09 5.34 5.07 5.29 3484853 5.29 up up correct
AREC.US American Resources Corporation 20251021 0 4.6 4.6 3.99 4.23 9132591 4.23 down down correct
ARGX.US argenx SE 20251021 0 848.88 850.67 834.34 834.75 314500 834.75 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251021 0 10.61 10.85 10.5 10.6 2536119 10.6 down down correct
ARKO.US Arko Corp 20251021 0 4.22 4.265 4.18 4.23 236700 4.201 up up correct
ARKOW.US Arko Corp 20251021 0 0.0146 0.0146 0.0117 0.0134 596495 0.0134 down down correct
ARKR.US Ark Restaurants Corp 20251021 0 7.1961 7.1961 7.13 7.13 703 7.13 down down correct
ARLP.US Alliance Resource Partners L.P 20251021 0 24.34 24.5 23.97 23.99 177177 22.8418 down down correct
AROW.US Arrow Financial Corporation 20251021 0 26.83 27.09 26.59 26.895 30658 26.4123 up up correct
ARQQ.US Arqit Quantum Inc 20251021 0 38.995 40.539 37.8 38.55 516000 38.55 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251021 0 0.67 0.67 0.6 0.625 104767 0.625 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251021 0 20.89 20.94 20.55 20.64 869500 20.64 down down correct
ARRY.US Array Technologies Inc 20251021 0 9.21 9.22 8.77 9.04 5536499 9.04 down down correct
ARTL.US Artelo Biosciences Inc 20251021 0 3.9 3.9 3.37 3.45 104389 3.45 down down correct
ARTNA.US Artesian Resources Corporation 20251021 0 33.75 33.94 32.89 33.16 19400 32.5285 down down correct
ARTW.US Art's 20251021 0 2.53 2.83 2.52 2.52 88606 2.52 down down correct
ARVN.US Arvinas Inc 20251021 0 9.72 9.97 9.61 9.66 1603795 9.66 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251021 0 38.45 39.56 38.02 38.03 1969601 38.03 down down correct
ASLE.US AerSale Corporation 20251021 0 7.53 7.68 7.47 7.67 287884 7.67 up up correct
ASMB.US Assembly Biosciences Inc 20251021 0 30.5 30.78 28.25 28.41 120800 28.41 down down correct
ASML.US ASML Holding N.V 20251021 0 1036.305 1037.475 1024.15 1025.02 1072158 1021.8568 down down correct
ASO.US Academy Sports and Outdoors Inc 20251021 0 50.49 51.79 50.04 50.47 1768610 50.3488 down down correct
ASPC.US Alpha Capital Acquisition Company 20251021 0 10.35 10.35 10.35 10.35 0 10.35
ASPCU.US Alpha Capital Acquisition Company 20251021 0 10.47 10.47 10.47 10.47 100 10.47
ASPS.US Altisource Portfolio Solutions S.A 20251021 0 11.81 12.1839 11.71 11.71 21704 11.71 down down correct
ASPU.US Aspen Group Inc 20251021 0 0.08 0.08 0.07 0.079 20900 0.079 down down correct
ASRT.US Assertio Holdings Inc 20251021 0 0.8195 0.8468 0.805 0.8302 8953 12.453 up up correct
ASRV.US AmeriServ Financial Inc 20251021 0 3.17 3.27 2.99 3.1 75951 3.0416 down down correct
ASTC.US Astrotech Corporation 20251021 0 3.96 4.3 3.9012 4.2 43842 4.2 up up correct
ASTE.US Astec Industries Inc 20251021 0 47.4 48.42 46.77 47.92 182191 47.7815 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251021 0 4.1 4.51 3.97 4.46 5228986 4.46 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251021 0 0.213 0.285 0.21 0.28 48387 0.28 up up correct
ASTS.US AST SpaceMobile Inc 20251021 0 81.5 82.4676 76.33 78.61 9343784 78.61 down down correct
ASUR.US Asure Software Inc 20251021 0 8.6 8.68 8.56 8.57 65633 8.57 down down correct
ASYS.US Amtech Systems Inc 20251021 0 7.88 7.89 7.58 7.64 138700 7.64 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251021 0 6.56 6.56 5.86 5.87 7885914 5.87 down down correct
ATEC.US Alphatec Holdings Inc 20251021 0 15.57 15.84 15.2 15.5 2529288 15.5 down down correct
ATER.US Aterian Inc 20251021 0 1.01 1.03 0.99 1.02 78000 1.02 up up correct
ATEX.US Anterix Inc 20251021 0 20.75 20.92 20.15 20.35 196785 20.35 down down correct
ATHA.US Athira Pharma Inc 20251021 0 3.65 4.2995 3.62 4.26 122686 4.26 up up correct
ATHE.US Alterity Therapeutics Limited 20251021 0 4.94 4.94 4.6 4.76 24326 4.76 down down correct
ATLC.US Atlanticus Holdings Corporation 20251021 0 54.53 56.4699 54.491 55.65 51015 55.65 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251021 0 24.85 24.862 24.77 24.85 19300 24.4683
ATLCP.US Atlanticus Holdings Corporation 20251021 0 23.213 24.54 23.213 24.08 14600 23.1491 up up correct
ATLO.US Ames National Corporation 20251021 0 20.48 20.69 20.25 20.44 42844 20.0776 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20251021 0 0.069 0.069 0.069 0.069 200 0.069
ATNI.US ATN International Inc 20251021 0 14.95 14.95 14.26 14.55 44150 14.3795 down up incorrect
ATOM.US Atomera Incorporated 20251021 0 4.44 4.46 4.23 4.25 1292629 4.25 down up incorrect
ATOS.US Atossa Therapeutics Inc 20251021 0 1 1.015 0.9616 0.9649 43269 14.4735 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20251021 0 16.04 16.15 15.02 15.79 55600 15.79 down up incorrect
ATRC.US AtriCure Inc 20251021 0 37.46 37.72 36.61 37 325380 37 down up incorrect
ATRO.US Astronics Corporation 20251021 0 48.36 48.82 47.18 48.38 493300 48.38 up up correct
ATXI.US Avenue Therapeutics Inc 20251021 0 0.9258 0.9258 0.9258 0.9258 1088 0.9258
ATXS.US Astria Therapeutics Inc 20251021 0 12.12 12.23 12.07 12.16 2408800 12.16 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251021 0 34.13 34.51 34.02 34.13 758395 33.4344
AUDC.US AudioCodes Ltd 20251021 0 9.05 9.25 9.05 9.09 73001 8.8406 up up correct
AUID.US Ipsidy Inc. Common Stock 20251021 0 2.56 2.5761 2.405 2.49 72072 2.49 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251021 0 11.75 11.855 11.63 11.84 767700 11.84 up up correct
AUR.US Aurora Innovation Inc 20251021 0 5.3 5.35 5.22 5.25 9713500 5.25 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251021 0 6.01 6.155 5.79 6.12 613341 6.12 up up correct
AUROW.US Aurora Innovation Inc 20251021 0 0.54 0.557 0.5 0.53 21486 0.53 down down correct
AUTL.US Autolus Therapeutics plc 20251021 0 1.7 1.7097 1.61 1.63 1871706 1.63 down down correct
AUUD.US Auddia Inc 20251021 0 1.74 1.74 1.5 1.51 351500 1.51 down down correct
AUUDW.US Auddia Inc 20251021 0 0.02 0.0286 0.02 0.028 3919 0.028 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251021 0 10.23 10.32 10.08 10.23 725292 10.23
AVAV.US AeroVironment Inc 20251021 0 367.14 379.67 361.12 377.18 853560 377.18 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251021 0 15.8 18.41 15.63 17.87 6776789 17.87 up up correct
AVGO.US Broadcom Inc 20251021 0 350 351.1 341.31 342.66 16092580 342.0056 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20251021 0 3.22 3.3 3.195 3.29 230846 3.29 up down incorrect
AVNW.US Aviat Networks Inc 20251021 0 23.12 23.41 23 23.215 51697 23.215 up down incorrect
AVO.US Mission Produce Inc 20251021 0 11.78 11.91 11.73 11.91 239358 11.91 up up correct
AVPT.US Avepoint Inc 20251021 0 14.84 15.04 14.59 14.94 978300 14.94 up up correct
AVT.US Avnet Inc 20251021 0 53.07 53.41 51.88 52.15 728300 51.4872 down down correct
AVTX.US Avalo Therapeutics Inc 20251021 0 17.52 19.41 17.1 17.43 912406 17.43 down down correct
AVXL.US Anavex Life Sciences Corp 20251021 0 9.35 9.48 9.26 9.35 516800 9.35
AWRE.US Aware Inc 20251021 0 2.4 2.44 2.37 2.39 32711 2.39 down down correct
AXGN.US AxoGen Inc 20251021 0 17.1 17.77 16.79 17.49 628700 17.49 up down incorrect
AXON.US Axon Enterprise Inc 20251021 0 687.99 708.02 685 707.04 498500 707.04 up up correct
AXSM.US Axsome Therapeutics Inc 20251021 0 131.25 131.8 128.48 131.39 342000 131.39 up up correct
AXTI.US AXT Inc 20251021 0 4.93 5.3 4.87 5.17 2127525 5.17 up up correct
AYTU.US Aytu Biopharma Inc 20251021 0 2.38 2.418 2.32 2.36 63519 2.36 down down correct
AZN.US AstraZeneca PLC 20251021 0 83.84 83.91 83.12 83.22 2808300 164.7072 down down correct
BAC.US PQ 20251021 0 18.35 18.4001 18.295 18.3 56450 17.7647 down down correct
BAND.US Bandwidth Inc 20251021 0 15.94 16.365 15.92 16.13 154267 16.13 up up correct
BANF.US BancFirst Corporation 20251021 0 114.53 115 112.91 113.09 84292 112.5772 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251021 0 26.15 26.15 26.14 26.14 452 25.6956 down down correct
BANR.US Banner Corporation 20251021 0 62.77 63.725 62.77 63.04 245054 62.027 up up correct
BANX.US StoneCastle Financial Corp 20251021 0 21.61 21.98 21.55 21.96 11500 20.7381 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20251021 0 3.46 3.465 3.29 3.29 37566 3.29 down down correct
BASE.US Couchbase Inc. Common Stock 20251021 0 23.68 23.68 23.37 23.39 8101 23.39 down down correct
BATRA.US The Liberty Braves Group 20251021 0 42.81 43.475 42.68 43.2 62400 43.2 up up correct
BATRK.US The Liberty Braves Group 20251021 0 39.14 39.935 39.03 39.81 370300 39.81 up up correct
BBBY.US Bed Bath & Beyond Inc 20251021 0 8.49 8.69 8.25 8.38 1605300 8.38 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251021 0 6.66 6.81 6.63 6.67 52629 6.67 up up correct
BBGI.US Beasley Broadcast Group Inc 20251021 0 5.7146 5.74 5.5 5.5001 9207 5.5001 down down correct
BBIG.US Vinco Ventures Inc 20251021 0 0.0003 0.0003 0.0003 0.0003 1602 0.0003
BBIO.US BridgeBio Pharma Inc 20251021 0 56.21 56.5 54.29 54.36 1191700 54.36 down down correct
BBLG.US Bone Biologics Corp Common Stock 20251021 0 2.5 2.5 2.38 2.45 15200 2.45 down down correct
BBSI.US Barrett Business Services Inc 20251021 0 41.8 42.205 41.41 41.9 226551 41.802 up down incorrect
BCAB.US BioAtla Inc 20251021 0 0.6399 0.7011 0.6156 0.69 1591031 0.69 up down incorrect
BCBP.US BCB Bancorp Inc 20251021 0 8.02 8.09 7.95 8.07 70276 7.8283 up down incorrect
BCDA.US BioCardia Inc 20251021 0 1.47 1.52 1.4698 1.49 81184 1.49 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20251021 0 0.7 0.74 0.66 0.665 30804 0.665 down up incorrect
BCML.US BayCom Corp 20251021 0 27.73 27.845 27.52 27.69 14496 27.4222 down up incorrect
BCOR.US Blucora Inc 20251021 0 34.31 34.31 34.215 34.291 1100 33.2874 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20251021 0 10.85 10.85 10.8 10.8 1981 10.8 down down correct
BCPC.US Balchem Corporation 20251021 0 151.23 158.405 146.21 156.89 314227 155.9307 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251021 0 6.87 6.99 6.75 6.985 3263367 6.985 up up correct
BCTX.US BriaCell Therapeutics Corp 20251021 0 12.9 14.68 12.31 12.77 478714 12.77 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251021 0 0.06 0.064 0.0598 0.06 70153 0.06
BCYC.US Bicycle Therapeutics plc 20251021 0 8.18 8.3568 7.93 8.29 277368 8.29 up up correct
BDSX.US Biodesix Inc 20251021 0 6.58 6.9 6.5561 6.83 38649 6.83 up up correct
BDTX.US Black Diamond Therapeutics Inc 20251021 0 4.1 4.1 3.84 3.96 806656 3.96 down down correct
BEAM.US Beam Therapeutics Inc 20251021 0 30.62 31.54 29.38 29.89 3471873 29.89 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251021 0 1.68 1.72 1.6211 1.64 31522 1.64 down down correct
BEATW.US Heartbeam Inc. Warrant 20251021 0 0.28 0.2896 0.2712 0.2712 22014 0.2712 down down correct
BEEM.US Beam Global 20251021 0 3.02 3.1 2.92 2.96 242700 2.96 down up incorrect
BELFA.US Bel Fuse Inc 20251021 0 125.5 128.5 125.5 127.22 17545 127.1764 up down incorrect
BELFB.US Bel Fuse Inc 20251021 0 148.69 150.45 147.125 148 96851 147.9463 down up incorrect
BFC.US Bank First Corporation 20251021 0 124.4 127.14 123.78 127.13 52229 126.688 up down incorrect
BFIN.US BankFinancial Corporation 20251021 0 11.6 11.6 11.42 11.51 12754 11.4093 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20251021 0 0.9801 1.0299 0.98 0.9967 32541 0.9967 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20251021 0 0.1 0.1 0.0971 0.0971 11906 0.0971 down up incorrect
BFST.US Business First Bancshares Inc 20251021 0 23.07 23.38 23.07 23.31 65772 23.0517 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251021 0 1.62 1.65 1.62 1.64 37259 1.64 up up correct
BHF.US Brighthouse Financial Inc 20251021 0 46.6 48.0801 46.43 47.1 762030 47.1 up up correct
BHFAL.US Brighthouse Financial Inc 20251021 0 18.32 18.545 18.3 18.3 19264 17.505 down down correct
BHFAM.US Brighthouse Financial Inc 20251021 0 12.41 12.41 12.06 12.33 38700 12.0158 down down correct
BHFAN.US Brighthouse Financial Inc 20251021 0 13.26 13.445 13.17 13.33 62500 12.9852 up up correct
BHFAO.US Brighthouse Financial Inc 20251021 0 16.44 16.555 16.35 16.4 33100 15.9675 down down correct
BHFAP.US Brighthouse Financial Inc 20251021 0 16.13 16.42 16.02 16.06 51000 15.6348 down down correct
BIDU.US Baidu Inc 20251021 0 120.19 120.5 117.61 119.14 2779100 119.14 down down correct
BIIB.US Biogen Inc 20251021 0 146.09 147.89 144.29 146.22 895000 146.22 up up correct
BILI.US Bilibili Inc 20251021 0 29.4 29.5 28.935 29.16 3752978 29.16 down down correct
BIOX.US Bioceres Crop Solutions Corp 20251021 0 1.64 1.78 1.58 1.76 1058915 1.76 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20251021 0 7.1 7.11 6.64 6.83 59060 6.83 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251021 0 4.75 4.87 4.37 4.49 113262900 4.49 down down correct
BIVI.US BioVie Inc 20251021 0 1.98 1.9896 1.87 1.91 68422 1.91 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251021 0 2.54 2.67 2.52 2.56 24825 10.24 up up correct
BJRI.US BJ's Restaurants Inc 20251021 0 31.07 32.01 30.98 31.94 412391 31.94 up up correct
BKNG.US Booking Holdings Inc 20251021 0 5140 5309.8901 5109 5286 304500 5263.8976 up up correct
BKR.US Baker Hughes Company 20251021 0 46.54 47.41 45.63 46.75 11386600 46.3541 up up correct
BKSC.US Bank of South Carolina Corporation 20251021 0 15.9262 15.95 15.86 15.9 1803 15.6707 down down correct
BKYI.US BIO 20251021 0 0.7499 0.8199 0.7499 0.795 492096 0.795 up up correct
BL.US BlackLine Inc 20251021 0 52.26 54.12 52.26 53.9 1024997 53.9 up up correct
BLBD.US Blue Bird Corporation 20251021 0 54.99 55.91 54.15 55.77 396238 55.77 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251021 0 9.94 9.94 8.9 9.49 328900 9.49 down down correct
BLDE.US Blade Air Mobility Inc 20251021 0 5.21 5.21 4.98 4.99 380488 4.99 down down correct
BLDP.US Ballard Power Systems Inc 20251021 0 3.64 3.64 3.29 3.33 6711809 3.33 down down correct
BLFS.US BioLife Solutions Inc 20251021 0 27.92 28.555 27.66 27.68 177792 27.68 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251021 0 8.86 8.86 8.55 8.56 22462 8.56 down down correct
BLIN.US Bridgeline Digital Inc 20251021 0 1.26 1.35 1.26 1.32 98044 1.32 up up correct
BLKB.US Blackbaud Inc 20251021 0 64.27 65.62 64.12 65.24 134224 65.24 up up correct
BLMN.US Bloomin' Brands Inc 20251021 0 7.45 7.7 7.405 7.7 2002550 7.7 up up correct
BLNK.US Blink Charging Co 20251021 0 1.86 1.865 1.745 1.77 3298472 1.77 down down correct
BLRX.US BioLineRx Ltd 20251021 0 3.77 3.85 3.64 3.65 10200 3.65 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251021 0 9.2 9.27 9 9.15 258887 9.15 down down correct
BMBL.US Bumble Inc 20251021 0 5.7 5.7 5.6 5.61 1810367 5.61 down down correct
BMEA.US Biomea Fusion Inc 20251021 0 1.609 1.62 1.56 1.59 893202 1.59 down down correct
BMRA.US Biomerica Inc 20251021 0 3.12 3.2 3.06 3.2 43226 3.2 up up correct
BMRC.US Bank of Marin Bancorp 20251021 0 23.25 23.59 23.15 23.52 33930 23.0855 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251021 0 53.08 53.98 52.62 53.81 1912844 53.81 up up correct
BNGO.US Bionano Genomics Inc 20251021 0 1.96 1.97 1.89 1.9 369600 1.9 down down correct
BNR.US Burning Rock Biotech Limited 20251021 0 9.26 10.52 9.25 10.15 93489 10.15 up up correct
BNTC.US Benitec Biopharma Inc 20251021 0 15.8 16.24 15.8 15.86 17037 15.86 up up correct
BNTX.US BioNTech SE 20251021 0 107.2 107.6 106.22 106.89 554600 106.89 down down correct
BOKF.US BOK Financial Corporation 20251021 0 109.43 109.9 105.13 106.52 484852 105.4013 down down correct
BOLT.US Bolt Biotherapeutics Inc 20251021 0 5.97 5.99 5.7 5.75 16280 5.75 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251021 0 1.89 2.02 1.89 2 85269 2 up up correct
BOOM.US DMC Global Inc 20251021 0 7.54 7.6414 7.38 7.58 149975 7.58 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20251021 0 4.94 5.07 4.9 4.9 28500 4.9 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20251021 0 15.92 16 15.715 15.875 1173 15.7087 down up incorrect
BOXL.US Boxlight Corporation 20251021 0 1.69 1.7746 1.6 1.7 33081 10.2 up down incorrect
BPOP.US Popular Inc 20251021 0 118.07 119.66 117.45 117.63 488280 116.8766 down up incorrect
BPRN.US The Bank of Princeton 20251021 0 30.31 30.9147 30.31 30.75 15076 30.1454 up up correct
BPTH.US Bio 20251021 0 0.08 0.08 0.08 0.08 5000 0.08
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251021 0 15.31 15.74 15.31 15.56 17100 14.7974 up up correct
BPYPN.US Brookfield Property Partners L.P 20251021 0 13.85 13.85 13.66 13.715 9300 13.0192 down down correct
BPYPO.US Brookfield Property Partners L.P 20251021 0 15.25 15.25 15.07 15.07 1600 14.2863 down down correct
BPYPP.US Brookfield Property Partners L.P 20251021 0 15.01 15.11 14.86 15.04 20500 14.2851 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251021 0 2.67 2.72 2.65 2.68 28888 2.68 up up correct
BRID.US Bridgford Foods Corporation 20251021 0 7.95 8.09 7.69 8.09 11900 8.09 up up correct
BRKR.US Bruker Corporation 20251021 0 38.62 39.76 38.6 38.78 2262710 38.7396 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251021 0 2.69 2.69 2.58 2.64 55658 2.64 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251021 0 1.62 1.65 1.56 1.59 15304 1.59 down down correct
BRY.US Berry Corporation 20251021 0 3.39 3.41 3.325 3.33 671461 3.3006 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251021 0 27.55 28.61 27.29 28.61 1345400 28.61 up up correct
BSBK.US Bogota Financial Corp 20251021 0 8.6292 8.6292 8.6292 8.6292 257 8.6292
BSET.US Bassett Furniture Industries Incorporated 20251021 0 15.17 15.2027 15.02 15.02 22007 14.633 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251021 0 0.011 0.012 0.01 0.012 373400 0.012 up up correct
BSRR.US Sierra Bancorp 20251021 0 27.07 27.07 26.58 26.87 50267 26.4538 down down correct
BSVN.US Bank7 Corp 20251021 0 42.87 43.1 42.6 42.61 13628 42.3475 down down correct
BSY.US Bentley Systems Incorporated 20251021 0 51.34 52.85 51.34 52.25 921500 52.1642 up up correct
BTAI.US BioXcel Therapeutics Inc 20251021 0 2.25 2.3 2.18 2.2 858478 2.2 down down correct
BTBD.US BT Brands Inc. Common Stock 20251021 0 1.79 1.819 1.77 1.77 74295 1.77 down down correct
BTBDW.US BT Brands Inc. Warrant 20251021 0 0.2183 0.2186 0.2183 0.2186 540 0.2186 up up correct
BTBT.US Bit Digital Inc 20251021 0 4.1 4.17 3.83 3.87 42015300 3.87 down down correct
BTCS.US BTCS Inc. Common Stock 20251021 0 4.33 4.38 4.15 4.19 1284143 4.19 down down correct
BTCY.US Biotricity Inc. Common Stock 20251021 0 0.54 0.5651 0.5342 0.5651 30505 0.5651 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251021 0 6.61 6.624 6.55 6.59 774700 6.3835 down up incorrect
BUSE.US First Busey Corporation 20251021 0 23.13 23.38 23.13 23.25 320400 22.7667 up down incorrect
BVS.US Bioventus Inc 20251021 0 6.98 7.18 6.93 7.12 199468 7.12 up down incorrect
BWAY.US BrainsWay Ltd 20251021 0 15.77 16.5 15.547 16.28 142400 8.14 up down incorrect
BWB.US Bridgewater Bancshares Inc 20251021 0 17.32 17.6 17.0101 17.5 185965 17.5 up down incorrect
BWEN.US Broadwind Inc 20251021 0 2.36 2.425 2.32 2.39 90582 2.39 up down incorrect
BWFG.US Bankwell Financial Group Inc 20251021 0 43.13 43.1976 42.02 42.67 19864 42.3047 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20251021 0 43.6 43.74 42.525 43.1 78516 43.1 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20251021 0 12.77 13.245 12.5 12.79 25700 12.5603 up down incorrect
BYFC.US Broadway Financial Corporation 20251021 0 6.76 6.76 6.75 6.75 2172 6.75 down up incorrect
BYND.US Beyond Meat Inc 20251021 0 2.31 3.86 1.93 3.62 2071569200 3.62 up down incorrect
BYRN.US Byrna Technologies Inc 20251021 0 20.89 21.14 20.4 20.74 379300 20.74 down down correct
BYSI.US BeyondSpring Inc 20251021 0 1.69 2.2499 1.69 2.2 267828 2.2 up up correct
BZ.US Kanzhun Ltd ADR 20251021 0 22.12 22.22 21.58 21.99 1562118 21.99 down down correct
BZUN.US Baozun Inc 20251021 0 3.61 3.61 3.47 3.49 115112 3.49 down down correct
CAAS.US China Automotive Systems Inc 20251021 0 4.345 4.506 4.3 4.41 33401 4.41 up up correct
CABA.US Cabaletta Bio Inc 20251021 0 2.81 2.82 2.6 2.74 3118652 2.74 down down correct
CAC.US Camden National Corporation 20251021 0 36.67 37.1399 36.65 36.98 47170 36.6343 up down incorrect
CACC.US Credit Acceptance Corporation 20251021 0 494.41 514.84 494.41 501.82 113152 501.82 up down incorrect
CADCX.US CADCX 20251021 0 24.94 24.94 24.94 24.94 0 24.3296
CADE.US PA 20251021 0 21.7 21.77 21.6 21.76 6330 21.0727 up down incorrect
CADEX.US CADEX 20251021 0 25.07 25.07 25.07 25.07 0 24.2311
CADFX.US CION Ares Diversified Credit Fund W 20251021 0 25.34 25.34 25.34 25.34 0 24.6631
CADL.US Candel Therapeutics Inc. Common Stock 20251021 0 5.65 5.7 5.3807 5.49 477152 5.49 down up incorrect
CADSX.US CADSX 20251021 0 25.19 25.19 25.19 25.19 0 24.5437
CADUX.US CADUX 20251021 0 25.32 25.32 25.32 25.32 0 24.6033
CADWX.US CADWX 20251021 0 25.15 25.15 25.15 25.15 0 24.477
CAKE.US The Cheesecake Factory Incorporated 20251021 0 54.46 55.78 54.4 55.4 1011900 54.8247 up down incorrect
CALA.US Calithera Biosciences Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20251021 0 90.18 91.86 89.12 90.25 1003578 88.082 up up correct
CAMP.US CalAmp Corp 20251021 0 3.18 3.55 3.1 3.41 109800 3.41 up up correct
CAMT.US Camtek Ltd 20251021 0 121.86 123.31 119.645 120.38 402449 120.38 down down correct
CAN.US Canaan Inc 20251021 0 2.01 2.1 1.87 1.95 76096400 1.95 down down correct
CAPR.US Capricor Therapeutics Inc 20251021 0 6.42 6.49 6.31 6.37 550193 6.37 down down correct
CAR.US Avis Budget Group Inc 20251021 0 147.29 153.67 146.69 153.09 452000 153.09 up up correct
CARE.US Carter Bankshares Inc 20251021 0 19 19.23 18.95 19.01 48404 19.01 up up correct
CARG.US CarGurus Inc 20251021 0 35.76 36.335 35.68 36.02 701577 36.02 up up correct
CARV.US Carver Bancorp Inc 20251021 0 2.93 2.93 2.691 2.75 29089 2.75 down down correct
CASH.US Meta Financial Group Inc 20251021 0 72.04 72.5 71.71 71.75 213744 71.701 down down correct
CASI.US CASI Pharmaceuticals Inc 20251021 0 1.77 1.85 1.7 1.71 30166 1.71 down down correct
CASS.US Cass Information Systems Inc 20251021 0 37.93 38.17 37.59 38.1 76593 37.5486 up up correct
CASY.US Casey's General Stores Inc 20251021 0 565.22 565.22 547.59 548.13 249247 547.017 down down correct
CATY.US Cathay General Bancorp 20251021 0 46.66 47.5 46.65 47.13 320100 46.461 up up correct
CBAN.US Colony Bankcorp Inc 20251021 0 16.24 16.58 16.235 16.56 26477 16.347 up up correct
CBAT.US CBAK Energy Technology Inc 20251021 0 0.98 1.04 0.94 1 344703 1 up up correct
CBFV.US CB Financial Services Inc 20251021 0 32.48 32.48 32.4021 32.48 7729 31.9907
CBIO.US Catalyst Biosciences Inc 20251021 0 12.56 12.98 12.42 12.65 56400 12.65 up up correct
CBNK.US Capital Bancorp Inc 20251021 0 29.57 29.79 29.42 29.725 35979 29.4892 up up correct
CBOE.US Cboe Global Markets Inc 20251021 0 237.09 238.19 232.82 233.29 507600 232.0662 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251021 0 36.31 37.9 35.76 37.32 2259905 37.0658 up up correct
CBSH.US Commerce Bancshares Inc 20251021 0 54 54.39 53.7 53.84 976395 50.7451 down down correct
CCAP.US Crescent Capital BDC Inc 20251021 0 13.92 14.329 13.895 14.07 357500 13.6641 up up correct
CCB.US Coastal Financial Corporation 20251021 0 102.62 104.115 102.05 103.4 90634 103.4 up up correct
CCBG.US Capital City Bank Group Inc 20251021 0 40.89 41.115 38.27 40.17 46842 39.9209 down down correct
CCCC.US C4 Therapeutics Inc 20251021 0 2.56 2.69 2.41 2.46 3176800 2.46 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251021 0 21.93 21.949 21.62 21.65 110300 20.8853 down down correct
CCEL.US Cryo 20251021 0 4.35 4.434 4.35 4.3501 906 4.3501 up down incorrect
CCEP.US Coca 20251021 0 90.82 91.94 89.95 91.78 1594406 90.3431 up down incorrect
CCLFX.US CCLFX 20251021 0 10.54 10.54 10.54 10.54 0 10.2622
CCNE.US CNB Financial Corporation 20251021 0 24.15 24.52 23.999 24.21 82063 23.8889 up down incorrect
CCNEP.US CNB Financial Corporation 20251021 0 25.35 25.39 25 25.05 5700 24.1769 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20251021 0 44.43 45.13 43.72 44.15 1408600 44.0583 down down correct
CCRN.US Cross Country Healthcare Inc 20251021 0 13.12 13.35 13.09 13.16 97925 13.16 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251021 0 26.2 27.16 25.63 26.98 99215 26.98 up up correct
CD.US Chindata Group Holdings Limited 20251021 0 11.66 13.85 11.07 12.46 208800 12.46 up up correct
CDLX.US Cardlytics Inc 20251021 0 1.96 1.96 1.88 1.89 855175 1.89 down up incorrect
CDNA.US CareDx Inc 20251021 0 15.28 15.575 15.11 15.19 919162 15.19 down up incorrect
CDNS.US Cadence Design Systems Inc 20251021 0 327.53 335.12 327.11 333.45 1258822 333.45 up down incorrect
CDTX.US Cidara Therapeutics Inc 20251021 0 99.38 104.77 99 103.22 759200 103.22 up down incorrect
CDW.US CDW Corporation 20251021 0 153.8 157.37 153.8 156.53 1090800 155.0531 up down incorrect
CDXS.US Codexis Inc 20251021 0 2.74 2.785 2.705 2.76 371170 2.76 up up correct
CDZI.US Cadiz Inc 20251021 0 5.15 5.15 4.7872 4.82 1066659 4.82 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251021 0 19.6 19.6 19.6 19.6 1600 19.0494
CEDAX.US CEDAX 20251021 0 21.73 21.73 21.73 21.73 0 20.9362
CEDTX.US CEDTX 20251021 0 21.59 21.59 21.59 21.59 0 20.8246
CELC.US Celcuity Inc 20251021 0 71.07 74.29 65.33 65.5 1795748 65.5 down down correct
CELH.US Celsius Holdings Inc 20251021 0 65 65.5 63.2 63.4 2771300 63.4 down down correct
CELU.US Celularity Inc 20251021 0 2.022 2.04 1.95 2.02 26842 2.02 down down correct
CELUW.US Celularity Inc 20251021 0 0.0204 0.0347 0.0204 0.0346 8596 0.0346 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251021 0 0.11 0.11 0.1035 0.105 3604 0.105 down down correct
CENT.US Central Garden & Pet Company 20251021 0 30.66 31.32 30.66 30.91 58119 30.91 up up correct
CENTA.US Central Garden & Pet Company 20251021 0 27.9 28.35 27.86 27.98 371838 27.98 up up correct
CENX.US Century Aluminum Company 20251021 0 33.905 33.99 30.55 30.99 3189528 30.99 down down correct
CERS.US Cerus Corporation 20251021 0 1.62 1.66 1.59 1.64 817328 1.64 up up correct
CERT.US Certara Inc 20251021 0 12.295 12.49 12.03 12.27 1196393 12.27 down down correct
CETX.US Cemtrex Inc 20251021 0 6.06 6.2 5.69 5.8 156000 5.8 down down correct
CEVA.US CEVA Inc 20251021 0 27.61 28.02 26.84 27.44 230346 27.44 down down correct
CFBK.US CF Bankshares Inc 20251021 0 23.13 23.38 23.13 23.36 9800 23.2822 up up correct
CFFI.US C&F Financial Corporation 20251021 0 69.32 69.4 68.71 69.35 2436 68.9156 up up correct
CFFN.US Capitol Federal Financial Inc 20251021 0 6.3 6.31 6.255 6.27 555297 6.0794 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251021 0 22.51 22.92 22.3 22.75 3433900 22.75 up up correct
CG.US The Carlyle Group Inc 20251021 0 58.16 58.74 57.95 58.09 2645802 57.3313 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251021 0 18.34 18.411 18.292 18.34 5700 17.7526
CGBD.US TCG BDC Inc 20251021 0 12.43 12.65 12.41 12.56 344737 12.1647 up up correct
CGC.US Canopy Growth Corporation 20251021 0 1.4 1.4 1.36 1.37 9983600 1.37 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251021 0 22.58 22.58 22.58 22.58 0 22.1867
CGEM.US Cullinan Oncology Inc 20251021 0 8.54 8.69 8.02 8.48 971281 8.48 down down correct
CGEN.US Compugen Ltd 20251021 0 1.83 1.85 1.72 1.76 388770 1.76 down up incorrect
CGNT.US Cognyte Software Ltd 20251021 0 8.02 8.18 7.96 8.13 235721 8.13 up down incorrect
CGNX.US Cognex Corporation 20251021 0 47.26 49.76 47.1 48.27 2763400 48.0912 up down incorrect
CGO.US Calamos Global Total Return Fund 20251021 0 11.98 12.14 11.81 11.9 31500 11.5802 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20251021 0 1.86 1.928 1.77 1.77 1144118 1.77 down up incorrect
CHCI.US Comstock Holding Companies Inc 20251021 0 14.5 14.7899 13.75 14.37 79140 14.37 down up incorrect
CHCO.US City Holding Company 20251021 0 120.96 121.055 120.19 120.36 54194 119.5082 down up incorrect
CHDN.US Churchill Downs Incorporated 20251021 0 95.12 97.87 95.12 96.61 1272234 96.2364 up up correct
CHEF.US The Chefs' Warehouse Inc 20251021 0 58.39 59.86 57.77 59.62 656104 59.62 up up correct
CHEK.US Check 20251021 0 1.52 1.62 1.49 1.56 190200 1.56 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251021 0 11.14 11.15 11.01 11.05 241700 10.6731 down down correct
CHKP.US Check Point Software Technologies Ltd 20251021 0 193 197.86 191.59 196.75 612527 196.75 up up correct
CHMG.US Chemung Financial Corporation 20251021 0 50.41 50.53 50.41 50.53 2598 50.2465 up up correct
CHNR.US China Natural Resources Inc 20251021 0 6.15 6.38 5.8745 6.18 72752 6.18 up up correct
CHRS.US Coherus BioSciences Inc 20251021 0 1.76 1.82 1.72 1.74 538606 1.74 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251021 0 127.46 130.16 127.36 128.28 1106200 127.3331 up up correct
CHSCL.US CHS Inc 20251021 0 25.53 25.57 25.48 25.52 32636 25.0559 down down correct
CHSCM.US CHS Inc 20251021 0 25.036 25.05 25.01 25.05 14513 24.6276 up up correct
CHSCN.US CHS Inc 20251021 0 25.34 25.34 25.25 25.2901 11657 24.8463 down down correct
CHSCO.US CHS Inc 20251021 0 26.65 26.74 26.5505 26.7 14620 26.2041 up up correct
CHSCP.US CHS Inc 20251021 0 28.99 29.4398 28.83 29.1696 4192 28.6546 up up correct
CHTR.US Charter Communications Inc 20251021 0 251.37 255 249.17 252.52 1423200 252.52 up up correct
CHW.US Calamos Global Dynamic Income Fund 20251021 0 7.65 7.66 7.55 7.59 241600 7.3925 down down correct
CHY.US Calamos Convertible and High Income Fund 20251021 0 11.47 11.5 11.36 11.43 243100 11.0427 down down correct
CIFR.US Cipher Mining Inc 20251021 0 19.37 19.64 17.47 18.075 34788564 18.075 down down correct
CIFRW.US Cipher Mining Inc 20251021 0 10.08 10.17 8.53 9.1 257579 9.0778 down down correct
CIGI.US Colliers International Group Inc 20251021 0 159.55 162.06 159.03 161.22 72298 161.0585 up up correct
CINF.US Cincinnati Financial Corporation 20251021 0 154.06 156.87 153.52 156.29 496200 155.4772 up up correct
CIVB.US Civista Bancshares Inc 20251021 0 20.85 21.245 20.6 20.78 106226 20.4672 down down correct
CIZN.US Citizens Holding Company 20251021 0 6.5 6.63 6.5 6.5 3000 6.5
CLAR.US Clarus Corporation 20251021 0 3.21 3.37 3.08 3.32 403441 3.2955 up up correct
CLBK.US Columbia Financial Inc 20251021 0 14.3 15.4 14.3 15.19 200024 15.19 up up correct
CLBT.US Cellebrite DI 20251021 0 18 18.525 17.86 18.5 1095900 18.5 up up correct
CLDX.US Celldex Therapeutics Inc 20251021 0 28.03 28.59 27.44 27.91 902600 27.91 down down correct
CLFD.US Clearfield Inc 20251021 0 35.07 35.6 34.54 35.2 96346 35.2 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251021 0 2.54 2.54 2.36 2.37 38133 2.37 down down correct
CLIR.US ClearSign Technologies Corporation 20251021 0 0.91 0.967 0.8336 0.8612 195274 0.8612 down down correct
CLLS.US Cellectis S.A 20251021 0 3.612 3.76 3.58 3.68 106193 3.68 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251021 0 18.71 18.765 18.15 18.67 404574 18.67 down down correct
CLNE.US Clean Energy Fuels Corp 20251021 0 2.86 2.86 2.73 2.79 984805 2.79 down down correct
CLNN.US Clene Inc 20251021 0 8.24 8.8399 7.97 8.62 60490 8.62 up up correct
CLNNW.US Clene Inc 20251021 0 0.0101 0.014 0.0087 0.014 61712 0.014 up up correct
CLOV.US Clover Health Investments Corp 20251021 0 2.93 3.37 2.91 3.22 23008770 3.22 up up correct
CLPS.US CLPS Incorporation 20251021 0 0.94 1 0.94 0.945 23726 0.945 up up correct
CLPT.US ClearPoint Neuro Inc 20251021 0 27.14 27.14 24.94 24.98 626367 24.98 down down correct
CLRB.US Cellectar Biosciences Inc 20251021 0 4.3 4.555 4.15 4.21 70080 4.21 down down correct
CLRO.US ClearOne Inc 20251021 0 5.07 5.1 4.82 4.82 6520 4.82 down down correct
CLSD.US Clearside Biomedical Inc 20251021 0 4.07 4.07 3.89 3.925 7766 3.925 down down correct
CLSK.US CleanSpark Inc 20251021 0 20.24 20.35 18.42 18.77 37932980 18.77 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251021 0 13.3 13.3 13.25 13.25 11829 13.25 down down correct
CLVR.US Clever Leaves Holdings Inc 20251021 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20251021 0 1.22 1.24 1.22 1.24 1456 1.24 up up correct
CMBM.US Cambium Networks Corporation 20251021 0 0.67 0.6839 0.61 0.6256 64500 0.6256 down down correct
CMCO.US Columbus McKinnon Corporation 20251021 0 15.08 16.33 15.08 16.04 393768 15.9155 up up correct
CMCSA.US Comcast Corporation 20251021 0 29.6381 29.978 29.4782 29.958 30082961 27.7515 up up correct
CMCT.US CIM Commercial Trust Corporation 20251021 0 6.74 6.74 6.25 6.52 33900 6.52 down down correct
CME.US CME Group Inc 20251021 0 268.75 269.86 267.22 268.61 1779922 267.3774 down down correct
CMLS.US Cumulus Media Inc 20251021 0 0.138 0.15 0.1301 0.142 32699 0.142 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251021 0 3.44 3.45 3.26 3.39 166400 3.39 down down correct
CMPR.US Cimpress plc 20251021 0 66.22 66.98 65.15 65.91 104020 65.91 down down correct
CMPS.US COMPASS Pathways plc 20251021 0 6.72 6.74 6.46 6.5 656810 6.5 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251021 0 4.05 4.26 3.995 4.1 1244226 4.1 up down incorrect
CMTL.US Comtech Telecommunications Corp 20251021 0 3.03 3.05 2.9401 3 116134 3 down up incorrect
CNDT.US Conduent Incorporated 20251021 0 2.47 2.56 2.47 2.56 546776 2.56 up down incorrect
CNET.US ZW Data Action Technologies Inc 20251021 0 2.11 2.15 2.09 2.1 10000 2.1 down up incorrect
CNEY.US CN Energy Group. Inc 20251021 0 1.95 2.04 1.9 1.9673 8490 1.9673 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20251021 0 24.15 24.51 23.96 24.48 216400 24.1394 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251021 0 24.14 24.14 24.062 24.062 1200 23.1009 down down correct
CNRLX.US CNRLX 20251021 0 16.92 16.92 16.92 16.92 0 16.2462
CNROX.US CNROX 20251021 0 6.25 6.25 6.25 6.25 0 5.582
CNSP.US CNS Pharmaceuticals Inc 20251021 0 9.01 9.14 8.57 9 9000 9 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251021 0 22.82 23.2 22.5 22.74 835200 22.74 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251021 0 1.695 1.78 1.63 1.69 38989 1.69 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251021 0 1.36 1.37 1.22 1.27 366606 1.27 down down correct
CNTY.US Century Casinos Inc 20251021 0 2.32 2.32 2.27 2.27 26068 2.27 down up incorrect
CNXC.US Concentrix Corporation 20251021 0 45.47 48 45.305 46.81 528700 46.0229 up down incorrect
CNXN.US PC Connection Inc 20251021 0 61.99 62.79 61.99 62.48 49909 62.1233 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20251021 0 41.68 41.68 39.765 39.83 566200 39.83 down up incorrect
COCP.US Cocrystal Pharma Inc 20251021 0 1.1 1.1 1.04 1.06 84846 1.06 down up incorrect
CODA.US Coda Octopus Group Inc 20251021 0 9.8 9.81 9.5515 9.71 72806 9.71 down up incorrect
CODX.US Co 20251021 0 0.35 0.3599 0.333 0.3391 16284 10.173 down up incorrect
COF.US PN 20251021 0 17.68 17.86 17.66 17.76 18049 17.2081 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20251021 0 27.4 27.755 27.4 27.56 68330 27.3095 up down incorrect
COGT.US Cogent Biosciences Inc 20251021 0 16.6 17.15 15.72 15.86 2793123 15.86 down up incorrect
COHR.US Coherent Inc 20251021 0 121.4 123.15 119.68 120.79 2993200 120.79 down up incorrect
COHU.US Cohu Inc 20251021 0 22.71 22.71 22.29 22.53 319938 22.53 down up incorrect
COIN.US Coinbase Global Inc 20251021 0 342.28 344.79 335.5 338.62 6030873 338.62 down up incorrect
COKE.US Coca 20251021 0 133.35 133.9 132.64 132.82 367303 132.3389 down down correct
COLB.US Columbia Banking System Inc 20251021 0 25.19 25.69 25.14 25.57 5400500 24.9311 up up correct
COLL.US Collegium Pharmaceutical Inc 20251021 0 34.67 35.73 34.4475 35.36 375717 35.36 up up correct
COLM.US Columbia Sportswear Company 20251021 0 52.39 54.7461 52.26 54.2 598962 53.8758 up up correct
COMM.US CommScope Holding Company Inc 20251021 0 15.69 15.84 15.35 15.64 2598477 15.64 down down correct
COMS.US COMSovereign Holding Corp 20251021 0 0.001 0.001 0.001 0.001 0 0.001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251021 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251021 0 78.13 78.26 75.38 75.39 739437 75.39 down down correct
COST.US Costco Wholesale Corporation 20251021 0 936.11 943.37 935 937.5 1448200 934.8983 up up correct
CPHC.US Canterbury Park Holding Corporation 20251021 0 16.795 16.795 15.2158 15.55 3896 15.478 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20251021 0 3.61 3.677 3.52 3.64 27383 3.64 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251021 0 0.77 0.8 0.751 0.788 32100 0.788 up up correct
CPRDX.US CPRDX 20251021 0 11.46 11.46 11.46 11.46 0 11.1369
CPREX.US CPREX 20251021 0 11.47 11.47 11.47 11.47 0 11.1379
CPRSX.US CPRSX 20251021 0 11.46 11.46 11.46 11.46 0 11.1641
CPRT.US Copart Inc 20251021 0 44.83 45.89 44.65 45.76 5363700 45.76 up up correct
CPRTX.US CPRTX 20251021 0 11.45 11.45 11.45 11.45 0 11.1532
CPRX.US Catalyst Pharmaceuticals Inc 20251021 0 21.13 21.4986 21.01 21.43 1033402 21.43 up up correct
CPSH.US CPS Technologies Corporation 20251021 0 4.02 4.0999 3.88 4 114106 4 down down correct
CPSS.US Consumer Portfolio Services Inc 20251021 0 7.8 7.89 7.39 7.39 29982 7.39 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251021 0 15.73 15.8 15.6 15.66 69700 15.0816 down down correct
CRAI.US CRA International Inc 20251021 0 183.83 187.0448 182.52 186.075 50792 185.4683 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251021 0 18.25 20 16.33 19.36 541583 19.36 up down incorrect
CRBU.US Caribou Biosciences Inc 20251021 0 2.83 2.97 2.75 2.84 1132052 2.84 up down incorrect
CRCT.US Cricut Inc 20251021 0 5.12 5.18 5.07 5.1 399741 4.9972 down up incorrect
CRDF.US Cardiff Oncology Inc 20251021 0 2.25 2.27 2.16 2.23 771500 2.23 down up incorrect
CRDFX.US CRDFX 20251021 0 22.58 22.58 22.58 22.58 0 21.9647
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251021 0 22.58 22.58 22.58 22.58 0 22.131
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251021 0 1.06 1.24 1.05 1.21 2806930 1.21 up down incorrect
CRDLX.US CRDLX 20251021 0 22.57 22.57 22.57 22.57 0 22.1499
CRDTX.US Griffin Inst Access Credit Fund CL A 20251021 0 22.59 22.59 22.59 22.59 0 22.1547
CREDX.US CREDX 20251021 0 8.36 8.36 8.36 8.36 0 8.0499
CREG.US China Recycling Energy Corporation 20251021 0 1.26 1.33 1.22 1.25 81231 1.25 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251021 0 0.6501 0.66 0.6501 0.66 2512 0.66 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251021 0 9.58 9.74 9.28 9.32 181220 8.6195 down up incorrect
CREX.US Creative Realities Inc 20251021 0 2.9 3 2.8 2.9 177765 2.9
CRIS.US Curis Inc 20251021 0 1.61 1.61 1.5375 1.58 48299 1.58 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20251021 0 0.51 0.51 0.51 0.51 1000 0.51
CRMD.US CorMedix Inc 20251021 0 12.25 12.45 11.56 11.65 3267152 11.65 down down correct
CRMT.US America's Car 20251021 0 26.8 28.445 26.46 27.8 148800 27.8 up up correct
CRNC.US Cerence Inc 20251021 0 11.73 12.15 11.5 11.9 1111800 11.9 up up correct
CRNT.US Ceragon Networks Ltd 20251021 0 2.39 2.48 2.35 2.44 408166 2.44 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251021 0 42.38 43.09 41.46 42.85 724038 42.85 up up correct
CRON.US Cronos Group Inc 20251021 0 2.51 2.54 2.49 2.5 1089512 2.5 down down correct
CROX.US Crocs Inc 20251021 0 82.92 84.99 82.49 84.03 1175202 84.03 up up correct
CRSP.US CRISPR Therapeutics AG 20251021 0 73.79 75.06 71 72.32 1865205 72.32 down down correct
CRSR.US Corsair Gaming Inc 20251021 0 8.17 8.27 8.1115 8.24 392486 8.24 up up correct
CRTD.US Creatd Inc 20251021 0 0.235 0.31 0.235 0.26 3073 5.2 up up correct
CRTO.US Criteo S.A 20251021 0 20.48 20.75 20.28 20.31 285549 20.31 down down correct
CRUS.US Cirrus Logic Inc 20251021 0 130.34 131.29 129.6406 130.49 346452 130.49 up down incorrect
CRVL.US CorVel Corporation 20251021 0 73.62 76.87 73.62 76.37 204196 76.37 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20251021 0 7.47 7.47 7.16 7.2 528157 7.2 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20251021 0 501.24 507.6 498.35 503.95 1440900 503.95 up down incorrect
CRWS.US Crown Crafts Inc 20251021 0 2.83 2.89 2.83 2.875 21241 2.7937 up down incorrect
CSBR.US Champions Oncology Inc 20251021 0 6.54 6.6465 6.4762 6.64 4246 6.64 up down incorrect
CSCO.US Cisco Systems Inc 20251021 0 70.58 71.24 70.38 70.72 15763300 70.3436 up up correct
CSGP.US CoStar Group Inc 20251021 0 74.64 76.98 74.13 76.85 2897341 76.85 up up correct
CSGS.US CSG Systems International Inc 20251021 0 65.8 66.07 65.355 65.95 108589 65.676 up up correct
CSIQ.US Canadian Solar Inc 20251021 0 14.55 15.58 14.143 15.07 2786744 15.07 up up correct
CSPI.US CSP Inc 20251021 0 11.7 11.7 11.26 11.28 6500 11.2159 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251021 0 19.18 19.18 19.04 19.05 294909 18.6041 down down correct
CSTE.US Caesarstone Ltd 20251021 0 1.39 1.4 1.36 1.39 88876 1.39
CSTL.US Castle Biosciences Inc 20251021 0 23.28 23.52 22.7 23.4 279076 23.4 up up correct
CSWC.US Capital Southwest Corporation 20251021 0 20.39 20.8323 20.375 20.73 515289 19.9679 up up correct
CSX.US CSX Corporation 20251021 0 36.62 36.65 35.7 35.73 20938200 35.4816 down down correct
CTAS.US Cintas Corporation 20251021 0 192.29 197.62 191.59 196.49 3360200 195.5696 up up correct
CTBI.US Community Trust Bancorp Inc 20251021 0 52.99 53.08 52.54 52.54 49465 52.0768 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251021 0 4.02 4.2 4.01 4.17 639430 4.17 up down incorrect
CTLP.US Cantaloupe Inc 20251021 0 10.62 10.64 10.59 10.64 727725 10.64 up down incorrect
CTMX.US CytomX Therapeutics Inc 20251021 0 3.9 3.9099 3.57 3.615 2493799 3.615 down up incorrect
CTRE.US CareTrust REIT Inc 20251021 0 35.22 35.42 33.96 34.3 1356422 33.9889 down up incorrect
CTRM.US Castor Maritime Inc 20251021 0 2.11 2.11 2.06 2.08 16594 2.08 down up incorrect
CTRN.US Citi Trends Inc 20251021 0 35.83 36.19 35.524 35.87 60165 35.87 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20251021 0 66.83 68.99 66.81 68.77 3402580 68.1238 up down incorrect
CTSO.US Cytosorbents Corporation 20251021 0 0.855 0.88 0.82 0.8282 125136 0.8282 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20251021 0 1.66 1.86 1.6 1.68 1442696 1.68 up down incorrect
CUE.US Cue Biopharma Inc 20251021 0 0.81 0.84 0.78 0.825 142520 0.825 up up correct
CUEN.US Cuentas Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 318 0.0001
CULL.US Cullman Bancorp Inc. Common Stock 20251021 0 11.502 11.502 11.502 11.502 200 11.3957
CURI.US CuriosityStream Inc 20251021 0 4.59 4.61 4.5 4.51 216100 4.3286 down down correct
CVAC.US CureVac N.V 20251021 0 5.34 5.38 5.34 5.37 418726 5.37 up up correct
CVBF.US CVB Financial Corp 20251021 0 18.92 19.035 18.71 18.73 635064 18.5387 down down correct
CVCO.US Cavco Industries Inc 20251021 0 570.31 580.155 559.9 577.68 125172 577.68 up up correct
CVGI.US Commercial Vehicle Group Inc 20251021 0 1.54 1.58 1.53 1.575 77110 1.575 up up correct
CVGW.US Calavo Growers Inc 20251021 0 23.8 23.85 23.54 23.7 161468 23.4863 down down correct
CVLG.US Covenant Logistics Group Inc 20251021 0 21.58 22.035 21.58 21.81 64875 21.6867 up up correct
CVLT.US Commvault Systems Inc 20251021 0 175.2 177.81 173.96 174.89 459820 174.89 down down correct
CVRX.US CVRx Inc. Common Stock 20251021 0 10.09 10.14 9.9401 10.07 124614 10.07 down down correct
CVV.US CVD Equipment Corporation 20251021 0 4.6 4.6 4.0201 4.19 48002 4.19 down down correct
CWBC.US Community West Bancshares 20251021 0 21.09 21.26 20.93 21.05 136100 20.832 down down correct
CWCO.US Consolidated Water Co. Ltd 20251021 0 36.51 36.51 35.82 36.26 129211 36.1162 down down correct
CWST.US Casella Waste Systems Inc 20251021 0 86.03 87.26 85.795 87.22 528724 87.22 up up correct
CXDO.US Crexendo Inc 20251021 0 6.13 6.2899 6.04 6.2 39699 6.2 up up correct
CYBR.US CyberArk Software Ltd 20251021 0 499.1 507.21 498.84 506.08 334250 506.08 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20251021 0 5.58 7.49 5.15 5.7 32793 5.7 up up correct
CYCN.US Cyclerion Therapeutics Inc 20251021 0 2.24 2.24 2.15 2.16 23800 2.16 down down correct
CYPS.US Cyclo3pss Corporation 20251021 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251021 0 10.55 10.66 10.13 10.15 414400 10.15 down down correct
CYTK.US Cytokinetics Incorporated 20251021 0 59.42 59.47 57.66 57.78 1081700 57.78 down down correct
CZNC.US Citizens & Northern Corporation 20251021 0 19.39 19.39 19.15 19.23 42748 18.7187 down down correct
CZR.US Caesars Entertainment Inc 20251021 0 22.03 22.8 21.93 22.69 4150500 22.69 up up correct
CZWI.US Citizens Community Bancorp Inc 20251021 0 15.66 15.75 15.5 15.51 5902 15.4248 down down correct
DAKT.US Daktronics Inc 20251021 0 20.09 20.185 19.825 19.91 437775 19.91 down down correct
DARE.US Daré Bioscience Inc 20251021 0 2.06 2.2 2.02 2.13 268691 2.13 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251021 0 7.43 7.77 7.295 7.51 1376740 7.51 up up correct
DBGI.US Digital Brands Group Inc 20251021 0 8.62 9.195 8.135 8.93 123000 8.93 up up correct
DBVT.US DBV Technologies S.A 20251021 0 16.27 16.37 15.8202 15.97 401611 15.97 down down correct
DBX.US Dropbox Inc 20251021 0 29.28 29.9 29.04 29.82 2267984 29.82 up up correct
DCBO.US Docebo Inc 20251021 0 26.98 27.385 26.8398 27.11 63008 27.11 up up correct
DCGO.US DocGo Inc 20251021 0 1.42 1.65 1.27 1.49 40322840 1.49 up up correct
DCOM.US Dime Community Bancshares Inc 20251021 0 28.72 29.05 28.55 28.9 142000 28.6679 up up correct
DCOMP.US Dime Community Bancshares Inc 20251021 0 19.14 19.24 19 19 2300 18.331 down down correct
DCTH.US Delcath Systems Inc 20251021 0 11.4 11.53 11.09 11.385 1153200 11.385 down down correct
DDOG.US Datadog Inc 20251021 0 156.3 159.045 155.57 156.25 2105524 156.25 down down correct
DENN.US Denny's Corporation 20251021 0 5.13 5.2475 4.895 5 1596897 5 down down correct
DFH.US Dream Finders Homes Inc 20251021 0 22.37 23.61 22.2 23.28 195602 23.28 up up correct
DGICA.US Donegal Group Inc 20251021 0 19.17 19.35 19.0101 19.31 106138 18.9378 up up correct
DGICB.US Donegal Group Inc 20251021 0 15.41 15.41 15.41 15.41 449 15.0944
DGII.US Digi International Inc 20251021 0 38.78 39.285 38.56 38.91 105060 38.91 up up correct
DGLY.US Digital Ally Inc 20251021 0 1.87 1.89 1.85 1.88 5364 5.64 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251021 0 3.01 3.035 2.94 2.97 185810 2.97 down down correct
DHC.US Diversified Healthcare Trust 20251021 0 4.13 4.26 4.13 4.19 709038 4.1729 up up correct
DHCNI.US DHCNI 20251021 0 17.19 17.85 16.85 17.05 13900 16.7019 down up incorrect
DHCNL.US Diversified Healthcare Trust 20251021 0 18 18.4999 18 18.05 13112 17.2814 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20251021 0 137.49 137.9 136.68 137.9 12376 133.5581 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20251021 0 2.77 2.96 2.745 2.91 40913 2.91 up down incorrect
DIOD.US Diodes Incorporated 20251021 0 56.8 58.56 56.29 58.38 438900 58.38 up down incorrect
DJCO.US Daily Journal Corporation 20251021 0 414.07 423.99 403.14 412.7 415320 412.7 down down correct
DKNG.US DraftKings Inc 20251021 0 33.35 33.65 33.106 33.62 13334700 33.62 up up correct
DLHC.US DLH Holdings Corp 20251021 0 5.64 5.7277 5.56 5.66 7151 5.66 up up correct
DLO.US DLocal Limited Class A Common Shares 20251021 0 15.08 15.77 14.82 15.32 1601677 15.32 up up correct
DLPN.US Dolphin Entertainment Inc 20251021 0 1.53 1.57 1.5059 1.56 31171 1.56 up up correct
DLTH.US Duluth Holdings Inc 20251021 0 3.01 3.32 3 3.26 108377 3.26 up up correct
DLTR.US Dollar Tree Inc 20251021 0 98.6 99.645 97.58 98.95 3576691 98.95 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251021 0 6.77 6.77 6.6 6.62 268094 6.62 down down correct
DMLP.US Dorchester Minerals L.P 20251021 0 24.25 24.5317 24.01 24.35 62476 22.9802 up up correct
DMRC.US Digimarc Corporation 20251021 0 9.31 10.06 9.285 9.98 166456 9.98 up up correct
DNLI.US Denali Therapeutics Inc 20251021 0 17.33 17.4 16.85 16.96 1207511 16.96 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251021 0 3.25 3.83 3.21 3.71 22690980 3.71 up up correct
DOCU.US DocuSign Inc 20251021 0 70.05 75 69.66 72.445 4046243 72.445 up up correct
DOGZ.US Dogness (International) Corporation 20251021 0 14.84 15.15 14.77 14.98 192173 14.98 up up correct
DOMO.US Domo Inc 20251021 0 12.87 13.4 12.69 13.04 502314 13.04 up up correct
DOOO.US BRP Inc 20251021 0 66.24 67.13 65.74 65.94 104161 65.7952 down down correct
DORM.US Dorman Products Inc 20251021 0 143.91 148.5 143.91 148.19 119778 148.19 up up correct
DOX.US Amdocs Limited 20251021 0 82.7 84.18 82.352 83.71 661498 83.1672 up up correct
DOYU.US DouYu International Holdings Limited 20251021 0 6.78 7.07 6.69 6.93 38700 6.93 up up correct
DPRO.US Draganfly Inc. Common Shares 20251021 0 8.81 9.3493 8.6501 8.95 2867720 8.95 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251021 0 35.528 36.049 35.528 36.03 3300 28.3084 up up correct
DRIO.US DarioHealth Corp 20251021 0 15.74 15.918 14.35 14.42 31943 14.42 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251021 0 4.2 4.34 4.115 4.15 37500 4.15 down down correct
DRVN.US Driven Brands Holdings Inc 20251021 0 15.86 16.5 15.86 16.48 1102575 16.48 up up correct
DSGN.US Design Therapeutics Inc 20251021 0 5.81 5.82 5.49 5.63 107425 5.63 down down correct
DSGX.US The Descartes Systems Group Inc 20251021 0 96.08 97.6 95.85 97.36 238061 97.36 up up correct
DSP.US Viant Technology Inc 20251021 0 9.105 9.29 8.76 8.77 546741 8.77 down down correct
DSWL.US Deswell Industries Inc 20251021 0 3.55 3.64 3.25 3.46 30999 3.3677 down down correct
DTIL.US Precision BioSciences Inc 20251021 0 7.19 7.2897 6.91 6.99 145447 6.99 down down correct
DTSS.US Datasea Inc 20251021 0 1.912 1.97 1.86 1.95 30089 1.95 up up correct
DTST.US Data Storage Corporation 20251021 0 4.3 4.45 4.23 4.35 96800 4.35 up up correct
DTSTW.US Data Storage Corporation 20251021 0 0.141 0.18 0.1201 0.1799 23930 0.1799 up up correct
DUO.US Fangdd Network Group Ltd 20251021 0 2.87 2.88 2.7 2.7 143500 2.7 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251021 0 312.48 325.93 311.35 317.61 967800 317.61 up up correct
DUOT.US Duos Technologies Group Inc 20251021 0 8.32 8.7 8.26 8.68 186488 8.68 up up correct
DVAX.US Dynavax Technologies Corporation 20251021 0 10.06 10.17 9.99 10.12 1261872 10.12 up up correct
DWSN.US Dawson Geophysical Company 20251021 0 1.8 1.88 1.76 1.88 36600 1.88 up up correct
DXCM.US DexCom Inc 20251021 0 68.68 69.83 67.99 69.75 4481100 69.75 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251021 0 1.089 1.11 1.035 1.05 72808 1.05 down up incorrect
DXPE.US DXP Enterprises Inc 20251021 0 113.96 118.61 112.94 117.97 112500 117.97 up down incorrect
DXYN.US The Dixie Group Inc 20251021 0 0.7 0.722 0.7 0.722 5508 0.722 up down incorrect
DYAI.US Dyadic International Inc 20251021 0 1.11 1.1599 1.09 1.11 32226 1.11
DYN.US Dyne Therapeutics Inc 20251021 0 17.12 17.12 16.46 16.75 1408172 16.75 down up incorrect
DYNT.US Dynatronics Corporation 20251021 0 0.058 0.058 0.058 0.058 0 0.058
EA.US Electronic Arts Inc 20251021 0 200.51 200.71 200.14 200.55 2620000 200.1731 up up correct
EBAY.US eBay Inc 20251021 0 95.77 96.28 93.36 94.98 4382200 94.3307 down down correct
EBC.US Eastern Bankshares Inc 20251021 0 18.59 18.75 18.26 18.59 2879100 18.3363
EBET.US Esports Technologies Inc 20251021 0 0.001 0.001 0.001 0.001 0 0.001
EBMT.US Eagle Bancorp Montana Inc 20251021 0 16.91 17.06 16.8401 17.06 10858 16.8025 up up correct
EBON.US Ebang International Holdings Inc 20251021 0 4.25 4.79 4.25 4.66 11000 4.66 up up correct
ECOR.US electroCore Inc 20251021 0 5.02 5.17 4.905 4.97 64400 4.97 down down correct
ECPG.US Encore Capital Group Inc 20251021 0 42.07 43.015 41.65 42.895 133445 42.895 up up correct
EDAP.US EDAP TMS S.A 20251021 0 2.42 2.46 2.2631 2.37 28541 2.37 down down correct
EDIT.US Editas Medicine Inc 20251021 0 4.1 4.21 3.86 3.88 2548179 3.88 down down correct
EDRY.US EuroDry Ltd 20251021 0 12.23 12.23 12.23 12.23 466 12.23
EDSA.US Edesa Biotech Inc 20251021 0 2.45 2.74 2.43 2.71 73600 2.71 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251021 0 1.05 1.05 1.04 1.04 826 1.04 down down correct
EDUC.US Educational Development Corporation 20251021 0 1.45 1.51 1.4 1.48 29300 1.48 up up correct
EEFT.US Euronet Worldwide Inc 20251021 0 87.24 89.205 87.24 89.12 489979 89.12 up up correct
EEIQ.US Elite Education Group International Limited 20251021 0 0.42 0.4332 0.417 0.43 5627 6.88 up up correct
EFOI.US Energy Focus Inc 20251021 0 2.73 2.99 2.64 2.8 19824 2.8 up up correct
EFSC.US Enterprise Financial Services Corp 20251021 0 54.73 55.68 54.2401 55.27 132977 54.9581 up up correct
EFTR.US Effector Therapeutics Inc 20251021 0 0.0002 0.0002 0.0002 0.0002 812 0.0002
EGAN.US eGain Corporation 20251021 0 13.89 14.93 13.8183 14.72 439506 14.72 up up correct
EGBN.US Eagle Bancorp Inc 20251021 0 19.43 19.62 19.33 19.46 220300 19.4411 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251021 0 29.2746 29.2746 29.2746 29.2746 34 29.0686
EGRX.US Eagle Pharmaceuticals Inc 20251021 0 1.25 1.4 0.8 1 5300 1 down down correct
EH.US EHang Holdings Limited 20251021 0 17.92 18.2 17.47 18.02 564096 18.02 up up correct
EHTH.US eHealth Inc 20251021 0 5.16 5.28 4.985 5.21 236027 5.21 up up correct
EIOAX.US EIOAX 20251021 0 8.71 8.71 8.71 8.71 0 8.4321
EIOMX.US EIOMX 20251021 0 8.57 8.57 8.57 8.57 0 8.2873
EJH.US E 20251021 0 1.01 1.02 1 1.0176 26950 1.0176 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251021 0 4.84 5.0078 4.8 4.91 13426 4.91 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251021 0 3.61 3.61 3.23 3.49 1184600 3.49 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251021 0 4.657 4.7 4.65 4.65 2832 4.65 down down correct
ELTK.US Eltek Ltd 20251021 0 11.25 11.45 11.25 11.42 8700 11.42 up up correct
ELYS.US Elys Game Technology Corp 20251021 0 0.0002 0.0002 0.0002 0.0002 500 0.0002
EM.US Smart Share Global Limited 20251021 0 1.3 1.315 1.3 1.31 212517 1.31 up up correct
EML.US The Eastern Company 20251021 0 21.41 22.25 21.41 21.88 8956 21.6306 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251021 0 1.04 1.095 1.03 1.095 114400 1.095 up down incorrect
ENPH.US Enphase Energy Inc 20251021 0 37.87 38.05 36.84 37.09 4130600 37.09 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20251021 0 2.55 2.565 2.2 2.32 127600 2.32 down up incorrect
ENSG.US The Ensign Group Inc 20251021 0 185.43 185.58 182.58 183.15 240800 183.0826 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20251021 0 11.13 11.2164 10.71 11.01 389291 11.01 down down correct
ENTG.US Entegris Inc 20251021 0 92.68 93.37 91.29 92.67 1203053 92.4921 down down correct
ENTX.US Entera Bio Ltd 20251021 0 2.51 2.51 2.3201 2.39 42820 2.39 down down correct
ENVB.US Enveric Biosciences Inc 20251021 0 0.7 0.7049 0.66 0.6785 20639 8.142 down down correct
ENVX.US Enovix Corporation 20251021 0 12.43 12.5 11.82 11.85 5684600 11.85 down down correct
EOLS.US Evolus Inc 20251021 0 6.67 6.88 6.56 6.79 703803 6.79 up up correct
EOSE.US Eos Energy Enterprises Inc 20251021 0 17.025 17.33 15.64 16.3 50357400 16.3 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251021 0 6.26 6.26 4.66 5.06 338900 5.06 down down correct
EPSN.US Epsilon Energy Ltd 20251021 0 4.78 4.78 4.61 4.62 304833 4.562 down down correct
EQ.US Equillium Inc 20251021 0 1.48 1.48 1.36 1.38 349752 1.38 down down correct
EQBK.US Equity Bancshares Inc 20251021 0 41.04 41.08 40.42 40.94 83500 40.7758 down down correct
EQIX.US Equinix Inc. (REIT) 20251021 0 819.69 823.46 801.01 822 384900 812.6232 up up correct
ERAS.US Erasca Inc. Common Stock 20251021 0 2.49 2.49 2.35 2.38 1050800 2.38 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251021 0 9.52 9.64 9.51 9.58 15126700 9.58 up up correct
ERIE.US Erie Indemnity Company 20251021 0 317.02 327.63 316.19 325.89 126760 324.1989 up up correct
ERII.US Energy Recovery Inc 20251021 0 16.93 17.22 16.61 17.16 556390 17.16 up up correct
ESCA.US Escalade Incorporated 20251021 0 11.78 11.8969 11.71 11.71 13420 11.5817 down down correct
ESEA.US Euroseas Ltd 20251021 0 55.05 55.72 54.22 54.48 16232 53.8592 down down correct
ESLT.US Elbit Systems Ltd 20251021 0 485.09 490.88 482.28 484.76 74179 484.104 down down correct
ESPR.US Esperion Therapeutics Inc 20251021 0 2.82 2.83 2.72 2.79 3397842 2.79 down down correct
ESQ.US Esquire Financial Holdings Inc 20251021 0 101.87 102.72 100.605 100.86 43405 100.4897 down down correct
ESSA.US ESSA Bancorp Inc 20251021 0 605 625 600 615 44523600 615 up up correct
ESSC.US East Stone Acquisition Corporation 20251021 0 25.61 25.61 25.55 25.55 300 25.5403 down down correct
ESTA.US Establishment Labs Holdings Inc 20251021 0 49.22 49.96 47 49.33 317786 49.33 up up correct
ETNB.US 89bio Inc 20251021 0 14.79 14.85 14.78 14.8 2400492 14.8 up up correct
ETON.US Eton Pharmaceuticals Inc 20251021 0 18.4 18.67 18.08 18.55 201261 18.55 up up correct
ETSY.US Etsy Inc 20251021 0 72.03 72.555 70.53 71.94 2153856 71.94 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251021 0 11.17 11.55 11.12 11.44 141945 11.44 up up correct
EVER.US EverQuote Inc 20251021 0 19.56 20.035 19.4 19.86 848592 19.86 up up correct
EVFM.US Evofem Biosciences Inc 20251021 0 0.01 0.01 0.009 0.01 574000 0.01
EVGN.US Evogene Ltd 20251021 0 1.26 1.32 1.245 1.3 62722 1.3 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251021 0 4.31 4.46 4.23 4.3 2614773 4.3 down down correct
EVGOW.US EVgo Equity Warrants 20251021 0 0.2 0.2 0.19 0.195 10600 0.195 down down correct
EVLO.US Evelo Biosciences Inc 20251021 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20251021 0 8.2 8.29 7.97 8 1575802 8 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251021 0 0.73 0.761 0.6911 0.6911 65834 0.6911 down down correct
EVOK.US Evoke Pharma Inc 20251021 0 4.54 4.74 4.51 4.74 9542 4.74 up up correct
EVOL.US Evolving Systems Inc 20251021 0 0.35 0.35 0.35 0.35 0 0.35
EWBC.US East West Bancorp Inc 20251021 0 97.89 99.28 97.55 98.81 1414994 97.5398 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251021 0 3.5 3.555 3.45 3.5 236195 3.5
EWTX.US Edgewise Therapeutics Inc 20251021 0 15.39 15.56 14.98 15.51 467079 15.51 up up correct
EXAS.US Exact Sciences Corporation 20251021 0 63.19 64.2099 62.5 63.41 1648544 63.41 up up correct
EXC.US Exelon Corporation 20251021 0 48.25 48.39 47.57 48 5343500 47.1805 down down correct
EXEL.US Exelixis Inc 20251021 0 35.05 36.13 34.63 36.13 5647095 36.13 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251021 0 1.66 1.7 1.6462 1.69 307068 1.69 up up correct
EXLS.US ExlService Holdings Inc 20251021 0 40.72 41.67 40.64 41.42 1099603 41.42 up up correct
EXPD.US Expeditors International of Washington Inc 20251021 0 120.27 121.92 120.17 121.03 523800 120.3956 up up correct
EXPE.US Expedia Group Inc 20251021 0 217.94 227.32 217.94 226.14 1611900 225.2744 up up correct
EXPI.US eXp World Holdings Inc 20251021 0 10.9 11.16 10.85 10.97 663323 10.9192 up up correct
EXPO.US Exponent Inc 20251021 0 69.03 69.96 68.09 69.92 238300 69.347 up up correct
EXTR.US Extreme Networks Inc 20251021 0 20.39 20.83 20.325 20.68 848072 20.68 up up correct
EYE.US National Vision Holdings Inc 20251021 0 25.53 25.68 25.01 25.29 1665605 25.29 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251021 0 36.4616 36.4616 36.4616 36.4616 12 35.7162
EYPT.US EyePoint Pharmaceuticals Inc 20251021 0 12.04 12.205 11.77 11.81 1161146 11.81 down down correct
EZGO.US EZGO Technologies Ltd 20251021 0 0.165 0.166 0.161 0.163 24168 4.075 down down correct
EZPW.US EZCORP Inc 20251021 0 18.71 18.79 17.56 17.61 1385613 17.61 down down correct
FA.US First Advantage Corporation Common Stock 20251021 0 14.08 14.61 14.01 14.28 558274 14.28 up up correct
FAMI.US Farmmi Inc 20251021 0 1.85 1.87 1.76 1.87 22400 1.87 up up correct
FANG.US Diamondback Energy Inc 20251021 0 141.38 142.14 139.5 141.53 1410200 139.7265 up up correct
FARM.US Farmer Bros. Co 20251021 0 1.81 1.8799 1.8 1.82 60462 1.82 up down incorrect
FAST.US Fastenal Company 20251021 0 43.04 43.5 42.88 43.32 3994900 42.8588 up down incorrect
FAT.US FAT Brands Inc 20251021 0 1.97 1.99 1.95 1.95 17922 1.95 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20251021 0 2.57 2.57 2.56 2.56 500 2.56 down up incorrect
FATBP.US FAT Brands Inc 20251021 0 2.42 2.46 2.25 2.449 6700 2.449 up down incorrect
FATE.US Fate Therapeutics Inc 20251021 0 1.52 1.56 1.43 1.53 1096307 1.53 up down incorrect
FB.US Meta Platforms Inc. 20251021 0 41.37 41.426 41.37 41.426 600 40.6712 up down incorrect
FBIO.US Fortress Biotech Inc 20251021 0 2.73 2.87 2.71 2.77 386100 2.77 up down incorrect
FBIOP.US Fortress Biotech Inc 20251021 0 6.86 6.925 6.72 6.76 14100 6.76 down down correct
FBIZ.US First Business Financial Services Inc 20251021 0 49.57 49.82 49.39 49.8 19593 49.2261 up up correct
FBNC.US First Bancorp 20251021 0 48.77 50.24 48.12 48.79 104492 48.572 up up correct
FBRT.US PE 20251021 0 21.3304 21.4499 21.325 21.35 24053 20.8943 up up correct
FBRX.US Forte Biosciences Inc 20251021 0 12.3 12.3 11.5 11.68 114273 11.68 down down correct
FCAP.US First Capital Inc 20251021 0 42.1647 42.1647 40.75 40.75 5751 40.5384 down down correct
FCBC.US First Community Bankshares Inc 20251021 0 32.9 33.3 32.82 33.19 23986 31.6554 up up correct
FCCO.US First Community Corporation 20251021 0 27.05 27.3675 25.9201 27.25 30870 26.9463 up up correct
FCEL.US FuelCell Energy Inc 20251021 0 8.75 8.75 8.13 8.31 2342000 8.31 down down correct
FCFS.US FirstCash Inc 20251021 0 158.49 158.5 149.58 153.38 468809 152.6229 down down correct
FCNCA.US First Citizens BancShares Inc 20251021 0 1743.77 1777.6801 1743.77 1758.89 145200 1755.0918 up up correct
FCNCP.US First Citizens BancShares Inc 20251021 0 22.35 22.45 22.35 22.4 6900 21.7249 up up correct
FCREX.US FCREX 20251021 0 11.99 11.99 11.99 11.99 0 11.611
FCRIX.US FCRIX 20251021 0 12.03 12.03 12.03 12.03 0 11.5553
FCRUX.US FCRUX 20251021 0 11.97 11.97 11.97 11.97 0 11.6124
FCUV.US Focus Universal Inc. Common Stock 20251021 0 4.09 4.21 3.95 4.06 1510 40.6 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251021 0 43.0007 43.63 43.0007 43.63 6453 42.8098 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251021 0 11.14 11.6483 10.73 11.24 779316 11.24 up up correct
FDUS.US Fidus Investment Corporation 20251021 0 20.16 20.53 20.09 20.5 179483 20.0509 up up correct
FECAX.US FECAX 20251021 0 22.56 22.56 22.56 22.56 0 21.7278
FEIM.US Frequency Electronics Inc 20251021 0 36.72 37.132 35.45 36.01 139441 36.01 down down correct
FELE.US Franklin Electric Co. Inc 20251021 0 97.83 99.4575 94.75 98.8 209308 98.2621 up up correct
FEMY.US Femasys Inc. Common Stock 20251021 0 0.6 0.66 0.57 0.639 3184300 0.639 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251021 0 8.6 8.84 8.39 8.72 79008 8.72 up up correct
FFBC.US First Financial Bancorp 20251021 0 24.23 24.38 24.11 24.35 406995 23.8906 up up correct
FFBW.US FFBW Inc 20251021 0 14.4 14.4 14.4 14.4 18300 14.4
FFIC.US Flushing Financial Corporation 20251021 0 13.32 13.34 13.1 13.18 399367 13.0087 down down correct
FFIN.US First Financial Bankshares Inc 20251021 0 32.08 32.24 31.925 32.17 344796 31.9765 up up correct
FFIV.US F5 Networks Inc 20251021 0 296.5 300.22 294 299.21 930225 299.21 up up correct
FFWM.US First Foundation Inc 20251021 0 5.46 5.535 5.42 5.44 589800 5.44 down down correct
FGBI.US First Guaranty Bancshares Inc 20251021 0 7.93 8.2299 7.93 8.2299 10411 8.2134 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251021 0 18.345 18.345 17.8 18.27 9300 17.3738 down down correct
FGEN.US FibroGen Inc 20251021 0 11.2 11.2 10.7316 11.15 13581 11.15 down down correct
FHB.US First Hawaiian Inc 20251021 0 23.56 23.91 23.5 23.75 842340 23.2612 up down incorrect
FHN.US PF 20251021 0 18.5 18.6 18.42 18.48 9054 18.1804 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20251021 0 4.02 4.21 3.9755 4.07 563828 4.07 up down incorrect
FIBK.US First Interstate BancSystem Inc 20251021 0 30.88 31.36 30.88 31.21 571434 30.3878 up down incorrect
FINW.US FinWise Bancorp Common Stock 20251021 0 17.87 18.06 17.83 17.91 10029 17.91 up down incorrect
FISI.US Financial Institutions Inc 20251021 0 26.42 26.885 26.38 26.6 68838 26.3482 up down incorrect
FISV.US Fiserv Inc 20251021 0 123.87 126.72 123.8 126.07 3086800 126.07 up down incorrect
FITB.US Fifth Third Bancorp 20251021 0 41.695 42.58 41.6 42.17 8797959 41.8151 up down incorrect
FITBI.US Fifth Third Bancorp 20251021 0 25.68 25.83 25.68 25.83 25363 25.3229 up up correct
FITBO.US Fifth Third Bancorp 20251021 0 20.6 20.75 20.543 20.59 17300 20.2661 down down correct
FITBP.US Fifth Third Bancorp 20251021 0 24.82 25.35 24.81 25.02 11700 24.6436 up up correct
FIVE.US Five Below Inc 20251021 0 153.95 156.6 152.6 152.84 655528 152.84 down down correct
FIVN.US Five9 Inc 20251021 0 22.43 23.605 22.3307 23.13 1706695 23.13 up up correct
FIZZ.US National Beverage Corp 20251021 0 36.62 36.65 36.14 36.5 188365 36.5 down up incorrect
FKWL.US Franklin Wireless Corp 20251021 0 5.06 5.13 4.96 5.12 1900 5.0805 up down incorrect
FLEX.US Flex Ltd 20251021 0 62.54 63.02 61.91 62.32 3427403 62.32 down up incorrect
FLGC.US Flora Growth Corp 20251021 0 18.6 18.6 17 17.2 33311 17.2 down up incorrect
FLGT.US Fulgent Genetics Inc 20251021 0 23.98 24.64 23.69 23.97 302700 23.97 down up incorrect
FLL.US Full House Resorts Inc 20251021 0 2.7 2.8 2.64 2.72 191211 2.72 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251021 0 17.47 17.57 16.01 16.26 7328900 16.26 down down correct
FLNT.US Fluent Inc 20251021 0 2.27 2.32 2.23 2.28 6969 2.28 up up correct
FLUX.US Flux Power Holdings Inc 20251021 0 5.75 6.6 5.66 6.19 580100 6.19 up up correct
FLWS.US 1 20251021 0 4.54 5.25 4.495 5.15 3151212 5.15 up up correct
FLXN.US Flexion Therapeutics Inc 20251021 0 25.705 25.74 25.675 25.675 2100 24.8361 down down correct
FLXS.US Flexsteel Industries Inc 20251021 0 45 45 36 36.49 127657 36.3112 down down correct
FLYW.US Flywire Corporation 20251021 0 13.22 13.5 13.13 13.36 1137689 13.36 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251021 0 24.74 25.15 23.83 24.48 27504 24.2642 down down correct
FMBH.US First Mid Bancshares Inc 20251021 0 36.27 36.855 36.065 36.69 38708 36.2327 up up correct
FMNB.US Farmers National Banc Corp 20251021 0 13.88 14.04 13.8 13.93 151879 13.5954 up up correct
FNCH.US Finch Therapeutics Group Inc 20251021 0 12.5 12.5 12.5 12.5 500 12.5
FNKO.US Funko Inc 20251021 0 2.92 3.02 2.895 2.94 644412 2.94 up up correct
FNLC.US The First Bancorp Inc 20251021 0 25.35 25.36 25.03 25.22 13036 24.8814 down down correct
FNWB.US First Northwest Bancorp 20251021 0 7.93 7.93 7.9188 7.92 13519 7.92 down down correct
FNWD.US Finward Bancorp Common Stock 20251021 0 32.52 33.44 32.44 33.02 20800 32.9167 up up correct
FOLD.US Amicus Therapeutics Inc 20251021 0 8.4 8.6 8.39 8.47 3248747 8.47 up up correct
FONR.US FONAR Corporation 20251021 0 15.38 15.72 15.38 15.58 38800 15.58 up up correct
FORA.US Forian Inc 20251021 0 2.16 2.22 2.1117 2.2 23661 2.2 up up correct
FORD.US Forward Industries Inc 20251021 0 20.01 20.1112 18.2 18.66 378148 18.66 down down correct
FORM.US FormFactor Inc 20251021 0 43.89 44.04 43.2897 43.52 664716 43.52 down down correct
FORR.US Forrester Research Inc 20251021 0 8.8 9.34 8.705 9.15 178170 9.15 up up correct
FOSL.US Fossil Group Inc 20251021 0 2.45 2.57 2.44 2.49 479660 2.49 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251021 0 18.44 19.5 18.44 19.05 9300 18.56 up down incorrect
FOX.US Fox Corporation 20251021 0 52.29 52.85 52.08 52.47 696200 52.1895 up down incorrect
FOXA.US Fox Corporation 20251021 0 58.18 58.975 58.065 58.73 1613100 58.4433 up down incorrect
FOXF.US Fox Factory Holding Corp 20251021 0 23.01 23.755 22.92 23.58 574183 23.58 up down incorrect
FPAY.US FlexShopper Inc 20251021 0 0.2025 0.24 0.185 0.185 1831158 0.185 down up incorrect
FRAF.US Franklin Financial Services Corporation 20251021 0 44.31 44.81 44.31 44.55 11400 43.9236 up down incorrect
FRBA.US First Bank 20251021 0 15.49 15.55 15.4 15.53 20338 15.3895 up down incorrect
FRHC.US Freedom Holding Corp 20251021 0 159.64 159.64 154.94 155.41 102800 155.41 down down correct
FRME.US First Merchants Corporation 20251021 0 36.59 37.06 36.51 36.92 253314 36.225 up up correct
FROG.US JFrog Ltd 20251021 0 47.92 49.35 47.705 48.8 709600 48.8 up up correct
FROPX.US FROPX 20251021 0 16.96 16.96 16.96 16.96 0 15.9209
FRPH.US FRP Holdings Inc 20251021 0 25.46 25.5 25.25 25.33 45214 25.33 down up incorrect
FRPT.US Freshpet Inc 20251021 0 51.87 54.59 51.62 54.55 1468289 54.55 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20251021 0 11.15 11.61 11.1 11.51 2713873 11.51 up down incorrect
FRST.US Primis Financial Corp 20251021 0 9.8 9.93 9.8 9.9 43032 9.7381 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20251021 0 2.35 2.35 2.24 2.35 12873 7.05
FSBC.US Five Star Bancorp 20251021 0 33.24 35 32.87 34.9 120239 34.4845 up down incorrect
FSBW.US FS Bancorp Inc 20251021 0 38.55 38.8 38.345 38.41 8219 37.8702 down up incorrect
FSEA.US First Seacoast Bancorp 20251021 0 11.5 11.529 11.5 11.5 3131 11.5
FSFG.US First Savings Financial Group Inc 20251021 0 30.71 30.89 30.4513 30.71 9112 30.561
FSLR.US First Solar Inc 20251021 0 230.365 230.41 224.16 226.85 1304855 226.85 down down correct
FSTR.US L.B. Foster Company 20251021 0 26.32 27.0867 26.32 26.79 13099 26.79 up up correct
FSV.US FirstService Corporation 20251021 0 183.1 186.4907 183.1 185.01 167556 184.6836 up up correct
FTCI.US FTC Solar Inc 20251021 0 8.592 8.698 8.215 8.4 27300 8.4 down down correct
FTDR.US Frontdoor Inc 20251021 0 66.32 67.68 66.04 67.4 281620 67.4 up up correct
FTEK.US Fuel Tech Inc 20251021 0 3.09 3.1951 2.98 3 122207 3 down down correct
FTFT.US Future FinTech Group Inc 20251021 0 2.2 2.24 2.07 2.12 12700 8.48 down down correct
FTHM.US Fathom Holdings Inc 20251021 0 1.69 1.75 1.64 1.66 94652 1.66 down down correct
FTNT.US Fortinet Inc 20251021 0 83.405 85.12 81.1 84.78 4829294 84.78 up up correct
FULC.US Fulcrum Therapeutics Inc 20251021 0 9.36 9.81 9.2 9.7 259900 9.7 up up correct
FULT.US Fulton Financial Corporation 20251021 0 17.58 18 17.54 17.88 3356303 17.7076 up up correct
FULTP.US Fulton Financial Corporation 20251021 0 19.81 19.99 19.8 19.93 4200 19.597 up up correct
FUNC.US First United Corporation 20251021 0 35.1 37.15 35.1 36.98 22527 36.7364 up up correct
FUND.US Sprott Focus Trust Inc 20251021 0 8.37 8.47 8.29 8.35 31300 8.171 down down correct
FUSB.US First US Bancshares Inc 20251021 0 12.16 12.16 12.16 12.16 180 12.1004
FUTU.US Futu Holdings Limited 20251021 0 167.475 169.5 164.88 169.21 1514486 169.21 up up correct
FVCB.US FVCBankcorp Inc 20251021 0 12.2436 12.2436 12.01 12.24 13570 12.1337 down down correct
FWONA.US Formula One Group 20251021 0 90.36 91.51 89.54 89.74 143600 89.74 down down correct
FWONK.US Formula One Group 20251021 0 98.25 99.8 96.91 97.14 1198400 97.14 down down correct
FWRD.US Forward Air Corporation 20251021 0 19.38 20.84 18.94 20.48 991657 20.48 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251021 0 18.1 18.4689 17.945 18.39 547798 18.39 up up correct
FXNC.US First National Corporation 20251021 0 22.15 22.27 21.86 21.97 24709 21.6816 down down correct
FYBR.US Frontier Communications Parent Inc 20251021 0 37.52 37.555 37.42 37.5 1282933 37.5 down down correct
GABC.US German American Bancorp Inc 20251021 0 38.76 39.17 38.745 38.78 76631 38.2259 up up correct
GAIA.US Gaia Inc 20251021 0 6.05 6.25 5.89 6.13 50474 6.13 up up correct
GAIN.US Gladstone Investment Corporation 20251021 0 13.95 14.06 13.9 14.03 107800 13.6305 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251021 0 24.98 25.11 24.94 24.94 1547 24.94 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251021 0 23.62 23.709 23.605 23.709 2100 23.709 up up correct
GALT.US Galectin Therapeutics Inc 20251021 0 5.2 5.35 5.11 5.3 229700 5.3 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251021 0 7.69 7.83 7.51 7.54 635586 7.54 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251021 0 0.69 0.724 0.676 0.698 891300 0.698 up up correct
GANX.US Gain Therapeutics Inc 20251021 0 1.94 2.12 1.88 2.1 1188421 2.1 up up correct
GASS.US StealthGas Inc 20251021 0 6.52 6.52 6.33 6.33 80460 6.33 down down correct
GBCI.US Glacier Bancorp Inc 20251021 0 43.54 43.67 42.98 43.25 1072000 42.9177 down down correct
GBDC.US Golub Capital BDC Inc 20251021 0 13.88 14.165 13.88 14.07 1846301 13.6841 up up correct
GBIO.US Generation Bio Co 20251021 0 6.24 6.48 6.15 6.41 24293 6.41 up up correct
GBLI.US Global Indemnity Group LLC 20251021 0 29.06 29.06 29.06 29.06 400 28.6941
GBNY.US Generations Bancorp NY Inc 20251021 0 17.118 17.118 17.118 17.118 0 17.118
GBRGW.US Goldenbridge Acquisition Limited 20251021 0 0.0461 0.0476 0.0461 0.0474 8420 0.0474 up up correct
GCBC.US Greene County Bancorp Inc 20251021 0 22.58 22.6 21.625 22.19 8246 21.9961 down down correct
GCMG.US GCM Grosvenor Inc 20251021 0 11.57 11.768 11.57 11.68 854300 11.4326 up up correct
GCMGW.US GCM Grosvenor Inc 20251021 0 0.1994 0.2999 0.1994 0.22 22240 0.22 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251021 0 22.76 22.76 22.76 22.76 0 22.4626
GDEN.US Golden Entertainment Inc 20251021 0 22.93 23.045 22.17 22.88 273938 22.6731 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251021 0 21.5 22.1 21.5 22.1 2678 22.1 up up correct
GDEVW.US Nexters Inc. Warrant 20251021 0 0.0334 0.0334 0.0253 0.0301 64005 0.0301 down down correct
GDRX.US GoodRx Holdings Inc 20251021 0 3.95 3.985 3.8701 3.89 2331273 3.89 down down correct
GDS.US GDS Holdings Limited 20251021 0 34.37 34.79 33.88 34.13 1033528 34.13 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251021 0 7.83 8.37 7.75 8.08 1220367 8.08 up up correct
GECC.US Great Elm Capital Corporation 20251021 0 7.6 7.65 7.53 7.57 98356 7.2072 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251021 0 25.05 25.05 25.05 25.05 1800 24.6827
GEG.US Great Elm Group Inc 20251021 0 2.41 2.52 2.41 2.49 14400 2.49 up up correct
GENC.US Gencor Industries Inc 20251021 0 13.91 14.2 13.91 14.01 8318 14.01 up up correct
GEOS.US Geospace Technologies Corporation 20251021 0 22.96 24.045 22.75 23.92 256696 23.92 up up correct
GERN.US Geron Corporation 20251021 0 1.28 1.31 1.25 1.27 7500312 1.27 down down correct
GEVO.US Gevo Inc 20251021 0 2.6 2.6 2.4 2.44 5787722 2.44 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251021 0 1.05 1.08 1.03 1.06 435900 1.06 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251021 0 0.1699 0.1699 0.1375 0.1688 21700 0.1688 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251021 0 35.47 35.99 35.37 35.56 1872950 35.56 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251021 0 31.94 34.19 31.84 32.12 2777800 31.687 up up correct
GH.US Guardant Health Inc 20251021 0 70.12 70.3299 67.0435 67.51 2548615 67.51 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251021 0 13.96 13.96 12.4 12.76 159715 12.76 down down correct
GIFI.US Gulf Island Fabrication Inc 20251021 0 7.38 7.44 7.34 7.4 19095 7.4 up up correct
GIGGU.US GigCapital4 Inc 20251021 0 12.14 12.14 12.14 12.14 100 12.14
GIGGW.US GigCapital4 Inc 20251021 0 1.17 1.2 0.96 1.02 569912 1.02 down down correct
GIGM.US GigaMedia Limited 20251021 0 1.66 1.66 1.58 1.6118 2468 1.6118 down down correct
GIII.US G 20251021 0 27.31 28.215 27.01 27.99 225420 27.9009 up up correct
GILD.US Gilead Sciences Inc 20251021 0 123.27 124.61 121.92 124.08 5559031 123.2659 up up correct
GILT.US Gilat Satellite Networks Ltd 20251021 0 13.89 14.05 13.52 13.72 642900 13.72 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251021 0 1.58 1.7 1.476 1.68 649985 1.68 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20251021 0 0.1152 0.1399 0.1152 0.1398 4043 0.1398 up up correct
GIREX.US Griffin Institutional Access Real Estate 20251021 0 24.56 24.56 24.56 24.56 0 24.2399
GLAD.US Gladstone Capital Corporation 20251021 0 19.05 19.615 19.05 19.5 267314 18.7729 up up correct
GLBE.US Global 20251021 0 33.3 34.37 33.07 34.31 517644 34.31 up up correct
GLBS.US Globus Maritime Limited 20251021 0 1.22 1.25 1.22 1.22 9000 1.22
GLBZ.US Glen Burnie Bancorp 20251021 0 4.7992 4.8 4.7472 4.775 5831 4.775 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20251021 0 11.03 11.355 11 11.27 295134 11.27 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20251021 0 1.41 1.44 1.38 1.43 33636 1.43 up down incorrect
GLNG.US Golar LNG Limited 20251021 0 38.25 38.39 37.79 38.12 828985 37.8716 down up incorrect
GLPG.US Galapagos NV 20251021 0 32.05 33.35 31.06 31.43 1074493 31.43 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20251021 0 45.11 45.34 44.77 45.12 2737153 44.2971 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20251021 0 12.25 12.35 12.125 12.15 100534 12.15 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251021 0 24.1 24.1 24.1 24.1 0 23.7858
GLSI.US Greenwich LifeSciences Inc 20251021 0 9.41 9.714 9.07 9.16 75900 9.16 down up incorrect
GLTO.US Galecto Inc 20251021 0 9.21 9.35 8.43 8.53 78517 8.53 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251021 0 9.86 9.905 9.5 9.59 461448 9.59 down up incorrect
GMBL.US Esports Entertainment Group Inc 20251021 0 0.331 0.331 0.331 0.331 0 0.331
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251021 0 0.079 0.079 0.079 0.079 200 0.079
GNFT.US Genfit SA 20251021 0 4.08 4.25 4.08 4.25 2667 4.25 up up correct
GNLN.US Greenlane Holdings Inc 20251021 0 3.4 3.48 2.75 3.2 499900 3.2 down down correct
GNPX.US Genprex Inc 20251021 0 12.97 12.97 10.11 11.5 259197 11.5 down down correct
GNSS.US Genasys Inc 20251021 0 2.18 2.24 2.175 2.19 56169 2.19 up up correct
GNTX.US Gentex Corporation 20251021 0 26.64 26.99 26.4 26.94 2959804 26.8079 up up correct
GO.US Grocery Outlet Holding Corp 20251021 0 15.65 15.705 15.25 15.3 2487400 15.3 down down correct
GOCO.US GoHealth Inc 20251021 0 4.51 4.62 4.425 4.51 30394 4.51
GOGO.US Gogo Inc 20251021 0 9.07 9.365 9.03 9.33 1333957 9.33 up up correct
GOOD.US Gladstone Commercial Corporation 20251021 0 11.59 11.71 11.46 11.46 428602 10.9628 down down correct
GOODN.US Gladstone Commercial Corporation 20251021 0 22.36 22.55 22.36 22.55 1000 21.8733 up up correct
GOOG.US Alphabet Inc 20251021 0 255.25 255.38 244.67 251.34 27836400 251.1761 down down correct
GOOGL.US Alphabet Inc 20251021 0 254.74 254.88 244.15 250.46 47312102 250.2963 down down correct
GOSS.US Gossamer Bio Inc 20251021 0 2.27 2.275 2.15 2.18 4084400 2.18 down down correct
GOVX.US GeoVax Labs Inc 20251021 0 0.59 0.603 0.566 0.579 21608 14.475 down down correct
GP.US GreenPower Motor Company Inc 20251021 0 2.98 2.99 2.902 2.92 7100 2.92 down down correct
GPRE.US Green Plains Inc 20251021 0 11.54 11.54 10.33 10.48 1666716 10.48 down down correct
GPRO.US GoPro Inc 20251021 0 2.14 2.22 2.075 2.2 5610204 2.2 up up correct
GRBK.US Green Brick Partners Inc 20251021 0 66.85 69 66.46 68.68 193400 68.68 up up correct
GREE.US Greenidge Generation Holdings Inc 20251021 0 2.1 2.23 2.03 2.18 383500 2.18 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251021 0 13.25 13.75 13.25 13.73 5300 13.3954 up up correct
GRFS.US Grifols S.A 20251021 0 9.49 9.49 9.31 9.34 323531 9.34 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251021 0 25.2 25.2 25.2 25.2 0 24.8711
GRIN.US Grindrod Shipping Holdings Ltd 20251021 0 27.35 27.35 27.14 27.169 6500 27.1517 down down correct
GRMN.US Garmin Ltd 20251021 0 249.25 252.09 248.54 251.34 465100 250.2669 up down incorrect
GRNQ.US Greenpro Capital Corp 20251021 0 1.29 1.39 1.29 1.35 186537 1.35 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20251021 0 0.0005 0.0005 0.0004 0.0004 13005 0.0004 down up incorrect
GROW.US U.S. Global Investors Inc 20251021 0 2.62 2.66 2.62 2.65 25199 2.6188 up down incorrect
GRPN.US Groupon Inc 20251021 0 21.27 21.51 20.88 21.39 1039000 21.39 up down incorrect
GRTX.US Galera Therapeutics Inc 20251021 0 0.0155 0.0175 0.0155 0.016 67024 0.016 up down incorrect
GRVY.US Gravity Co. Ltd 20251021 0 58.41 58.83 58.075 58.83 8025 58.83 up down incorrect
GRWG.US GrowGeneration Corp 20251021 0 1.68 1.7 1.645 1.67 325451 1.67 down up incorrect
GSBC.US Great Southern Bancorp Inc 20251021 0 57.15 57.6275 56.6459 57.29 54103 56.8966 up up correct
GSHD.US Goosehead Insurance Inc 20251021 0 65.58 69.15 64.95 68.25 456261 68.25 up up correct
GSIT.US GSI Technology Inc 20251021 0 15.68 17.14 10.59 10.86 61718930 10.86 down down correct
GSM.US Ferroglobe PLC 20251021 0 5.01 5.18 4.81 5.14 2082963 5.1246 up up correct
GSRDX.US GSRDX 20251021 0 7.51 7.51 7.51 7.51 0 7.3586
GSREX.US GSREX 20251021 0 7.5 7.5 7.5 7.5 0 7.3627
GSRHX.US GSRHX 20251021 0 7.97 7.97 7.97 7.97 0 7.8138
GSRJX.US GSRJX 20251021 0 7.51 7.51 7.51 7.51 0 7.3638
GSRQX.US GSRQX 20251021 0 7.67 7.67 7.67 7.67 0 7.5186
GT.US The Goodyear Tire & Rubber Company 20251021 0 7.07 7.17 7 7.15 7696200 7.15 up down incorrect
GTBP.US GT Biopharma Inc 20251021 0 0.72 0.72 0.673 0.699 591800 0.699 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20251021 0 1.22 1.23 1.21 1.21 48800 1.21 down up incorrect
GTIM.US Good Times Restaurants Inc 20251021 0 1.52 1.5501 1.49 1.52 41855 1.52
GTLB.US GitLab Inc. Class A Common Stock 20251021 0 47.18 50.68 46.95 49.51 5027600 49.51 up up correct
GTX.US Garrett Motion Inc 20251021 0 12.5 12.655 12.45 12.52 5499000 12.4105 up up correct
GURE.US Gulf Resources Inc 20251021 0 0.5495 0.5879 0.513 0.5155 38067 5.155 down down correct
GWRS.US Global Water Resources Inc 20251021 0 10.61 10.61 10.44 10.49 68643 10.3754 down down correct
GYRO.US Gyrodyne LLC 20251021 0 10.03 10.05 9.88 10.05 900 10.05 up up correct
HAFC.US Hanmi Financial Corporation 20251021 0 23.98 24.51 23.96 24.45 111792 23.9629 up up correct
HAIN.US The Hain Celestial Group Inc 20251021 0 1.35 1.41 1.32 1.38 1396069 1.38 up up correct
HALL.US Hallmark Financial Services Inc 20251021 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251021 0 66.53 67.03 65.96 66.88 1729500 66.88 up up correct
HAS.US Hasbro Inc 20251021 0 74.51 75.56 74.07 74.83 1633500 73.6335 up up correct
HBAN.US Huntington Bancshares Incorporated 20251021 0 15.9 16.05 15.78 15.94 29783650 15.8008 up up correct
HBANM.US Huntington Bancshares Incorporated 20251021 0 23.4 23.44 23.32 23.38 6800 22.6623 down down correct
HBANP.US Huntington Bancshares Incorporated 20251021 0 18.47 18.51 18.42 18.49 16227 18.189 up up correct
HBCP.US Home Bancorp Inc 20251021 0 57.5 57.5 54.595 55.25 34851 54.6576 down up incorrect
HBIO.US Harvard Bioscience Inc 20251021 0 0.4 0.419 0.4 0.41 466729 0.41 up down incorrect
HBNC.US Horizon Bancorp Inc 20251021 0 15.57 15.83 15.315 15.73 258938 15.5816 up down incorrect
HBT.US HBT Financial Inc 20251021 0 24.51 25.02 24.41 24.82 32600 24.4145 up down incorrect
HCAT.US Health Catalyst Inc 20251021 0 3.12 3.22 3.05 3.18 398668 3.18 up down incorrect
HCKT.US The Hackett Group Inc 20251021 0 18.71 19.22 18.7 19.17 255860 19.0546 up up correct
HCM.US HUTCHMED (China) Limited 20251021 0 15.235 15.34 15.091 15.2 21078 15.2 down down correct
HCSG.US Healthcare Services Group Inc 20251021 0 16.43 16.645 16.4 16.57 497659 16.57 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251021 0 2.68 2.8 2.6 2.77 7537 166.2 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20251021 0 3.96 4.24 3.91 3.95 86698 3.95 down down correct
HDSN.US Hudson Technologies Inc 20251021 0 8.93 9.07 8.831 9 153699 9 up down incorrect
HELE.US Helen of Troy Limited 20251021 0 19.18 19.89 19.15 19.36 1029843 19.36 up down incorrect
HEPS.US D 20251021 0 2.67 2.67 2.63 2.66 181975 2.66 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251021 0 14.14 14.14 14.14 14.14 346 13.9055
HFFG.US HF Foods Group Inc 20251021 0 2.59 2.6 2.43 2.43 61320 2.43 down down correct
HFWA.US Heritage Financial Corporation 20251021 0 22.44 22.92 22.44 22.87 125765 22.417 up up correct
HGBL.US Heritage Global Inc 20251021 0 1.52 1.53 1.5 1.53 24100 1.53 up up correct
HIFS.US Hingham Institution for Savings 20251021 0 280.15 291.51 279.66 290.34 75369 288.3002 up up correct
HIHO.US Highway Holdings Limited 20251021 0 1.59 1.6 1.58 1.6 4006 1.6 up up correct
HIMX.US Himax Technologies Inc 20251021 0 9.48 9.48 9.15 9.16 689969 9.16 down down correct
HITI.US High Tide Inc. Common Shares 20251021 0 3.32 3.33 3.25 3.32 375949 3.32
HIVE.US HIVE Blockchain Technologies Ltd 20251021 0 5.49 5.71 5.27 5.5 32459420 5.5 up up correct
HLIT.US Harmonic Inc 20251021 0 10.29 10.405 10.145 10.33 471015 10.33 up up correct
HLMN.US Hillman Solutions Corp 20251021 0 9.43 9.785 9.42 9.73 512700 9.73 up up correct
HLNE.US Hamilton Lane Incorporated 20251021 0 119.4 123.42 119.4 120.97 374158 120.4815 up up correct
HNNA.US Hennessy Advisors Inc 20251021 0 9.78 9.89 8.9 8.97 88547 8.7165 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251021 0 24.9 24.9 24.9 24.9 0 24.5965
HNRG.US Hallador Energy Company 20251021 0 19.58 19.72 18.77 19.15 876895 19.15 down down correct
HNST.US The Honest Company Inc 20251021 0 3.6 3.64 3.56 3.56 2702214 3.56 down down correct
HOFT.US Hooker Furniture Corporation 20251021 0 8.95 9.14 8.8528 9.04 22210 8.9427 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251021 0 0.44 0.5 0.42 0.475 6100 0.475 up up correct
HOLX.US Hologic Inc 20251021 0 74.63 74.71 73.96 73.98 22349350 73.98 down down correct
HON.US Honeywell International Inc 20251021 0 194.2884 198.5014 194.0434 197.0594 4031800 194.9184 up up correct
HONE.US HarborOne Bancorp Inc 20251021 0 13.92 13.99 13.73 13.94 439257 13.94 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251021 0 135.29 135.31 131.35 131.84 19498300 131.84 down down correct
HOOK.US HOOKIPA Pharma Inc 20251021 0 0.853 0.92 0.853 0.87 3100 0.87 up up correct
HOPE.US Hope Bancorp Inc 20251021 0 10.56 10.6783 10.485 10.57 524965 10.3129 up up correct
HOTH.US Hoth Therapeutics Inc 20251021 0 1.47 1.52 1.39 1.44 4005400 1.44 down down correct
HOWL.US Werewolf Therapeutics Inc 20251021 0 1.63 1.65 1.53 1.61 740469 1.61 down down correct
HPK.US HighPeak Energy Inc 20251021 0 6.85 6.966 6.74 6.82 336100 6.7793 down down correct
HQI.US HireQuest Inc 20251021 0 8.75 8.75 8.5 8.5 4000 8.3979 down down correct
HQY.US HealthEquity Inc 20251021 0 93.17 97.26 93 96 1251902 96 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251021 0 26.15 26.45 25.81 26.16 447400 26.16 up up correct
HROW.US Harrow Health Inc 20251021 0 42 42.22 40.4 40.82 423400 40.82 down down correct
HRTX.US Heron Therapeutics Inc 20251021 0 1.35 1.36 1.29 1.3 1957316 1.3 down down correct
HRZN.US Horizon Technology Finance Corporation 20251021 0 5.87 5.955 5.85 5.94 550812 5.5564 up up correct
HSDT.US Helius Medical Technologies Inc 20251021 0 6.89 7 6.48 6.68 1789000 6.68 down down correct
HSIC.US Henry Schein Inc 20251021 0 63.42 64.32 63.275 64.23 1154219 64.23 up up correct
HSII.US Heidrick & Struggles International Inc 20251021 0 58.25 58.39 58.2201 58.29 230544 58.1414 up up correct
HST.US Host Hotels & Resorts Inc 20251021 0 16.52 16.83 16.48 16.65 6140500 16.3314 up up correct
HSTM.US HealthStream Inc 20251021 0 26.91 27.31 26.6 26.68 206752 26.6462 down down correct
HTBK.US Heritage Commerce Corp 20251021 0 9.83 9.94 9.8 9.93 307244 9.7158 up up correct
HTHT.US Huazhu Group Limited 20251021 0 38.47 38.55 38.105 38.3 653376 38.3 down down correct
HTLD.US Heartland Express Inc 20251021 0 8.32 8.565 8.27 8.49 435971 8.4716 up up correct
HTOO.US Fusion Fuel Green PLC 20251021 0 4.7 4.86 4.7 4.77 18500 4.77 up up correct
HTOOW.US Fusion Fuel Green PLC 20251021 0 0.0248 0.0248 0.0218 0.0245 3605 0.0245 down down correct
HUBG.US Hub Group Inc 20251021 0 36.96 37.485 36.845 37.12 439347 37.003 up up correct
HUDI.US Huadi International Group Co. Ltd 20251021 0 1.36 1.39 1.31 1.35 44194 1.35 down down correct
HUIZ.US Huize Holding Limited 20251021 0 3.45 3.655 3.45 3.64 2000 3.64 up up correct
HUMA.US Humacyte Inc 20251021 0 1.8 1.8 1.71 1.73 3856488 1.73 down down correct
HUMAW.US Humacyte Inc 20251021 0 0.2816 0.2899 0.2746 0.2746 883 0.2746 down down correct
HURC.US Hurco Companies Inc 20251021 0 17.91 18.43 17.91 18.38 9539 18.38 up up correct
HURN.US Huron Consulting Group Inc 20251021 0 151.8 153.65 150.51 153.57 121369 153.57 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251021 0 48.86 48.9202 45.62 46.92 7270901 46.92 down down correct
HWBK.US Hawthorn Bancshares Inc 20251021 0 30.9699 30.9699 29.39 29.41 4845 29.2364 down down correct
HWC.US Hancock Whitney Corporation 20251021 0 56.51 57.21 56.26 56.74 804700 55.9126 up up correct
HWCPZ.US HWCPZ 20251021 0 24.4 24.54 24.379 24.54 3200 23.7415 up up correct
HWKN.US Hawkins Inc 20251021 0 162.13 165.08 159 163.72 84845 163.261 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251021 0 11.35 11.35 11.32 11.32 700 11.32 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20251021 0 3.03 3.03 2.84 2.89 6300 2.89 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251021 0 7.87 7.87 7.18 7.34 2172200 7.34 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251021 0 15.8 15.92 15.485 15.88 694571 15.88 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251021 0 10.2 10.23 10.2 10.23 1031149 10.23 up up correct
IBCP.US Independent Bank Corporation 20251021 0 32.09 32.3 32 32.13 84033 30.9469 up up correct
IBEX.US IBEX Limited 20251021 0 36.83 37.6799 36.71 37.22 91654 37.22 up up correct
IBKR.US Interactive Brokers Group Inc 20251021 0 66.75 67.59 65.88 66.27 3765400 66.1174 down up incorrect
IBOC.US International Bancshares Corporation 20251021 0 66.58 66.7 66.02 66.38 128070 65.7107 down up incorrect
IBRX.US ImmunityBio Inc 20251021 0 2.46 2.5 2.42 2.44 7134500 2.44 down up incorrect
ICCC.US ImmuCell Corporation 20251021 0 6.134 6.34 6.07 6.13 9238 6.13 down down correct
ICCM.US Icecure Medical 20251021 0 0.85 0.8548 0.8301 0.8333 414308 0.8333 down down correct
ICFI.US ICF International Inc 20251021 0 90.69 91.285 89.7717 91.19 80045 91.0405 up up correct
ICHR.US Ichor Holdings Ltd 20251021 0 22.9 22.99 22.47 22.53 685674 22.53 down down correct
ICLR.US ICON Public Limited Company 20251021 0 187.68 198.3 184.235 193.26 1496348 193.26 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251021 0 2.86 2.86 2.78 2.82 24100 2.6906 down down correct
ICUI.US ICU Medical Inc 20251021 0 117.41 121.8 116.982 121 160279 121 up up correct
IDCC.US InterDigital Inc 20251021 0 370.07 373.1299 365 372.17 206244 371.3405 up down incorrect
IDN.US Intellicheck Inc 20251021 0 4.87 4.96 4.7 4.75 68582 4.75 down up incorrect
IDXX.US IDEXX Laboratories Inc 20251021 0 641.64 643 630.49 637.13 408089 637.13 down down correct
IDYA.US IDEAYA Biosciences Inc 20251021 0 30.52 30.52 29 29.2 1506700 29.2 down down correct
IEP.US Icahn Enterprises L.P 20251021 0 8.28 8.32 8.16 8.18 786600 7.7126 down down correct
IESC.US IES Holdings Inc 20251021 0 394 399.75 377.1601 396.48 149579 396.48 up up correct
IFBD.US Infobird Co. Ltd 20251021 0 1.33 1.38 1.02 1.12 8369640 1.12 down down correct
IFMK.US iFresh Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251021 0 1.34 1.38 1.26 1.36 717924 1.36 up up correct
IGIC.US International General Insurance Holdings Ltd 20251021 0 22.26 22.55 22.175 22.43 49217 22.3851 up up correct
IHRT.US iHeartMedia Inc 20251021 0 2.91 3.05 2.91 3.05 387355 3.05 up up correct
III.US Information Services Group Inc 20251021 0 5.61 5.685 5.555 5.62 186407 5.5762 up up correct
IIIV.US i3 Verticals Inc 20251021 0 32.18 32.63 30.85 30.97 255758 30.97 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251021 0 1.13 1.18 1.1 1.13 446301 1.13
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251021 0 0.342 0.342 0.342 0.342 0 0.342
IKT.US Inhibikase Therapeutics Inc 20251021 0 1.62 1.62 1.55 1.58 49876 1.58 down down correct
ILMN.US Illumina Inc 20251021 0 100.41 102.31 98.51 98.96 1318900 98.96 down down correct
ILPT.US Industrial Logistics Properties Trust 20251021 0 5.67 5.8382 5.635 5.77 230069 5.671 up up correct
IMAB.US I 20251021 0 5.26 5.33 4.965 5.13 756592 5.13 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251021 0 10.12 10.12 10.06 10.06 600 10.06 down down correct
IMCC.US IM Cannabis Corp 20251021 0 2 2.03 1.9 1.96 45905 1.96 down down correct
IMCR.US Immunocore Holdings plc 20251021 0 34.11 34.11 33.35 33.57 212270 33.57 down down correct
IMKTA.US Ingles Markets Incorporated 20251021 0 73.95 73.95 72.52 72.64 65089 72.4659 down down correct
IMMP.US Immutep Limited 20251021 0 2.07 2.09 2.03 2.06 135253 2.06 down down correct
IMMR.US Immersion Corporation 20251021 0 7 7.13 6.95 7.08 241360 6.9991 up up correct
IMNM.US Immunome Inc 20251021 0 16.22 16.815 15.94 16.74 1002400 16.74 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251021 0 20.9 20.9 20.43 20.565 2606 20.565 down down correct
IMRA.US IMARA Inc 20251021 0 38.82 39.33 37.47 37.8486 11865 28.184 down down correct
IMRN.US Immuron Limited 20251021 0 2.35 2.35 2.26 2.265 49376 2.265 down down correct
IMRX.US Immuneering Corporation 20251021 0 5.55 5.915 5.45 5.85 1084214 5.85 up up correct
IMTE.US Integrated Media Technology Limited 20251021 0 1.02 1.02 0.989 0.99 12200 0.99 down down correct
IMTX.US Immatics N.V 20251021 0 10.8 11.07 10.5 10.53 570873 10.53 down down correct
IMUX.US Immunic Inc 20251021 0 0.83 0.841 0.802 0.822 1418400 0.822 down down correct
IMVT.US Immunovant Inc 20251021 0 19.3 19.598 18.92 19.23 2164600 19.23 down down correct
IMXI.US International Money Express Inc 20251021 0 14.74 14.785 14.71 14.73 322916 14.73 down down correct
INAB.US IN8bio Inc. Common Stock 20251021 0 2.12 2.18 2.09 2.09 17600 2.09 down down correct
INBK.US First Internet Bancorp 20251021 0 21.38 21.745 21.24 21.66 47158 21.5959 up up correct
INBKZ.US INBKZ 20251021 0 24.752 24.93 24.7 24.8 4200 23.7765 up up correct
INBX.US Inhibrx Inc 20251021 0 38.54 38.54 37.05 37.52 151200 37.52 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251021 0 1.54 1.54 1.47 1.49 6644 1.49 down down correct
INCY.US Incyte Corporation 20251021 0 85.65 87.48 85.55 87.3 1136976 87.3 up up correct
INDB.US Independent Bank Corp 20251021 0 69.13 69.32 68.51 68.93 308740 68.3926 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251021 0 5.9 5.93 5.61 5.63 9640900 5.63 down down correct
INDP.US Indaptus Therapeutics Inc 20251021 0 3.82 3.85 3.57 3.59 106800 3.59 down down correct
INGN.US Inogen Inc 20251021 0 8.54 8.57 8.435 8.49 159816 8.49 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20251021 0 14.58 15.35 14.348 14.87 29700 14.87 up down incorrect
INM.US InMed Pharmaceuticals Inc 20251021 0 2.16 2.1697 2.11 2.16 32697 2.16
INMB.US INmune Bio Inc 20251021 0 1.93 1.93 1.87 1.89 221075 1.89 down up incorrect
INMD.US InMode Ltd 20251021 0 16 16.25 15.96 16.01 454452 16.01 up down incorrect
INN.US PF 20251021 0 19.2 19.8999 19.2 19.5 3683 18.7575 up down incorrect
INNV.US InnovAge Holding Corp 20251021 0 5.19 5.2399 4.845 5.12 112553 5.12 down down correct
INO.US Inovio Pharmaceuticals Inc 20251021 0 2.47 2.49 2.32 2.33 1631800 2.33 down down correct
INOD.US Innodata Inc 20251021 0 75.32 78.44 72.5 77.03 1432527 77.03 up up correct
INOV.US Inovalon Holdings Inc 20251021 0 33.62 33.62 33.573 33.573 500 33.573 down down correct
INSE.US Inspired Entertainment Inc 20251021 0 7.89 8.08 7.844 7.9 62300 7.9 up up correct
INSG.US Inseego Corp 20251021 0 14.51 14.85 14.13 14.68 319500 14.68 up up correct
INSM.US Insmed Incorporated 20251021 0 166.9 168.09 162.8 165.31 1732892 165.31 down down correct
INTA.US Intapp Inc. Common Stock 20251021 0 38.19 40.09 38.14 39.71 514200 39.71 up up correct
INTC.US Intel Corporation 20251021 0 38.14 38.35 37.67 38.12 73134914 38.12 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251021 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251021 0 29.68 38 29 35.55 36400 35.55 up down incorrect
INTU.US Intuit Inc 20251021 0 665.67 676.88 661 675.04 1201672 673.799 up down incorrect
INTZ.US Intrusion Inc 20251021 0 1.98 1.99 1.88 1.93 221837 1.93 down up incorrect
INVA.US Innoviva Inc 20251021 0 17.18 17.42 17.13 17.4 660640 17.4 up down incorrect
INVE.US Identiv Inc 20251021 0 3.89 4.05 3.685 4.01 73868 4.01 up down incorrect
INVZ.US Innoviz Technologies Ltd 20251021 0 2.19 2.2 2.07 2.1 4596152 2.1 down up incorrect
INVZW.US Innoviz Technologies Ltd 20251021 0 0.08 0.0845 0.0674 0.0845 87961 0.0845 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20251021 0 0.7921 1.03 0.7499 1.02 8351724 1.02 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20251021 0 72.94 73.2 70.47 71.64 2529928 71.64 down down correct
IOSP.US Innospec Inc 20251021 0 74.15 75.6399 73.385 74.84 98469 73.9386 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251021 0 2.29 2.34 2.22 2.27 14985600 2.27 down down correct
IPAR.US Inter Parfums Inc 20251021 0 97.81 99.97 96.93 99.23 229456 98.2872 up up correct
IPDN.US Professional Diversity Network Inc 20251021 0 3.66 3.83 3.55 3.65 59439 3.65 down down correct
IPGP.US IPG Photonics Corporation 20251021 0 87.2 88.355 86.6333 88.06 186606 88.06 up up correct
IPHA.US Innate Pharma S.A 20251021 0 2.14 2.14 2.02 2.1 4647 2.1 down down correct
IPSC.US Century Therapeutics Inc. 20251021 0 0.5705 0.5916 0.55 0.565 2681026 0.565 down down correct
IPW.US iPower Inc. 20251021 0 0.609 0.6099 0.46 0.5685 75620 17.055 down down correct
IPWR.US Ideal Power Inc 20251021 0 5.63 5.907 5.45 5.54 48500 5.54 down down correct
IQ.US iQIYI Inc 20251021 0 2.22 2.22 2.12 2.16 8158395 2.16 down down correct
IRBT.US iRobot Corporation 20251021 0 4.52 4.52 4.2 4.34 2079479 4.34 down down correct
IRDM.US Iridium Communications Inc 20251021 0 19.11 19.715 18.88 18.98 3734194 18.828 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251021 0 57.245 58.24 52.645 55.195 41174200 55.195 down down correct
IRIX.US IRIDEX Corporation 20251021 0 1.07 1.09 1.06 1.08 43679 1.08 up up correct
IRMD.US IRadimed Corporation 20251021 0 74.79 76.5699 73.99 75.49 36583 74.8045 up up correct
IROQ.US IF Bancorp Inc 20251021 0 25.39 25.39 25.31 25.31 3342 25.31 down down correct
IRTC.US iRhythm Technologies Inc 20251021 0 182.25 182.35 176.5275 178.18 360558 178.18 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251021 0 1.53 1.58 1.5 1.56 601718 1.56 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251021 0 0.817 0.86 0.771 0.824 334800 0.824 up up correct
ISRG.US Intuitive Surgical Inc 20251021 0 459.47 466.9799 456.31 462.74 4779628 462.74 up up correct
ISSC.US Innovative Solutions and Support Inc 20251021 0 11.12 11.59 11 11.47 345654 11.47 up up correct
ISTR.US Investar Holding Corporation 20251021 0 22.69 23.315 22.69 23.14 39779 23.0454 up up correct
ITIC.US Investors Title Company 20251021 0 267.35 267.35 264.21 265.07 17599 256.3455 down down correct
ITRI.US Itron Inc 20251021 0 134.27 134.8 132.15 133.66 491270 133.66 down down correct
ITRM.US Iterum Therapeutics plc 20251021 0 0.798 0.798 0.721 0.734 1123700 0.734 down down correct
ITRN.US Ituran Location and Control Ltd 20251021 0 37.05 37.54 36.56 37.37 46388 36.9393 up up correct
IVA.US Inventiva S.A 20251021 0 5 5.27 4.97 5.19 90987 5.19 up up correct
IZEA.US IZEA Worldwide Inc 20251021 0 5.45 5.45 5.22 5.27 135410 5.27 down down correct
JACK.US Jack in the Box Inc 20251021 0 17.21 18.35 17.12 18.15 1381432 18.15 up up correct
JAGX.US Jaguar Health Inc 20251021 0 2.21 2.21 1.95 1.99 140400 1.99 down down correct
JAKK.US JAKKS Pacific Inc 20251021 0 19.28 19.88 19.205 19.69 67041 19.1793 up up correct
JAMF.US Jamf Holding Corp 20251021 0 10.41 10.75 10.29 10.55 1784068 10.55 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251021 0 26.8 27.6 26 26.83 682800 26.83 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251021 0 135.03 139.5 134.09 137.5 1138300 137.5 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20251021 0 165.51 169.31 164.61 168.98 1182905 168.2034 up up correct
JBLU.US JetBlue Airways Corporation 20251021 0 4.64 4.75 4.59 4.66 15394450 4.66 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251021 0 61.15 61.3925 60.6 60.6 40771 59.7656 down down correct
JD.US JD.com Inc 20251021 0 33.01 33.167 32.76 32.83 9309900 32.83 down down correct
JFIN.US Jiayin Group Inc 20251021 0 9.71 10.23 9.64 9.97 44606 9.97 up up correct
JFU.US 9F Inc 20251021 0 5.36 5.88 4.7 5.13 117387 5.13 down down correct
JG.US Aurora Mobile Limited 20251021 0 7.51 8.4716 7.51 8.4701 17865 8.4701 up up correct
JJSF.US J & J Snack Foods Corp 20251021 0 93.46 93.99 92.53 92.77 188572 91.9884 down down correct
JKHY.US Jack Henry & Associates Inc 20251021 0 154.14 157.75 154.14 156.92 775300 155.8311 up up correct
JOUT.US Johnson Outdoors Inc 20251021 0 41.51 43.22 41.51 43.17 44160 42.8495 up up correct
JPM.US PM 20251021 0 19.3 19.37 19.26 19.26 100539 18.7288 down down correct
JRSH.US Jerash Holdings (US) Inc 20251021 0 3.337 3.345 3.249 3.28 298290 3.178 down down correct
JRVR.US James River Group Holdings Ltd 20251021 0 5.34 5.37 5.29 5.36 159604 5.3521 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251021 0 19.66 19.8046 19.66 19.7074 6513 19.3338 up up correct
JSPR.US Jasper Therapeutics Inc 20251021 0 2.52 2.561 2.47 2.54 190500 2.54 up up correct
JSPRW.US Jasper Therapeutics Inc 20251021 0 0.0879 0.115 0.078 0.1094 39104 0.1094 up up correct
JVA.US Coffee Holding Co. Inc 20251021 0 4.23 4.3583 4.15 4.24 91881 4.1299 up up correct
JWEL.US Jowell Global Ltd 20251021 0 1.76 2.51 1.75 2.12 11119700 2.12 up up correct
JYNT.US The Joint Corp 20251021 0 8.32 8.755 8.32 8.71 67327 8.71 up up correct
JZXN.US Jiuzi Holdings Inc 20251021 0 0.34 0.35 0.335 0.339 12843 13.56 down down correct
KALA.US Kala Pharmaceuticals Inc 20251021 0 0.853 0.982 0.853 0.9301 871423 0.9301 up up correct
KALU.US Kaiser Aluminum Corporation 20251021 0 79.06 80.36 78.08 79.75 107569 78.6264 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251021 0 11.375 11.65 11.22 11.43 715154 11.43 up up correct
KARO.US Karooooo Ltd 20251021 0 44.87 46.58 44.38 46.235 98416 46.235 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251021 0 0.6064 0.66 0.6 0.6251 422151 0.6251 up up correct
KBNT.US Kubient Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251021 0 12.7 13 12.62 12.85 1463100 12.85 up up correct
KDP.US Keurig Dr Pepper Inc 20251021 0 27.84 27.98 27.64 27.67 10676900 27.4428 down down correct
KE.US Kimball Electronics Inc 20251021 0 28.64 28.94 28.07 28.5 174603 28.5 down down correct
KELYA.US Kelly Services Inc 20251021 0 12.37 12.703 12.37 12.68 187502 12.4668 up up correct
KELYB.US Kelly Services Inc 20251021 0 12.1 12.1 12.1 12.1 0 11.9436
KEQU.US Kewaunee Scientific Corporation 20251021 0 45 46.5 44.2 46.055 18894 46.055 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20251021 0 4 4.0431 3.8 4 5690 4
KFRC.US Kforce Inc 20251021 0 27.68 28.65 27.38 28.49 178100 27.7122 up down incorrect
KHC.US The Kraft Heinz Company 20251021 0 25.81 25.86 25.54 25.58 12593600 24.7646 down up incorrect
KIDS.US OrthoPediatrics Corp 20251021 0 17.55 17.91 17.46 17.905 136171 17.905 up down incorrect
KINS.US Kingstone Companies Inc 20251021 0 14.89 15.25 14.815 14.92 152008 14.8239 up down incorrect
KLAC.US KLA Corporation 20251021 0 1140.8101 1156.3199 1138.59 1147.4301 744700 1144.0216 up up correct
KLDO.US Kaleido Biosciences Inc 20251021 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
KLIC.US Kulicke and Soffa Industries Inc 20251021 0 39.48 39.97 39.27 39.9 540946 39.7213 up up correct
KLTR.US Kaltura Inc. Common Stock 20251021 0 1.53 1.63 1.53 1.6 279170 1.6 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251021 0 1.73 1.73 1.68 1.7 79781 1.7 down down correct
KMDA.US Kamada Ltd 20251021 0 7 7 6.88 6.93 65818 6.93 down down correct
KNDI.US Kandi Technologies Group Inc 20251021 0 1.24 1.2818 1.24 1.27 79929 1.27 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20251021 0 38.99 39.45 38.47 38.85 577900 38.85 down up incorrect
KNSL.US Kinsale Capital Group Inc 20251021 0 440.81 456.31 438.13 453.69 272600 453.1839 up up correct
KOD.US Kodiak Sciences Inc 20251021 0 17.76 19.25 17.25 19 1425673 19 up up correct
KOPN.US Kopin Corporation 20251021 0 4.055 4.12 3.94 4.06 5862923 4.06 up up correct
KOSS.US Koss Corporation 20251021 0 5 5.5 5 5.48 122000 5.48 up up correct
KPLT.US Katapult Holdings Inc 20251021 0 11.64 12.69 11.4 12.39 65400 12.39 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251021 0 0.006 0.0085 0.006 0.0078 72039 0.0078 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251021 0 2.53 2.62 2.44 2.47 124600 2.47 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251021 0 6.45 6.6 6.1794 6.43 83134 6.43 down down correct
KRKR.US 36Kr Holdings Inc 20251021 0 5.775 5.85 5.69 5.73 18711 5.73 down down correct
KRMD.US Repro Med Systems Inc 20251021 0 4.1 4.21 4.09 4.19 37049 4.19 up up correct
KRNT.US Kornit Digital Ltd 20251021 0 13.83 14.325 13.65 14.27 262113 14.27 up up correct
KRNY.US Kearny Financial Corp 20251021 0 6.68 6.72 6.625 6.71 278843 6.5059 up up correct
KROS.US Keros Therapeutics Inc 20251021 0 15.095 15.49 14.92 15.41 977499 15.41 up up correct
KRT.US Karat Packaging Inc 20251021 0 25.44 25.82 25.34 25.51 120100 24.5278 up up correct
KRUS.US Kura Sushi USA Inc 20251021 0 63.07 67.7 63.07 66.74 231121 66.74 up up correct
KRYS.US Krystal Biotech Inc 20251021 0 195.2 195.6 188.63 190.78 226729 190.78 down down correct
KTCC.US Key Tronic Corporation 20251021 0 3.3 3.33 3.202 3.3 21331 3.3
KTOS.US Kratos Defense & Security Solutions Inc 20251021 0 87.11 90.8 85.2 90.62 3716213 90.62 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251021 0 0.73 0.784 0.722 0.762 137400 0.762 up up correct
KURA.US Kura Oncology Inc 20251021 0 9.99 10.0685 9.51 9.58 1368401 9.58 down down correct
KVHI.US KVH Industries Inc 20251021 0 5.66 5.71 5.6 5.68 3610 5.68 up up correct
KXIN.US Kaixin Auto Holdings 20251021 0 0.722 1.02 0.722 1.01 75670 30.3 up up correct
KYMR.US Kymera Therapeutics Inc 20251021 0 60.91 61.055 58.18 58.32 836900 58.32 down down correct
KZIA.US Kazia Therapeutics Limited 20251021 0 7.35 7.39 6.89 7.03 26500 7.03 down down correct
KZR.US Kezar Life Sciences Inc 20251021 0 6.3 6.4 6.23 6.23 138023 6.23 down down correct
LAKE.US Lakeland Industries Inc 20251021 0 16.13 16.71 16.13 16.51 43310 16.4786 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251021 0 120.34 122.1699 119.89 121.11 449707 119.3977 up down incorrect
LAND.US Gladstone Land Corporation 20251021 0 9.03 9.08 8.9 8.92 311100 8.7048 down up incorrect
LANDM.US Gladstone Land Corporation 20251021 0 24.91 24.94 24.9 24.92 9500 24.6097 up down incorrect
LANDO.US Gladstone Land Corporation 20251021 0 19.31 19.456 19.3 19.412 7400 18.8016 up down incorrect
LARAX.US LARAX 20251021 0 8.78 8.78 8.78 8.78 0 8.5163
LARK.US Landmark Bancorp Inc 20251021 0 25.86 25.86 25.86 25.86 1785 24.2415
LASR.US nLIGHT Inc 20251021 0 31.69 32.23 31.04 31.93 631776 31.93 up up correct
LAUR.US Laureate Education Inc 20251021 0 29.2 29.57 28.9975 29.52 681049 29.52 up up correct
LAZR.US Luminar Technologies Inc 20251021 0 2.01 2.05 1.8 1.815 10311000 1.815 down down correct
LBRDA.US Liberty Broadband Corporation 20251021 0 57.35 58.64 57.35 58.02 83301 58.02 up down incorrect
LBRDK.US Liberty Broadband Corporation 20251021 0 58 58.83 57.54 58.18 885711 58.18 up down incorrect
LBRDP.US Liberty Broadband Corporation 20251021 0 24.83 24.99 24.817 24.85 5600 24.4059 up down incorrect
LBTYA.US Liberty Global plc 20251021 0 11.2 11.42 11.04 11.1 1959942 11.1 down up incorrect
LBTYB.US Liberty Global plc 20251021 0 11.01 11.01 11.01 11.01 400 11.01
LBTYK.US Liberty Global plc 20251021 0 11.32 11.525 11.15 11.21 859472 11.21 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251021 0 29.23 29.26 29.2 29.2318 12587 29.2016 up up correct
LCID.US Lucid Group Inc. Common Stock 20251021 0 19.85 20.31 19.635 19.69 6408500 19.69 down down correct
LCNB.US LCNB Corp 20251021 0 14.8 14.845 14.67 14.715 31557 14.3231 down down correct
LCRDX.US LCRDX 20251021 0 8.78 8.78 8.78 8.78 0 8.4274
LCRUX.US LCRUX 20251021 0 8.78 8.78 8.78 8.78 0 8.5167
LCUT.US Lifetime Brands Inc 20251021 0 3.44 3.55 3.43 3.46 12108 3.374 up up correct
LE.US Lands' End Inc 20251021 0 15.5 15.815 15.445 15.66 78272 15.66 up up correct
LECO.US Lincoln Electric Holdings Inc 20251021 0 238.59 245.08 238.365 242.95 407131 242.1614 up up correct
LEDS.US SemiLEDs Corporation 20251021 0 2.37 2.76 2.3554 2.59 95331 2.59 up up correct
LEE.US Lee Enterprises Incorporated 20251021 0 4.085 4.2099 4.012 4.11 19938 4.11 up up correct
LEGH.US Legacy Housing Corporation 20251021 0 23.69 24.33 23.51 24.31 40230 24.31 up up correct
LEGN.US Legend Biotech Corporation 20251021 0 33 33.085 32.2 32.86 1257600 32.86 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251021 0 46.01 46.01 46.01 46.01 0 45.406
LESL.US Leslie's Inc 20251021 0 3.62 4.2 3.5 3.95 261700 3.95 up up correct
LEXX.US Lexaria Bioscience Corp 20251021 0 0.928 0.95 0.891 0.907 168000 0.907 down down correct
LEXXW.US Lexaria Bioscience Corp 20251021 0 0.0353 0.0354 0.0353 0.0353 2382 0.0353
LFMD.US LifeMD Inc 20251021 0 6.19 6.27 6.07 6.17 492343 6.17 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251021 0 23.821 23.99 23.821 23.99 700 23.4184 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20251021 0 5.15 5.245 5.11 5.2 1468990 5.2 up up correct
LFUS.US Littelfuse Inc 20251021 0 268.63 270.99 267.3 269.29 88468 267.8707 up up correct
LFVN.US LifeVantage Corporation 20251021 0 8.55 8.84 8.52 8.63 166000 8.4905 up up correct
LGHL.US Lion Group Holding Ltd 20251021 0 1.22 1.22 1.16 1.17 8585 15.21 down down correct
LGIH.US LGI Homes Inc 20251021 0 45 47.8 44.79 47.07 278731 47.07 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20251021 0 186 187.3 179 186.66 135400 186.66 up up correct
LGO.US Largo Resources Ltd 20251021 0 1.29 1.29 1.19 1.2 2770173 1.2 down down correct
LGVN.US Longeveron Inc 20251021 0 0.81 0.85 0.8 0.839 360200 0.839 up up correct
LI.US Li Auto Inc 20251021 0 22.42 22.53 21.94 22 4440158 22 down down correct
LIDR.US Aeye Inc 20251021 0 2.8 2.8 2.61 2.61 2260580 2.61 down down correct
LIDRW.US AEye Inc 20251021 0 0.2118 0.2118 0.17 0.1762 68404 0.1762 down down correct
LILA.US Liberty Latin America Ltd 20251021 0 8.09 8.33 8.05 8.24 214076 8.24 up up correct
LILAK.US Liberty Latin America Ltd 20251021 0 8.24 8.46 8.24 8.36 393538 8.36 up up correct
LINC.US Lincoln Educational Services Corporation 20251021 0 22.28 23.16 22.12 23.1 143002 23.1 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251021 0 12.01 12.83 12 12.82 388489 12.82 up down incorrect
LINK.US Interlink Electronics Inc 20251021 0 10.07 10.07 9.33 9.33 83550 6.22 down up incorrect
LIQT.US LiqTech International Inc 20251021 0 2.545 2.65 2.4 2.57 6507 2.57 up down incorrect
LITE.US Lumentum Holdings Inc 20251021 0 161 165.7563 157.5 162.95 2416945 162.95 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20251021 0 4.915 5.1 4.41 4.42 6007500 4.42 down up incorrect
LIVE.US Live Ventures Incorporated 20251021 0 17.09 17.12 16.73 17.12 2100 17.12 up down incorrect
LIVN.US LivaNova PLC 20251021 0 54.13 55.25 53.6538 54.71 367512 54.71 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20251021 0 4.25 4.56 4.15 4.53 136369 4.53 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20251021 0 0.136 0.177 0.136 0.177 22000 0.177 up down incorrect
LKFN.US Lakeland Financial Corporation 20251021 0 60.51 61.42 58.08 61.3 89208 60.275 up up correct
LKQ.US LKQ Corporation 20251021 0 30.12 30.81 30 30.58 1963933 30.2701 up up correct
LMAT.US LeMaitre Vascular Inc 20251021 0 87.68 90.19 87.15 89.75 103010 89.5432 up up correct
LMB.US Limbach Holdings Inc 20251021 0 93.75 95.35 91.62 94.83 83504 94.83 up up correct
LMFA.US LM Funding America Inc 20251021 0 1.09 1.14 1.045 1.08 363200 1.08 down down correct
LMNR.US Limoneira Company 20251021 0 14.75 14.855 14.64 14.75 26804 14.6609
LMPX.US LMP Automotive Holdings Inc 20251021 0 0.05 0.05 0.05 0.05 530 0.05
LNSR.US LENSAR Inc 20251021 0 12.22 12.32 12.14 12.26 61649 12.26 up up correct
LNT.US Alliant Energy Corporation 20251021 0 68.59 68.95 67.785 68.22 1766420 67.1642 down down correct
LNTH.US Lantheus Holdings Inc 20251021 0 56.61 57.78 56.04 57.7 967600 57.7 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251021 0 5.26 5.265 5.17 5.24 15753 5.1118 down down correct
LOB.US Live Oak Bancshares Inc 20251021 0 34.2 34.83 33.63 34.77 336600 34.7094 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251021 0 9.45 9.58 9.4035 9.52 139882 9.52 up up correct
LOGC.US LogicBio Therapeutics Inc 20251021 0 7.748 7.88 7.74 7.75 86200 7.75 up up correct
LOGI.US Logitech International S.A 20251021 0 109.59 110.9 109.46 110.45 353522 110.45 up up correct
LOOP.US Loop Industries Inc 20251021 0 1.6 1.62 1.54 1.55 25773 1.55 down down correct
LOPE.US Grand Canyon Education Inc 20251021 0 212.94 215.81 212.29 215.03 113232 215.03 up up correct
LOVE.US The Lovesac Company 20251021 0 14.81 15.265 14.74 15.06 463337 15.06 up up correct
LPCN.US Lipocine Inc 20251021 0 3.01 3.01 2.86 2.93 21825 2.93 down down correct
LPLA.US LPL Financial Holdings Inc 20251021 0 338.04 341.25 336.94 338.18 635377 337.9106 up up correct
LPRO.US Open Lending Corporation 20251021 0 2.02 2.02 1.87 1.88 422368 1.88 down down correct
LPSN.US LivePerson Inc 20251021 0 6 6.74 5.9 6.34 404571 6.34 up up correct
LPTH.US LightPath Technologies Inc 20251021 0 8.64 8.92 8.145 8.3 1881596 8.3 down down correct
LPTX.US Leap Therapeutics Inc 20251021 0 0.51 0.521 0.4809 0.4856 742756 0.4856 down down correct
LQDA.US Liquidia Corporation 20251021 0 24.255 24.8497 23.59 23.59 1676184 23.59 down down correct
LQDT.US Liquidity Services Inc 20251021 0 23.82 24.32 23.62 24.12 99262 24.12 up up correct
LRCX.US Lam Research Corporation 20251021 0 143.98 145.44 142.47 145.04 8855600 144.6283 up up correct
LRMR.US Larimar Therapeutics Inc 20251021 0 4.4 4.46 4.18 4.29 1886393 4.29 down down correct
LSBK.US Lake Shore Bancorp Inc 20251021 0 12.736 12.76 12.66 12.71 6004 12.553 down down correct
LSCC.US Lattice Semiconductor Corporation 20251021 0 70.03 70.335 68.65 69.85 1107709 69.85 down down correct
LSTR.US Landstar System Inc 20251021 0 133.42 138.06 133.42 136.78 678420 134.1548 up up correct
LTAFX.US Altst Strgs Fd A 20251021 0 15.14 15.14 15.14 15.14 0 14.4204
LTBR.US Lightbridge Corporation 20251021 0 25.64 25.75 22.64 23.27 2122500 23.27 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251021 0 14.09 14.09 14.09 14.09 0 14.0196
LTCH.US Latch Inc 20251021 0 0.075 0.11 0.075 0.11 63300 0.11 up up correct
LTIFX.US LTIFX 20251021 0 15.36 15.36 15.36 15.36 0 15.2833
LTRN.US Lantern Pharma Inc 20251021 0 4.06 4.1199 3.93 3.975 101166 3.975 down down correct
LTRX.US Lantronix Inc 20251021 0 4.85 4.905 4.71 4.72 296249 4.72 down down correct
LTRYW.US Lottery Com 20251021 0 0.0148 0.0174 0.014 0.015 57769 0.015 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251021 0 1.24 1.26 1.19 1.21 825087 1.21 down down correct
LULU.US Lululemon Athletica Inc 20251021 0 173.18 183.05 172.93 181.39 6689700 181.39 up up correct
LUNA.US Luna Innovations Incorporated 20251021 0 1.33 1.33 1.32 1.33 81200 1.33
LUNG.US Pulmonx Corporation 20251021 0 1.66 1.66 1.61 1.61 202908 1.61 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251021 0 4.78 4.88 4.5916 4.6011 18536 4.6011 down down correct
LVO.US LiveOne Inc 20251021 0 4.66 5.35 4.5 5.27 199587 5.27 up up correct
LVTX.US Lava Therapeutics B.V 20251021 0 1.47 1.5 1.45 1.47 1189596 1.47
LWAY.US Lifeway Foods Inc 20251021 0 27.05 27.065 26.34 26.9 41639 26.9 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251021 0 5.04 5.18 4.76 4.85 972582 4.85 down up incorrect
LX.US LexinFintech Holdings Ltd 20251021 0 5.21 5.45 5.155 5.31 1595236 5.31 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20251021 0 0.38 0.382 0.356 0.364 357300 0.364 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20251021 0 1.52 1.53 1.44 1.44 1563633 1.44 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20251021 0 18.09 18.09 17.08 17.32 24111 17.32 down up incorrect
LYFT.US Lyft Inc 20251021 0 20.1 20.815 20 20.64 11851887 20.64 up down incorrect
LYRA.US Lyra Therapeutics Inc 20251021 0 7.1085 7.2983 6.7628 6.79 9589 6.79 down up incorrect
LYTS.US LSI Industries Inc 20251021 0 22.83 23.48 22.215 23.29 141984 23.1742 up down incorrect
LZ.US LegalZoom.com Inc 20251021 0 10.26 10.48 10.175 10.45 2350561 10.45 up down incorrect
MANH.US Manhattan Associates Inc 20251021 0 198.73 205.11 197.783 204.66 601362 204.66 up up correct
MAPS.US WM Technology Inc 20251021 0 1.07 1.07 1.03 1.04 628509 1.04 down down correct
MAPSW.US WM Technology Inc 20251021 0 0.0224 0.0229 0.0221 0.0229 2969 0.0229 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251021 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251021 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251021 0 263.01 269.58 262.04 268.43 1528900 267.2808 up up correct
MARA.US Marathon Digital Holdings Inc 20251021 0 20.37 21.04 19.66 20.07 40022600 20.07 down down correct
MARK.US Remark Holdings Inc 20251021 0 0.006 0.006 0.006 0.006 1122 0.006
MARPS.US Marine Petroleum Trust 20251021 0 4.5 4.8 4.5 4.75 3500 4.5909 up down incorrect
MASI.US Masimo Corporation 20251021 0 147 149.075 146.375 148.33 743151 148.33 up down incorrect
MASS.US 908 Devices Inc 20251021 0 9.01 9.07 8.745 8.77 196363 8.77 down up incorrect
MAT.US Mattel Inc 20251021 0 18.36 19 18.27 18.82 6461000 18.82 up down incorrect
MATW.US Matthews International Corporation 20251021 0 23.06 23.51 23.02 23.36 156842 22.9002 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20251021 0 3.6 3.65 3.5 3.52 45632 3.52 down up incorrect
MAYS.US J.W. Mays Inc 20251021 0 39.53 39.53 38.22 38.22 2382 38.22 down up incorrect
MBCN.US Middlefield Banc Corp 20251021 0 28.33 28.82 28.33 28.61 4678 28.2666 up down incorrect
MBIN.US Merchants Bancorp 20251021 0 31.46 32.19 31.405 32.12 145310 32.0313 up up correct
MBINN.US Merchants Bancorp 20251021 0 20.6 20.7 20.424 20.424 1500 20.0205 down down correct
MBIO.US Mustang Bio Inc 20251021 0 1.55 1.57 1.52 1.55 51694 1.55
MBOT.US Microbot Medical Inc 20251021 0 2.78 2.78 2.66 2.67 1513000 2.67 down down correct
MBRX.US Moleculin Biotech Inc 20251021 0 0.49 0.4995 0.4719 0.481 60577 12.025 down down correct
MBUU.US Malibu Boats Inc 20251021 0 30.86 32.23 30.86 32.2 136180 32.2 up up correct
MBWM.US Mercantile Bank Corporation 20251021 0 46.32 46.32 44.44 44.91 69477 44.2162 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251021 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251021 0 25.92 26.38 25.92 26.2 34100 25.7321 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251021 0 21.07 21.47 20.98 21.37 96729 21.37 up up correct
MCHP.US Microchip Technology Incorporated 20251021 0 66.96 68 66.31 67.52 5611900 66.5247 up up correct
MCHX.US Marchex Inc 20251021 0 1.83 1.84 1.75 1.81 36329 1.81 down down correct
MCRB.US Seres Therapeutics Inc 20251021 0 18.9 19.25 18.25 18.755 96300 18.755 down down correct
MCRI.US Monarch Casino & Resort Inc 20251021 0 96.47 97.96 95.26 97.215 137596 96.6105 up up correct
MDB.US MongoDB Inc 20251021 0 326.705 335.39 325.35 325.76 917400 325.76 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251021 0 435.86 445.0608 427.06 430 249800 430 down down correct
MDIA.US MediaCo Holding Inc 20251021 0 1.2 1.26 1.2 1.25 24196 1.25 up up correct
MDLZ.US Mondelez International Inc 20251021 0 62.88 63.24 61.54 61.75 9149800 61.1867 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20251021 0 3.5 4.77 3.5 4.74 25200 4.74 up up correct
MDWD.US MediWound Ltd 20251021 0 19.75 19.93 18.47 18.645 74833 18.645 down down correct
MDXG.US MiMedx Group Inc 20251021 0 6.75 6.86 6.71 6.74 294800 6.74 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251021 0 4.13 4.13 4 4.05 40800 4.05 down down correct
MEDP.US Medpace Holdings Inc 20251021 0 545.15 554.14 537.855 545.635 519477 545.635 up up correct
MELI.US MercadoLibre Inc 20251021 0 2105 2163.24 2096 2142.05 349419 2142.05 up down incorrect
MEOH.US Methanex Corporation 20251021 0 33.88 34.25 33.57 33.91 507352 33.749 up down incorrect
MERC.US Mercer International Inc 20251021 0 2.44 2.4992 2.42 2.45 275446 2.45 up down incorrect
MESA.US Mesa Air Group Inc 20251021 0 1.45 1.47 1.44 1.46 13001 21.9 up down incorrect
MESO.US Mesoblast Limited 20251021 0 18.55 18.94 18.185 18.37 377332 18.37 down up incorrect
METC.US Ramaco Resources Inc 20251021 0 45.12 45.12 40.25 41.72 4253387 41.72 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20251021 0 11.66 13.85 11.07 12.46 208800 12.46 up up correct
MFIN.US Medallion Financial Corp 20251021 0 10.18 10.18 9.9 9.91 25319 9.7902 down down correct
MGEE.US MGE Energy Inc 20251021 0 85.54 85.76 84.69 85.7 138124 84.717 up up correct
MGIC.US Magic Software Enterprises Ltd 20251021 0 20.05 20.05 19.74 19.78 35458 19.6683 down down correct
MGNI.US Magnite Inc 20251021 0 18.6 19.07 18.59 18.95 1742400 18.95 up down incorrect
MGNX.US MacroGenics Inc 20251021 0 1.71 2.03 1.705 2.02 3379647 2.02 up down incorrect
MGPI.US MGP Ingredients Inc 20251021 0 24.95 25.33 24.7 25 154839 24.8839 up down incorrect
MGRC.US McGrath RentCorp 20251021 0 119.86 122.36 118.88 120.92 74044 120.3929 up down incorrect
MGTX.US MeiraGTx Holdings plc 20251021 0 8.65 9.4057 8.6483 9.26 1090459 9.26 up down incorrect
MGYR.US Magyar Bancorp Inc 20251021 0 17 17 16.63 16.63 10848 16.4591 down up incorrect
MIDD.US The Middleby Corporation 20251021 0 133.59 136.97 133.59 135.43 356314 135.43 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251021 0 1.63 1.7561 1.39 1.43 126425 28.6 down down correct
MIND.US MIND Technology Inc 20251021 0 10.89 11.06 10.32 10.53 372256 10.53 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251021 0 72.68 73.53 66.99 68.98 770006 68.98 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251021 0 2 2.05 1.93 2.03 1857000 2.03 up up correct
MITK.US Mitek Systems Inc 20251021 0 9.3 9.72 9.26 9.69 482747 9.69 up up correct
MKSI.US MKS Instruments Inc 20251021 0 140.49 141.8 139.52 140.73 628300 140.3795 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251021 0 14.74 14.75 14.51 14.56 6100 14.215 down down correct
MKTX.US MarketAxess Holdings Inc 20251021 0 170.41 173.16 170.22 172.925 394245 171.4097 up up correct
MLAB.US Mesa Laboratories Inc 20251021 0 76.64 79.65 75.97 78.92 58464 78.6313 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251021 0 10.44 10.47 10.42 10.42 21445 10.42 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251021 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251021 0 7.93 8.4 7.81 8.13 2784810 8.13 up up correct
MLKN.US MillerKnoll Inc 20251021 0 16.72 17.13 16.5052 17.03 374643 16.6779 up up correct
MMLP.US Martin Midstream Partners L.P 20251021 0 2.55 2.66 2.54 2.565 29678 2.5555 up up correct
MMSI.US Merit Medical Systems Inc 20251021 0 83.39 84.2 82.765 84.15 393488 84.15 up up correct
MMYT.US MakeMyTrip Limited 20251021 0 90.23 90.775 88.54 90.06 1152515 90.06 down down correct
MNDO.US MIND C.T.I. Ltd 20251021 0 1.1 1.1 1.05 1.1 37037 1.1
MNDY.US monday.com Ltd. Ordinary Shares 20251021 0 185.24 198.145 185.24 192.28 836500 192.28 up down incorrect
MNKD.US MannKind Corporation 20251021 0 5.49 5.55 5.35 5.51 3753400 5.51 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20251021 0 13.02 13.1 12.35 12.64 1618057 12.64 down up incorrect
MNOV.US MediciNova Inc 20251021 0 1.22 1.23 1.215 1.22 46192 1.22
MNPR.US Monopar Therapeutics Inc 20251021 0 76 78.59 76 77.65 43700 77.65 up down incorrect
MNRO.US Monro Inc 20251021 0 17.94 18.55 17.585 18.42 764007 17.9222 up down incorrect
MNSB.US MainStreet Bancshares Inc 20251021 0 18.1 18.54 18.1 18.54 30756 18.357 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20251021 0 24.58 24.665 24.58 24.613 1000 24.1472 up down incorrect
MNST.US Monster Beverage Corporation 20251021 0 69.83 69.99 68.59 68.9 5866820 68.9 down up incorrect
MNTK.US Montauk Renewables Inc 20251021 0 2.21 2.213 2.13 2.14 72192 2.14 down up incorrect
MNTS.US Momentus Inc 20251021 0 1.31 1.315 1.23 1.27 88010 22.6786 down up incorrect
MNTSW.US Momentus Inc 20251021 0 0.0412 0.0446 0.0316 0.0316 212755 0.0316 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20251021 0 28.24 28.565 28.14 28.45 90664 28.1134 up up correct
MOGO.US Mogo Inc 20251021 0 1.76 1.78 1.72 1.76 106086 1.76
MOLN.US Molecular Partners AG American Depositary Shares 20251021 0 3.66 3.7804 3.66 3.7 2448 3.7 up up correct
MOMO.US Momo Inc 20251021 0 6.95 7.02 6.875 6.89 872213 6.89 down down correct
MORN.US Morningstar Inc 20251021 0 218.58 223.785 217.54 221.61 227278 221.1001 up up correct
MOTS.US Motus GI Holdings Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 3905 0.0001
MOVE.US Movano Inc 20251021 0 7.3 7.3499 7.05 7.14 10210 7.14 down down correct
MPAA.US Motorcar Parts of America Inc 20251021 0 15.72 16.47 15.47 16.42 111861 16.42 up up correct
MPB.US Mid Penn Bancorp Inc 20251021 0 27.47 27.78 27.42 27.65 63982 27.2647 up up correct
MPWR.US Monolithic Power Systems Inc 20251021 0 1027.32 1035.7 1012.35 1028.67 255137 1026.9331 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251021 0 4.58 4.77 4.55 4.66 3732500 4.66 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251021 0 1.41 1.51 1.38 1.5 3700 1.5 up up correct
MRAM.US Everspin Technologies Inc 20251021 0 10.42 10.5499 10.27 10.49 159302 10.49 up up correct
MRBK.US Meridian Corporation 20251021 0 14.36 14.71 14.305 14.68 48980 14.4552 up up correct
MRCC.US Monroe Capital Corporation 20251021 0 6.85 7.0299 6.81 6.95 36849 6.7575 up up correct
MRCY.US Mercury Systems Inc 20251021 0 77.16 78.98 76.2756 78.81 378906 78.81 up up correct
MREO.US Mereo BioPharma Group plc 20251021 0 2.24 2.27 2.13 2.13 1265920 2.13 down down correct
MRKR.US Marker Therapeutics Inc 20251021 0 1.02 1.05 1.02 1.04 100084 1.04 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251021 0 2.37 2.58 2.37 2.54 504043 2.54 up up correct
MRNA.US Moderna Inc 20251021 0 27.25 27.59 26.65 27.49 6155100 27.49 up up correct
MRSN.US Mersana Therapeutics Inc 20251021 0 10.27 10.511 10.02 10.05 15600 10.05 down down correct
MRTN.US Marten Transport Ltd 20251021 0 10.77 11.02 10.71 10.94 472019 10.8845 up up correct
MRUS.US Merus N.V 20251021 0 94.51 94.765 94.41 94.6 1520317 94.6 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251021 0 3.52 3.62 3.335 3.37 1260007 3.37 down down correct
MRVL.US Marvell Technology Inc 20251021 0 85.69 85.9299 83.1001 84.26 13242090 84.1994 down down correct
MS.US PO 20251021 0 18.45 18.5 18.36 18.44 44617 18.1654 down down correct
MSBI.US Midland States Bancorp Inc 20251021 0 16.45 16.615 16.31 16.58 127451 16.0252 up up correct
MSEX.US Middlesex Water Company 20251021 0 59.9 60.26 58.135 60.02 187584 59.221 up up correct
MSFT.US Microsoft Corporation 20251021 0 517.5 518.69 513.04 517.66 15586200 515.5163 up up correct
MSGM.US Motorsport Games Inc 20251021 0 2.4 2.6 2.354 2.45 31700 2.45 up up correct
MSTR.US MicroStrategy Incorporated 20251021 0 293.95 305.99 291.52 301.91 7902800 301.91 up up correct
MSVB.US Mid 20251021 0 16.7 16.7 16.7 16.7 0 16.7
MTC.US Mmtec Inc 20251021 0 0.893 0.91 0.85 0.85 27500 0.85 down down correct
MTCH.US Match Group Inc 20251021 0 32.96 33.26 32.77 33.06 2985700 32.8665 up up correct
MTEX.US Mannatech Incorporated 20251021 0 8.84 9.83 8.84 9.68 83137 9.68 up up correct
MTLS.US Materialise NV 20251021 0 6.23 6.3458 6.08 6.14 98731 6.14 down down correct
MTRX.US Matrix Service Company 20251021 0 13.21 13.4685 12.89 13.36 455653 13.36 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251021 0 140.35 141 137.905 139.41 579544 139.41 down down correct
MU.US Micron Technology Inc 20251021 0 204.3 205.87 200.84 202.29 13717300 202.2083 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251021 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251021 0 25.65 25.8 25.32 25.49 28998 25.1765 down down correct
MVIS.US MicroVision Inc 20251021 0 1.19 1.27 1.16 1.2 11384800 1.2 up up correct
MVST.US Microvast Holdings Inc 20251021 0 6.03 6.03 5.565 5.71 7570491 5.71 down down correct
MVSTW.US Microvast Holdings Inc 20251021 0 0.499 0.5481 0.47 0.4851 240108 0.4851 down down correct
MXCT.US MaxCyte Inc. 20251021 0 1.75 1.75 1.69 1.71 309728 1.71 down down correct
MYFW.US First Western Financial Inc 20251021 0 22.72 22.82 22.26 22.4 13767 22.4 down down correct
MYGN.US Myriad Genetics Inc 20251021 0 7.93 8.245 7.84 8.06 792685 8.06 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251021 0 1.58 1.6 1.5 1.55 175802 1.55 down down correct
MYPS.US Playstudios Inc 20251021 0 0.9303 0.9757 0.9303 0.9404 254845 0.9404 up up correct
MYPSW.US MYPSW 20251021 0 0.017 0.02 0.015 0.016 54700 0.016 down down correct
MYRG.US MYR Group Inc 20251021 0 209.36 209.36 203.41 209.06 257200 209.06 down down correct
MYSZ.US My Size Inc 20251021 0 1.18 1.18 1.14 1.15 45300 1.15 down down correct
NAII.US Natural Alternatives International Inc 20251021 0 2.675 2.8775 2.61 2.63 33825 2.63 down down correct
NAOV.US NanoVibronix Inc 20251021 0 5.89 6 5.752 5.89 24200 5.89
NATH.US Nathan's Famous Inc 20251021 0 111.14 111.35 109.7704 110.65 18271 109.5353 down down correct
NATR.US Nature's Sunshine Products Inc 20251021 0 14.33 14.43 14.26 14.36 59200 14.36 up up correct
NAUT.US Nautilus Biotechnology Inc 20251021 0 1.165 1.57 1.11 1.42 3144544 1.42 up up correct
NAVI.US Navient Corporation 20251021 0 12.43 12.64 12.38 12.48 431551 12.0893 up up correct
NBIX.US Neurocrine Biosciences Inc 20251021 0 141.79 142.97 141.295 142.65 511725 142.65 up up correct
NBN.US Northeast Bank 20251021 0 93.67 94.71 93.57 93.99 56773 93.9712 up up correct
NBST.US Newbury Street Acquisition Corporation 20251021 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251021 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251021 0 40.53 41 40.275 40.76 104331 40.0464 up down incorrect
NBTX.US Nanobiotix S.A 20251021 0 23.63 23.94 22.35 22.62 101047 22.62 down up incorrect
NCMI.US National CineMedia Inc 20251021 0 4.32 4.395 4.19 4.34 340432 4.3068 up down incorrect
NCNA.US NuCana plc 20251021 0 4.98 4.98 4.175 4.21 499700 4.21 down up incorrect
NCNO.US nCino Inc 20251021 0 25 26.01 24.77 25.98 1357200 25.98 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20251021 0 40.31 42.851 40.31 41.3 10459 41.3 up down incorrect
NCTY.US The9 Limited 20251021 0 9.1 9.3 8.85 8.96 124400 8.96 down up incorrect
NDAQ.US Nasdaq Inc 20251021 0 90.5 92.92 90.11 90.33 4339323 90.0599 down up incorrect
NDLS.US Noodles & Company 20251021 0 0.65 0.73 0.65 0.7199 37754 5.7592 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20251021 0 6.37 6.45 6.13 6.13 16100 6.13 down up incorrect
NDSN.US Nordson Corporation 20251021 0 235.03 240.46 233.3901 237.73 200621 236.9053 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251021 0 20.035 20.48 20.035 20.24 40559 20.0622 up up correct
NEGG.US Newegg Commerce Inc 20251021 0 51.15 53.59 50 50.2 1282600 50.2 down down correct
NEO.US NeoGenomics Inc 20251021 0 10.57 10.65 10.43 10.43 3159700 10.43 down down correct
NEOG.US Neogen Corporation 20251021 0 5.94 5.98 5.835 5.9 2764488 5.9 down down correct
NEON.US Neonode Inc 20251021 0 3.41 3.45 3.31 3.35 335000 3.35 down down correct
NEPH.US Nephros Inc 20251021 0 5.2 5.2 4.7501 4.85 59709 4.85 down down correct
NERV.US Minerva Neurosciences Inc 20251021 0 6.74 12.46 5.98 6.41 166732500 6.41 down down correct
NESR.US National Energy Services Reunited Corp 20251021 0 11.4 11.69 11.241 11.59 937500 11.59 up up correct
NEWT.US Newtek Business Services Corp 20251021 0 10.72 10.83 10.66 10.825 154662 10.6568 up up correct
NEXI.US NexImmune Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 766 0.0001
NEXT.US NextDecade Corporation 20251021 0 6.14 6.14 5.97 5.98 2669881 5.98 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251021 0 10.9 11.085 10.9 10.96 141984 10.7163 up up correct
NFE.US New Fortress Energy Inc 20251021 0 1.96 1.98 1.84 1.89 7876044 1.89 down down correct
NFLX.US Netflix Inc 20251021 0 1242.83 1248.6 1231.76 1241.35 65082339 124.135 down down correct
NHTC.US Natural Health Trends Corp 20251021 0 4.53 4.67 4.43 4.51 42100 4.1614 down down correct
NICE.US NICE Ltd 20251021 0 132.21 137.045 131.5001 134.52 669376 134.52 up up correct
NICHX.US NICHX 20251021 0 26.55 26.55 26.55 26.55 0 25.9528
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251021 0 3.57 3.8 3.5101 3.77 12341 3.77 up up correct
NIU.US Niu Technologies 20251021 0 4.28 4.35 4.18 4.19 361340 4.19 down down correct
NKSH.US National Bankshares Inc 20251021 0 28.9563 29.09 28.87 29.09 4207 28.3424 up up correct
NKTR.US Nektar Therapeutics 20251021 0 62 63.185 59.07 59.38 658804 59.38 down down correct
NKTX.US Nkarta Inc 20251021 0 2.44 2.44 2.33 2.39 523800 2.39 down down correct
NLSP.US NLS Pharmaceutics AG 20251021 0 1.67 1.725 1.66 1.69 42361 16.9 up up correct
NLSPW.US NLS Pharmaceutics AG 20251021 0 0.016 0.026 0.016 0.021 4900 0.021 up up correct
NMFC.US New Mountain Finance Corporation 20251021 0 9.33 9.55 9.33 9.48 479194 9.1633 up up correct
NMIH.US NMI Holdings Inc 20251021 0 36.13 36.75 36.075 36.57 290503 36.57 up up correct
NMRD.US Nemaura Medical Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20251021 0 18.52 18.9 18.27 18.8 1115859 18.7657 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251021 0 0.85 0.89 0.811 0.8192 403057 0.8192 down down correct
NNAVW.US NextNav Inc. Warrant 20251021 0 4.26 4.76 4.26 4.68 15934 4.68 up up correct
NNBR.US NN Inc 20251021 0 1.86 1.87 1.81 1.82 38025 1.82 down down correct
NNDM.US Nano Dimension Ltd 20251021 0 1.86 1.86 1.775 1.79 3147600 1.79 down down correct
NNOX.US Nano 20251021 0 4.12 4.19 4.04 4.08 669092 4.08 down down correct
NODK.US NI Holdings Inc 20251021 0 13.725 13.725 13.54 13.54 3465 13.54 down down correct
NOTV.US Inotiv Inc 20251021 0 1.36 1.39 1.33 1.35 225882 1.35 down down correct
NOVT.US Novanta Inc 20251021 0 108.59 113.14 108.59 113 295879 113 up up correct
NPCE.US NeuroPace Inc 20251021 0 10.69 10.845 10.24 10.79 101818 10.79 up up correct
NRC.US National Research Corporation 20251021 0 11.93 12.14 11.8044 12.09 62189 11.9872 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251021 0 11.25 11.68 11.22 11.54 519184 11.54 up up correct
NRIM.US Northrim BanCorp Inc 20251021 0 20.92 21.12 20.825 20.99 73053 20.7302 up down incorrect
NRIX.US Nurix Therapeutics Inc 20251021 0 10.64 10.79 10.15 10.42 727900 10.42 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20251021 0 3.39 3.42 3.18 3.21 328020 3.21 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20251021 0 0.14 0.1403 0.14 0.14 697 0.14
NSIT.US Insight Enterprises Inc 20251021 0 109.29 111.54 108.9725 109.35 204613 109.35 up down incorrect
NSPR.US InspireMD Inc 20251021 0 2.35 2.37 2.33 2.35 17300 2.35
NSSC.US Napco Security Technologies Inc 20251021 0 43.8 44.39 43.4935 43.745 159883 43.6028 down down correct
NSYS.US Nortech Systems Incorporated 20251021 0 9.88 9.91 9.75 9.75 4700 9.75 down down correct
NTAP.US NetApp Inc 20251021 0 116.66 119.65 116.66 119.08 1207852 118.5018 up up correct
NTCT.US NetScout Systems Inc 20251021 0 26.48 26.84 26.3 26.77 423887 26.77 up up correct
NTES.US NetEase Inc 20251021 0 152.51 153.54 150.5 151.86 662000 151.2406 down down correct
NTGR.US NETGEAR Inc 20251021 0 32.6 32.69 31.905 32.18 271276 32.18 down down correct
NTIC.US Northern Technologies International Corporation 20251021 0 7.47 7.7 7.46 7.53 7762 7.5119 up down incorrect
NTLA.US Intellia Therapeutics Inc 20251021 0 27.6 27.857 26.7 26.97 5140008 26.97 down up incorrect
NTNX.US Nutanix Inc 20251021 0 68.06 69.3495 67.795 69.09 1462535 69.09 up down incorrect
NTRA.US Natera Inc 20251021 0 187.95 190.2 185.65 186.88 782635 186.88 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20251021 0 7.24 7.3 7.07 7.275 32251 7.275 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20251021 0 2.49 2.49 2.49 2.49 0 2.49
NTRS.US Northern Trust Corporation 20251021 0 128.73 129.81 127.66 128.52 923200 127.036 down up incorrect
NTRSO.US Northern Trust Corporation 20251021 0 20.12 20.28 20.06 20.24 25200 19.9361 up up correct
NTWK.US NetSol Technologies Inc 20251021 0 4.54 4.9 4.51 4.82 121405 4.82 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251021 0 97.99 99.94 95.56 97.18 644413 97.18 down down correct
NUWE.US Nuwellis Inc 20251021 0 3.39 3.39 3.2 3.2 58000 3.2 down down correct
NVAX.US Novavax Inc 20251021 0 8.71 8.78 8.56 8.59 4210600 8.59 down down correct
NVCR.US NovoCure Limited 20251021 0 14.5 14.57 14.07 14.13 1055977 14.13 down down correct
NVDA.US NVIDIA Corporation 20251021 0 182.785 182.785 179.8 181.16 124240203 181.1499 down down correct
NVEC.US NVE Corporation 20251021 0 72.99 74.74 71.9 73.25 22000 71.1195 up up correct
NVFY.US Nova LifeStyle Inc 20251021 0 5.51 5.57 5.39 5.53 1538720 5.53 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251021 0 335.2 338.79 329.99 333.355 236455 333.355 down down correct
NVNO.US enVVeno Medical Corp 20251021 0 0.77 0.787 0.72 0.728 5306 25.48 down down correct
NVOS.US Novo Integrated Sciences Inc 20251021 0 0.005 0.005 0.005 0.005 0 0.005
NVTS.US Navitas Semiconductor Corporation Common Stock 20251021 0 16.775 16.9 14.74 15.03 59296600 15.03 down down correct
NVVE.US Nuvve Holding Corp 20251021 0 0.213 0.231 0.213 0.223 27350 8.92 up up correct
NVVEW.US Nuvve Holding Corp 20251021 0 0.0196 0.0196 0.0176 0.0196 471 0.0196
NWBI.US Northwest Bancshares Inc 20251021 0 12.31 12.43 12.2737 12.36 449629 11.973 up up correct
NWE.US NorthWestern Corporation 20251021 0 60.62 61.45 60.62 61.15 255069 60.5551 up up correct
NWFL.US Norwood Financial Corp 20251021 0 24.76 25 24.57 24.73 32034 24.4495 down down correct
NWL.US Newell Brands Inc 20251021 0 4.85 4.97 4.78 4.86 4034900 4.6925 up up correct
NWPX.US Northwest Pipe Company 20251021 0 53.06 54.35 52.76 54.01 25078 54.01 up down incorrect
NWS.US News Corporation 20251021 0 29.9 30.25 29.87 30 478700 30 up down incorrect
NWSA.US News Corporation 20251021 0 26.39 26.625 26.3 26.38 2226731 26.38 down up incorrect
NXPI.US NXP Semiconductors N.V 20251021 0 219.34 224.27 218.51 222.34 1935400 221.3514 up up correct
NXST.US Nexstar Media Group Inc 20251021 0 194.77 198.06 194.28 197.19 225713 193.7168 up up correct
NXTC.US NextCure Inc 20251021 0 10.59 12.25 10.51 11.79 86900 11.79 up up correct
NXTP.US Nextplay Technologies Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 439 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20251021 0 22.185 22.4099 22.185 22.245 1781 22.245 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20251021 0 5.83 5.9375 5.705 5.73 26081 5.73 down down correct
OBLG.US Oblong Inc 20251021 0 2.99 3.05 2.8 2.97 64700 2.97 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251021 0 24.5 24.75 24.33 24.39 23700 24.0973 down down correct
OCC.US Optical Cable Corporation 20251021 0 8.35 8.52 8.1 8.5 50300 8.5 up up correct
OCCI.US OFS Credit Company Inc 20251021 0 4.64 4.88 4.55 4.71 315300 4.2663 up up correct
OCCIO.US OFS Credit Company Inc 20251021 0 24.921 24.921 24.921 24.921 600 24.4151
OCFC.US OceanFirst Financial Corp 20251021 0 18.66 19.42 18.66 19.02 663811 18.6101 up up correct
OCG.US Oriental Culture Holding LTD 20251021 0 3.3 3.556 3.3 3.34 10 714.3889 up up correct
OCGN.US Ocugen Inc 20251021 0 1.6 1.61 1.53 1.57 3007600 1.57 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251021 0 13.2 13.88 13.2 13.86 2195562 13.4521 up up correct
OCUL.US Ocular Therapeutix Inc 20251021 0 12.18 12.1899 11.6 11.77 1853662 11.77 down down correct
ODFL.US Old Dominion Freight Line Inc 20251021 0 140.14 145 139.74 144.36 1862700 143.8733 up up correct
ODP.US The ODP Corporation 20251021 0 27.78 27.83 27.77 27.78 562600 27.78
OESX.US Orion Energy Systems Inc 20251021 0 9.49 9.68 9.1 9.43 19279 9.43 down down correct
OFIX.US Orthofix Medical Inc 20251021 0 15.61 15.73 15.4301 15.72 158316 15.72 up up correct
OFLX.US Omega Flex Inc 20251021 0 28.82 29.57 28.82 29.35 20000 29.0173 up up correct
OFS.US OFS Capital Corporation 20251021 0 6.8 7.15 6.8 7.04 101485 6.8039 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251021 0 23.55 23.55 23.55 23.55 0 23.2474
OGI.US OrganiGram Holdings Inc 20251021 0 1.82 1.82 1.72 1.72 792500 1.72 down down correct
OKTA.US Okta Inc 20251021 0 88.25 89.95 87.9509 89.45 1792451 89.45 up up correct
OLB.US The OLB Group Inc 20251021 0 1.3399 1.3399 1.25 1.25 21401 1.25 down down correct
OLED.US Universal Display Corporation 20251021 0 150.5 151.9 149.19 149.76 337209 149.1877 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251021 0 121.39 123.435 119.4775 121.38 748181 121.38 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251021 0 7.66 8.48 7.6 8.28 1284100 8.28 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251021 0 1.23 1.23 1.17 1.17 947599 1.17 down down correct
OM.US Outset Medical Inc 20251021 0 15.48 15.78 14.79 15.27 360800 15.27 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251021 0 101.82 102.2916 100.475 100.98 101958 93.0622 down down correct
OMCL.US Omnicell Inc 20251021 0 30.16 31.16 29.9121 30.98 558215 30.98 up up correct
OMER.US Omeros Corporation 20251021 0 8.1 8.32 7.7701 7.87 2363737 7.87 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251021 0 3.26 3.28 2.545 2.75 6045501 2.75 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251021 0 0.0953 0.0953 0.0953 0.0953 0 0.0953
ON.US ON Semiconductor Corporation 20251021 0 54.7 55.5 53.42 55.08 9780731 55.08 up up correct
ONB.US Old National Bancorp 20251021 0 20.63 20.88 20.39 20.68 3618100 20.4242 up up correct
ONCY.US Oncolytics Biotech Inc 20251021 0 1.14 1.1404 1.095 1.11 562459 1.11 down down correct
ONDS.US Ondas Holdings Inc 20251021 0 7.68 7.91 7.125 7.19 30813700 7.19 down down correct
ONEW.US OneWater Marine Inc 20251021 0 15.32 15.88 15.15 15.82 63791 15.82 up up correct
OPBK.US OP Bancorp 20251021 0 13.505 13.6 13.48 13.54 78777 13.3084 up up correct
OPCH.US Option Care Health Inc 20251021 0 28.28 28.57 28.065 28.21 1435169 28.21 down up incorrect
OPEN.US Opendoor Technologies Inc 20251021 0 7.235 7.53 6.93 6.96 66492100 6.96 down up incorrect
OPGN.US OpGen Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
OPHC.US OptimumBank Holdings Inc 20251021 0 4.01 4.01 3.91 3.91 37100 3.91 down up incorrect
OPINL.US Office Properties Income Trust 20251021 0 2.49 2.5 2.383 2.42 22600 2.42 down up incorrect
OPK.US OPKO Health Inc 20251021 0 1.52 1.53 1.48 1.48 1330513 1.48 down up incorrect
OPRA.US Opera Limited 20251021 0 16.1 16.38 15.61 15.8 2215334 15.3689 down up incorrect
OPRT.US Oportun Financial Corporation 20251021 0 5.43 5.495 5.315 5.49 484084 5.49 up down incorrect
OPRX.US OptimizeRx Corporation 20251021 0 20.18 20.48 19.64 19.84 196161 19.84 down down correct
ORGN.US Origin Materials Inc 20251021 0 0.7421 0.7421 0.6712 0.6891 831765 0.6891 down down correct
ORGNW.US Origin Materials Inc Warrant 20251021 0 0.0175 0.023 0.0175 0.0203 19203 0.0203 up up correct
ORGO.US Organogenesis Holdings Inc 20251021 0 4.07 4.17 4.04 4.07 365992 4.07
ORGS.US Orgenesis Inc 20251021 0 0.89 0.89 0.89 0.89 200 0.89
ORIC.US ORIC Pharmaceuticals Inc 20251021 0 12.33 12.78 12.18 12.6 1188856 12.6 up up correct
ORLY.US O'Reilly Automotive Inc 20251021 0 100.95 101.56 100.48 101.31 5042500 101.31 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20251021 0 2.28 2.4 2.25 2.34 69192 2.1815 up up correct
ORRF.US Orrstown Financial Services Inc 20251021 0 33.21 33.69 33.15 33.38 189588 32.8577 up up correct
OSBC.US Old Second Bancorp Inc 20251021 0 17.67 18.09 17.57 18.08 329658 17.9472 up up correct
OSIS.US OSI Systems Inc 20251021 0 253.12 256.975 241.2367 251.86 134837 251.86 down down correct
OSPN.US OneSpan Inc 20251021 0 15.42 16.05 15.365 16.01 315552 15.8569 up up correct
OSS.US One Stop Systems Inc 20251021 0 5.39 5.395 5.2 5.29 291289 5.29 down down correct
OSUR.US OraSure Technologies Inc 20251021 0 3.04 3.06 2.935 2.97 613581 2.97 down down correct
OSW.US OneSpaWorld Holdings Limited 20251021 0 20.45 20.93 20.28 20.9 539270 20.8479 up up correct
OTEX.US Open Text Corporation 20251021 0 38.96 39.33 38.86 39.2 585100 38.4665 up up correct
OTLK.US Outlook Therapeutics Inc 20251021 0 1.41 1.47 1.38 1.41 824248 1.41
OTLY.US Oatly Group AB 20251021 0 14.98 16 14.45 15.91 300006 15.91 up up correct
OTRKP.US Ontrak Inc 20251021 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251021 0 77.41 78.3999 77.222 78.21 119540 77.2105 up up correct
OVBC.US Ohio Valley Banc Corp 20251021 0 36.25 36.25 35.802 35.9 5217 35.47 down down correct
OVID.US Ovid Therapeutics Inc 20251021 0 1.65 1.65 1.56 1.6 1267844 1.6 down down correct
OVLY.US Oak Valley Bancorp 20251021 0 26.38 26.38 26.14 26.14 2474 25.8332 down down correct
OWSCX.US OWSCX 20251021 0 19.42 19.42 19.42 19.42 0 18.9744
OXBR.US Oxbridge Re Holdings Limited 20251021 0 1.72 1.755 1.55 1.61 22214 1.61 down down correct
OXLC.US Oxford Lane Capital Corp 20251021 0 14.54 15 14.49 14.92 1657400 13.2106 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251021 0 23.68 23.7 23.68 23.7 1100 23.286 up up correct
OXLCP.US Oxford Lane Capital Corp 20251021 0 24.42 24.43 24.41 24.41 7000 23.8986 down down correct
OXSQ.US Oxford Square Capital Corp 20251021 0 1.74 1.78 1.71 1.76 496706 1.6353 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251021 0 23.969 23.969 23.969 23.969 0 23.6294
OZK.US Bank OZK 20251021 0 45.78 46.455 45.46 45.5 1844458 45.0638 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251021 0 17.249 17.44 17.2 17.44 10000 16.8508 up up correct
PAA.US Plains All American Pipeline L.P 20251021 0 16.33 16.48 16.205 16.47 2453026 15.7606 up down incorrect
PAAS.US Pan American Silver Corp 20251021 0 36.05 36.29 34.72 35.44 10031500 35.2125 down up incorrect
PACB.US Pacific Biosciences of California Inc 20251021 0 1.92 1.9999 1.86 1.9 9164639 1.9 down up incorrect
PAGP.US Plains GP Holdings L.P 20251021 0 17.21 17.455 17.145 17.38 1306739 16.6667 up down incorrect
PAHC.US Phibro Animal Health Corporation 20251021 0 40.6 42.32 40.26 41.45 362621 41.2429 up down incorrect
PALI.US Palisade Bio Inc 20251021 0 1.85 1.9 1.76 1.77 2825000 1.77 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20251021 0 4.86 4.86 4.705 4.8 186019 4.7401 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20251021 0 212.04 215.09 211.19 214.4 3835806 214.4 up up correct
PASG.US Passage Bio Inc 20251021 0 8.548 8.99 8.355 8.75 54500 8.75 up up correct
PATK.US Patrick Industries Inc 20251021 0 97.53 99.79 96.66 99.21 209500 98.4399 up up correct
PAVM.US PAVmed Inc 20251021 0 0.509 0.51 0.4559 0.4801 44886 14.403 down down correct
PAX.US Patria Investments Limited 20251021 0 14.75 14.78 14.61 14.73 251800 14.4254 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20251021 0 6 6.13 5.97 6.03 2475685 6.03 up up correct
PAYS.US PaySign Inc 20251021 0 5.63 5.68 5.55 5.66 193212 5.66 up up correct
PAYX.US Paychex Inc 20251021 0 126.66 128.78 125.71 127.54 2380348 125.0191 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251021 0 19.08 19.08 18.8 18.946 5490 18.946 down down correct
PBFS.US Pioneer Bancorp Inc 20251021 0 13.13 13.13 13.01 13.13 12157 13.13
PBHC.US Pathfinder Bancorp Inc 20251021 0 14.06 15.2 14.06 15.2 886 15.094 up up correct
PBLA.US Panbela Therapeutics Inc 20251021 0 0.011 0.011 0.011 0.011 7300 0.011
PBPB.US Potbelly Corporation 20251021 0 17.11 17.12 17.1 17.11 899392 17.11
PBYI.US Puma Biotechnology Inc 20251021 0 5.44 5.44 5.055 5.17 435725 5.17 down down correct
PCAR.US PACCAR Inc 20251021 0 98.71 101.56 97.01 99.85 5682900 98.0124 up up correct
PCB.US PCB Bancorp 20251021 0 20.37 20.7 20.35 20.56 16700 20.1732 up up correct
PCH.US PotlatchDeltic Corporation 20251021 0 42.11 42.81 42.11 42.53 586700 42.0549 up up correct
PCRX.US Pacira BioSciences Inc 20251021 0 22.83 22.875 19.84 22.02 1978125 22.02 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251021 0 0.3 0.305 0.296 0.3 160832 7.5
PCT.US PureCycle Technologies Inc 20251021 0 14.01 14.015 12.87 13.13 3082153 13.13 down down correct
PCTTU.US PureCycle Technologies Inc 20251021 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251021 0 3.65 3.85 3.4 3.47 26113 3.47 down down correct
PCTY.US Paylocity Holding Corporation 20251021 0 150.94 155.315 150.64 154.88 324994 154.88 up up correct
PCVX.US Vaxcyte Inc 20251021 0 42.98 43.45 42.15 42.35 883147 42.35 down down correct
PCYO.US Pure Cycle Corporation 20251021 0 11 11.06 10.9746 11.02 47272 11.02 up up correct
PDD.US Pinduoduo Inc 20251021 0 131.47 131.84 129.12 130.71 3611600 130.71 down down correct
PDEX.US Pro 20251021 0 25.6 26.5 25.3051 26.08 34830 26.08 up up correct
PDFS.US PDF Solutions Inc 20251021 0 27.9 28.6613 27.87 28.5 170803 28.5 up up correct
PDLB.US PDL Community Bancorp 20251021 0 14.43 14.615 14.43 14.595 15293 14.595 up down incorrect
PDSB.US PDS Biotechnology Corporation 20251021 0 0.9761 0.9998 0.94 0.9699 375408 0.9699 down up incorrect
PDSKX.US PDSKX 20251021 0 27.06 27.06 27.06 27.06 0 26.8099
PDSRX.US PDSRX 20251021 0 26.85 26.85 26.85 26.85 0 26.6018
PDSYX.US PDSYX 20251021 0 27.43 27.43 27.43 27.43 0 27.18
PEB.US PH 20251021 0 17.667 17.72 17.36 17.58 18283 17.2324 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20251021 0 30.9 32 30.505 31.5 6199 30.9897 up down incorrect
PEBO.US Peoples Bancorp Inc 20251021 0 28.89 29.355 28.49 29.12 157092 28.3441 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20251021 0 34.42 34.965 34.38 34.62 793258 34.2015 up down incorrect
PEGA.US Pegasystems Inc 20251021 0 54.6 57.66 54.0895 57.05 2741939 57.0213 up down incorrect
PENN.US Penn National Gaming Inc 20251021 0 17 17.47 16.885 17.46 2604865 17.46 up down incorrect
PEP.US PepsiCo Inc 20251021 0 154.7 155.19 152.84 153.18 5614300 150.353 down down correct
PERI.US Perion Network Ltd 20251021 0 9.65 9.94 9.63 9.71 394652 9.71 up up correct
PESI.US Perma 20251021 0 13.42 14.2 13.27 14.11 165366 14.11 up up correct
PETS.US PetMed Express Inc 20251021 0 2.46 2.65 2.46 2.65 114301 2.65 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20251021 0 1.34 1.4 1.335 1.35 50404 1.35 up up correct
PETZ.US TDH Holdings Inc 20251021 0 1.01 1.08 1.01 1.0568 6932 1.0568 up up correct
PFALX.US PFALX 20251021 0 7.2 7.2 7.2 7.2 0 6.8466
PFBC.US Preferred Bank 20251021 0 89.11 91.54 89.11 91 113100 90.2425 up up correct
PFFLX.US PFFLX 20251021 0 7.2 7.2 7.2 7.2 0 6.8543
PFG.US Principal Financial Group Inc 20251021 0 79.01 79.974 78.935 79.39 1171282 78.6462 up up correct
PFIS.US Peoples Financial Services Corp 20251021 0 46.83 47.45 46.83 47.3 15084 46.1901 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251021 0 8.68 8.9 8.68 8.86 1652100 8.4726 up up correct
PFX.US Phenixfin Corporation 20251021 0 44.751 45.1 44.42 45 3059 45 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251021 0 23.6 23.68 23.56 23.56 900 23.2357 down down correct
PGC.US Peapack 20251021 0 27.26 27.915 27.11 27.86 103827 27.7652 up up correct
PGEN.US Precigen Inc 20251021 0 3.93 4.24 3.91 4.08 3947200 4.08 up up correct
PGNY.US Progyny Inc 20251021 0 19.46 19.785 19.28 19.41 1340000 19.41 down down correct
PHAR.US Pharming Group NV 20251021 0 13.68 13.8821 13.52 13.57 4290 13.57 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251021 0 13.95 14.3199 13.735 14 674041 14 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251021 0 2.16 2.16 2.11 2.13 22700 2.13 down down correct
PHUN.US Phunware Inc 20251021 0 2.78 2.861 2.73 2.79 232800 2.79 up up correct
PHVS.US Pharvaris N.V 20251021 0 23.43 24.19 23 23.99 141316 23.99 up up correct
PI.US Impinj Inc 20251021 0 201.4 203.39 194.86 200.72 434300 200.72 down down correct
PIIVX.US PIIVX 20251021 0 44.28 44.28 44.28 44.28 0 44.28
PINC.US Premier Inc 20251021 0 27.98 28.05 27.97 28.02 550605 28.02 up up correct
PKBK.US Parke Bancorp Inc 20251021 0 20.6 20.98 20.6 20.8 14266 20.6505 up up correct
PKOH.US Park 20251021 0 20.77 21.504 20.67 20.67 22885 20.4394 down down correct
PLAB.US Photronics Inc 20251021 0 24.19 24.4391 23.96 24.39 526987 24.39 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20251021 0 17.78 19 17.74 18.73 3006865 18.73 up up correct
PLBC.US Plumas Bancorp 20251021 0 41.6 41.64 41.39 41.43 8300 40.8676 down down correct
PLBY.US PLBY Group Inc 20251021 0 1.35 1.39 1.31 1.36 267594 1.36 up up correct
PLCE.US The Children's Place Inc 20251021 0 7.67 8.63 7.48 8.57 677769 8.57 up up correct
PLMR.US Palomar Holdings Inc 20251021 0 115.31 116.26 114 115.34 144600 115.34 up up correct
PLPC.US Preformed Line Products Company 20251021 0 233.01 235.025 227.41 231.61 50709 231.3805 down down correct
PLRX.US Pliant Therapeutics Inc 20251021 0 1.7 1.91 1.69 1.87 4679163 1.87 up up correct
PLSE.US Pulse Biosciences Inc 20251021 0 18.04 18.435 17.95 18.08 70632 18.08 up up correct
PLTK.US Playtika Holding Corp 20251021 0 3.5 3.7 3.5 3.66 1377000 3.5701 up up correct
PLUG.US Plug Power Inc 20251021 0 3.38 3.38 3.05 3.12 112660305 3.12 down down correct
PLUS.US ePlus inc 20251021 0 72.6 74.895 72.6 74.35 137521 73.9102 up up correct
PLXS.US Plexus Corp 20251021 0 150.85 152.7 149.87 150.33 156692 150.33 down down correct
PMAAX.US PMAAX 20251021 0 10.23 10.23 10.23 10.23 0 10.0632
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251021 0 0.96 0.9999 0.9401 0.9784 27727 0.9784 up up correct
PMFLX.US PMFLX 20251021 0 10.23 10.23 10.23 10.23 0 10.0431
PMT.US PC 20251021 0 18.9 19.0499 18.85 18.95 18905 18.1295 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251021 0 15.72 16.225 15.55 16.07 57062 16.07 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251021 0 1.47 1.54 1.43 1.53 655673 1.53 up up correct
PNBK.US Patriot National Bancorp Inc 20251021 0 1.33 1.35 1.29 1.29 153000 1.29 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251021 0 87.85 88.47 87.18 88.43 1089788 87.7436 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251021 0 25.15 25.15 25.09 25.0927 19522 24.6713 down down correct
PNNT.US PennantPark Investment Corporation 20251021 0 6.43 6.53 6.43 6.49 289200 6.1434 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251021 0 160.76 160.76 152.285 153.03 133375 153.03 down down correct
PNTG.US The Pennant Group Inc 20251021 0 24.04 24.15 23.28 24.03 1114385 24.03 down down correct
POAI.US Predictive Oncology Inc 20251021 0 9.45 9.55 9.26 9.42 23101 9.42 down down correct
PODD.US Insulet Corporation 20251021 0 325.84 329.97 322.83 328.97 441451 328.97 up down incorrect
POLA.US Polar Power Inc 20251021 0 3.53 3.85 3.34 3.37 47000 3.37 down up incorrect
POOL.US Pool Corporation 20251021 0 294.95 305.63 293.6 302.63 797842 301.1099 up down incorrect
POWI.US Power Integrations Inc 20251021 0 45.1 45.13 43.05 44.7 1253000 44.2246 down up incorrect
POWL.US Powell Industries Inc 20251021 0 346.58 351 341.45 348.32 197370 347.863 up down incorrect
POWW.US AMMO Inc 20251021 0 1.52 1.5396 1.5 1.5 194491 1.5 down up incorrect
POWWP.US AMMO Inc 20251021 0 24 24 24 24 0 22.9437
PPBT.US Purple Biotech Ltd 20251021 0 0.57 0.59 0.563 0.576 11580 5.76 up up correct
PPC.US Pilgrim's Pride Corporation 20251021 0 37.44 37.79 37.07 37.78 1365004 37.78 up up correct
PPIH.US Perma 20251021 0 26.2 27.7484 25.45 27.17 103825 27.17 up up correct
PPSI.US Pioneer Power Solutions Inc 20251021 0 4.55 4.592 4.4138 4.45 80700 4.45 down down correct
PPTA.US Midas Gold Corp. 20251021 0 24.865 25 23.27 23.71 4913200 23.71 down down correct
PRAA.US PRA Group Inc 20251021 0 13.75 14.18 13.7 14.03 223740 14.03 up up correct
PRAX.US Praxis Precision Medicines Inc 20251021 0 178.88 191.915 176.61 190.02 1674400 190.02 up up correct
PRCH.US Porch Group Inc 20251021 0 15.54 15.975 15.25 15.5 1167072 15.5 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251021 0 34.7 35.21 33.86 34.61 836400 34.61 down down correct
PRDO.US Perdoceo Education Corporation 20251021 0 35.7 36.52 35.14 36.43 328000 36.0715 up up correct
PRFX.US PainReform Ltd 20251021 0 1.29 1.29 1.2513 1.28 7898 6.4 down down correct
PRGS.US Progress Software Corporation 20251021 0 45 46.6189 44.9 46.37 586867 46.37 up up correct
PRIM.US Primoris Services Corporation 20251021 0 137.94 140.82 134.15 137.21 788669 137.1217 down down correct
PRIVX.US Sharespost 100 Fund 20251021 0 43.47 43.47 43.47 43.47 0 43.47
PRLD.US Prelude Therapeutics Incorporated 20251021 0 1.29 1.65 1.23 1.64 1229009 1.64 up up correct
PRLVX.US PRLVX 20251021 0 42.64 42.64 42.64 42.64 0 42.64
PROF.US Profound Medical Corp 20251021 0 5.83 5.88 5.5738 5.86 21341 5.86 up up correct
PROV.US Provident Financial Holdings Inc 20251021 0 15.6 15.84 15.6 15.61 7822 15.3361 up up correct
PRPH.US ProPhase Labs Inc 20251021 0 0.511 0.53 0.4853 0.5109 123383 5.109 down down correct
PRPL.US Purple Innovation Inc 20251021 0 0.8563 0.9 0.8505 0.8645 167961 0.8645 up up correct
PRPO.US Precipio Inc 20251021 0 18.24 22 18.2189 21.67 25514 21.67 up up correct
PRQR.US ProQR Therapeutics N.V 20251021 0 3.1 3.1 2.87 2.95 567670 2.95 down down correct
PRTA.US Prothena Corporation plc 20251021 0 10.37 10.61 10.18 10.215 289885 10.215 down down correct
PRTC.US PureTech Health plc 20251021 0 18.36 18.36 18.36 18.36 500 18.36
PRTG.US Portage Biotech Inc 20251021 0 5.75 5.84 5.21 5.31 106696 5.31 down down correct
PRTH.US Priority Technology Holdings Inc 20251021 0 7 7.275 6.97 7.24 425603 7.24 up up correct
PRTS.US CarParts.com Inc 20251021 0 0.68 0.6963 0.6733 0.6833 206132 0.6833 up up correct
PRVA.US Privia Health Group Inc 20251021 0 26.26 26.49 25.88 26.01 773742 26.01 down down correct
PSA.US PQ 20251021 0 17 17.1402 17 17.1 14250 16.8369 up up correct
PSEC.US Prospect Capital Corporation 20251021 0 2.72 2.77 2.71 2.74 2770605 2.5216 up up correct
PSHG.US Performance Shipping Inc 20251021 0 1.99 2 1.93 1.95 79900 1.95 down down correct
PSMT.US PriceSmart Inc 20251021 0 121.8 122.9799 119.39 121.64 204707 121.0931 down up incorrect
PSNL.US Personalis Inc 20251021 0 10 10.33 9.55 9.57 1480176 9.57 down up incorrect
PSTV.US Plus Therapeutics Inc 20251021 0 0.66 0.7 0.6 0.62 24677800 0.62 down up incorrect
PT.US Pintec Technology Holdings Limited 20251021 0 0.85 0.95 0.85 0.95 71200 0.95 up down incorrect
PTC.US PTC Inc 20251021 0 204.84 206.82 203.5875 204.55 623675 204.55 down up incorrect
PTCT.US PTC Therapeutics Inc 20251021 0 68.21 69.36 67.005 67.17 773928 67.17 down up incorrect
PTEN.US Patterson 20251021 0 5.88 6.22 5.82 6.03 19851700 5.8771 up up correct
PTGX.US Protagonist Therapeutics Inc 20251021 0 76.51 77.22 74.78 75 929935 75 down down correct
PTIX.US Protagenic Therapeutics Inc 20251021 0 3.17 3.265 3.1 3.12 29676 3.12 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251021 0 5.64 5.915 5.58 5.88 6336472 5.88 up up correct
PTMN.US Portman Ridge Finance Corporation 20251021 0 11.3 11.5499 11.3 11.35 49400 11.35 up up correct
PTON.US Peloton Interactive Inc 20251021 0 7.44 8 7.31 7.86 10860310 7.86 up up correct
PTPI.US Petros Pharmaceuticals Inc 20251021 0 0.02 0.023 0.02 0.02 416000 0.02
PUBM.US PubMatic Inc 20251021 0 8.3 8.52 8.2112 8.47 548995 8.47 up down incorrect
PUCK.US Goal Acquisitions Corp 20251021 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251021 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251021 0 5.06 5.08 4.81 4.9419 3657 4.9419 down up incorrect
PVBC.US Provident Bancorp Inc 20251021 0 12.75 12.75 12.58 12.59 22975 12.59 down up incorrect
PWP.US Perella Weinberg Partners 20251021 0 19.35 19.885 19.215 19.82 977810 19.6815 up up correct
PXLW.US Pixelworks Inc 20251021 0 7.57 7.79 7.46 7.51 241300 7.51 down down correct
PXS.US Pyxis Tankers Inc 20251021 0 2.81 2.81 2.72 2.73 11193 2.73 down down correct
PYPD.US PolyPid Ltd 20251021 0 3.16 3.28 3.15 3.22 40000 3.22 up up correct
PYPL.US PayPal Holdings Inc 20251021 0 69.02 70.36 68.83 70.05 9031987 69.6775 up up correct
PYXS.US Pyxis Oncology Inc. 20251021 0 3.57 3.75 3.45 3.58 430595 3.58 up up correct
PZZA.US Papa John's International Inc 20251021 0 53 53.42 52.23 52.66 842845 51.3799 down down correct
QCOM.US QUALCOMM Incorporated 20251021 0 166.8 169.24 166.2 168.83 6176100 166.9002 up up correct
QCRH.US QCR Holdings Inc 20251021 0 69.55 71.855 69.55 71.2 80240 71.15 up up correct
QDEL.US Quidel Corporation 20251021 0 29.03 29.91 28.8027 29.83 1073040 29.83 up up correct
QFIN.US 360 DigiTech Inc 20251021 0 25.63 26.03 25.29 25.5 951352 25.5 down down correct
QH.US Quhuo Limited 20251021 0 6 7.8 5.8 6.74 782300 6.74 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251021 0 2.43 2.715 2.43 2.67 278300 2.67 up up correct
QLGN.US Qualigen Therapeutics Inc 20251021 0 3.9 3.9873 3.755 3.82 137923 3.82 down down correct
QLYS.US Qualys Inc 20251021 0 127.4 132.07 126.894 131.84 319489 131.84 up up correct
QMCO.US Quantum Corporation 20251021 0 10.3 10.34 9.77 9.91 860900 9.91 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251021 0 16.31 17.84 15.26 16.17 272400 16.17 down down correct
QNST.US QuinStreet Inc 20251021 0 14.47 14.93 14.455 14.79 508592 14.79 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251021 0 27.72 27.9 27.69 27.78 90500 27.2242 up up correct
QRHC.US Quest Resource Holding Corporation 20251021 0 1.21 1.31 1.1836 1.29 255853 1.29 up up correct
QRVO.US Qorvo Inc 20251021 0 92.6 93.58 91.51 93.49 927919 93.49 up up correct
QSI.US Quantum 20251021 0 2.475 2.52 2.27 2.34 15333700 2.34 down up incorrect
QSIAW.US Quantum 20251021 0 0.74 0.74 0.5 0.51 141103 0.51 down up incorrect
QTRX.US Quanterix Corporation 20251021 0 5.9 6.25 5.9 6.06 431584 6.06 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20251021 0 17.31 17.4 15.55 16 46061352 16 down up incorrect
QUIK.US QuickLogic Corporation 20251021 0 7.27 7.33 6.5325 6.67 301460 6.67 down up incorrect
QURE.US uniQure N.V 20251021 0 63.32 63.65 61.31 63.07 1162085 63.07 down up incorrect
RAIL.US FreightCar America Inc 20251021 0 9.28 9.6142 9.1201 9.58 111153 9.58 up up correct
RAIN.US Rain Therapeutics Inc 20251021 0 5.5 5.6 4.95 5.45 12300 5.45 down down correct
RAND.US Rand Capital Corporation 20251021 0 14 14.151 13.65 13.9 1391 13.205 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251021 0 2.265 3.32 2.26 2.85 124847500 2.85 up up correct
RAPT.US RAPT Therapeutics Inc 20251021 0 34.4 36 31.956 33.53 483500 33.53 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251021 0 34.16 34.78 33.8906 34.19 1179186 34.19 up up correct
RAVE.US RAVE Restaurant Group Inc 20251021 0 2.8 2.8782 2.7 2.715 23203 2.715 down down correct
RBB.US RBB Bancorp 20251021 0 18.97 19.373 18.4666 18.8 84082 18.4962 down up incorrect
RBBN.US Ribbon Communications Inc 20251021 0 3.93 4.09 3.92 4.04 589600 4.04 up down incorrect
RBCAA.US Republic Bancorp Inc 20251021 0 69.79 71.1 68.28 68.28 25022 67.8686 down up incorrect
RBCN.US Rubicon Technology Inc 20251021 0 4.29 4.29 4.26 4.26 600 4.26 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20251021 0 10.5 10.69 10.34 10.34 2659 10.34 down up incorrect
RCAT.US Red Cat Holdings Inc 20251021 0 11.435 11.5 10.77 10.93 8506300 10.93 down up incorrect
RCEL.US AVITA Medical Inc 20251021 0 4.11 4.25 4.02 4.12 266400 4.12 up down incorrect
RCILX.US RCILX 20251021 0 9.17 9.17 9.17 9.17 0 9.17
RCKT.US Rocket Pharmaceuticals Inc 20251021 0 4.02 4.04 3.81 3.98 1398593 3.98 down down correct
RCKY.US Rocky Brands Inc 20251021 0 28.04 29.078 28.04 28.62 54171 28.3763 up up correct
RCMT.US RCM Technologies Inc 20251021 0 23.57 23.58 23.14 23.32 19778 23.32 down down correct
RCON.US Recon Technology Ltd 20251021 0 1.778 1.83 1.75 1.75 4735 1.75 down down correct
RDCM.US RADCOM Ltd 20251021 0 13.85 13.9 13.63 13.84 9900 13.84 down down correct
RDHL.US RedHill Biopharma Ltd 20251021 0 1.75 1.89 1.64 1.8 558869 1.8 up up correct
RDI.US Reading International Inc 20251021 0 1.3654 1.4 1.3654 1.38 11490 1.38 up up correct
RDIB.US Reading International Inc 20251021 0 11.09 11.3 11.09 11.3 2683 11.3 up up correct
RDNT.US RadNet Inc 20251021 0 78.66 80.98 78.5 80.16 809369 80.16 up up correct
RDVT.US Red Violet Inc 20251021 0 52.44 52.44 51.24 51.79 51873 51.79 down down correct
RDWR.US Radware Ltd 20251021 0 25.63 26.37 25.4 26.28 261402 26.28 up up correct
REAL.US The RealReal Inc 20251021 0 11.78 12.47 11.775 12.15 4487690 12.15 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20251021 0 3.91 4.0656 3.91 4.01 1585393 4.01 up up correct
REE.US REE Automotive Ltd. 20251021 0 1.28 1.32 1.14 1.3 328320 1.3 up up correct
REED.US Reed's Inc 20251021 0 1.24 1.24 1.0207 1.2 4878 7.2 down down correct
REFR.US Research Frontiers Incorporated 20251021 0 1.68 1.735 1.68 1.69 26963 1.69 up up correct
REG.US Regency Centers Corporation 20251021 0 72.22 72.83 71.94 72.16 853472 71.356 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251021 0 574.6 582.41 572.82 579.34 651600 577.9194 up down incorrect
REKR.US Rekor Systems Inc 20251021 0 3.09 3.11 2.86 2.9 8168200 2.9 down up incorrect
RELI.US Reliance Global Group Inc 20251021 0 0.841 0.8598 0.7858 0.7983 244427 0.7744 down up incorrect
RELIW.US Reliance Global Group Inc 20251021 0 0.038 0.038 0.032 0.032 11420 0.032 down up incorrect
RELL.US Richardson Electronics Ltd 20251021 0 11.21 11.415 10.9901 11.18 80281 11.0535 down down correct
RELY.US Remitly Global Inc. Common Stock 20251021 0 16.16 16.555 16.16 16.54 3050341 16.54 up up correct
REPL.US Replimune Group Inc 20251021 0 9 9.4499 8.06 8.1 9637508 8.1 down down correct
RETO.US ReTo Eco 20251021 0 1.03 1.06 1.01 1.0398 13469 5.199 up up correct
REYN.US Reynolds Consumer Products Inc 20251021 0 23.71 23.9 23.6 23.6 590000 23.1497 down down correct
RFIL.US RF Industries Ltd 20251021 0 8.19 8.2266 7.8 8.01 50871 8.01 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251021 0 16.96 17.49 16.03 16.03 137600 16.03 down down correct
RGCO.US RGC Resources Inc 20251021 0 21.31 21.45 21.3 21.37 7350 21.1599 up up correct
RGEN.US Repligen Corporation 20251021 0 158 165.17 156.5 156.75 1653574 156.75 down down correct
RGLD.US Royal Gold Inc 20251021 0 185.75 188 183.14 184.64 1862375 184.2455 down down correct
RGNX.US REGENXBIO Inc 20251021 0 12.56 13.39 12.1935 13.09 681779 13.09 up up correct
RGP.US Resources Connection Inc 20251021 0 4.33 4.49 4.32 4.41 503500 4.2655 up up correct
RIBT.US RiceBran Technologies 20251021 0 0.0001 0.0001 0.0001 0.0001 3420 0.0001
RICK.US RCI Hospitality Holdings Inc 20251021 0 27.32 28.3 27.08 28.21 55700 28.1382 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20251021 0 29.5 30.37 29.05 30.27 389619 30.27 up up correct
RILY.US B. Riley Financial Inc 20251021 0 5.2 5.43 5.095 5.37 649725 5.37 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251021 0 24.01 24.025 24 24.025 6005 23.6929 up up correct
RILYN.US B. Riley Financial Inc 20251021 0 19.85 20.055 19.58 19.75 11300 19.4084 down down correct
RILYP.US B. Riley Financial Inc 20251021 0 5.85 5.85 5.85 5.85 900 5.85
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251021 0 13.305 13.41 13.06 13.3 3300 13.0046 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251021 0 11.28 11.3 10.89 10.89 14748 10.6531 down down correct
RIOT.US Riot Blockchain Inc 20251021 0 21.585 22.19 20.49 20.67 18231100 20.67 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251021 0 13.07 13.56 12.9 13.2 27959900 13.2 up up correct
RKDA.US Arcadia Biosciences Inc 20251021 0 4.69 4.775 3.91 3.91 157800 3.91 down down correct
RKLB.US Rocket Lab USA Inc. 20251021 0 68.04 68.04 64.86 65.4 17508200 65.4 down down correct
RLAY.US Relay Therapeutics Inc 20251021 0 7.1 7.16 6.805 7.04 1929041 7.04 down down correct
RLMD.US Relmada Therapeutics Inc 20251021 0 2.22 2.2694 2.09 2.24 124643 2.24 up up correct
RLYB.US Rallybio Corporation Common Stock 20251021 0 0.544 0.5686 0.5425 0.56 20067 4.48 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251021 0 13.85 14.05 13.66 13.66 10600 13.3712 down down correct
RMBS.US Rambus Inc 20251021 0 97.58 97.9869 96.13 97.51 981372 97.51 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251021 0 1.62 1.67 1.59 1.635 56210 1.635 up up correct
RMNI.US Rimini Street Inc 20251021 0 4.41 4.6 4.35 4.48 257461 4.48 up up correct
RMR.US The RMR Group Inc 20251021 0 15.12 15.25 15.02 15.05 71101 14.1915 down down correct
RMTI.US Rockwell Medical Inc 20251021 0 1.19 1.19 1.15 1.18 292900 1.18 down down correct
RNA.US Avidity Biosciences Inc 20251021 0 49 49.45 48.25 49.05 933349 49.05 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251021 0 14.69 14.69 13.08 13.77 35463 13.77 down down correct
RNST.US Renasant Corporation 20251021 0 34.83 35.15 34.52 34.78 345113 34.5657 down down correct
RNW.US Renew Energy Global PLC 20251021 0 7.65 7.665 7.57 7.62 588513 7.62 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20251021 0 0.017 0.017 0.006 0.008 362100 0.008 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251021 0 1.2 1.2 1.14 1.19 380600 1.19 down down correct
ROAD.US Construction Partners Inc 20251021 0 118.79 122.98 117.155 122.1 480749 122.1 up up correct
ROCK.US Gibraltar Industries Inc 20251021 0 70.27 74.82 70.2437 74.58 767489 74.58 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251021 0 17.65 17.925 17.54 17.87 7401600 17.87 up up correct
ROKU.US Roku Inc 20251021 0 96.15 99.36 96 97.49 2168088 97.49 up up correct
ROOT.US Root Inc 20251021 0 77.53 81.625 76.91 79.37 386400 79.37 up up correct
ROST.US Ross Stores Inc 20251021 0 156.63 157.5975 156.37 156.41 1456979 156.0545 down down correct
RPAY.US Repay Holdings Corporation 20251021 0 4.51 4.57 4.44 4.45 1076131 4.45 down down correct
RPD.US Rapid7 Inc 20251021 0 18.76 19.84 18.6 19.26 787410 19.26 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251021 0 3.11 3.195 2.93 2.93 124063 2.93 down down correct
RPRX.US Royalty Pharma plc 20251021 0 36.5 37.52 36.5 37.48 2331512 37.0783 up up correct
RPTX.US Repare Therapeutics Inc 20251021 0 1.87 1.89 1.84 1.88 116216 1.88 up up correct
RRBI.US Red River Bancshares Inc 20251021 0 64.65 65.125 63.55 64.85 20500 64.7121 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251021 0 6.48 6.59 6.36 6.5 168042 6.5 up up correct
RRR.US Red Rock Resorts Inc 20251021 0 59.56 60.55 59.24 60.12 376900 58.9577 up up correct
RSSS.US Research Solutions Inc 20251021 0 3.36 3.37 3.25 3.25 55456 3.25 down down correct
RSVR.US Reservoir Media Inc 20251021 0 7.535 7.67 7.49 7.67 66829 7.67 up up correct
RSVRW.US Reservoir Media Management Inc 20251021 0 0.483 0.69 0.39 0.52 12900 0.52 up up correct
RUN.US Sunrun Inc 20251021 0 21.775 21.8 20.085 20.44 9088977 20.44 down down correct
RUSHA.US Rush Enterprises Inc 20251021 0 51.04 51.795 50.795 51.47 574209 51.1389 up up correct
RUSHB.US Rush Enterprises Inc 20251021 0 56.23 57.11 56.1 57.04 15994 56.6639 up up correct
RVMD.US Revolution Medicines Inc 20251021 0 54.76 55.2 53.17 53.49 1605900 53.49 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251021 0 0.5101 0.5245 0.471 0.52 11203850 0.52 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251021 0 0.0429 0.0429 0.0351 0.0416 182201 0.0416 down down correct
RVSB.US Riverview Bancorp Inc 20251021 0 5.14 5.24 5.14 5.23 25689 5.2093 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251021 0 9.87 9.99 9.8001 9.95 215889 9.6166 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20251021 0 6.655 6.6983 6 6.11 58243152 6.11 down down correct
RXST.US RxSight Inc. Common Stock 20251021 0 8.53 8.76 8.435 8.71 388186 8.71 up up correct
RXT.US Rackspace Technology Inc 20251021 0 1.5 1.55 1.47 1.51 561593 1.51 up up correct
RYAAY.US Ryanair Holdings plc 20251021 0 61.28 61.62 60.86 61.33 591847 60.926 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251021 0 112.31 113.07 105.4 107.15 659592 107.15 down down correct
RZB.US Reinsurance Group of America Incorporated 20251021 0 25.072 25.1399 25.025 25.05 20360 24.3406 down down correct
RZLT.US Rezolute Inc 20251021 0 8.98 9.08 8.61 8.86 2139694 8.86 down down correct
SABR.US Sabre Corporation 20251021 0 1.84 1.9 1.83 1.87 6072156 1.87 up up correct
SABS.US SAB Biotherapeutics Inc 20251021 0 2.94 3.07 2.76 3 514680 3 up up correct
SABSW.US SAB Biotherapeutics Inc 20251021 0 0.0312 0.0312 0.0277 0.0277 41431 0.0277 down down correct
SAFT.US Safety Insurance Group Inc 20251021 0 69.54 69.86 69.075 69.52 41783 67.8647 down up incorrect
SAIA.US Saia Inc 20251021 0 308.71 320.695 308.59 318.53 398908 318.53 up down incorrect
SALM.US Salem Media Group Inc 20251021 0 0.7996 0.7996 0.795 0.795 5797 0.795 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20251021 0 14.44 15.07 14.44 14.76 35941 14.5598 up down incorrect
SANA.US Sana Biotechnology Inc 20251021 0 5.55 5.795 5.39 5.71 6171628 5.71 up down incorrect
SANM.US Sanmina Corporation 20251021 0 130.57 132.5 128.98 129.7 640106 129.7 down up incorrect
SANW.US S&W Seed Company 20251021 0 0.334 0.406 0.334 0.358 1084 0.358 up up correct
SATS.US EchoStar Corporation 20251021 0 74.08 74.6 73.23 73.77 1439400 73.77 down down correct
SAVA.US Cassava Sciences Inc 20251021 0 4.42 4.42 3.91 3.98 2570100 3.98 down down correct
SBAC.US SBA Communications Corporation 20251021 0 196.99 198.27 195.74 197.67 570134 196.5818 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251021 0 30.08 30.735 29.93 30.24 443916 30.0636 up up correct
SBET.US Sharplink Gaming Ltd 20251021 0 14.55 15.04 14.21 14.34 11400300 14.34 down up incorrect
SBFG.US SB Financial Group Inc 20251021 0 19.43 19.71 19.15 19.69 13330 19.4035 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20251021 0 12.9 13.25 12.82 13.23 375374 13.0201 up down incorrect
SBLK.US Star Bulk Carriers Corp 20251021 0 17.5 17.61 17.38 17.45 521370 17.3564 down up incorrect
SBNY.US Signature Bank 20251021 0 0.55 0.66 0.55 0.66 2200 0.66 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20251021 0 18.36 18.42 18.03 18.11 2067012 17.5547 down down correct
SBSI.US Southside Bancshares Inc 20251021 0 27.65 27.93 27.61 27.82 70200 27.1675 up up correct
SBUX.US Starbucks Corporation 20251021 0 84.14 86.51 83.65 85.9 8262493 84.7374 up up correct
SCHL.US Scholastic Corporation 20251021 0 28.93 29.42 28.76 29.17 198087 28.8041 up up correct
SCKT.US Socket Mobile Inc 20251021 0 0.97 0.99 0.92 0.98 17200 0.98 up up correct
SCOR.US comScore Inc 20251021 0 7.36 7.73 7.36 7.51 14300 7.51 up up correct
SCPS.US Scopus BioPharma Inc 20251021 0 0.0003 0.0003 0.0003 0.0003 192 0.0003
SCSC.US ScanSource Inc 20251021 0 42.32 43.2 42.32 42.95 96506 42.95 up up correct
SCVL.US Shoe Carnival Inc 20251021 0 19.72 20.09 19.6871 20.05 274859 19.8928 up up correct
SCYX.US SCYNEXIS Inc 20251021 0 0.76 0.8028 0.7506 0.78 379840 0.78 up up correct
SDGR.US Schrödinger Inc 20251021 0 21.9 21.905 20.78 20.87 1125132 20.87 down down correct
SEAC.US SeaChange International Inc 20251021 0 3.3 3.5 3.3 3.5 600 3.5 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20251021 0 12.06 12.77 11.775 12.61 94200 12.61 up up correct
SEATW.US Vivid Seats Inc. Warrant 20251021 0 0.111 0.111 0.111 0.111 0 0.111
SEDG.US SolarEdge Technologies Inc 20251021 0 40.4 40.49 38.45 38.77 2467334 38.77 down down correct
SEED.US Origin Agritech Limited 20251021 0 1.96 2.05 1.85 1.94 250300 1.94 down down correct
SEER.US Seer Inc 20251021 0 2.19 2.23 2.16 2.17 66466 2.17 down down correct
SEIC.US SEI Investments Company 20251021 0 81.66 83.21 81.3801 82.47 696657 81.9646 up up correct
SELF.US Global Self Storage Inc 20251021 0 4.99 5 4.88 4.95 20310 4.8779 down down correct
SENEA.US Seneca Foods Corporation 20251021 0 119.64 119.765 117.5 119.05 33590 119.05 down down correct
SENEB.US Seneca Foods Corporation 20251021 0 116.97 116.97 116.97 116.97 0 116.97
SERA.US Sera Prognostics Inc. Class A Common Stock 20251021 0 3.37 3.4 3.2363 3.36 41555 3.36 down down correct
SFBC.US Sound Financial Bancorp Inc 20251021 0 45.585 45.585 45.46 45.46 1374 45.0525 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20251021 0 74.1 74.99 70.42 71.11 521391 70.7336 down up incorrect
SFIX.US Stitch Fix Inc 20251021 0 4.42 4.57 4.3705 4.44 2479290 4.44 up down incorrect
SFM.US Sprouts Farmers Market Inc 20251021 0 110.93 111.83 109.1391 110.04 1973271 110.04 down up incorrect
SFNC.US Simmons First National Corporation 20251021 0 18.13 18.165 17.92 17.96 1085048 17.7651 down up incorrect
SFST.US Southern First Bancshares Inc 20251021 0 42.15 42.51 41.975 42.25 20015 42.25 up down incorrect
SGA.US Saga Communications Inc 20251021 0 12.98 12.99 12.4 12.85 9944 12.336 down up incorrect
SGBX.US SG Blocks Inc 20251021 0 2.42 2.434 2.355 2.37 536889 2.37 down up incorrect
SGC.US Superior Group of Companies Inc 20251021 0 10.11 10.43 10 10.28 28810 9.9919 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20251021 0 4.65 5.1899 4.5 5.16 262093 5.16 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251021 0 6.7 6.7 6.265 6.32 3272200 6.32 down down correct
SGMO.US Sangamo Therapeutics Inc 20251021 0 0.6774 0.69 0.6338 0.6445 4011005 0.6445 down down correct
SGRP.US SPAR Group Inc 20251021 0 1.0448 1.0756 1.04 1.07 26998 1.07 up down incorrect
SGRY.US Surgery Partners Inc 20251021 0 20.89 21.1 20.72 21.06 893316 21.06 up down incorrect
SHBI.US Shore Bancshares Inc 20251021 0 15.76 15.955 15.75 15.9 89415 15.6816 up up correct
SHC.US Sotera Health Company 20251021 0 16.85 17.015 16.54 16.62 1415300 16.62 down down correct
SHEN.US Shenandoah Telecommunications Company 20251021 0 12.9 12.9 12.62 12.76 226911 12.6353 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251021 0 8.13 8.196 8.01 8.05 44599 7.9393 down down correct
SHLS.US Shoals Technologies Group Inc 20251021 0 10.52 10.785 10.28 10.48 5683400 10.48 down down correct
SHO.US PI 20251021 0 20.35 20.45 20.29 20.45 2495 20.0723 up up correct
SHOO.US Steven Madden Ltd 20251021 0 34.89 35.765 34.015 34.99 1626262 34.8215 up up correct
SIBN.US SI 20251021 0 15.22 15.56 14.78 15.52 225621 15.52 up up correct
SIEB.US Siebert Financial Corp 20251021 0 3.21 3.385 3.21 3.36 12225 3.36 up up correct
SIFY.US Sify Technologies Limited 20251021 0 12.96 13.6 12.45 12.61 150400 12.61 down down correct
SIGA.US SIGA Technologies Inc 20251021 0 8.48 8.48 8.32 8.47 266660 8.47 down down correct
SIGI.US Selective Insurance Group Inc 20251021 0 83.58 84.51 83.01 83.975 345846 83.1113 up up correct
SIGIP.US Selective Insurance Group Inc 20251021 0 17.98 18.022 17.98 18.022 1100 17.4237 up up correct
SILC.US Silicom Ltd 20251021 0 17.19 17.195 16.9 16.9 7092 16.9 down down correct
SIMO.US Silicon Motion Technology Corporation 20251021 0 95.77 95.99 93.99 94.1 213501 93.2005 down down correct
SINT.US Sintx Technologies Inc 20251021 0 3.41 3.67 3.066 3.48 514100 3.48 up up correct
SIRI.US Sirius XM Holdings Inc 20251021 0 21.79 22.49 21.75 22.19 2752400 21.6383 up up correct
SISI.US Shineco Inc 20251021 0 0.78 0.79 0.73 0.79 1800 0.79 up up correct
SITM.US SiTime Corporation 20251021 0 290.53 295.99 284.43 289.76 181900 289.76 down down correct
SJ.US Scienjoy Holding Corporation 20251021 0 0.53 0.53 0.493 0.5171 12837 0.5171 down down correct
SKIN.US The Beauty Health Company 20251021 0 1.41 1.41 1.33 1.34 794148 1.34 down up incorrect
SKYT.US SkyWater Technology Inc 20251021 0 15.9 16.0999 15.46 15.63 1074249 15.63 down up incorrect
SKYW.US SkyWest Inc 20251021 0 100.69 102.32 100.69 101.6 160852 101.6 up down incorrect
SLAB.US Silicon Laboratories Inc 20251021 0 136.35 136.555 132.745 134.04 236596 134.04 down up incorrect
SLDB.US Solid Biosciences Inc 20251021 0 6.17 6.25 5.9 6.01 600664 6.01 down up incorrect
SLGL.US Sol 20251021 0 41.4 43.527 38.25 40 11800 40 down up incorrect
SLGN.US Silgan Holdings Inc 20251021 0 43.92 44.65 43.92 44.25 831800 44.0267 up down incorrect
SLM.US SLM Corporation 20251021 0 26.03 27.04 26.03 26.75 2878600 26.4582 up up correct
SLMBP.US SLM Corporation 20251021 0 75.7399 75.7399 74.87 75.31 3574 72.3943 down down correct
SLN.US Silence Therapeutics plc 20251021 0 7.19 7.48 6.83 7.4 324055 7.4 up up correct
SLNG.US Stabilis Solutions Inc 20251021 0 4.93 4.97 4.89 4.9 5700 4.9 down down correct
SLNH.US Soluna Holdings Inc 20251021 0 3.79 3.85 3.28 3.48 11576670 3.48 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251021 0 11.84 12.5 10.875 12.32 52500 12.32 up up correct
SLNO.US Soleno Therapeutics Inc 20251021 0 65.44 67.5 64.2 67.13 1232939 67.13 up up correct
SLP.US Simulations Plus Inc 20251021 0 15.89 15.91 15.17 15.56 568100 15.56 down down correct
SLRC.US SLR Investment Corp 20251021 0 14.25 14.49 14.25 14.42 360142 14.0505 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20251021 0 4.03 4.13 3.71 3.78 272411 3.78 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251021 0 2 2.01 1.88 1.91 5750783 1.91 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251021 0 25.33 25.362 25.33 25.362 500 25.3287 up up correct
SMBC.US Southern Missouri Bancorp Inc 20251021 0 49.68 50.35 49.68 50.14 39951 49.7186 up up correct
SMBK.US SmartFinancial Inc 20251021 0 35.13 35.705 35.1 35.21 71454 35.0642 up up correct
SMCI.US Super Micro Computer Inc 20251021 0 55.16 55.3499 53.91 54.82 29016461 54.82 down down correct
SMID.US Smith 20251021 0 37.8099 39.6262 37.74 38.7 7898 38.7 up up correct
SMIT.US Schmitt Industries Inc 20251021 0 0.0155 0.0155 0.0155 0.0155 0 0.0155
SMLR.US Semler Scientific Inc. Common Stock 20251021 0 23.54 24.03 22.78 23.51 579296 23.51 down down correct
SMMT.US Summit Therapeutics Inc 20251021 0 19.99 20.11 18.71 18.74 4719700 18.74 down down correct
SMPL.US The Simply Good Foods Company 20251021 0 25.16 25.53 25.02 25.44 1012300 25.44 up up correct
SMSI.US Smith Micro Software Inc 20251021 0 0.7049 0.7331 0.7 0.715 278716 0.715 up up correct
SMTC.US Semtech Corporation 20251021 0 68.5 68.665 66.685 67.74 848386 67.74 down down correct
SMTI.US Sanara MedTech Inc 20251021 0 29.54 29.6 28.83 29.15 18000 29.15 down down correct
SNAX.US Stryve Foods Inc 20251021 0 0.002 0.002 0.002 0.002 0 0.002
SNBR.US Sleep Number Corporation 20251021 0 6.36 6.65 6.24 6.59 414888 6.59 up up correct
SNCR.US Synchronoss Technologies Inc 20251021 0 5.11 5.22 5.03 5.21 71800 5.21 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20251021 0 11.74 12.09 11.695 12.01 888985 12.01 up up correct
SND.US Smart Sand Inc 20251021 0 2.08 2.125 2.05 2.07 74168 2.0383 down down correct
SNDL.US Sundial Growers Inc 20251021 0 2.36 2.36 2.235 2.25 2820700 2.25 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251021 0 15.7 15.85 15.155 15.2 2160233 15.2 down down correct
SNES.US SenesTech Inc 20251021 0 3.92 4.0058 3.7101 3.73 32371 3.73 down down correct
SNEX.US StoneX Group Inc 20251021 0 100.81 101.325 99.93 100.71 185441 100.71 down down correct
SNFCA.US Security National Financial Corporation 20251021 0 7.96 8.25 7.91 8.18 14585 8.18 up up correct
SNGX.US Soligenix Inc 20251021 0 1.71 1.71 1.64 1.65 224800 1.65 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251021 0 3.94 3.99 3.8 3.89 17600 3.89 down down correct
SNPS.US Synopsys Inc 20251021 0 448.25 459.69 445.01 459.04 1356252 459.04 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251021 0 10.28 11.6 10 11.2 22978 11.2 up up correct
SNT.US Senstar Technologies Ltd. 20251021 0 4.38 5.05 4.3306 5.03 131510 5.03 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251021 0 2.68 2.77 2.63 2.73 18000 2.73 up up correct
SNY.US Sanofi 20251021 0 50.14 50.29 49.66 49.66 2782600 49.66 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251021 0 28.56 29.07 28.15 28.75 56408100 28.75 up up correct
SOHO.US Sotherly Hotels Inc 20251021 0 0.8723 0.9165 0.872 0.8848 98710 0.8848 up up correct
SOHOB.US Sotherly Hotels Inc 20251021 0 11.46 11.48 11.175 11.47 2983 11.1266 up up correct
SOHON.US Sotherly Hotels Inc 20251021 0 11.56 11.99 11.15 11.337 3400 10.9649 down down correct
SOHOO.US Sotherly Hotels Inc 20251021 0 10.8 11.15 10.8 10.87 1524 10.554 up up correct
SOHU.US Sohu.com Limited 20251021 0 14.49 14.5744 14.2 14.26 38759 14.26 down down correct
SONM.US Sonim Technologies Inc 20251021 0 0.7 0.785 0.65 0.701 172261 12.618 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251021 0 4.12 4.19 3.89 3.89 230852 3.89 down down correct
SONO.US Sonos Inc 20251021 0 16.92 17.105 16.61 16.82 895680 16.82 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251021 0 3.33 3.36 2.84 2.88 311000 2.88 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251021 0 4.18 4.2 4 4.2 34192 4.2 up up correct
SOTK.US Sono 20251021 0 4.35 5.15 4.31 4.62 176318 4.62 up up correct
SPCB.US SuperCom Ltd 20251021 0 10.5 10.6613 10.24 10.62 64369 10.62 up up correct
SPFI.US South Plains Financial Inc 20251021 0 38 38.92 37.37 37.445 34700 37.1372 down down correct
SPNS.US Sapiens International Corporation N.V 20251021 0 43.17 43.17 43.07 43.09 512775 43.09 down down correct
SPOK.US Spok Holdings Inc 20251021 0 15.95 16.24 15.9 16.04 123834 15.6645 up up correct
SPRB.US Spruce Biosciences Inc 20251021 0 148 148.875 129.535 129.54 124641 129.54 down down correct
SPRO.US Spero Therapeutics Inc 20251021 0 2.31 2.5 2.3 2.37 12750030 2.37 up up correct
SPSC.US SPS Commerce Inc 20251021 0 110.32 113.705 109.3379 113.04 303884 113.04 up up correct
SPT.US Sprout Social Inc 20251021 0 10.79 11.66 10.73 11.2 1417081 11.2 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251021 0 2.77 2.85 2.73 2.75 119165 2.75 down down correct
SPWR.US SunPower Corporation 20251021 0 2.26 2.27 1.8 2 44031400 2 down down correct
SQFT.US Presidio Property Trust Inc 20251021 0 5.86 6.335 5.702 5.93 33905 5.93 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251021 0 15.01 15.255 15 15.22 1200 14.6509 up up correct
SQLLW.US SeqLL Inc. Warrant 20251021 0 0.0037 0.0037 0.003 0.003 1303 0.003 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251021 0 26.07 27.205 25.89 27.01 2367200 27.01 up up correct
SRAX.US SRAX Inc 20251021 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20251021 0 58.86 59.825 58.835 59.65 66448 58.9053 up up correct
SRDX.US Surmodics Inc 20251021 0 28.21 28.69 27.93 28.1 52844 28.1 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20251021 0 0.008 0.008 0.008 0.008 99471 0.008
SRPT.US Sarepta Therapeutics Inc 20251021 0 23.07 23.54 22.77 23.35 2867083 23.35 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251021 0 62.15 62.15 62.15 62.15 0 51.3372
SRRK.US Scholar Rock Holding Corporation 20251021 0 28 28.73 27.61 28.17 2400582 28.17 up up correct
SRTS.US Sensus Healthcare Inc 20251021 0 3.18 3.27 3.15 3.23 72060 3.23 up up correct
SRZN.US Surrozen Inc. Common Stock 20251021 0 13.5 13.85 13.5 13.85 15539 13.85 up up correct
SRZNW.US Surrozen Inc. Warrant 20251021 0 0.0127 0.014 0.007 0.007 65086 0.007 down down correct
SSB.US South State Corporation 20251021 0 94.16 95.09 94.05 94.57 666700 93.3931 up up correct
SSBI.US Summit State Bank 20251021 0 11.88 11.88 11.88 11.88 1065 11.88
SSKN.US STRATA Skin Sciences Inc 20251021 0 1.94 1.94 1.67 1.69 230400 1.69 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251021 0 81.7 82.82 81.37 82.5 1003200 81.9459 up up correct
SSP.US The E.W. Scripps Company 20251021 0 2.27 2.335 2.23 2.33 300575 2.33 up up correct
SSRM.US SSR Mining Inc 20251021 0 22.42 22.92 21.33 22.13 4151137 22.13 down down correct
SSSS.US SuRo Capital Corp 20251021 0 9.18 9.18 9.02 9.08 81800 8.8267 down down correct
SSTI.US ShotSpotter Inc 20251021 0 11.33 11.4299 11.15 11.4 45672 11.4 up up correct
SSYS.US Stratasys Ltd 20251021 0 12.625 12.81 12.09 12.35 2428681 12.35 down down correct
STAA.US STAAR Surgical Company 20251021 0 25.42 26.78 24.95 26.69 1570875 26.69 up up correct
STAB.US Statera Biopharma Inc 20251021 0 0.0002 0.0002 0.0002 0.0002 662 0.0002
STBA.US S&T Bancorp Inc 20251021 0 35.53 36.02 35.53 35.81 80080 35.1892 up up correct
STEP.US StepStone Group Inc 20251021 0 60.92 63.72 60.77 63.49 677800 62.8294 up up correct
STGW.US MDC Partners Inc 20251021 0 5.24 5.4688 5.2235 5.42 1273883 5.42 up up correct
STIM.US Neuronetics Inc 20251021 0 2.72 2.9599 2.67 2.88 1099163 2.88 up up correct
STKL.US SunOpta Inc 20251021 0 5.74 5.83 5.66 5.78 891680 5.78 up up correct
STKS.US The ONE Group Hospitality Inc 20251021 0 2.56 2.5663 2.49 2.51 32403 2.51 down down correct
STLD.US Steel Dynamics Inc 20251021 0 146.11 156.24 146.11 153.82 2894345 153.3703 up up correct
STNE.US StoneCo Ltd 20251021 0 18.47 18.73 18.26 18.27 2076692 18.27 down down correct
STOK.US Stoke Therapeutics Inc 20251021 0 34.4 34.796 33.35 34.68 1544700 34.68 up down incorrect
STRA.US Strategic Education Inc 20251021 0 81.25 83.77 80.895 83.48 98305 82.838 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251021 0 98.65 98.759 98.43 98.625 373600 95.078 down up incorrect
STRL.US Sterling Construction Company Inc 20251021 0 368.82 368.82 345.885 364.32 375979 364.32 down down correct
STRO.US Sutro Biopharma Inc 20251021 0 1.19 1.31 1.1 1.2 295570 12 up down incorrect
STRR.US Star Equity Holdings Inc 20251021 0 11.04 11.22 10.91 11.01 2500 11.01 down up incorrect
STRRP.US Star Equity Holdings Inc 20251021 0 9.75 9.75 9.75 9.75 0 9.2716
STRS.US Stratus Properties Inc 20251021 0 19.29 19.3 19.18 19.3 2039 19.3 up down incorrect
STRT.US Strattec Security Corporation 20251021 0 65 68.4 64.595 67.94 46544 67.94 up down incorrect
STTK.US Shattuck Labs Inc 20251021 0 2.08 2.1 1.91 1.92 163100 1.92 down up incorrect
STX.US Seagate Technology Holdings plc 20251021 0 212.625 216.53 210.6793 214.57 2817458 214.0085 up down incorrect
SUNS.US SLR Senior Investment Corp 20251021 0 9.72 9.98 9.64 9.79 45600 9.49 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251021 0 51.43 51.5999 50.33 50.67 422142 50.67 down down correct
SURG.US SurgePays Inc. Common Stock 20251021 0 2.89 2.95 2.748 2.88 62900 2.88 down down correct
SVA.US Sinovac Biotech Ltd 20251021 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251021 0 2.32 2.335 2.26 2.26 914997 2.2394 down down correct
SVRA.US Savara Inc 20251021 0 4.09 4.25 3.985 4.23 1281818 4.23 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251021 0 0.05 0.06 0.05 0.06 3400 0.06 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251021 0 1.779 1.85 1.75 1.755 19610 1.755 down down correct
SWBI.US Smith & Wesson Brands Inc 20251021 0 9.99 10.07 9.89 9.89 411500 9.7685 down down correct
SWIM.US Latham Group Inc 20251021 0 7.56 7.71 7.485 7.69 327992 7.69 up up correct
SWKH.US SWK Holdings Corporation 20251021 0 16.27 16.36 16.09 16.21 19300 16.21 down down correct
SWKS.US Skyworks Solutions Inc 20251021 0 75.71 76.66 75.41 76.4 1146569 74.644 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251021 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251021 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251021 0 1.43 1.43 1.3655 1.42 21 213 down down correct
SY.US So 20251021 0 3.15 3.15 3.02 3.06 689444 3.06 down down correct
SYBT.US Stock Yards Bancorp Inc 20251021 0 67.85 70.875 67.73 67.85 88539 67.5361
SYBX.US Synlogic Inc 20251021 0 1.81 1.82 1.7438 1.78 125723 1.78 down down correct
SYNA.US Synaptics Incorporated 20251021 0 72.41 72.9 70.5001 72.15 169291 72.15 down down correct
SYPR.US Sypris Solutions Inc 20251021 0 2.1 2.1339 2.075 2.1 18501 2.1
SYRS.US Syros Pharmaceuticals Inc 20251021 0 0.0008 0.0008 0.0004 0.0004 21018 0.0004 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251021 0 10.35 10.35 10.26 10.34 1300 10.34 down up incorrect
TACO.US Del Taco Restaurants Inc 20251021 0 10.5 10.57 10.48 10.5 553300 10.5
TACT.US TransAct Technologies Incorporated 20251021 0 4.68 4.78 4.6 4.64 35375 4.64 down up incorrect
TAIT.US Taitron Components Incorporated 20251021 0 2.4745 2.5342 2.46 2.49 11745 2.389 up down incorrect
TAKMX.US TAKMX 20251021 0 8.4 8.4 8.4 8.4 0 8.2378
TALK.US Talkspace Inc 20251021 0 2.76 2.79 2.69 2.7 994169 2.7 down up incorrect
TALKW.US Talkspace Inc 20251021 0 0.06 0.0679 0.06 0.0678 26430 0.0678 up down incorrect
TANH.US Tantech Holdings Ltd 20251021 0 1.7 1.73 1.59 1.59 119707 1.59 down up incorrect
TAOP.US Taoping Inc 20251021 0 2.2 2.42 2.18 2.42 85000 2.42 up up correct
TARA.US Protara Therapeutics Inc 20251021 0 5.58 5.66 5.36 5.4 240293 5.4 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251021 0 70.67 71.485 70.01 70.82 410500 70.82 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20251021 0 13.5 13.728 13.43 13.65 213459 13.65 up up correct
TATT.US TAT Technologies Ltd 20251021 0 40.71 41.01 39.59 40.82 120100 40.82 up down incorrect
TAYD.US Taylor Devices Inc 20251021 0 42 42.54 41.61 41.96 5600 41.96 down up incorrect
TBBK.US The Bancorp Inc 20251021 0 73.67 75.235 73.33 74.92 516847 74.92 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20251021 0 3.13 3.23 3.13 3.22 798824 3.22 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20251021 0 0.1 0.1066 0.095 0.1066 29284 0.1066 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251021 0 20.35 20.35 20.09 20.155 97500 19.7502 down up incorrect
TBLT.US ToughBuilt Industries Inc 20251021 0 0.051 0.051 0.051 0.051 2 0.051
TBPH.US Theravance Biopharma Inc 20251021 0 14.21 14.2725 13.84 14.01 178751 14.01 down down correct
TC.US TuanChe ADR 20251021 0 16.16 16.98 16.12 16.55 4100 16.55 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20251021 0 19.9 19.95 19.878 19.95 400 19.95 up up correct
TCBI.US Texas Capital Bancshares Inc 20251021 0 81.17 81.89 80.91 81.69 430296 81.69 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251021 0 20.64 20.81 20.52 20.63 15600 19.9576 down down correct
TCBK.US TriCo Bancshares 20251021 0 42.16 42.5 41.96 42.33 49115 41.7037 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251021 0 16.14 16.14 16.14 16.14 0 16.0593
TCBX.US Third Coast Bancshares Inc. Common Stock 20251021 0 39.47 39.765 38.925 39.17 50936 39.17 down down correct
TCCO.US Technical Communications Corporation 20251021 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251021 0 14.48 14.78 14.48 14.76 105410 14.76 up up correct
TCOM.US Trip.com Group Limited 20251021 0 71.11 71.685 70.9 71.35 1895576 71.35 up up correct
TCPC.US BlackRock TCP Capital Corp 20251021 0 5.67 5.78 5.6347 5.73 541903 5.486 up up correct
TCRX.US Tscan Therapeutics Inc 20251021 0 2.51 2.535 2.322 2.34 481411 2.34 down down correct
TCX.US Tucows Inc 20251021 0 18.09 18.43 18.09 18.43 13213 18.43 up up correct
TDAC.US Trident Acquisitions Corp 20251021 0 10.4 10.46 10.4 10.46 16100 10.46 up up correct
TDACU.US Trident Acquisitions Corp 20251021 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251021 0 19.55 19.75 19.5 19.67 46503 19.303 up up correct
TDUP.US ThredUp Inc 20251021 0 9.36 9.36 8.97 8.98 1066263 8.98 down down correct
TEAM.US Atlassian Corporation Plc 20251021 0 158.51 169.32 158.4 168.71 4319069 168.71 up up correct
TECH.US Bio 20251021 0 63.38 64.94 62.635 63.46 1942796 63.2894 up up correct
TECTP.US Tectonic Financial Inc 20251021 0 10.924 10.924 10.924 10.924 200 10.3568
TELA.US TELA Bio Inc 20251021 0 1.49 1.53 1.45 1.51 71271 1.51 up up correct
TENB.US Tenable Holdings Inc 20251021 0 29.67 30.59 29.67 30.46 694913 30.46 up up correct
TENX.US Tenax Therapeutics Inc 20251021 0 6.69 7.24 6.102 7.22 189656 7.22 up up correct
TER.US Teradyne Inc 20251021 0 138.9 144.33 138.8 143.33 2180200 143.1619 up up correct
TERN.US Terns Pharmaceuticals Inc 20251021 0 8.63 8.63 7.9 8.12 3234976 8.12 down down correct
TFC.US PR 20251021 0 20.41 20.5384 20.3005 20.39 54937 19.7742 down down correct
TFSL.US TFS Financial Corporation 20251021 0 13.21 13.33 13.185 13.28 308160 13.0192 up up correct
TGLS.US Tecnoglass Inc 20251021 0 59.27 61.59 58.6 60.76 701700 60.5832 up up correct
TGTX.US TG Therapeutics Inc 20251021 0 35.1 35.52 34.815 35.22 1153696 35.22 up up correct
TH.US Target Hospitality Corp 20251021 0 7.16 7.39 7.09 7.33 247831 7.33 up up correct
THFF.US First Financial Corporation 20251021 0 54.2 54.5 53.84 54.29 56731 53.7868 up up correct
THRM.US Gentherm Incorporated 20251021 0 34.8 35.25 34.1 35.09 147823 35.09 up up correct
THRY.US Thryv Holdings Inc 20251021 0 11.72 12.305 11.72 12.21 299181 12.21 up up correct
TIGO.US Millicom International Cellular S.A 20251021 0 47 47.01 46.029 46.41 457300 45.7298 down down correct
TIGR.US UP Fintech Holding Limited 20251021 0 9.9 9.92 9.58 9.72 2677927 9.72 down down correct
TIL.US Instil Bio Inc 20251021 0 20.19 20.315 18.8857 19 37214 19 down down correct
TILE.US Interface Inc 20251021 0 27.58 28.32 27.58 28.2 289119 28.1797 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251021 0 24.25 24.25 24.25 24.25 0 24.25
TIPPX.US Total Income + Real Estate Fund CL C 20251021 0 22.75 22.75 22.75 22.75 0 22.75
TIPRX.US Totl In Rl Est A 20251021 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251021 0 17.46 17.74 17.41 17.58 112560 17.5251 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251021 0 25.55 25.55 25.55 25.55 0 25.2142
TIRX.US Tian Ruixiang Holdings Ltd 20251021 0 0.889 0.939 0.88 0.9083 29565 0.9083 up up correct
TITN.US Titan Machinery Inc 20251021 0 15.54 15.935 15.52 15.74 225012 15.74 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251021 0 2.9 2.96 2.83 2.95 33800 2.95 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251021 0 5.78 5.875 5.58 5.62 159073 5.62 down down correct
TLF.US Tandy Leather Factory Inc 20251021 0 3.08 3.1 3.03 3.0342 10214 1.7522 down down correct
TLIS.US Talis Biomedical Corporation 20251021 0 1.6 1.84 1.6 1.84 1400 1.84 up up correct
TLRY.US Tilray Inc 20251021 0 1.55 1.56 1.48 1.48 5969663 14.8 down up incorrect
TLS.US Telos Corporation 20251021 0 7.02 7.05 6.8 6.91 1005149 6.91 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20251021 0 1.97 1.98 1.87 1.89 143700 1.89 down up incorrect
TMC.US TMC the metals company Inc 20251021 0 8 8.15 7.73 7.81 7096584 7.81 down up incorrect
TMCI.US Treace Medical Concepts Inc 20251021 0 6.82 6.995 6.7143 6.95 220351 6.95 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20251021 0 1.95 1.95 1.67 1.7 277000 1.7 down up incorrect
TMDX.US TransMedics Group Inc 20251021 0 120 121.5 116.51 120.13 715200 120.13 up down incorrect
TMUS.US T 20251021 0 230.09 230.51 227.64 229.08 3580500 226.8598 down down correct
TNDM.US Tandem Diabetes Care Inc 20251021 0 15.25 15.92 15.12 15.39 1828755 15.39 up up correct
TNGX.US Bctg Acquisition Corp 20251021 0 9.17 9.2769 8.97 8.99 1285380 8.99 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251021 0 19.84 20.55 19.43 19.7 621100 19.7 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251021 0 1.95 1.96 1.81 1.83 3096382 1.83 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251021 0 4.19 4.287 4.085 4.26 1894309 4.26 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251021 0 0.895 0.95 0.88 0.9061 35061 0.9061 up up correct
TOPS.US Top Ships Inc 20251021 0 6.05 6.05 5.87 5.88 14100 5.88 down down correct
TOUR.US Tuniu Corporation 20251021 0 0.81 0.86 0.81 0.8464 70284 0.8464 up up correct
TOWN.US TowneBank 20251021 0 33.49 33.8 33.35 33.55 210881 33.2837 up up correct
TPST.US Tempest Therapeutics Inc 20251021 0 10.5 10.67 10.32 10.52 21251 10.52 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251021 0 6.21 6.4 6.09 6.36 173684 6.36 up up correct
TREE.US LendingTree Inc 20251021 0 58.23 60.18 58.0056 59.06 177553 59.06 up up correct
TRIB.US Trinity Biotech plc 20251021 0 1.02 1.02 0.96 0.96 47700 0.96 down down correct
TRIL.US Trillium Therapeutics Inc 20251021 0 20.11 20.13 20.06 20.088 4400 20.088 down down correct
TRIN.US Trinity Capital Inc 20251021 0 14.75 14.93 14.73 14.86 549977 14.0508 up up correct
TRIP.US TripAdvisor Inc 20251021 0 16.85 17.82 16.1 16.35 3327242 16.35 down down correct
TRMB.US Trimble Inc 20251021 0 78.58 80.01 78.28 79.65 811032 79.65 up up correct
TRMD.US TORM plc 20251021 0 20.68 20.71 20.34 20.44 394100 19.8861 down down correct
TRMK.US Trustmark Corporation 20251021 0 38.16 38.25 37.93 38.16 244856 37.7115
TRNS.US Transcat Inc 20251021 0 70.65 72.4543 70.65 72.005 39145 72.005 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251021 0 3.01 3.093 2.72 2.74 2717500 2.74 down down correct
TROO.US TROOPS Inc 20251021 0 1.38 1.48 1.38 1.46 69500 1.46 up up correct
TROW.US T. Rowe Price Group Inc 20251021 0 104.01 105 103.95 104.25 981507 102.9879 up up correct
TRS.US TriMas Corporation 20251021 0 37.54 38.27 37.5 38.26 262600 38.1729 up up correct
TRST.US TrustCo Bank Corp NY 20251021 0 36.03 36.505 35.77 36.21 67337 35.5853 up down incorrect
TRTN.US PE 20251021 0 19.67 19.69 19.6 19.65 3294 19.2893 down up incorrect
TRUE.US TrueCar Inc 20251021 0 2.45 2.46 2.44 2.44 730790 2.44 down up incorrect
TRUP.US Trupanion Inc 20251021 0 43.88 44.75 43.84 44.02 252215 44.02 up down incorrect
TRVG.US trivago N.V 20251021 0 3.02 3.06 3 3.03 27323 3.03 up down incorrect
TRVI.US Trevi Therapeutics Inc 20251021 0 10.72 10.89 10.36 10.65 1220129 10.65 down up incorrect
TRVN.US Trevena Inc 20251021 0 0.012 0.02 0.012 0.02 800 0.02 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251021 0 33.48 33.82 30.83 30.83 122158 30.83 down up incorrect
TSBK.US Timberland Bancorp Inc 20251021 0 31.96 32.31 31.73 32.17 10080 31.6669 up down incorrect
TSCO.US Tractor Supply Company 20251021 0 55 55.56 54.64 54.77 4686200 54.2891 down down correct
TSEM.US Tower Semiconductor Ltd 20251021 0 75.18 75.71 74.005 74.39 667955 74.39 down down correct
TSHA.US Taysha Gene Therapies Inc 20251021 0 4.93 5.33 4.81 5.15 5577500 5.15 up up correct
TSIFX.US TSIFX 20251021 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251021 0 445.76 449.3 442.05 442.6 54412200 442.6 down down correct
TTD.US The Trade Desk Inc 20251021 0 52.88 54.705 52.45 53.92 13123220 53.92 up up correct
TTEC.US TTEC Holdings Inc 20251021 0 3.54 3.675 3.49 3.65 201054 3.65 up down incorrect
TTEK.US Tetra Tech Inc 20251021 0 33.76 34.04 33.04 33.96 1780800 33.842 up down incorrect
TTGT.US TechTarget Inc 20251021 0 5.53 5.9 5.53 5.86 329600 5.86 up down incorrect
TTMI.US TTM Technologies Inc 20251021 0 58 58.1609 55.89 56.69 1550438 56.69 down up incorrect
TTOO.US T2 Biosystems Inc 20251021 0 0.011 0.011 0.011 0.011 0 0.011
TTSH.US Tile Shop Holdings Inc. Common Stock 20251021 0 6.27 6.34 6.21 6.21 122751 6.21 down up incorrect
TTWO.US Take 20251021 0 261.29 262.2031 258.33 260.28 916154 260.28 down down correct
TUSK.US Mammoth Energy Services Inc 20251021 0 2.23 2.23 2.18 2.2 30080 2.2 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251021 0 11.8 11.8 11.8 11.8 0 11.8
TVACW.US Thayer Ventures Acquisition Corporation 20251021 0 1.191 1.28 1.191 1.23 10375 1.23 up up correct
TVTX.US Travere Therapeutics Inc 20251021 0 27.56 27.915 27.05 27.8 2035475 27.8 up up correct
TW.US Tradeweb Markets Inc 20251021 0 108.34 110 108.24 108.27 952100 108.0278 down down correct
TWIN.US Twin Disc Incorporated 20251021 0 14.95 15.59 14.87 15.525 78618 15.4497 up up correct
TWST.US Twist Bioscience Corporation 20251021 0 32.83 34.115 31.96 33.39 2116931 33.39 up up correct
TXG.US 10x Genomics Inc 20251021 0 13.15 13.35 12.755 13.03 2467700 13.03 down down correct
TXMD.US TherapeuticsMD Inc 20251021 0 1.1 1.24 1.08 1.17 122300 1.17 up up correct
TXN.US Texas Instruments Incorporated 20251021 0 179.47 181.84 178.84 180.84 10301500 178.0778 up up correct
TXRH.US Texas Roadhouse Inc 20251021 0 179.22 180.39 176.915 178.03 876356 177.3217 down down correct
TYRA.US Tyra Biosciences Inc 20251021 0 14.94 15.49 14.6101 14.71 175820 14.71 down down correct
TZOO.US Travelzoo 20251021 0 10.07 10.2 9.82 10.08 72000 10.08 up up correct
UAL.US United Airlines Holdings Inc 20251021 0 100.88 101.67 99.42 100.11 5740900 100.11 down down correct
UBCP.US United Bancorp Inc 20251021 0 12.8 12.8377 12.8 12.8377 4851 12.6627 up up correct
UBFO.US United Security Bancshares 20251021 0 8.95 9.25 8.86 9.23 39475 9.1216 up up correct
UBSI.US United Bankshares Inc 20251021 0 35.69 35.81 35.43 35.45 619221 35.1092 down up incorrect
UCL.US uCloudlink Group Inc 20251021 0 2.17 2.26 2.1287 2.14 26747 2.14 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20251021 0 28.93 29.35 28.77 29.21 297868 29.21 up down incorrect
UDMY.US Udemy Inc. Common Stock 20251021 0 7 7.21 6.98 7.18 1569090 7.18 up down incorrect
UEIC.US Universal Electronics Inc 20251021 0 4.4 4.48 4.33 4.33 65357 4.33 down up incorrect
UFCS.US United Fire Group Inc 20251021 0 30.76 31.21 30.76 31.1 69031 30.7989 up up correct
UFPI.US UFP Industries Inc 20251021 0 90.97 93.75 90.97 93.26 356800 92.584 up up correct
UFPT.US UFP Technologies Inc 20251021 0 197.69 201.405 195.6 201.23 63380 201.23 up up correct
UG.US United 20251021 0 7.5 7.61 7.5 7.61 2821 7.3439 up up correct
UGRO.US urban 20251021 0 0.329 0.37 0.322 0.345 29644 8.625 up up correct
UHAL.US AMERCO 20251021 0 55.56 56.62 55.56 56.21 103800 56.21 up up correct
UK.US Ucommune International Ltd 20251021 0 1.04 1.04 1 1 14978 1 down down correct
UKOMW.US Ucommune International Ltd 20251021 0 0.0062 0.0062 0.0041 0.0061 4239 0.0061 down down correct
ULBI.US Ultralife Corporation 20251021 0 6.71 6.845 6.62 6.83 38203 6.83 up up correct
ULCC.US Frontier Group Holdings Inc 20251021 0 4.31 4.46 4.29 4.36 3449642 4.36 up up correct
ULH.US Universal Logistics Holdings Inc 20251021 0 19.84 20.217 19.84 19.92 25225 19.7807 up down incorrect
ULTA.US Ulta Beauty Inc 20251021 0 521.16 529.25 517.83 525.92 526500 525.92 up down incorrect
UMBF.US UMB Financial Corporation 20251021 0 112.14 112.57 108.785 111.87 377104 111.4478 down up incorrect
UNB.US Union Bankshares Inc 20251021 0 24.96 25.15 24.78 24.84 16000 24.1309 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251021 0 5 5.08 4.86 4.94 241000 4.94 down down correct
UNIT.US Uniti Group Inc 20251021 0 5.52 5.715 5.475 5.6 1265906 5.6 up up correct
UNTY.US Unity Bancorp Inc 20251021 0 49 49.2035 48.055 48.43 38944 48.1425 down down correct
UONE.US Urban One Inc 20251021 0 1.29 1.33 1.25 1.3 1260 13 up up correct
UONEK.US Urban One Inc 20251021 0 0.658 0.66 0.62 0.62 317 6.2 down down correct
UPC.US Universe Pharmaceuticals INC 20251021 0 5.14 5.2895 5.02 5.25 38445 5.25 up up correct
UPLD.US Upland Software Inc 20251021 0 2.27 2.32 2.17 2.21 114835 2.21 down down correct
UPST.US Upstart Holdings Inc 20251021 0 49.9 53.44 49.76 52.36 6653300 52.36 up up correct
UPWK.US Upwork Inc 20251021 0 16.67 16.8 16.46 16.66 1816887 16.66 down down correct
URBN.US Urban Outfitters Inc 20251021 0 66.91 69 66.52 68 1368100 68 up up correct
URGN.US UroGen Pharma Ltd 20251021 0 18 18.25 17.57 18.14 695150 18.14 up up correct
UROY.US Uranium Royalty Corp 20251021 0 3.91 3.93 3.7 3.8 5686459 3.8 down down correct
USAU.US U.S. Gold Corp 20251021 0 18.15 18.3 16.95 17.46 551700 17.46 down down correct
USCB.US US Century Bank 20251021 0 17.52 17.52 17.185 17.46 16917 17.2527 down down correct
USEG.US U.S. Energy Corp 20251021 0 1.2 1.21 1.18 1.19 202700 1.19 down down correct
USIO.US Usio Inc 20251021 0 1.45 1.45 1.41 1.41 69812 1.41 down down correct
USLM.US United States Lime & Minerals Inc 20251021 0 135.68 136.34 132.91 135.36 79200 135.2148 down down correct
USQIX.US USQ Core Real Estate Fund 20251021 0 21.61 21.61 21.61 21.61 0 21.0523
USQSX.US USQ Core Real Estate Fund 20251021 0 21.74 21.74 21.74 21.74 0 21.74
UTHR.US United Therapeutics Corporation 20251021 0 432.2 432.2 422.51 422.53 447652 422.53 down down correct
UTMD.US Utah Medical Products Inc 20251021 0 60.8207 60.845 60.3169 60.45 7715 60.124 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251021 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20251021 0 2.47 2.51 2.47 2.51 5200 2.51 up up correct
UVSP.US Univest Financial Corporation 20251021 0 29.19 29.55 28.035 29.46 80992 29.0548 up up correct
UXIN.US Uxin Limited 20251021 0 3.05 3.05 2.7701 2.88 165485 2.88 down down correct
VABK.US Virginia National Bankshares Corporation 20251021 0 39.69 39.78 38.4501 39.48 15112 38.7806 down down correct
VALN.US Valneva SE 20251021 0 9.75 9.98 9.6508 9.87 46745 9.87 up up correct
VALU.US Value Line Inc 20251021 0 38.25 39.3 38.25 39.28 8527 38.6238 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251021 0 0.0001 0.01 0.0001 0.0001 5303 0.0001
VBNK.US VersaBank Common Shares 20251021 0 11.93 12 11.77 11.8 31127 11.7856 down down correct
VC.US Visteon Corporation 20251021 0 115.41 117.13 114.65 116.86 309200 116.083 up up correct
VCEL.US Vericel Corporation 20251021 0 35.89 36.865 35.285 36.45 415662 36.45 up up correct
VCNX.US Vaccinex Inc 20251021 0 0.92 0.92 0.74 0.91 700 0.91 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251021 0 28.81 28.81 28.81 28.81 0 27.9256
VCTR.US Victory Capital Holdings Inc 20251021 0 65.19 65.81 64.725 65.07 250714 64.5646 down down correct
VCYT.US Veracyte Inc 20251021 0 36.76 37.03 36.04 36.1 762441 36.1 down down correct
VECO.US Veeco Instruments Inc 20251021 0 29.35 29.675 28.82 29.31 624717 29.31 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251021 0 2.35 2.4 2.3 2.37 30176 2.37 up up correct
VELO.US Velocity Acquisition Corp 20251021 0 6.785 7.65 6.2 7 1809000 7 up up correct
VEON.US VEON Ltd 20251021 0 53.19 53.19 51 51.42 109900 51.42 down down correct
VERA.US Vera Therapeutics Inc 20251021 0 30.2 30.5105 29.5 30.33 816991 30.33 up up correct
VERB.US Verb Technology Company Inc 20251021 0 4.13 4.16 3.94 4 480611 4 down down correct
VERI.US Veritone Inc 20251021 0 6.1 6.2199 5.76 5.97 5659627 5.97 down down correct
VERO.US Venus Concept Inc 20251021 0 2.3 2.369 2.25 2.29 42200 2.29 down down correct
VERU.US Veru Inc 20251021 0 4.41 4.44 4.2 4.3 57273 4.3 down down correct
VERX.US Vertex Inc 20251021 0 25.11 26.54 24.81 25.94 2514800 25.94 up up correct
VFF.US Village Farms International Inc 20251021 0 3.32 3.32 3.09 3.13 1508468 3.13 down down correct
VFLEX.US VFLEX 20251021 0 27.29 27.29 27.29 27.29 0 26.6596
VG.US Vonage Holdings Corp 20251021 0 9.26 9.82 9.15 9.61 9375400 9.5834 up up correct
VIA.US Via Renewables Inc 20251021 0 47.37 49.79 47.14 49.03 96800 49.03 up up correct
VIASP.US Via Renewables Inc 20251021 0 25.52 25.52 25.52 25.52 700 24.8579
VIAV.US Viavi Solutions Inc 20251021 0 13.15 13.36 13.12 13.33 2341799 13.33 up up correct
VICR.US Vicor Corporation 20251021 0 61.65 68.67 60.95 65.8 1627310 65.8 up up correct
VINC.US Vincerx Pharma Inc 20251021 0 0.032 0.045 0.032 0.032 21760 0.032
VINP.US Vinci Partners Investments Ltd 20251021 0 11.38 11.38 11.12 11.12 16700 10.9795 down down correct
VIOT.US Viomi Technology Co. Ltd 20251021 0 2.79 2.85 2.7 2.8 194385 2.8 up up correct
VIR.US Vir Biotechnology Inc 20251021 0 6.28 6.44 6.12 6.27 1009610 6.27 down down correct
VIRC.US Virco Mfg. Corporation 20251021 0 7.4 7.5907 7.38 7.4 67942 7.3723
VIRT.US Virtu Financial Inc 20251021 0 33.15 33.56 33.025 33.31 693854 32.8962 up up correct
VIRX.US Viracta Therapeutics Inc 20251021 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251021 0 2.7 2.8 2.42 2.52 9900 2.52 down up incorrect
VITL.US Vital Farms Inc 20251021 0 39.87 40 38.06 38.13 1065800 38.13 down up incorrect
VIVE.US Viveve Medical Inc 20251021 0 0.0001 0.0001 0.0001 0.0001 2054 0.0001
VKTX.US Viking Therapeutics Inc 20251021 0 33.78 34 32.285 32.98 2880107 32.98 down up incorrect
VLGEA.US Village Super Market Inc 20251021 0 33 33.43 32.47 32.485 34638 32.2574 down down correct
VLN.US WT 20251021 0 0.06 0.08 0.06 0.0799 16184 0.0799 up up correct
VLY.US Valley National Bancorp 20251021 0 10.18 10.36 10.16 10.26 10050700 10.1653 up up correct
VLYPO.US Valley National Bancorp 20251021 0 25.084 25.24 25.08 25.24 7666 24.7458 up up correct
VLYPP.US Valley National Bancorp 20251021 0 25.1 25.4599 25.1 25.36 1477 24.8476 up up correct
VMAR.US Vision Marine Technologies Inc 20251021 0 1.59 1.62 1.561 1.59 1940 63.6
VMD.US Viemed Healthcare Inc 20251021 0 6.83 6.87 6.74 6.83 108500 6.83
VMEO.US Vimeo Inc 20251021 0 7.74 7.75 7.74 7.74 782700 7.74
VNDA.US Vanda Pharmaceuticals Inc 20251021 0 5.33 5.365 5.225 5.29 367549 5.29 down down correct
VNET.US 21Vianet Group Inc 20251021 0 9.26 9.48 9.14 9.36 2064400 9.36 up up correct
VNO.US PO 20251021 0 15.14 15.2752 15.11 15.26 22865 14.9728 up up correct
VNOM.US Viper Energy Partners LP 20251021 0 36.68 37.33 36.5 37.22 1131662 36.2212 up up correct
VOD.US Vodafone Group Plc 20251021 0 11.63 11.66 11.4846 11.51 4897663 11.2657 down down correct
VOR.US Vor Biopharma Inc 20251021 0 30.075 30.38 27.41 27.77 349400 27.77 down down correct
VRA.US Vera Bradley Inc 20251021 0 2.2 2.37 2.2 2.26 189400 2.26 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20251021 0 1.57 1.65 1.5 1.59 205500 1.59 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251021 0 3.99 4.19 3.85 4.04 658200 4.04 up up correct
VRDN.US Viridian Therapeutics Inc 20251021 0 24.65 24.65 23.65 24.02 782377 24.02 down down correct
VREX.US Varex Imaging Corporation 20251021 0 11.63 11.75 11.146 11.65 165900 11.65 up up correct
VRM.US Vroom Inc 20251021 0 24.79 24.79 24.79 24.79 900 24.79
VRME.US VerifyMe Inc 20251021 0 1.4 1.4 1.2 1.27 1482400 1.27 down down correct
VRNS.US Varonis Systems Inc 20251021 0 62.23 62.234 60.98 60.98 1247100 60.98 down down correct
VRNT.US Verint Systems Inc 20251021 0 20.27 20.3 20.26 20.28 1219300 20.28 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20251021 0 0.021 0.021 0.021 0.021 300 0.021
VRRM.US Verra Mobility Corporation 20251021 0 24.39 24.88 24.35 24.77 687100 24.77 up up correct
VRSK.US Verisk Analytics Inc 20251021 0 235.03 238.22 234.63 237.03 954507 236.5388 up up correct
VRSN.US VeriSign Inc 20251021 0 266.64 269.47 265.45 266.46 605717 264.6554 down down correct
VRTS.US Virtus Investment Partners Inc 20251021 0 177.71 178.96 175 177.61 94429 172.4668 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251021 0 417.57 426.97 417.57 426.27 1075953 426.27 up up correct
VS.US Versus Systems Inc 20251021 0 1.9 2.1095 1.9 2.1 42500 2.1 up up correct
VSAT.US Viasat Inc 20251021 0 36.85 37.42 36.03 36.68 1800200 36.68 down down correct
VSEC.US VSE Corporation 20251021 0 166.2 170.28 164.08 169.93 145931 169.8486 up up correct
VSSYW.US Versus Systems Inc 20251021 0 0.046 0.046 0.046 0.046 0 0.046
VSTA.US Vasta Platform Limited 20251021 0 4.92 4.98 4.92 4.97 5598 4.97 up down incorrect
VSTM.US Verastem Inc 20251021 0 8 8.2 7.68 7.99 2674800 7.99 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20251021 0 4.4 4.5 4.21 4.23 507200 4.23 down up incorrect
VTRS.US Viatris Inc 20251021 0 10.31 10.44 10.3 10.39 6282000 10.2708 up up correct
VTSI.US VirTra Inc 20251021 0 5.84 5.97 5.72 5.91 18900 5.91 up up correct
VTVT.US vTv Therapeutics Inc 20251021 0 20.3 21.2 20.3 21 2200 21 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251021 0 3.72 3.835 3.61 3.76 566027 3.76 up up correct
VUZI.US Vuzix Corporation 20251021 0 4.07 4.1 3.83 3.95 1761000 3.95 down down correct
VVOS.US Vivos Therapeutics Inc 20251021 0 2.82 2.89 2.6 2.76 370300 2.76 down down correct
VVPR.US VivoPower International PLC 20251021 0 4.35 4.75 4.19 4.6 587800 4.6 up up correct
VXRT.US Vaxart Inc 20251021 0 0.35 0.37 0.35 0.36 479200 0.36 up down incorrect
VYGR.US Voyager Therapeutics Inc 20251021 0 5.07 5.13 4.75 4.97 612100 4.97 down up incorrect
VYNE.US VYNE Therapeutics Inc 20251021 0 0.378 0.38 0.353 0.363 1314100 0.363 down up incorrect
WABC.US Westamerica Bancorporation 20251021 0 46.71 47.44 46.42 47.3 92303 46.4174 up down incorrect
WAFD.US Washington Federal Inc 20251021 0 29.11 29.35 28.75 28.82 488624 28.3378 down up incorrect
WAFDP.US Washington Federal Inc 20251021 0 16.56 16.605 16.55 16.56 8500 16.2675
WAFU.US Wah Fu Education Group Limited 20251021 0 1.9 1.9 1.79 1.8 74900 1.8 down down correct
WAL.US PA 20251021 0 21.59 21.8296 21.55 21.61 26172 21.3589 up up correct
WALD.US Waldencast Acquisition Corp 20251021 0 1.87 1.97 1.8 1.84 49500 1.84 down down correct
WALDW.US Waldencast Acquisition Corp 20251021 0 0.033 0.033 0.033 0.033 200 0.033
WASH.US Washington Trust Bancorp Inc 20251021 0 27 28.285 27 27.55 250633 27.0279 up up correct
WATT.US Energous Corporation 20251021 0 10.03 10.2 8.29 8.47 168500 8.47 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251021 0 8.19 8.23 7.75 8.06 54100 8.06 down down correct
WB.US Weibo Corporation 20251021 0 11.35 11.43 11.21 11.23 569600 11.23 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251021 0 34.94 35.85 34.89 35.723 217800 35.723 up up correct
WDAY.US Workday Inc 20251021 0 240.12 247.25 239.74 245.67 2127800 245.67 up up correct
WDC.US Western Digital Corporation 20251021 0 121.47 121.99 119.6 121.41 4594400 121.2544 down down correct
WDFC.US WD 20251021 0 192.46 199.15 187.4 198.58 225100 197.5958 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251021 0 1.86 1.86 1.86 1.86 0 1.86
WEN.US The Wendy's Company 20251021 0 8.9 9.37 8.89 9.33 7553900 9.0077 up up correct
WERN.US Werner Enterprises Inc 20251021 0 28.2 29.18 28.01 28.83 1725712 28.6981 up up correct
WEYS.US Weyco Group Inc 20251021 0 29.06 29.8 29.06 29.78 6765 29.5487 up up correct
WFC.US PD 20251021 0 17.98 18.06 17.9375 18.02 65923 17.4871 up up correct
WFCF.US Where Food Comes From Inc 20251021 0 12.81 13.05 12.81 12.81 4800 12.81
WFCPX.US Wells Fargo & Co Non 20251021 0 17.34 17.34 17.34 17.34 0 16.9682
WFRD.US Weatherford International plc Ordinary Shares 20251021 0 65.59 67.41 64.67 66.72 1145200 66.3099 up up correct
WHF.US WhiteHorse Finance Inc 20251021 0 7.02 7.25 7.01 7.23 146303 6.9444 up down incorrect
WHLM.US Wilhelmina International Inc 20251021 0 2.95 2.95 2.95 2.95 0 2.95
WHLR.US Wheeler Real Estate Investment Trust Inc 20251021 0 3.49 3.839 3.48 3.65 19700 21.9 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251021 0 36.49 36.49 35.91 35.91 1200 35.91 down up incorrect
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251021 0 115 115 115 115 0 115
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251021 0 4.048 4.08 3.98 4.02 7400 4.02 down up incorrect
WILC.US G. Willi 20251021 0 19.93 20.25 19.93 20.25 2600 20.25 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20251021 0 3.94 3.98 3.839 3.85 89800 3.85 down up incorrect
WINA.US Winmark Corporation 20251021 0 424.78 434.74 422.86 425.34 80113 423.4477 up down incorrect
WING.US Wingstop Inc 20251021 0 257.88 270.35 255 266.89 894500 266.2012 up down incorrect
WINT.US Windtree Therapeutics Inc 20251021 0 0.1 0.12 0.1 0.12 326000 0.12 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20251021 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251021 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251021 0 135.75 138.64 133.59 133.8 1452700 133.8 down down correct
WKEY.US WISeKey International Holding AG 20251021 0 9.67 9.67 8.55 8.75 296153 8.75 down down correct
WKHS.US Workhorse Group Inc 20251021 0 1.11 1.13 1.07 1.12 58267 13.44 up up correct
WKSP.US Worksport Ltd. Common Stock 20251021 0 3.37 3.404 3.2 3.24 154600 3.24 down down correct
WLDN.US Willdan Group Inc 20251021 0 98.86 98.86 95 97.01 165300 97.01 down up incorrect
WLFC.US Willis Lease Finance Corporation 20251021 0 130.52 132.575 129.5 129.57 23928 128.9188 down up incorrect
WMG.US Warner Music Group Corp 20251021 0 33.3 33.91 32.695 33.44 2894138 33.0143 up down incorrect
WNEB.US Western New England Bancorp Inc 20251021 0 11.17 11.24 11.13 11.18 30729 11.0581 up down incorrect
WNW.US Wunong Net Technology Company Limited 20251021 0 1.84 1.8868 1.83 1.87 5970 1.87 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20251021 0 3.675 3.78 3.63 3.75 1110700 3.75 up down incorrect
WORX.US SCWorx Corp 20251021 0 0.27 0.37 0.265 0.354 19938100 0.354 up down incorrect
WPRT.US Westport Fuel Systems Inc 20251021 0 2.08 2.16 2.04 2.06 90900 2.06 down down correct
WRAP.US Wrap Technologies Inc 20251021 0 2.62 2.74 2.56 2.58 278600 2.58 down down correct
WRLD.US World Acceptance Corporation 20251021 0 176.53 180.03 176.53 179.6 24400 179.6 up up correct
WSBC.US WesBanco Inc 20251021 0 31.21 31.64 31.21 31.32 402511 30.6241 up up correct
WSBCP.US WesBanco Inc 20251021 0 25.34 25.353 25.34 25.34 7300 24.9183
WSBF.US Waterstone Financial Inc 20251021 0 14.74 14.88 14.67 14.83 57100 14.6966 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251021 0 21.68 22.77 21.295 22.23 2136200 22.0784 up up correct
WSFS.US WSFS Financial Corporation 20251021 0 52.4 52.89 51.41 52.65 196264 52.3495 up up correct
WTBA.US West Bancorporation Inc 20251021 0 19.635 19.89 19.51 19.66 24435 19.2451 up up correct
WTER.US The Alkaline Water Company Inc 20251021 0 0.013 0.015 0.012 0.015 440950 0.15 up up correct
WTFC.US Wintrust Financial Corporation 20251021 0 124.36 129.83 122.6801 129.41 1251126 128.4621 up up correct
WTW.US Weight Watchers International Inc 20251021 0 329.49 331.8075 328.76 330.42 410952 329.5087 up up correct
WVE.US Wave Life Sciences Ltd 20251021 0 7.77 7.879 7.55 7.85 1660602 7.85 up up correct
WVVI.US Willamette Valley Vineyards Inc 20251021 0 3.81 3.97 3.68 3.9 3400 3.9 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20251021 0 3.2162 3.2162 3.21 3.21 662 3.0065 down down correct
WW.US WW International Inc 20251021 0 30.08 31.5 29.25 29.89 389800 29.89 down down correct
WWD.US Woodward Inc 20251021 0 252.99 255.51 251.43 254.14 384395 253.6587 up up correct
WYNN.US Wynn Resorts Limited 20251021 0 121.13 121.72 119.75 121.13 836000 120.6161
XAIR.US Beyond Air Inc 20251021 0 2.44 2.47 2.3606 2.43 95490 2.43 down down correct
XBIO.US Xenetic Biosciences Inc 20251021 0 4.1 4.245 3.8 3.87 155353 3.87 down down correct
XBIT.US XBiotech Inc 20251021 0 2.46 2.6 2.41 2.59 75062 2.59 up up correct
XCAPX.US ACAP Strategic Fund 20251021 0 29.02 29.02 29.02 29.02 0 29.02
XCUR.US Exicure Inc 20251021 0 4.78 4.99 4.54 4.65 14776 4.65 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251021 0 22.05 22.05 22.05 22.05 0 22.05
XEL.US Xcel Energy Inc 20251021 0 81.35 81.56 80.22 80.64 1888600 80.0224 down down correct
XELA.US Exela Technologies Inc 20251021 0 0.011 0.036 0.011 0.011 8500 0.011
XELB.US Xcel Brands Inc 20251021 0 1.69 1.69 1.47 1.54 149801 1.54 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251021 0 43.42 43.84 42.41 43.04 714100 43.04 down down correct
XERS.US Xeris Pharmaceuticals Inc 20251021 0 9.28 9.29 9.01 9.08 1979800 9.08 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251021 0 3.15 3.2 3.07 3.14 107600 3.14 down down correct
XGN.US Exagen Inc 20251021 0 11.72 11.85 11.6 11.69 204400 11.69 down down correct
XILSX.US Pioneer ILS Interval Fund 20251021 0 10.1 10.1 10.1 10.1 0 9.2044
XLO.US Xilio Therapeutics Inc. Common Stock 20251021 0 0.794 0.794 0.75 0.755 382600 0.755 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251021 0 48.09 50.07 47.63 48.55 481800 48.55 up up correct
XNCR.US Xencor Inc 20251021 0 15.07 15.34 14.275 14.51 1155656 14.51 down down correct
XNET.US Xunlei Limited 20251021 0 8.69 8.97 8.53 8.93 274900 8.93 up up correct
XOMA.US XOMA Corporation 20251021 0 34.63 35.48 34.21 34.81 32800 34.81 up up correct
XOMAO.US XOMA Corporation 20251021 0 25.4 25.42 25.39 25.42 1600 24.899 up up correct
XOMAP.US XOMA Corporation 20251021 0 26.775 26.775 26.775 26.775 0 26.2378
XONE.US The ExOne Company 20251021 0 49.67 49.67 49.66 49.665 74800 48.8612 down down correct
XOS.US Xos Inc 20251021 0 2.84 2.9 2.8001 2.89 23860 2.89 up up correct
XOSWW.US Xos Equity Warrants 20251021 0 0.0096 0.0097 0.0083 0.0096 12833 0.0096
XP.US XP Inc 20251021 0 17.24 17.334 16.91 17.02 5088700 16.8504 down down correct
XPEL.US XPEL Inc 20251021 0 34.77 35.862 34.77 35.78 145400 35.78 up up correct
XPER.US Xperi Holding Corporation 20251021 0 6.7 6.895 6.635 6.78 447300 6.78 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251021 0 5.66 5.66 5.66 5.66 0 5.4807
XRAY.US DENTSPLY SIRONA Inc 20251021 0 12.95 13.065 12.88 12.97 1748994 12.785 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251021 0 0.75 0.799 0.7128 0.7247 1621626 0.7247 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251021 0 3.19 3.28 3.15 3.21 3400600 3.1776 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251021 0 9.47 9.47 9.47 9.47 0 9.1432
XSICX.US Voya Senior Income Fund Class 20251021 0 9.44 9.44 9.44 9.44 0 9.18
XSIIX.US ING Senior Incm Fd 20251021 0 9.42 9.42 9.42 9.42 0 9.1381
XSIWX.US ING Senior Incm Fd 20251021 0 9.47 9.47 9.47 9.47 0 9.1868
XSLCX.US Invesco Senior Loan Fund Class 20251021 0 5.66 5.66 5.66 5.66 0 5.4827
XTLB.US XTL Biopharmaceuticals Ltd 20251021 0 1.3 1.38 1.27 1.29 119788 1.29 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251021 0 1.55 1.55 1.495 1.51 10247 22.65 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251021 0 0.195 0.197 0.172 0.185 342288 2.96 down down correct
YI.US 111 Inc 20251021 0 4.38 4.78 4.25 4.54 9000 4.54 up up correct
YJ.US Yunji Inc 20251021 0 1.91 1.91 1.89 1.89 13400 1.89 down down correct
YORW.US The York Water Company 20251021 0 32.46 32.46 31.58 32.11 113763 31.6629 down down correct
YQ.US 17 Education & Technology Group Inc 20251021 0 6 6.19 6 6.15 3100 6.15 up up correct
YTRA.US Yatra Online Inc 20251021 0 1.62 1.648 1.51 1.51 133100 1.51 down down correct
Z.US Zillow Group Inc 20251021 0 74.23 77.91 74.15 77.33 3142900 77.33 up up correct
ZBRA.US Zebra Technologies Corporation 20251021 0 301.09 308.63 301.09 306.21 370100 306.21 up up correct
ZCMD.US Zhongchao Inc 20251021 0 0.68 0.828 0.672 0.745 94525 5.96 up up correct
ZD.US Ziff Davis Inc. 20251021 0 36.76 38.21 36.47 38.11 549600 38.11 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20251021 0 1.349 1.38 1.33 1.35 4400 1.35 up up correct
ZEUS.US Olympic Steel Inc 20251021 0 28.31 29.02 27.96 28.95 62188 28.8309 up up correct
ZG.US Zillow Group Inc 20251021 0 71.1 74.45 71.04 73.7 585600 73.7 up up correct
ZION.US Zions Bancorporation National Association 20251021 0 52.505 53.99 52.1001 52.7 3848294 51.8741 up up correct
ZIONP.US Zions Bancorporation National Association 20251021 0 22.27 22.27 21.81 21.91 1591 21.2834 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251021 0 13.5 13.5 13.5 13.5 0 13.5
ZIVOW.US Zivo Bioscience Inc. Warrants 20251021 0 0.2002 0.2002 0.2002 0.2002 140 0.2002
ZKIN.US ZK International Group Co. Ltd 20251021 0 2.057 2.39 1.991 2.12 145100 2.12 up up correct
ZLAB.US Zai Lab Limited 20251021 0 28.98 29.77 28.89 29.15 442300 29.15 up up correct
ZM.US Zoom Video Communications Inc 20251021 0 81.88 83.96 81.592 83.61 1879900 83.61 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251021 0 1.565 1.67 1.53 1.64 906100 1.64 up up correct
ZS.US Zscaler Inc 20251021 0 305.74 311.29 303.78 310.37 748500 310.37 up down incorrect
ZUMZ.US Zumiez Inc 20251021 0 20.39 21.31 20.31 21.2 195200 21.2 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20251021 0 20.2401 32.12 17.46 32.12 247020 32.12 up down incorrect
ZYXI.US Zynex Inc 20251021 0 1.39 1.47 1.36 1.42 177500 1.42 up up correct

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