CollectAI

close-nasdaq_stocks

2025/10/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251024 0 6.36 6.36 6.36 6.36 0 6.2708
AACG.US ATA Creativity Global 20251024 0 1.2865 1.37 1.2801 1.3192 52053 1.3192 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251024 0 10.3 10.32 10.27 10.28 185963 10.28 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251024 0 10.77 11.12 10.77 10.8 1718 10.8 up up correct
AAIDX.US AAIDX 20251024 0 20.57 20.57 20.57 20.57 0 19.1641
AAL.US American Airlines Group Inc 20251024 0 13 13.89 12.9 13.78 94353100 13.78 up up correct
AAME.US Atlantic American Corporation 20251024 0 3.14 3.15 3.08 3.1399 26719 3.1399 down down correct
AAOI.US Applied Optoelectronics Inc 20251024 0 32.13 34.3912 31.5 34.01 4461778 34.01 up up correct
AAON.US AAON Inc 20251024 0 103.9 107.62 102.48 106.24 716000 106.1271 up up correct
AAPL.US Apple Inc 20251024 0 261.19 264.13 259.18 262.82 38253700 262.32 up down incorrect
AATC.US Image Sensing Systems Inc 20251024 0 6.45 6.64 6.41 6.51 10500 6.195 up up correct
ABCB.US Ameris Bancorp 20251024 0 73.3 74.18 73.11 74.02 398400 73.8232 up up correct
ABCL.US AbCellera Biologics Inc 20251024 0 5.84 5.97 5.64 5.66 4739419 5.66 down down correct
ABEO.US Abeona Therapeutics Inc 20251024 0 5.47 5.56 5.42 5.48 821300 5.48 up up correct
ABNB.US Airbnb Inc 20251024 0 127.65 129.06 127.35 127.99 3344300 127.99 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251024 0 2.12 2.35 2.11 2.21 473000 2.21 up down incorrect
ABR.US PF 20251024 0 22.66 22.69 22.51 22.57 5710 22.1769 down up incorrect
ABSI.US Absci Corporation Common Stock 20251024 0 4.44 4.53 4.25 4.27 3643204 4.27 down down correct
ABUS.US Arbutus Biopharma Corporation 20251024 0 4.3 4.435 4.26 4.36 786875 4.36 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251024 0 2.92 3.05 2.88 2.98 116754 2.98 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251024 0 21.81 22.19 21.475 22.02 1383780 22.02 up up correct
ACB.US Aurora Cannabis Inc 20251024 0 5.13 5.29 5.1 5.25 1050000 5.25 up up correct
ACET.US Adicet Bio Inc 20251024 0 0.873 0.9364 0.87 0.89 59716 14.24 up up correct
ACGL.US Arch Capital Group Ltd 20251024 0 87.46 87.64 86.81 87.15 1390400 87.15 down down correct
ACGLN.US Arch Capital Group Ltd 20251024 0 17.98 18.01 17.804 17.84 18600 17.5459 down down correct
ACGLO.US Arch Capital Group Ltd 20251024 0 21.813 21.85 21.61 21.835 16834 21.482 up up correct
ACHC.US Acadia Healthcare Company Inc 20251024 0 23.69 24.06 23.32 23.385 1400370 23.385 down up incorrect
ACHV.US Achieve Life Sciences Inc 20251024 0 5 5.06 4.8113 5 1206263 5
ACIU.US AC Immune SA 20251024 0 2.81 3.3 2.75 3.25 589347 3.25 up up correct
ACIW.US ACI Worldwide Inc 20251024 0 50.54 50.88 50.19 50.4 407709 50.4 down down correct
ACLS.US Axcelis Technologies Inc 20251024 0 85.38 85.5337 83.3 83.31 359678 83.31 down down correct
ACMR.US ACM Research Inc 20251024 0 41.14 42.17 40.622 41.72 988668 41.72 up up correct
ACNB.US ACNB Corporation 20251024 0 45.78 46 45.18 45.33 15646 44.6426 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20251024 0 2.26 2.33 2.095 2.15 1911933 2.15 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251024 0 36.48 36.94 36.38 36.67 296200 36.2873 up down incorrect
ACTG.US Acacia Research Corporation 20251024 0 3.61 3.61 3.5 3.55 126824 3.55 down down correct
ACVA.US ACV Auctions Inc 20251024 0 9.48 9.57 9.41 9.51 1299800 9.51 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251024 0 6.34 6.8 6.31 6.51 80585 6.51 up up correct
ADAG.US Adagene Inc 20251024 0 1.78 1.8077 1.72 1.7901 8855 1.7901 up up correct
ADAP.US Adaptimmune Therapeutics plc 20251024 0 0.0705 0.073 0.062 0.0647 47848434 0.0647 down down correct
ADBE.US Adobe Inc 20251024 0 357.21 358.1 353.29 353.52 2016850 353.52 down down correct
ADC.US PA 20251024 0 17.83 17.88 17.72 17.7439 17834 17.3873 down down correct
ADI.US Analog Devices Inc 20251024 0 245.45 245.51 236.63 238.01 3489000 236.432 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251024 0 0.36 0.365 0.348 0.3626 20519 9.065 up up correct
ADMA.US ADMA Biologics Inc 20251024 0 15.3 16.08 15.16 15.18 5567385 15.18 down down correct
ADN.US Advent Technologies Holdings Inc 20251024 0 2.95 3.24 2.88 3.08 328466 3.08 up up correct
ADNWW.US Advent Technologies Holdings Inc 20251024 0 0.0113 0.0122 0.0101 0.0106 134174 0.0106 down down correct
ADP.US Automatic Data Processing Inc 20251024 0 282.25 282.86 280.68 280.94 1263200 279.1356 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251024 0 17.2 17.59 17.16 17.22 1213700 17.22 up up correct
ADSK.US Autodesk Inc 20251024 0 313.01 314.51 311.15 312.88 953300 312.88 down down correct
ADTN.US ADTRAN Inc 20251024 0 9.88 10.165 9.795 10.07 2021090 10.07 up up correct
ADTX.US Aditxt Inc 20251024 0 0.316 0.327 0.208 0.215 734158 24.295 down down correct
ADUS.US Addus HomeCare Corporation 20251024 0 121.7 122.87 121 121.63 64200 121.63 down down correct
ADV.US Advantage Solutions Inc 20251024 0 1.46 1.5265 1.46 1.5 202892 1.5 up up correct
ADVM.US Adverum Biotechnologies Inc 20251024 0 4.415 4.61 3.9801 4.07 13615216 4.07 down down correct
ADVWW.US Advantage Solutions Inc 20251024 0 0.0011 0.0249 0.001 0.0103 10218190 0.0103 up up correct
ADXN.US Addex Therapeutics Ltd 20251024 0 9.561 9.98 9.5 9.6 8933 9.6 up up correct
ADXS.US Advaxis Inc 20251024 0 0.051 0.051 0.051 0.051 0 0.051
AEAEU.US AltEnergy Acquisition Corp. Unit 20251024 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20251024 0 2.87 3.02 2.85 2.94 8250 17.64 up down incorrect
AEHR.US Aehr Test Systems 20251024 0 25.81 26 24.9 24.97 1155808 24.97 down down correct
AEI.US Alset EHome International Inc 20251024 0 2.545 2.99 2.545 2.81 149665 2.81 up up correct
AEIS.US Advanced Energy Industries Inc 20251024 0 201 205.36 200.37 202.61 341700 202.4455 up down incorrect
AEMD.US Aethlon Medical Inc 20251024 0 5.24 5.49 5.24 5.39 56058 5.39 up up correct
AEP.US American Electric Power Company Inc 20251024 0 116.47 117.12 115.85 115.98 1888200 114.1699 down up incorrect
AEYE.US AudioEye Inc 20251024 0 14.2 14.5661 14.06 14.105 48129 14.105 down down correct
AFCG.US AFC Gamma Inc 20251024 0 3.43 3.49 3.351 3.42 116302 3.42 down down correct
AFIB.US Acutus Medical Inc 20251024 0 0.001 0.001 0.001 0.001 2401 0.001
AFRM.US Affirm Holdings Inc 20251024 0 78.175 78.95 75.29 75.39 4902716 75.39 down down correct
AFYA.US Afya Limited 20251024 0 15.13 15.36 14.625 14.71 82311 14.71 down down correct
AGEN.US Agenus Inc 20251024 0 4.24 4.24 3.9504 4.14 401325 4.14 down down correct
AGFY.US Agrify Corporation 20251024 0 40.42 41.4199 39.06 39.88 7251 39.88 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251024 0 42.61 43.43 42.1 43.33 343100 43.33 up up correct
AGMH.US AGM Group Holdings Inc 20251024 0 4.6 4.7 4.3 4.44 65613 4.44 down down correct
AGNC.US AGNC Investment Corp 20251024 0 10.16 10.3 10.15 10.2 24228900 9.6507 up up correct
AGNCM.US AGNC Investment Corp 20251024 0 24.715 24.715 24.58 24.58 13720 24.0497 down down correct
AGNCN.US AGNC Investment Corp 20251024 0 25.72 25.74 25.61 25.6511 13983 25.0643 down down correct
AGNCO.US AGNC Investment Corp 20251024 0 25.244 25.257 25.18 25.25 19600 24.6744 up up correct
AGNCP.US AGNC Investment Corp. 20251024 0 24.87 24.87 24.81 24.83 35980 24.2719 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251024 0 3.3 3.4 3.25 3.3 145300 3.3
AGYS.US Agilysys Inc 20251024 0 118 119.78 116.39 116.53 132144 116.53 down down correct
AHCO.US AdaptHealth Corp 20251024 0 9.36 9.44 9.285 9.37 705507 9.37 up up correct
AIHS.US Senmiao Technology Limited 20251024 0 1.7 1.71 1.66 1.66 39789 1.66 down down correct
AIP.US Arteris Inc. Common Stock 20251024 0 14.27 14.6 14.03 14.21 630718 14.21 down up incorrect
AIRG.US Airgain Inc 20251024 0 4.1 4.135 4.04 4.12 21122 4.12 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20251024 0 10.86 11.44 10.6 11.39 1125072 11.39 up down incorrect
AIRT.US Air T Inc 20251024 0 22.76 22.76 22.632 22.632 544 22.632 down up incorrect
AIRTP.US Air T Inc 20251024 0 19.26 19.26 19.05 19.06 578 18.1206 down down correct
AKAM.US Akamai Technologies Inc 20251024 0 75.3 75.82 74.76 75.05 1566700 75.05 down down correct
AKBA.US Akebia Therapeutics Inc 20251024 0 3 3.07 2.985 3.03 1353929 3.03 up down incorrect
AKRO.US Akero Therapeutics Inc 20251024 0 53.79 53.89 53.67 53.77 640248 53.77 down up incorrect
AKTX.US Akari Therapeutics Plc 20251024 0 0.739 0.77 0.73 0.74 82400 0.74 up up correct
ALCO.US Alico Inc 20251024 0 35.49 35.89 35.39 35.8 16630 35.7508 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251024 0 5.25 5.285 5.18 5.24 310370 5.24 down down correct
ALEC.US Alector Inc 20251024 0 1.47 1.535 1.33 1.5 6637541 1.5 up up correct
ALF.US Alfi Inc 20251024 0 10.6 10.6 10.6 10.6 0 10.6
ALGM.US Allegro MicroSystems Inc 20251024 0 31.73 31.75 30.79 30.91 2559600 30.91 down down correct
ALGN.US Align Technology Inc 20251024 0 137.83 138.5 135.14 135.21 864300 135.21 down down correct
ALGS.US Aligos Therapeutics Inc 20251024 0 9.6 10.1 9.47 9.685 52978 9.685 up up correct
ALGT.US Allegiant Travel Company 20251024 0 64.79 67.05 64.79 66.51 262024 66.51 up up correct
ALHC.US Alignment Healthcare Inc 20251024 0 17.3 17.61 17.205 17.51 2393000 17.51 up up correct
ALKS.US Alkermes plc 20251024 0 30.3 30.51 29.53 29.8 2079700 29.8 down down correct
ALKT.US Alkami Technology Inc 20251024 0 23.67 24.085 23.54 23.81 532400 23.81 up up correct
ALLO.US Allogene Therapeutics Inc 20251024 0 1.21 1.24 1.2 1.2 1739937 1.2 down down correct
ALLT.US Allot Ltd 20251024 0 10.15 10.44 9.9 10.12 398205 10.12 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251024 0 468.68 469.29 459.38 463.43 771302 463.43 down down correct
ALOT.US AstroNova Inc 20251024 0 9.6 9.6 9.6 9.6 676 9.6
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251024 0 0.0004 0.0005 0.0004 0.0005 1005 0.0005 up up correct
ALRM.US Alarm.com Holdings Inc 20251024 0 51.36 51.82 51.23 51.75 232204 51.75 up up correct
ALRS.US Alerus Financial Corporation 20251024 0 21.4 21.705 21.4 21.69 39654 21.4837 up up correct
ALT.US Altimmune Inc 20251024 0 4 4.1 3.94 3.95 1931900 3.95 down down correct
ALTO.US Alto Ingredients Inc 20251024 0 1.08 1.12 1.08 1.09 95700 1.09 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20251024 0 1.8 1.9 1.71 1.75 443578 1.75 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20251024 0 2.36 2.55 2.33 2.49 198800 2.49 up up correct
AMAL.US Amalgamated Financial Corp 20251024 0 27.72 28.78 27.72 28.32 216330 28.0561 up up correct
AMAT.US Applied Materials Inc 20251024 0 229 230.72 226.29 228.75 5346676 228.0181 down down correct
AMBA.US Ambarella Inc 20251024 0 85.88 86.5 83.22 85.625 410998 85.625 down down correct
AMCX.US AMC Networks Inc 20251024 0 7.78 7.94 7.6 7.81 345234 7.81 up up correct
AMD.US Advanced Micro Devices Inc 20251024 0 243.36 253.39 241.95 252.92 71221133 252.92 up down incorrect
AMGN.US Amgen Inc 20251024 0 292.89 293.94 290.66 291.76 1376330 287.7003 down down correct
AMKR.US Amkor Technology Inc 20251024 0 32.945 33.33 32.415 32.77 3169490 32.7023 down down correct
AMPG.US AmpliTech Group Inc 20251024 0 3.45 3.58 3.38 3.4 400700 3.4 down down correct
AMPGW.US AmpliTech Group Inc 20251024 0 0.217 0.29 0.177 0.24 19800 0.24 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251024 0 24.72 24.89 24.46 24.52 220779 24.52 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251024 0 10.19 10.28 10.02 10.14 1113800 10.14 down down correct
AMRK.US A 20251024 0 27.2784 28.2235 27.2784 28.0228 7081 27.709 up up correct
AMRN.US Amarin Corporation plc 20251024 0 19.5 20.9 19.31 19.72 609700 19.72 up up correct
AMSC.US American Superconductor Corporation 20251024 0 58.4 61.94 57.47 59.58 1093500 59.58 up up correct
AMSF.US AMERISAFE Inc 20251024 0 42.04 42.04 41.3 41.45 83619 41.0369 down down correct
AMST.US Amesite Inc 20251024 0 3.46 3.55 3.41 3.51 23700 3.51 up down incorrect
AMTB.US Amerant Bancorp Inc 20251024 0 17.37 17.91 17.07 17.56 577500 17.401 up up correct
AMTX.US Aemetis Inc 20251024 0 2.57 2.67 2.491 2.57 1654615 2.57
AMWD.US American Woodmark Corporation 20251024 0 66.84 66.98 64.4 64.46 67530 64.46 down down correct
AMZN.US Amazon.com Inc 20251024 0 221.97 225.4 221.9 224.21 38685047 224.21 up up correct
ANAB.US AnaptysBio Inc 20251024 0 34.14 35.145 34.05 35.07 198485 35.07 up up correct
ANDE.US The Andersons Inc 20251024 0 46.9 48.13 46.9 47.36 264116 47.1819 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251024 0 2.728 2.75 2.71 2.75 9391 2.75 up up correct
ANGI.US Angi Inc 20251024 0 14.44 14.44 14.075 14.18 509786 14.18 down down correct
ANGO.US AngioDynamics Inc 20251024 0 12.1 12.46 12.08 12.34 632995 12.34 up down incorrect
ANIK.US Anika Therapeutics Inc 20251024 0 9.73 10.1107 9.64 10.01 170822 10.01 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251024 0 95.17 97 93.81 94.24 260630 94.24 down down correct
ANIX.US Anixa Biosciences Inc 20251024 0 4.18 4.27 4.06 4.14 138100 4.14 down down correct
ANNX.US Annexon Inc 20251024 0 3.06 3.34 3.06 3.21 3194589 3.21 up up correct
ANY.US Sphere 3D Corp 20251024 0 0.761 0.83 0.761 0.789 133960 7.89 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20251024 0 30.36 30.93 29.99 30.25 177294 30.25 down down correct
AOUT.US American Outdoor Brands Inc 20251024 0 7.59 7.7296 7.31 7.6 36875 7.6 up up correct
APA.US APA Corporation 20251024 0 24.66 24.71 23.8 23.83 6165430 23.6055 down down correct
APDN.US Applied DNA Sciences Inc 20251024 0 3.89 4.13 3.75 3.78 341185 3.78 down down correct
APEI.US American Public Education Inc 20251024 0 35.9 36.63 35.69 36.18 157622 36.18 up up correct
API.US Agora Inc 20251024 0 3.62 3.7 3.56 3.6 194554 3.6 down down correct
APLS.US Apellis Pharmaceuticals Inc 20251024 0 28.61 28.98 28.05 28.17 1265589 28.17 down down correct
APLT.US Applied Therapeutics Inc 20251024 0 1.39 1.39 1.305 1.37 1650170 1.37 down down correct
APM.US Aptorum Group Limited 20251024 0 1.51 1.59 1.46 1.49 133164 1.49 down down correct
APOG.US Apogee Enterprises Inc 20251024 0 39.21 39.38 38.975 39.12 174209 38.5748 down down correct
APP.US AppLovin Corporation 20251024 0 607.565 627.11 605.5 620 4100400 620 up up correct
APPF.US AppFolio Inc 20251024 0 245.93 247 240.89 242.68 215470 242.68 down down correct
APPN.US Appian Corporation 20251024 0 31.45 32.27 31.375 31.62 897518 31.62 up up correct
APPS.US Digital Turbine Inc 20251024 0 6.59 6.88 6.53 6.66 1693198 6.66 up up correct
APRE.US Aprea Therapeutics Inc 20251024 0 1.45 1.47 1.37 1.4 432765 1.4 down down correct
APVO.US Aptevo Therapeutics Inc 20251024 0 1.54 1.57 1.5 1.52 39245 27.36 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251024 0 1.86 1.92 1.826 1.8921 3882 1.8921 up down incorrect
APYX.US Apyx Medical Corporation 20251024 0 2.91 3.27 2.91 3.21 127054 3.21 up up correct
AQB.US AquaBounty Technologies Inc 20251024 0 1.54 1.56 1.47 1.48 32800 1.48 down down correct
AQMS.US Aqua Metals Inc 20251024 0 9.98 10.48 9.22 9.24 467421 9.24 down down correct
AQST.US Aquestive Therapeutics Inc 20251024 0 7.14 7.18 6.83 6.84 2427314 6.84 down up incorrect
ARAY.US Accuray Incorporated 20251024 0 1.63 1.65 1.56 1.57 817076 1.57 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251024 0 2.07 2.11 1.96 2.01 2233026 2.01 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251024 0 0.28 0.295 0.25 0.27 15659 0.27 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251024 0 0.47 0.488 0.4502 0.4679 10307 101.0664 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251024 0 2.04 2.2 1.92 2.17 110900 2.17 up up correct
ARCB.US ArcBest Corporation 20251024 0 74.09 75.2 73.2 74.56 150529 74.3411 up up correct
ARCC.US Ares Capital Corporation 20251024 0 20.095 20.23 20.0212 20.08 3792309 19.6177 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251024 0 12 12.0713 10.72 11.22 3862057 11.22 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20251024 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
ARDX.US Ardelyx Inc 20251024 0 5.12 5.13 5.01 5.04 2289096 5.04 down down correct
AREC.US American Resources Corporation 20251024 0 3.76 4.1 3.73 3.875 7050570 3.875 up up correct
ARGX.US argenx SE 20251024 0 815.75 820.023 809.37 817.32 198900 817.32 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251024 0 10.5 10.62 10.39 10.46 1054699 10.46 down down correct
ARKO.US Arko Corp 20251024 0 4.57 4.57 4.47 4.48 240400 4.4492 down down correct
ARKOW.US Arko Corp 20251024 0 0.012 0.0176 0.0116 0.0144 230785 0.0144 up up correct
ARKR.US Ark Restaurants Corp 20251024 0 7.2267 7.2267 7.2267 7.2267 912 7.2267
ARLP.US Alliance Resource Partners L.P 20251024 0 24.01 24.165 23 23.05 708941 21.9468 down down correct
AROW.US Arrow Financial Corporation 20251024 0 27.33 27.61 27.07 27.56 20199 27.0654 up down incorrect
ARQQ.US Arqit Quantum Inc 20251024 0 41.39 44.19 40.33 42.71 868100 42.71 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20251024 0 0.6526 0.7599 0.65 0.698 369435 0.698 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20251024 0 20.32 20.32 19.95 20.11 1186400 20.11 down down correct
ARRY.US Array Technologies Inc 20251024 0 9.67 9.775 8.94 8.95 6236606 8.95 down down correct
ARTL.US Artelo Biosciences Inc 20251024 0 3.42 3.605 3.35 3.38 20110 3.38 down down correct
ARTNA.US Artesian Resources Corporation 20251024 0 33.45 33.69 33.22 33.37 11900 32.7345 down down correct
ARTW.US Art's 20251024 0 2.67 2.67 2.495 2.51 110330 2.51 down down correct
ARVN.US Arvinas Inc 20251024 0 9.25 9.55 9.09 9.21 3459584 9.21 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251024 0 37.96 38.34 36.88 38 1471196 38 up up correct
ASLE.US AerSale Corporation 20251024 0 7.91 8.0365 7.81 7.95 297384 7.95 up up correct
ASMB.US Assembly Biosciences Inc 20251024 0 27.6 29.73 27.6 29.24 74600 29.24 up up correct
ASML.US ASML Holding N.V 20251024 0 1037.93 1043.4 1032.18 1033.1 1032742 1029.9119 down down correct
ASO.US Academy Sports and Outdoors Inc 20251024 0 49.47 49.8399 47.67 47.7 1575423 47.5854 down down correct
ASPC.US Alpha Capital Acquisition Company 20251024 0 10.35 10.35 10.35 10.35 0 10.35
ASPCU.US Alpha Capital Acquisition Company 20251024 0 10.5 10.5 10.45 10.46 2367 10.46 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20251024 0 12.24 12.24 11.51 11.56 14292 11.56 down down correct
ASPU.US Aspen Group Inc 20251024 0 0.0706 0.0948 0.0678 0.079 66231 0.079 up up correct
ASRT.US Assertio Holdings Inc 20251024 0 0.815 0.8299 0.815 0.8201 5297 12.3015 up up correct
ASRV.US AmeriServ Financial Inc 20251024 0 3.258 3.3 3.2 3.22 61927 3.1593 down up incorrect
ASTC.US Astrotech Corporation 20251024 0 3.97 4.104 3.97 4.06 17396 4.06 up up correct
ASTE.US Astec Industries Inc 20251024 0 48.78 48.91 48.29 48.42 129492 48.2801 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251024 0 4.1 4.59 4.1 4.5 2411032 4.5 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251024 0 0.26 0.34 0.26 0.3398 17732 0.3398 up up correct
ASTS.US AST SpaceMobile Inc 20251024 0 74 74.26 72.32 73.7 9278012 73.7 down down correct
ASUR.US Asure Software Inc 20251024 0 8.54 8.615 8.455 8.51 41226 8.51 down down correct
ASYS.US Amtech Systems Inc 20251024 0 7.88 8.09 7.7 7.81 136500 7.81 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251024 0 5.85 5.94 5.72 5.77 4596721 5.77 down down correct
ATEC.US Alphatec Holdings Inc 20251024 0 16.2 16.28 16.01 16.11 1830531 16.11 down down correct
ATER.US Aterian Inc 20251024 0 1.03 1.03 1.004 1.01 31300 1.01 down down correct
ATEX.US Anterix Inc 20251024 0 19.52 19.92 19.395 19.65 150142 19.65 up up correct
ATHA.US Athira Pharma Inc 20251024 0 4.0129 4.09 3.9654 4.07 6751 4.07 up up correct
ATHE.US Alterity Therapeutics Limited 20251024 0 4.54 4.689 4.51 4.54 14881 4.54
ATLC.US Atlanticus Holdings Corporation 20251024 0 60.24 62.63 58.7087 61.24 83134 61.24 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251024 0 24.75 24.85 24.75 24.822 1400 24.4407 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251024 0 24.19 24.2 23.808 24.062 5100 23.1318 down down correct
ATLO.US Ames National Corporation 20251024 0 20.92 21 20.7 20.83 45327 20.4606 down down correct
ATMH.US All Things Mobile Analytic Inc 20251024 0 0.069 0.069 0.069 0.069 0 0.069
ATNI.US ATN International Inc 20251024 0 15.18 15.95 15.1116 15.675 27582 15.4913 up up correct
ATOM.US Atomera Incorporated 20251024 0 3.25 3.3 3.09 3.15 778799 3.15 down down correct
ATOS.US Atossa Therapeutics Inc 20251024 0 0.92 0.9427 0.9103 0.9322 42464 13.983 up up correct
ATRA.US Atara Biotherapeutics Inc 20251024 0 14.38 14.7 14.044 14.49 39400 14.49 up down incorrect
ATRC.US AtriCure Inc 20251024 0 37.77 37.83 37.07 37.54 295703 37.54 down up incorrect
ATRO.US Astronics Corporation 20251024 0 50.25 51.46 50.08 50.31 623300 50.31 up up correct
ATXI.US Avenue Therapeutics Inc 20251024 0 0.7101 0.7106 0.7101 0.7103 1578 0.7103 up up correct
ATXS.US Astria Therapeutics Inc 20251024 0 12.49 12.55 12.43 12.44 812100 12.44 down down correct
AUB.US Atlantic Union Bankshares Corporation 20251024 0 33.45 34.325 33.07 34.09 847562 33.3952 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20251024 0 27 27 25.42 25.42 357 25.1667 down down correct
AUDC.US AudioCodes Ltd 20251024 0 9.08 9.18 9.04 9.05 43935 8.8017 down down correct
AUID.US Ipsidy Inc. Common Stock 20251024 0 2.55 2.97 2.51 2.82 123737 2.82 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20251024 0 11.7 11.92 11.57 11.89 911300 11.89 up up correct
AUR.US Aurora Innovation Inc 20251024 0 5.17 5.25 5.09 5.15 12223300 5.15 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251024 0 5.74 5.9354 5.62 5.86 339966 5.86 up up correct
AUROW.US Aurora Innovation Inc 20251024 0 0.4708 0.57 0.4708 0.5699 16222 0.5699 up up correct
AUTL.US Autolus Therapeutics plc 20251024 0 1.52 1.57 1.505 1.53 1276501 1.53 up up correct
AUUD.US Auddia Inc 20251024 0 1.46 1.56 1.46 1.46 135500 1.46
AUUDW.US Auddia Inc 20251024 0 0.0272 0.0272 0.022 0.022 1500 0.022 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20251024 0 9.28 9.475 9.25 9.43 1796448 9.43 up up correct
AVAV.US AeroVironment Inc 20251024 0 372.93 380.2 364.37 378.54 784103 378.54 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251024 0 18.54 18.58 18.52 18.56 3547576 18.56 up up correct
AVGO.US Broadcom Inc 20251024 0 352.51 358.3 350.875 354.13 16143740 353.4537 up up correct
AVIR.US Atea Pharmaceuticals Inc 20251024 0 3.22 3.235 3.11 3.21 236421 3.21 down down correct
AVNW.US Aviat Networks Inc 20251024 0 24.56 25.26 24.5 25.06 64786 25.06 up up correct
AVO.US Mission Produce Inc 20251024 0 11.82 11.82 11.61 11.63 181653 11.63 down down correct
AVPT.US Avepoint Inc 20251024 0 15 15.07 14.83 14.9 722500 14.9 down down correct
AVT.US Avnet Inc 20251024 0 52.81 52.81 51.37 51.49 702000 50.8356 down down correct
AVTX.US Avalo Therapeutics Inc 20251024 0 17.93 18.53 17.25 17.57 516877 17.57 down down correct
AVXL.US Anavex Life Sciences Corp 20251024 0 8.81 8.967 8.58 8.615 804500 8.615 down down correct
AWRE.US Aware Inc 20251024 0 2.48 2.51 2.4055 2.495 27067 2.495 up up correct
AXGN.US AxoGen Inc 20251024 0 18.2 18.35 18.05 18.17 485700 18.17 down down correct
AXON.US Axon Enterprise Inc 20251024 0 726.44 737.53 724.21 735.95 383700 735.95 up up correct
AXSM.US Axsome Therapeutics Inc 20251024 0 127.28 130.63 127.175 129.55 530600 129.55 up up correct
AXTI.US AXT Inc 20251024 0 5.47 6.13 5.4 6.06 5225113 6.06 up up correct
AYTU.US Aytu Biopharma Inc 20251024 0 2.32 2.34 2.17 2.27 141107 2.27 down down correct
AZN.US AstraZeneca PLC 20251024 0 83.45 83.52 82.92 83.29 1190200 164.8458 down down correct
BAC.US PQ 20251024 0 18.37 18.37 18.27 18.33 47260 17.7938 down down correct
BAND.US Bandwidth Inc 20251024 0 16.53 16.79 16.515 16.71 140997 16.71 up up correct
BANF.US BancFirst Corporation 20251024 0 112.32 113.0801 111.65 112.77 68830 112.2586 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251024 0 26.4999 26.4999 26.1575 26.1575 777 25.7128 down down correct
BANR.US Banner Corporation 20251024 0 63.75 64.73 62.885 63.19 227501 62.1746 down down correct
BANX.US StoneCastle Financial Corp 20251024 0 21.8 21.9 21.61 21.71 12400 20.502 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251024 0 3.01 3.25 2.95 3.21 27747 3.21 up up correct
BATRA.US The Liberty Braves Group 20251024 0 43.02 43.216 42.54 42.64 37900 42.64 down down correct
BATRK.US The Liberty Braves Group 20251024 0 39.7 39.7 39.2 39.41 216200 39.41 down down correct
BBBY.US Bed Bath & Beyond Inc 20251024 0 8.55 8.86 8.51 8.57 2015700 8.57 up up correct
BBCP.US Concrete Pumping Holdings Inc 20251024 0 6.59 6.68 6.44 6.66 75759 6.66 up up correct
BBGI.US Beasley Broadcast Group Inc 20251024 0 5.76 6.133 5.55 5.6 46680 5.6 down up incorrect
BBIG.US Vinco Ventures Inc 20251024 0 0.0004 0.0004 0.0004 0.0004 4165 0.0004
BBIO.US BridgeBio Pharma Inc 20251024 0 54.8 55.565 54.23 54.26 1497500 54.26 down down correct
BBLG.US Bone Biologics Corp Common Stock 20251024 0 2.22 2.253 2.19 2.24 14900 2.24 up up correct
BBSI.US Barrett Business Services Inc 20251024 0 41.91 42.47 41.6 42 219860 41.9018 up up correct
BCAB.US BioAtla Inc 20251024 0 0.72 0.8 0.718 0.76 1706513 0.76 up up correct
BCBP.US BCB Bancorp Inc 20251024 0 7.97 8.2147 7.935 8.21 64887 7.9641 up up correct
BCDA.US BioCardia Inc 20251024 0 1.39 1.41 1.38 1.39 104196 1.39
BCLI.US Brainstorm Cell Therapeutics Inc 20251024 0 0.74 0.74 0.63 0.7105 2957 0.7105 down up incorrect
BCML.US BayCom Corp 20251024 0 28.05 28.05 27.3701 27.77 11158 27.5014 down down correct
BCOR.US Blucora Inc 20251024 0 33.88 34.091 33.87 34.091 900 33.0933 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251024 0 10.3613 10.38 10.15 10.38 5281 10.38 up up correct
BCPC.US Balchem Corporation 20251024 0 157.11 157.365 155.66 156.68 135797 155.722 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20251024 0 7.23 7.34 7.15 7.2 3902131 7.2 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20251024 0 13.18 13.9 12.6586 13.79 82430 13.79 up up correct
BCTXW.US BriaCell Therapeutics Corp 20251024 0 0.0578 0.0599 0.0477 0.0599 84746 0.0599 up up correct
BCYC.US Bicycle Therapeutics plc 20251024 0 8.05 8.06 7.75 7.88 268297 7.88 down down correct
BDSX.US Biodesix Inc 20251024 0 6.5 6.96 6.2227 6.73 100648 6.73 up up correct
BDTX.US Black Diamond Therapeutics Inc 20251024 0 3.92 4 3.9 3.93 487030 3.93 up up correct
BEAM.US Beam Therapeutics Inc 20251024 0 28.69 28.71 27.42 27.96 1549898 27.96 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251024 0 1.61 1.65 1.61 1.65 16249 1.65 up up correct
BEATW.US Heartbeam Inc. Warrant 20251024 0 0.2772 0.2772 0.2772 0.2772 500 0.2772
BEEM.US Beam Global 20251024 0 2.95 3.09 2.91 3.01 413300 3.01 up up correct
BELFA.US Bel Fuse Inc 20251024 0 137.5 140.5 137 138.74 31587 138.6925 up up correct
BELFB.US Bel Fuse Inc 20251024 0 156.17 159.75 156 157 129413 156.943 up up correct
BFC.US Bank First Corporation 20251024 0 130.04 132.53 130.04 131.4 48222 130.9432 up up correct
BFIN.US BankFinancial Corporation 20251024 0 11.61 11.71 11.37 11.47 19603 11.3697 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251024 0 1.14 1.15 1.0851 1.1 190836 1.1 down down correct
BFRIW.US Biofrontera Inc. Warrants 20251024 0 0.0971 0.0971 0.0971 0.0971 1950 0.0971
BFST.US Business First Bancshares Inc 20251024 0 24.03 25.49 23.875 25.01 183357 24.7329 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251024 0 1.6 1.65 1.56 1.6 139120 1.6
BHF.US Brighthouse Financial Inc 20251024 0 47.24 47.29 46.28 46.64 511476 46.64 down down correct
BHFAL.US Brighthouse Financial Inc 20251024 0 17.6806 18.1099 17.6806 17.935 18982 17.1558 up up correct
BHFAM.US Brighthouse Financial Inc 20251024 0 11.72 12.05 11.72 11.99 41100 11.6844 up up correct
BHFAN.US Brighthouse Financial Inc 20251024 0 12.82 13.1 12.4 13.07 789400 12.7319 up up correct
BHFAO.US Brighthouse Financial Inc 20251024 0 16.03 16.22 15.44 15.97 320700 15.5488 down down correct
BHFAP.US Brighthouse Financial Inc 20251024 0 15.67 16 15.28 15.68 851600 15.2649 up up correct
BIDU.US Baidu Inc 20251024 0 122.44 123.25 121.58 122.76 2826700 122.76 up up correct
BIIB.US Biogen Inc 20251024 0 151.09 151.92 148.98 149.89 1338300 149.89 down down correct
BILI.US Bilibili Inc 20251024 0 29.3 29.84 29.21 29.46 1883340 29.46 up up correct
BIMI.US BIMI International Medical Inc 20251024 0 0.0001 0.0001 0.0001 0.0001 109 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251024 0 1.99 2.01 1.815 1.84 532419 1.84 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251024 0 7.13 7.2 6.76 6.78 35986 6.78 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251024 0 4.665 4.77 4.47 4.61 103116700 4.61 down down correct
BIVI.US BioVie Inc 20251024 0 1.92 1.92 1.8301 1.88 59680 1.88 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251024 0 2.34 2.4 2.27 2.31 18000 9.24 down down correct
BJRI.US BJ's Restaurants Inc 20251024 0 32.98 33.2 32.42 32.97 413997 32.97 down up incorrect
BKNG.US Booking Holdings Inc 20251024 0 5130 5176.0698 5080 5146.1602 225500 5124.6425 up up correct
BKR.US Baker Hughes Company 20251024 0 47.92 50.42 46.85 47.3 13058600 46.8994 down down correct
BKSC.US Bank of South Carolina Corporation 20251024 0 15.99 15.99 15.956 15.956 399 15.7259 down down correct
BKYI.US BIO 20251024 0 0.755 0.8 0.745 0.7701 74905 0.7701 up up correct
BL.US BlackLine Inc 20251024 0 53.05 53.355 52.54 52.56 574587 52.56 down down correct
BLBD.US Blue Bird Corporation 20251024 0 56.63 57.0099 55.73 56.38 409118 56.38 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251024 0 9.97 10.02 9.23 9.76 204200 9.76 down down correct
BLDE.US Blade Air Mobility Inc 20251024 0 5.14 5.21 5.01 5.03 362506 5.03 down down correct
BLDP.US Ballard Power Systems Inc 20251024 0 3.38 3.495 3.34 3.44 5611005 3.44 up up correct
BLFS.US BioLife Solutions Inc 20251024 0 28.99 29.62 28.63 28.79 267911 28.79 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20251024 0 8.62 8.79 8.61 8.73 21705 8.73 up down incorrect
BLIN.US Bridgeline Digital Inc 20251024 0 1.28 1.315 1.2702 1.3 15510 1.3 up up correct
BLKB.US Blackbaud Inc 20251024 0 64.98 65.62 64.325 65.18 167493 65.18 up up correct
BLMN.US Bloomin' Brands Inc 20251024 0 7.81 8.17 7.65 7.98 2289182 7.98 up up correct
BLNK.US Blink Charging Co 20251024 0 1.83 1.94 1.8 1.93 4538770 1.93 up down incorrect
BLRX.US BioLineRx Ltd 20251024 0 3.62 3.79 3.62 3.72 15900 3.72 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20251024 0 10.69 10.72 10.39 10.44 416330 10.44 down down correct
BMBL.US Bumble Inc 20251024 0 5.87 5.93 5.78 5.88 2035914 5.88 up up correct
BMEA.US Biomea Fusion Inc 20251024 0 1.39 1.46 1.3805 1.46 1667529 1.46 up up correct
BMRA.US Biomerica Inc 20251024 0 2.9 3.01 2.9 2.96 25021 2.96 up down incorrect
BMRC.US Bank of Marin Bancorp 20251024 0 23.79 24.53 23.79 24.47 57938 24.018 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251024 0 54.485 55.03 54.19 54.48 2101249 54.48 down down correct
BNGO.US Bionano Genomics Inc 20251024 0 1.93 1.96 1.92 1.93 248300 1.93
BNR.US Burning Rock Biotech Limited 20251024 0 10.97 13.39 10.77 13.055 81035 13.055 up up correct
BNTC.US Benitec Biopharma Inc 20251024 0 15.81 16.63 15.645 16.52 72517 16.52 up up correct
BNTX.US BioNTech SE 20251024 0 105.84 106.64 104.52 105.66 361200 105.66 down down correct
BOKF.US BOK Financial Corporation 20251024 0 105.79 106.9275 105.35 106.28 252884 105.1639 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251024 0 5.93 6.08 5.9193 6 10158 6 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251024 0 1.88 1.94 1.85 1.92 87705 1.92 up up correct
BOOM.US DMC Global Inc 20251024 0 8.26 8.44 8.1975 8.42 154119 8.42 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251024 0 4.98 5.05 4.94 4.96 41300 4.96 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251024 0 15.729 15.9 15.5245 15.9 1702 15.7334 up up correct
BOXL.US Boxlight Corporation 20251024 0 1.66 1.74 1.6509 1.68 23384 10.08 up up correct
BPOP.US Popular Inc 20251024 0 113.93 116.46 113.275 113.8 734198 113.0711 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251024 0 25.225 25.225 25.0853 25.0853 3097 24.582 down down correct
BPRN.US The Bank of Princeton 20251024 0 30.65 30.8804 30.63 30.82 5611 30.214 up up correct
BPTH.US Bio 20251024 0 0.11 0.11 0.08 0.08 11900 0.08 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251024 0 15.56 15.63 15.51 15.6 7400 14.8354 up up correct
BPYPN.US Brookfield Property Partners L.P 20251024 0 13.63 13.82 13.63 13.68 4000 12.986 up up correct
BPYPO.US Brookfield Property Partners L.P 20251024 0 15 15.07 14.87 15.05 1800 14.2673 up up correct
BPYPP.US Brookfield Property Partners L.P 20251024 0 15.049 15.049 14.92 14.98 4900 14.2281 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251024 0 2.66 2.7467 2.58 2.58 92847 2.58 down down correct
BRID.US Bridgford Foods Corporation 20251024 0 8.17 8.18 7.55 7.96 7600 7.96 down down correct
BRKR.US Bruker Corporation 20251024 0 41.02 41.08 38.94 39 3353855 38.9594 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251024 0 2.61 2.71 2.6 2.63 62500 2.63 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251024 0 1.58 1.6185 1.57 1.57 15152 1.57 down up incorrect
BRY.US Berry Corporation 20251024 0 3.49 3.4999 3.38 3.39 432562 3.3601 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20251024 0 28.56 29.08 28.06 28.08 1509200 28.08 down up incorrect
BSBK.US Bogota Financial Corp 20251024 0 8.74 8.78 8.57 8.78 6900 8.78 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20251024 0 15.51 15.61 15.22 15.29 11837 14.8961 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251024 0 0.013 0.013 0.011 0.012 78900 0.012 down down correct
BSRR.US Sierra Bancorp 20251024 0 26.99 27.5 26.99 27.3 32307 26.8771 up up correct
BSVN.US Bank7 Corp 20251024 0 43.25 43.715 43.015 43.18 8130 42.9139 down down correct
BSY.US Bentley Systems Incorporated 20251024 0 51.8 52.39 51.45 51.73 906400 51.645 down down correct
BTAI.US BioXcel Therapeutics Inc 20251024 0 2.28 2.4568 2.2469 2.33 784028 2.33 up up correct
BTBD.US BT Brands Inc. Common Stock 20251024 0 1.76 1.93 1.75 1.9 79117 1.9 up up correct
BTBDW.US BT Brands Inc. Warrant 20251024 0 0.2354 0.2354 0.2354 0.2354 100 0.2354
BTBT.US Bit Digital Inc 20251024 0 3.91 4.01 3.835 3.91 36215800 3.91
BTCS.US BTCS Inc. Common Stock 20251024 0 4.06 4.2168 4.06 4.07 1424855 4.07 up up correct
BTCY.US Biotricity Inc. Common Stock 20251024 0 0.5802 0.65 0.535 0.584 31361 0.584 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251024 0 6.69 6.75 6.67 6.71 727600 6.4997 up up correct
BUSE.US First Busey Corporation 20251024 0 23.05 23.53 23.04 23.48 321421 23.2426 up down incorrect
BVS.US Bioventus Inc 20251024 0 7.04 7.12 6.92 6.94 148040 6.94 down up incorrect
BWAY.US BrainsWay Ltd 20251024 0 16.74 16.94 16.18 16.825 66200 8.4125 up down incorrect
BWB.US Bridgewater Bancshares Inc 20251024 0 17.13 17.67 17.13 17.44 86688 17.44 up up correct
BWEN.US Broadwind Inc 20251024 0 2.35 2.425 2.3 2.39 88861 2.39 up up correct
BWFG.US Bankwell Financial Group Inc 20251024 0 44.29 45.4949 44.1 44.61 17541 44.2281 up up correct
BWMN.US Bowman Consulting Group Ltd 20251024 0 44.39 44.4695 43.535 44.05 100573 44.05 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251024 0 13.23 13.75 13.19 13.35 65700 13.1103 up up correct
BYND.US Beyond Meat Inc 20251024 0 3.315 3.35 2.08 2.185 803375312 2.185 down down correct
BYRN.US Byrna Technologies Inc 20251024 0 20.44 21 20.17 20.96 558400 20.96 up up correct
BYSI.US BeyondSpring Inc 20251024 0 2.02 2.02 1.9545 2.01 18946 2.01 down down correct
BZ.US Kanzhun Ltd ADR 20251024 0 22.38 22.657 22 22.14 2140830 22.14 down down correct
BZUN.US Baozun Inc 20251024 0 3.68 3.69 3.58 3.6 131896 3.6 down down correct
CAAS.US China Automotive Systems Inc 20251024 0 4.32 4.54 4.32 4.4 10389 4.4 up up correct
CABA.US Cabaletta Bio Inc 20251024 0 2.43 2.52 2.36 2.47 1847684 2.47 up up correct
CAC.US Camden National Corporation 20251024 0 37.05 37.72 36.83 37.65 51201 37.2981 up up correct
CACC.US Credit Acceptance Corporation 20251024 0 499.54 515.88 499.4 506.56 84043 506.56 up up correct
CADCX.US CADCX 20251024 0 24.92 24.92 24.92 24.92 0 24.3101
CADE.US PA 20251024 0 21.8 21.99 21.62 21.98 6894 21.2857 up up correct
CADEX.US CADEX 20251024 0 25.05 25.05 25.05 25.05 0 24.2118
CADFX.US CION Ares Diversified Credit Fund W 20251024 0 25.32 25.32 25.32 25.32 0 24.6436
CADL.US Candel Therapeutics Inc. Common Stock 20251024 0 5.39 5.5051 5.33 5.4 574189 5.4 up up correct
CADSX.US CADSX 20251024 0 25.16 25.16 25.16 25.16 0 24.5145
CADUX.US CADUX 20251024 0 25.29 25.29 25.29 25.29 0 24.5742
CADWX.US CADWX 20251024 0 25.12 25.12 25.12 25.12 0 24.4478
CAKE.US The Cheesecake Factory Incorporated 20251024 0 57.35 57.56 55.89 56.15 1556800 55.5669 down down correct
CALA.US Calithera Biosciences Inc 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20251024 0 89.99 91.19 89.825 90.01 645078 87.8478 up up correct
CAMP.US CalAmp Corp 20251024 0 3.55 3.72 3.52 3.72 66200 3.72 up up correct
CAMT.US Camtek Ltd 20251024 0 119.99 122.08 117.99 119.15 434716 119.15 down down correct
CAN.US Canaan Inc 20251024 0 1.94 1.95 1.79 1.89 57153800 1.89 down down correct
CAPR.US Capricor Therapeutics Inc 20251024 0 6.16 6.338 6.0546 6.2 1116313 6.2 up up correct
CAR.US Avis Budget Group Inc 20251024 0 155.52 160.55 154 157.01 1047200 157.01 up up correct
CARE.US Carter Bankshares Inc 20251024 0 17.97 18.46 17.9 18.46 166242 18.46 up up correct
CARG.US CarGurus Inc 20251024 0 36.75 36.99 36.57 36.79 639856 36.79 up up correct
CARV.US Carver Bancorp Inc 20251024 0 2.72 2.785 2.71 2.71 1149 2.71 down down correct
CASH.US Meta Financial Group Inc 20251024 0 71.57 72.27 71.17 71.51 170867 71.4611 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20251024 0 1.61 1.77 1.61 1.64 11898 1.64 up down incorrect
CASS.US Cass Information Systems Inc 20251024 0 39.56 39.92 38.72 39.05 81658 38.4848 down down correct
CASY.US Casey's General Stores Inc 20251024 0 535.82 536.93 528.62 531.14 286789 530.0615 down down correct
CATY.US Cathay General Bancorp 20251024 0 46.74 47.63 46.73 46.94 318700 46.2737 up up correct
CBAN.US Colony Bankcorp Inc 20251024 0 16.5 16.73 16.35 16.7 48962 16.4852 up up correct
CBAT.US CBAK Energy Technology Inc 20251024 0 0.96 0.999 0.9541 0.9874 186058 0.9874 up up correct
CBFV.US CB Financial Services Inc 20251024 0 32.62 33.61 32.5683 33.61 4699 33.1037 up up correct
CBIO.US Catalyst Biosciences Inc 20251024 0 12.95 13.2 12.53 12.69 57000 12.69 down down correct
CBNK.US Capital Bancorp Inc 20251024 0 29.7 29.89 29.33 29.73 33836 29.4942 up up correct
CBOE.US Cboe Global Markets Inc 20251024 0 236.88 240.46 235.5 238.75 591000 237.4976 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20251024 0 37 37.2099 35.7 36.25 1621510 36.0031 down down correct
CBSH.US Commerce Bancshares Inc 20251024 0 53.4 53.98 53.1101 53.19 880950 50.1324 down down correct
CCAP.US Crescent Capital BDC Inc 20251024 0 14.27 14.39 14.2 14.3 120300 13.8875 up down incorrect
CCB.US Coastal Financial Corporation 20251024 0 105.85 108.82 104.3125 108.81 85355 108.81 up down incorrect
CCBG.US Capital City Bank Group Inc 20251024 0 40.94 41.44 40.71 41.36 45335 41.1035 up down incorrect
CCCC.US C4 Therapeutics Inc 20251024 0 2.34 2.52 2.321 2.45 1814500 2.45 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251024 0 21.46 21.617 21.25 21.36 86900 20.6055 down down correct
CCEL.US Cryo 20251024 0 4.69 4.69 4.35 4.35 4000 4.35 down down correct
CCEP.US Coca 20251024 0 91.04 91.725 90.95 91.45 1163396 90.0183 up up correct
CCLFX.US CCLFX 20251024 0 10.55 10.55 10.55 10.55 0 10.2719
CCNE.US CNB Financial Corporation 20251024 0 24.59 24.83 24.49 24.74 59559 24.4119 up up correct
CCNEP.US CNB Financial Corporation 20251024 0 25.05 25.05 24.95 24.95 2300 24.0804 down down correct
CCOI.US Cogent Communications Holdings Inc 20251024 0 43.26 43.84 42.89 42.96 745300 42.8708 down down correct
CCRN.US Cross Country Healthcare Inc 20251024 0 12.86 13.15 12.86 12.96 227288 12.96 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251024 0 27.02 27.88 26.75 27.69 59934 27.69 up up correct
CD.US Chindata Group Holdings Limited 20251024 0 11.57 12.17 11.16 11.47 152300 11.47 down down correct
CDLX.US Cardlytics Inc 20251024 0 2.12 2.17 2.03 2.03 1314588 2.03 down down correct
CDNA.US CareDx Inc 20251024 0 15.02 15.13 14.73 14.97 856553 14.97 down down correct
CDNS.US Cadence Design Systems Inc 20251024 0 339.76 351.13 339.76 345.1 1856352 345.1 up up correct
CDTX.US Cidara Therapeutics Inc 20251024 0 97.74 97.74 93 93.12 652100 93.12 down down correct
CDW.US CDW Corporation 20251024 0 160.49 161.06 157.45 158.16 1141400 156.6677 down down correct
CDXS.US Codexis Inc 20251024 0 2.62 2.7 2.62 2.695 426047 2.695 up up correct
CDZI.US Cadiz Inc 20251024 0 5.16 5.28 5.05 5.24 398687 5.24 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251024 0 19.6 19.6 19.55 19.55 10800 19.0008 down down correct
CEDAX.US CEDAX 20251024 0 21.78 21.78 21.78 21.78 0 20.9843
CEDTX.US CEDTX 20251024 0 21.64 21.64 21.64 21.64 0 20.8728
CELC.US Celcuity Inc 20251024 0 71.05 72.36 70.68 70.97 685802 70.97 down down correct
CELH.US Celsius Holdings Inc 20251024 0 63.3 63.79 62.7 63.35 2317500 63.35 up up correct
CELU.US Celularity Inc 20251024 0 2.03 2.1 1.97 2.07 72586 2.07 up up correct
CELUW.US Celularity Inc 20251024 0 0.0298 0.0298 0.0298 0.0298 200 0.0298
CENQW.US CENAQ Energy Corp. Warrant 20251024 0 0.12 0.12 0.1 0.1115 9240 0.1115 down up incorrect
CENT.US Central Garden & Pet Company 20251024 0 31.89 32.0348 31.41 32.01 65637 32.01 up up correct
CENTA.US Central Garden & Pet Company 20251024 0 28.7 29.01 28.58 29.01 306326 29.01 up up correct
CENX.US Century Aluminum Company 20251024 0 30.8 32.54 30.6846 30.79 3114642 30.79 down down correct
CERS.US Cerus Corporation 20251024 0 1.55 1.55 1.5 1.53 687612 1.53 down down correct
CERT.US Certara Inc 20251024 0 12.73 12.8 12.51 12.66 1006626 12.66 down down correct
CETX.US Cemtrex Inc 20251024 0 5.36 5.55 5.31 5.49 58500 5.49 up up correct
CEVA.US CEVA Inc 20251024 0 27.55 28.33 27.5128 28.09 220420 28.09 up up correct
CFBK.US CF Bankshares Inc 20251024 0 23.95 23.98 23.7 23.98 8900 23.9001 up down incorrect
CFFI.US C&F Financial Corporation 20251024 0 68.5 68.92 68.5 68.92 2891 68.4883 up up correct
CFFN.US Capitol Federal Financial Inc 20251024 0 6.3 6.455 6.28 6.44 870442 6.2442 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251024 0 23.41 23.565 22.65 22.8 7249900 22.8 down down correct
CG.US The Carlyle Group Inc 20251024 0 58.48 59.59 58.24 58.48 2063114 57.7162
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251024 0 18.3 18.3 18.209 18.22 4000 17.6364 down down correct
CGBD.US TCG BDC Inc 20251024 0 12.52 12.63 12.52 12.57 254781 12.1744 up up correct
CGC.US Canopy Growth Corporation 20251024 0 1.34 1.38 1.32 1.35 17987200 1.35 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251024 0 22.57 22.57 22.57 22.57 0 22.1769
CGEM.US Cullinan Oncology Inc 20251024 0 7.8 8.16 7.74 7.76 979800 7.76 down down correct
CGEN.US Compugen Ltd 20251024 0 1.74 1.82 1.69 1.8 333419 1.8 up up correct
CGNT.US Cognyte Software Ltd 20251024 0 8.32 8.44 8.29 8.38 287314 8.38 up up correct
CGNX.US Cognex Corporation 20251024 0 48.83 49.37 48.18 48.35 966700 48.1709 down down correct
CGO.US Calamos Global Total Return Fund 20251024 0 11.86 11.9 11.79 11.83 20200 11.5121 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251024 0 1.7 1.775 1.7 1.73 1045960 1.73 up up correct
CHCI.US Comstock Holding Companies Inc 20251024 0 14.66 14.83 14.11 14.71 10491 14.71 up up correct
CHCO.US City Holding Company 20251024 0 122.91 124 121.59 121.85 75085 120.9876 down down correct
CHDN.US Churchill Downs Incorporated 20251024 0 103.38 103.68 100.49 101 973631 100.6094 down down correct
CHEF.US The Chefs' Warehouse Inc 20251024 0 59.25 59.72 58.12 58.54 267310 58.54 down down correct
CHEK.US Check 20251024 0 1.52 1.666 1.52 1.62 47700 1.62 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251024 0 11.13 11.18 11.11 11.13 148000 10.7504
CHKP.US Check Point Software Technologies Ltd 20251024 0 194.02 195.02 191.855 192 651450 192 down down correct
CHMG.US Chemung Financial Corporation 20251024 0 52.14 53.1 52.14 53.1 3098 52.802 up up correct
CHNR.US China Natural Resources Inc 20251024 0 6.19 6.42 6.0612 6.38 79258 6.38 up up correct
CHRS.US Coherus BioSciences Inc 20251024 0 1.68 1.7 1.64 1.65 549709 1.65 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251024 0 126.86 127.31 125.41 126.06 1469400 125.1295 down down correct
CHSCL.US CHS Inc 20251024 0 25.58 25.64 25.55 25.6 21332 25.1345 up up correct
CHSCM.US CHS Inc 20251024 0 24.95 25.0399 24.95 25.02 11511 24.5981 up up correct
CHSCN.US CHS Inc 20251024 0 25.18 25.34 25.18 25.2887 11038 24.8449 up up correct
CHSCO.US CHS Inc 20251024 0 26.96 27 26.78 26.97 16315 26.4691 up up correct
CHSCP.US CHS Inc 20251024 0 29.29 29.29 29 29.0514 5965 28.5385 down down correct
CHTR.US Charter Communications Inc 20251024 0 246.22 247.76 244 244.2 1446200 244.2 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20251024 0 7.56 7.58 7.51 7.56 121300 7.3633
CHY.US Calamos Convertible and High Income Fund 20251024 0 11.44 11.56 11.44 11.52 118600 11.1297 up up correct
CIFR.US Cipher Mining Inc 20251024 0 18.27 20.865 18.18 20.66 47036252 20.66 up up correct
CIFRW.US Cipher Mining Inc 20251024 0 9.48 11.2 9.41 11 449454 10.9731 up up correct
CIGI.US Colliers International Group Inc 20251024 0 171.2 171.51 166.05 166.05 205289 165.8837 down down correct
CINF.US Cincinnati Financial Corporation 20251024 0 155.72 157.09 155.72 156.67 370200 155.8552 up down incorrect
CIVB.US Civista Bancshares Inc 20251024 0 21.6 22.44 21.6 22.18 165265 21.8461 up down incorrect
CIZN.US Citizens Holding Company 20251024 0 6.5 6.58 6.5 6.55 3800 6.55 up up correct
CLAR.US Clarus Corporation 20251024 0 3.48 3.515 3.385 3.5 144479 3.4742 up down incorrect
CLBK.US Columbia Financial Inc 20251024 0 15.29 15.5 15.29 15.42 78344 15.42 up down incorrect
CLBT.US Cellebrite DI 20251024 0 18.57 18.79 18.43 18.66 699400 18.66 up up correct
CLDX.US Celldex Therapeutics Inc 20251024 0 26.62 26.77 26.18 26.72 461900 26.72 up up correct
CLFD.US Clearfield Inc 20251024 0 36.47 36.535 35.92 36.22 39333 36.22 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251024 0 2.27 2.3 2.2401 2.28 37594 2.28 up up correct
CLIR.US ClearSign Technologies Corporation 20251024 0 0.95 0.95 0.86 0.8902 211159 0.8902 down down correct
CLLS.US Cellectis S.A 20251024 0 3.47 3.61 3.47 3.48 44064 3.48 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251024 0 20.17 20.3 19.62 20.1 1064377 20.1 down down correct
CLNE.US Clean Energy Fuels Corp 20251024 0 2.9 3.07 2.89 3.06 2131230 3.06 up down incorrect
CLNN.US Clene Inc 20251024 0 8.15 8.5064 8 8.34 66471 8.34 up down incorrect
CLNNW.US Clene Inc 20251024 0 0.0148 0.0148 0.01 0.0145 23505 0.0145 down down correct
CLOV.US Clover Health Investments Corp 20251024 0 3.36 3.92 3.36 3.82 34321017 3.82 up up correct
CLPS.US CLPS Incorporation 20251024 0 1.03 1.05 0.8902 0.96 3646495 0.96 down down correct
CLPT.US ClearPoint Neuro Inc 20251024 0 25.93 26.72 24.74 24.74 599288 24.74 down down correct
CLRB.US Cellectar Biosciences Inc 20251024 0 3.85 4.0999 3.85 4 74677 4 up up correct
CLRO.US ClearOne Inc 20251024 0 5.02 5.3 4.9988 5.059 3905 5.059 up up correct
CLSD.US Clearside Biomedical Inc 20251024 0 3.81 3.9904 3.81 3.9 33744 3.9 up up correct
CLSK.US CleanSpark Inc 20251024 0 18.4 19.39 18.2201 19.365 24943490 19.365 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251024 0 13.2501 13.2501 13.2501 13.2501 1047 13.2501
CLVR.US Clever Leaves Holdings Inc 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251024 0 1.23 1.27 1.23 1.27 6611 1.27 up up correct
CMBM.US Cambium Networks Corporation 20251024 0 0.6883 0.7099 0.6492 0.6494 117378 0.6494 down down correct
CMCO.US Columbus McKinnon Corporation 20251024 0 15.66 15.91 15.605 15.75 209999 15.6278 up up correct
CMCSA.US Comcast Corporation 20251024 0 29.4532 29.6081 29.2383 29.2683 18001539 27.1126 down down correct
CMCT.US CIM Commercial Trust Corporation 20251024 0 6.41 7.59 6.41 7.52 397400 7.52 up up correct
CME.US CME Group Inc 20251024 0 267.77 270.4 267.37 269.54 1273732 268.3031 up up correct
CMLS.US Cumulus Media Inc 20251024 0 0.145 0.145 0.1389 0.1389 15171 0.1389 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251024 0 3 3.25 2.97 3.25 112300 3.25 up up correct
CMPR.US Cimpress plc 20251024 0 67 68.58 66.62 67.35 108392 67.35 up up correct
CMPS.US COMPASS Pathways plc 20251024 0 6.36 6.49 6.28 6.28 675124 6.28 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251024 0 3.9 4.105 3.89 3.97 843127 3.97 up up correct
CMTL.US Comtech Telecommunications Corp 20251024 0 3.13 3.4 3.0546 3.35 407839 3.35 up up correct
CNDT.US Conduent Incorporated 20251024 0 2.6 2.66 2.59 2.6 712663 2.6
CNET.US ZW Data Action Technologies Inc 20251024 0 2.07 2.07 1.96 1.98 4900 1.98 down down correct
CNEY.US CN Energy Group. Inc 20251024 0 2.06 2.06 1.96 1.975 10834 1.975 down down correct
CNOB.US ConnectOne Bancorp Inc 20251024 0 24.41 24.75 24.36 24.62 112700 24.2774 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20251024 0 24.1 24.25 24.05 24.211 3600 23.244 up down incorrect
CNRLX.US CNRLX 20251024 0 16.94 16.94 16.94 16.94 0 16.2654
CNROX.US CNROX 20251024 0 6.25 6.25 6.25 6.25 0 5.582
CNSP.US CNS Pharmaceuticals Inc 20251024 0 8.07 8.4 8.07 8.253 9100 8.253 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251024 0 24.2 24.81 23.855 24.15 316300 24.15 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20251024 0 1.62 1.72 1.61 1.7 31878 1.7 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251024 0 1.3 1.35 1.24 1.26 110842 1.26 down down correct
CNTY.US Century Casinos Inc 20251024 0 2.22 2.29 2.2 2.23 40567 2.23 up up correct
CNXC.US Concentrix Corporation 20251024 0 47.44 47.8 46.9 46.93 385700 46.4925 down down correct
CNXN.US PC Connection Inc 20251024 0 63.36 63.36 62.615 62.7 41506 62.3421 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251024 0 41.25 41.7 39.64 39.665 497000 39.665 down down correct
COCP.US Cocrystal Pharma Inc 20251024 0 1.09 1.2 1.09 1.18 471242 1.18 up up correct
CODA.US Coda Octopus Group Inc 20251024 0 9.69 10.025 9.5 9.5 87464 9.5 down down correct
CODX.US Co 20251024 0 0.342 0.3633 0.332 0.3507 18131 10.521 up up correct
COF.US PN 20251024 0 17.73 17.78 17.67 17.68 23767 17.1306 down down correct
COFS.US ChoiceOne Financial Services Inc 20251024 0 28.61 31.1491 28.61 30.59 123146 30.3119 up down incorrect
COGT.US Cogent Biosciences Inc 20251024 0 15.21 15.245 14.87 15.13 2050836 15.13 down up incorrect
COHR.US Coherent Inc 20251024 0 124.82 132 124.48 129.34 5477100 129.34 up down incorrect
COHU.US Cohu Inc 20251024 0 22.84 23.27 22.6 22.85 578461 22.85 up up correct
COIN.US Coinbase Global Inc 20251024 0 334.995 356.88 333 354.46 13893110 354.46 up up correct
COKE.US Coca 20251024 0 127.78 128.055 126.75 127.66 323201 127.4471 down down correct
COLB.US Columbia Banking System Inc 20251024 0 25.29 25.76 25.2 25.54 3134300 24.9018 up up correct
COLL.US Collegium Pharmaceutical Inc 20251024 0 35.54 35.9698 35.21 35.3 181801 35.3 down down correct
COLM.US Columbia Sportswear Company 20251024 0 54.53 54.53 53.15 53.62 563753 53.2993 down down correct
COMM.US CommScope Holding Company Inc 20251024 0 16.235 16.235 15.745 15.81 2492048 15.81 down down correct
COMS.US COMSovereign Holding Corp 20251024 0 0.0011 0.0011 0.0011 0.0011 488 0.0011
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251024 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251024 0 73.59 74.42 72.33 72.52 456331 72.52 down down correct
COST.US Costco Wholesale Corporation 20251024 0 940 943 930.15 932.14 1639400 929.5532 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20251024 0 3.54 3.54 3.43 3.49 11945 3.49 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251024 0 0.7 0.765 0.7 0.701 155000 0.701 up up correct
CPRDX.US CPRDX 20251024 0 11.48 11.48 11.48 11.48 0 11.1563
CPREX.US CPREX 20251024 0 11.48 11.48 11.48 11.48 0 11.1476
CPRSX.US CPRSX 20251024 0 11.47 11.47 11.47 11.47 0 11.1739
CPRT.US Copart Inc 20251024 0 45.11 45.26 44.56 44.66 3590300 44.66 down up incorrect
CPRTX.US CPRTX 20251024 0 11.46 11.46 11.46 11.46 0 11.163
CPRX.US Catalyst Pharmaceuticals Inc 20251024 0 20.96 21.15 20.72 20.96 891154 20.96
CPSH.US CPS Technologies Corporation 20251024 0 3.8 4.07 3.73 3.98 184570 3.98 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20251024 0 8.01 8.3 7.775 8.1 13057 8.1 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251024 0 15.64 15.68 15.57 15.61 59300 15.0335 down down correct
CRAI.US CRA International Inc 20251024 0 188.7 190.94 186.08 188.26 63709 187.6462 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251024 0 17.38 17.39 16.75 16.88 188778 16.88 down down correct
CRBU.US Caribou Biosciences Inc 20251024 0 2.57 2.6 2.45 2.49 656754 2.49 down down correct
CRCT.US Cricut Inc 20251024 0 5.28 5.31 5.17 5.22 280333 5.1148 down down correct
CRDF.US Cardiff Oncology Inc 20251024 0 2.22 2.25 2.18 2.23 787800 2.23 up up correct
CRDFX.US CRDFX 20251024 0 22.57 22.57 22.57 22.57 0 21.955
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251024 0 22.57 22.57 22.57 22.57 0 22.1212
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251024 0 1.16 1.2 1.15 1.19 403153 1.19 up up correct
CRDLX.US CRDLX 20251024 0 22.56 22.56 22.56 22.56 0 22.14
CRDTX.US Griffin Inst Access Credit Fund CL A 20251024 0 22.57 22.57 22.57 22.57 0 22.1351
CREDX.US CREDX 20251024 0 8.33 8.33 8.33 8.33 0 8.021
CREG.US China Recycling Energy Corporation 20251024 0 1.23 1.26 1.22 1.26 30613 1.26 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251024 0 0.711 0.711 0.67 0.6905 930 0.6905 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251024 0 9.53 9.6 9.3 9.37 188190 8.6658 down up incorrect
CREX.US Creative Realities Inc 20251024 0 3.31 3.3506 2.73 3.16 131692 3.16 down up incorrect
CRIS.US Curis Inc 20251024 0 1.66 1.68 1.58 1.61 121663 1.61 down down correct
CRKN.US Crown ElectroKinetics Corp 20251024 0 0.51 0.51 0.51 0.51 0 0.51
CRMD.US CorMedix Inc 20251024 0 11.34 11.57 11.07 11.17 1841804 11.17 down down correct
CRMT.US America's Car 20251024 0 26.06 26.41 25.385 25.48 146726 25.48 down down correct
CRNC.US Cerence Inc 20251024 0 11.91 11.92 11.45 11.56 1056700 11.56 down down correct
CRNT.US Ceragon Networks Ltd 20251024 0 2.5 2.57 2.5 2.54 561316 2.54 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20251024 0 40.08 41.52 39.94 40.99 761342 40.99 up down incorrect
CRON.US Cronos Group Inc 20251024 0 2.49 2.57 2.48 2.52 1205193 2.52 up up correct
CROX.US Crocs Inc 20251024 0 84 84.31 82.565 82.82 1250031 82.82 down down correct
CRSP.US CRISPR Therapeutics AG 20251024 0 68.205 68.71 66.85 67.61 1342612 67.61 down down correct
CRSR.US Corsair Gaming Inc 20251024 0 8.55 8.65 8.5135 8.6 420561 8.6 up up correct
CRTD.US Creatd Inc 20251024 0 0.2204 0.252 0.22 0.22 84 4.4 down down correct
CRTO.US Criteo S.A 20251024 0 20.78 20.96 20.33 20.53 272871 20.53 down down correct
CRUS.US Cirrus Logic Inc 20251024 0 132.78 132.9 130 130.6 282860 130.6 down down correct
CRVL.US CorVel Corporation 20251024 0 75.55 76.91 75.225 75.63 114448 75.63 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20251024 0 7.25 7.63 7.2 7.35 1125410 7.35 up up correct
CRWD.US CrowdStrike Holdings Inc 20251024 0 528.8 535.52 521.87 527.32 2550500 527.32 down down correct
CRWS.US Crown Crafts Inc 20251024 0 2.9 2.94 2.8604 2.93 39553 2.8472 up up correct
CSBR.US Champions Oncology Inc 20251024 0 6.818 6.9999 6.75 6.89 16384 6.89 up up correct
CSCO.US Cisco Systems Inc 20251024 0 70.64 70.94 70.06 70.63 13075600 70.2541 down down correct
CSGP.US CoStar Group Inc 20251024 0 78.14 78.72 77.575 77.89 2142508 77.89 down down correct
CSGS.US CSG Systems International Inc 20251024 0 66.98 68.28 66.91 67.42 134507 67.1398 up up correct
CSIQ.US Canadian Solar Inc 20251024 0 14.66 15.2 14.39 15 1853439 15 up up correct
CSPI.US CSP Inc 20251024 0 12.9 13.48 12.15 13.47 14300 13.3935 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20251024 0 19.02 19.17 19.02 19.07 199486 18.6237 up up correct
CSTE.US Caesarstone Ltd 20251024 0 1.22 1.3948 1.2 1.27 231593 1.27 up up correct
CSTL.US Castle Biosciences Inc 20251024 0 24.39 24.86 24.2301 24.51 198915 24.51 up up correct
CSWC.US Capital Southwest Corporation 20251024 0 20.66 20.75 20.56 20.68 357718 19.9197 up up correct
CSX.US CSX Corporation 20251024 0 35.63 36.2 35.53 36.13 11235200 35.8788 up up correct
CTAS.US Cintas Corporation 20251024 0 192.76 192.95 190.57 190.83 1309100 189.9361 down up incorrect
CTBI.US Community Trust Bancorp Inc 20251024 0 52.59 53.235 52.59 52.83 46379 52.3643 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251024 0 4.16 4.285 4.13 4.26 437857 4.26 up down incorrect
CTLP.US Cantaloupe Inc 20251024 0 10.58 10.58 10.55 10.58 203630 10.58
CTMX.US CytomX Therapeutics Inc 20251024 0 3.35 3.392 3.25 3.26 1738838 3.26 down up incorrect
CTRE.US CareTrust REIT Inc 20251024 0 34.83 35.4 34.79 35.17 2592417 34.851 up down incorrect
CTRM.US Castor Maritime Inc 20251024 0 2.06 2.12 2.06 2.08 34048 2.08 up up correct
CTRN.US Citi Trends Inc 20251024 0 35.75 36.99 35.75 36.47 50385 36.47 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251024 0 68.52 68.84 67.81 67.86 4241963 67.2223 down down correct
CTSO.US Cytosorbents Corporation 20251024 0 0.849 0.8598 0.849 0.8502 15669 0.8502 up up correct
CTXR.US Citius Pharmaceuticals Inc 20251024 0 1.96 1.98 1.66 1.82 878948 1.82 down down correct
CUE.US Cue Biopharma Inc 20251024 0 0.7979 0.7997 0.7644 0.7852 91925 0.7852 down up incorrect
CUEN.US Cuentas Inc 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CURI.US CuriosityStream Inc 20251024 0 4.47 4.6 4.46 4.49 407600 4.3094 up down incorrect
CVAC.US CureVac N.V 20251024 0 5.39 5.41 5.36 5.36 191203 5.36 down down correct
CVBF.US CVB Financial Corp 20251024 0 19.01 19.19 18.805 19.07 652199 18.8752 up up correct
CVCO.US Cavco Industries Inc 20251024 0 595.72 602.57 589.095 590.92 77429 590.92 down down correct
CVGI.US Commercial Vehicle Group Inc 20251024 0 1.69 1.75 1.55 1.695 83998 1.695 up up correct
CVGW.US Calavo Growers Inc 20251024 0 23.91 24.02 23.22 23.29 160177 23.08 down down correct
CVLG.US Covenant Logistics Group Inc 20251024 0 20.09 20.12 19.52 20.03 293016 19.9167 down down correct
CVLT.US Commvault Systems Inc 20251024 0 170.32 171.88 169.35 169.92 454305 169.92 down down correct
CVRX.US CVRx Inc. Common Stock 20251024 0 10.27 10.49 10.03 10.45 221281 10.45 up up correct
CVV.US CVD Equipment Corporation 20251024 0 4.1 4.18 4.015 4.03 19256 4.03 down down correct
CWBC.US Community West Bancshares 20251024 0 21.12 21.5 21.12 21.41 41100 21.1883 up up correct
CWCO.US Consolidated Water Co. Ltd 20251024 0 35.5 35.71 35.24 35.44 78257 35.2994 down down correct
CWST.US Casella Waste Systems Inc 20251024 0 91.37 91.5 88.11 88.485 394400 88.485 down down correct
CXDO.US Crexendo Inc 20251024 0 6.4 6.495 6.37 6.4 53098 6.4
CYBR.US CyberArk Software Ltd 20251024 0 510.3 514.15 508.64 511.93 437524 511.93 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20251024 0 5.84 6.92 5.42 5.8 17544 5.8 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20251024 0 2.11 2.19 2.1 2.12 22000 2.12 up down incorrect
CYPS.US Cyclo3pss Corporation 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251024 0 10.73 11.11 10.6 10.76 663700 10.76 up up correct
CYTK.US Cytokinetics Incorporated 20251024 0 57.99 58.36 56.98 57.83 1067000 57.83 down down correct
CZNC.US Citizens & Northern Corporation 20251024 0 19.25 19.59 19.1743 19.47 30830 18.9523 up down incorrect
CZR.US Caesars Entertainment Inc 20251024 0 23.34 23.4 22.2 22.225 6768100 22.225 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20251024 0 15.87 16.04 15.77 15.92 11973 15.8325 up up correct
DAKT.US Daktronics Inc 20251024 0 20 20.765 19.96 20.42 981505 20.42 up up correct
DARE.US Daré Bioscience Inc 20251024 0 2.11 2.1393 2.05 2.11 81747 2.11
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251024 0 7.47 7.61 7.355 7.49 731568 7.49 up up correct
DBGI.US Digital Brands Group Inc 20251024 0 8 8.67 7.95 8.5 89200 8.5 up up correct
DBVT.US DBV Technologies S.A 20251024 0 14.99 16.095 14.77 15.41 108264 15.41 up up correct
DBX.US Dropbox Inc 20251024 0 29.55 29.718 29.2 29.36 2480424 29.36 down down correct
DCBO.US Docebo Inc 20251024 0 28.19 28.225 27.77 28.22 103871 28.22 up up correct
DCGO.US DocGo Inc 20251024 0 1.27 1.275 1.17 1.18 2175275 1.18 down down correct
DCOM.US Dime Community Bancshares Inc 20251024 0 28 28.46 27.66 27.84 233100 27.6164 down down correct
DCOMP.US Dime Community Bancshares Inc 20251024 0 19.16 19.355 19.16 19.25 7000 18.5722 up up correct
DCTH.US Delcath Systems Inc 20251024 0 10.51 10.627 10.05 10.23 1103200 10.23 down up incorrect
DDOG.US Datadog Inc 20251024 0 158.99 160.2 156.39 156.47 2437805 156.47 down up incorrect
DENN.US Denny's Corporation 20251024 0 4.93 5.1099 4.86 4.98 766639 4.98 up up correct
DFH.US Dream Finders Homes Inc 20251024 0 23.66 23.8 23.21 23.21 219237 23.21 down down correct
DGICA.US Donegal Group Inc 20251024 0 19.35 19.49 19.09 19.11 81092 18.7417 down down correct
DGICB.US Donegal Group Inc 20251024 0 15.71 15.71 15.71 15.71 530 15.3883
DGII.US Digi International Inc 20251024 0 39.62 39.62 38.75 38.82 69420 38.82 down down correct
DGLY.US Digital Ally Inc 20251024 0 1.85 1.87 1.83 1.85 4948 5.55
DH.US Definitive Healthcare Corp. Class A Common Stock 20251024 0 2.97 3.01 2.91 2.97 163890 2.97
DHC.US Diversified Healthcare Trust 20251024 0 4.35 4.36 4.24 4.3 644975 4.2824 down down correct
DHCNI.US DHCNI 20251024 0 17.51 17.51 16.82 17.08 15000 16.7313 down down correct
DHCNL.US Diversified Healthcare Trust 20251024 0 18 18.37 17.9 17.95 25337 17.1857 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251024 0 137.03 138.44 136 137.5 26060 133.1707 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251024 0 3.03 3.3199 3.03 3.27 112086 3.27 up up correct
DIOD.US Diodes Incorporated 20251024 0 58.8 58.8 57.01 57.05 320600 57.05 down down correct
DJCO.US Daily Journal Corporation 20251024 0 421.13 424.535 413.16 416.91 603030 416.91 down down correct
DKNG.US DraftKings Inc 20251024 0 35.015 35.049 32.86 33 22562600 33 down down correct
DLHC.US DLH Holdings Corp 20251024 0 5.77 5.8834 5.67 5.75 20914 5.75 down down correct
DLO.US DLocal Limited Class A Common Shares 20251024 0 15.65 15.75 15.115 15.13 1548573 15.13 down down correct
DLPN.US Dolphin Entertainment Inc 20251024 0 1.66 1.684 1.6 1.61 59095 1.61 down down correct
DLTH.US Duluth Holdings Inc 20251024 0 3.18 3.2399 3.13 3.16 34992 3.16 down down correct
DLTR.US Dollar Tree Inc 20251024 0 100.6 101.19 98.865 99.05 2180209 99.05 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251024 0 6.91 6.93 6.7 6.88 309492 6.88 down down correct
DMLP.US Dorchester Minerals L.P 20251024 0 25.14 25.505 25.07 25.31 93483 23.8862 up up correct
DMRC.US Digimarc Corporation 20251024 0 10.01 10.425 9.94 10.1 153332 10.1 up up correct
DNLI.US Denali Therapeutics Inc 20251024 0 16 16.41 15.89 15.96 1073993 15.96 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251024 0 4.16 4.24 3.6 3.98 14500160 3.98 down down correct
DOCU.US DocuSign Inc 20251024 0 72.2 72.5 71.32 71.49 1175268 71.49 down down correct
DOGZ.US Dogness (International) Corporation 20251024 0 12.1 12.67 11.21 12.01 122512 12.01 down down correct
DOMO.US Domo Inc 20251024 0 13.45 13.685 13.26 13.67 648151 13.67 up up correct
DOOO.US BRP Inc 20251024 0 66.91 67.51 66.69 67.26 67083 67.1123 up up correct
DORM.US Dorman Products Inc 20251024 0 155.98 158.35 153.51 158.03 241062 158.03 up up correct
DOX.US Amdocs Limited 20251024 0 83.95 84.49 83.2657 83.42 600912 82.8791 down down correct
DOYU.US DouYu International Holdings Limited 20251024 0 6.94 7.19 6.94 7.14 67700 7.14 up up correct
DPRO.US Draganfly Inc. Common Shares 20251024 0 8.55 9.59 8.49 9.44 3293955 9.44 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251024 0 36.32 36.46 34.71 34.76 16700 27.8397 down down correct
DRIO.US DarioHealth Corp 20251024 0 15.15 16.45 15.15 16.19 25085 16.19 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251024 0 4.15 4.15 3.91 4.007 84600 4.007 down down correct
DRVN.US Driven Brands Holdings Inc 20251024 0 15.5 15.605 15.22 15.3 756801 15.3 down down correct
DSGN.US Design Therapeutics Inc 20251024 0 5.78 5.93 5.705 5.73 86493 5.73 down down correct
DSGX.US The Descartes Systems Group Inc 20251024 0 97.71 97.71 96.145 96.41 353905 96.41 down up incorrect
DSP.US Viant Technology Inc 20251024 0 9.2 9.5 9.09 9.15 270976 9.15 down down correct
DSWL.US Deswell Industries Inc 20251024 0 3.5 3.5 3.4 3.43 9031 3.3385 down down correct
DTIL.US Precision BioSciences Inc 20251024 0 7.02 7.0338 6.67 6.72 110798 6.72 down down correct
DTSS.US Datasea Inc 20251024 0 1.91 1.9719 1.91 1.9306 33661 1.9306 up up correct
DTST.US Data Storage Corporation 20251024 0 4.32 4.43 4.2 4.22 95000 4.22 down down correct
DTSTW.US Data Storage Corporation 20251024 0 0.1502 0.19 0.141 0.185 27229 0.185 up up correct
DUO.US Fangdd Network Group Ltd 20251024 0 2.34 2.45 2.2 2.24 454600 2.24 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251024 0 318 322.09 311.12 312 731900 312 down down correct
DUOT.US Duos Technologies Group Inc 20251024 0 9.11 9.56 9.05 9.48 509800 9.48 up up correct
DVAX.US Dynavax Technologies Corporation 20251024 0 10.23 10.4 10.18 10.38 965245 10.38 up up correct
DWSN.US Dawson Geophysical Company 20251024 0 2.2 2.28 2.05 2.25 141500 2.25 up up correct
DXCM.US DexCom Inc 20251024 0 71.14 72.08 70.31 70.33 3161800 70.33 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251024 0 1.1 1.125 1.08 1.09 37877 1.09 down down correct
DXPE.US DXP Enterprises Inc 20251024 0 119.54 122.76 117.14 122.08 92400 122.08 up up correct
DXYN.US The Dixie Group Inc 20251024 0 0.7489 0.7489 0.69 0.69 600 0.69 down up incorrect
DYAI.US Dyadic International Inc 20251024 0 1.19 1.2746 1.14 1.14 127653 1.14 down up incorrect
DYN.US Dyne Therapeutics Inc 20251024 0 16.77 17.39 16.58 17.12 1776076 17.12 up down incorrect
DYNT.US Dynatronics Corporation 20251024 0 0.045 0.045 0.045 0.045 7132 0.045
EA.US Electronic Arts Inc 20251024 0 200.66 200.9 200.53 200.84 3406100 200.4626 up up correct
EBAY.US eBay Inc 20251024 0 97.99 98.77 96.94 97.2 4351800 96.5356 down up incorrect
EBC.US Eastern Bankshares Inc 20251024 0 18.29 18.46 17.35 17.66 7926400 17.419 down up incorrect
EBET.US Esports Technologies Inc 20251024 0 0.0011 0.0011 0.0011 0.0011 276 0.0011
EBMT.US Eagle Bancorp Montana Inc 20251024 0 16.83 17 16.785 16.89 20408 16.6351 up down incorrect
EBON.US Ebang International Holdings Inc 20251024 0 4.67 4.68 4.37 4.48 4800 4.48 down up incorrect
ECOR.US electroCore Inc 20251024 0 4.93 5.05 4.89 4.98 48600 4.98 up up correct
ECPG.US Encore Capital Group Inc 20251024 0 44.6 45.215 44.55 44.79 157065 44.79 up up correct
EDAP.US EDAP TMS S.A 20251024 0 2.4 2.44 2.31 2.38 37511 2.38 down down correct
EDIT.US Editas Medicine Inc 20251024 0 3.75 3.87 3.7101 3.72 1626523 3.72 down down correct
EDRY.US EuroDry Ltd 20251024 0 12.03 12.3 11.9757 12.06 1142 12.06 up up correct
EDSA.US Edesa Biotech Inc 20251024 0 2.94 2.94 2.61 2.74 12400 2.74 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20251024 0 1.11 1.11 1.07 1.07 15588 1.07 down up incorrect
EDUC.US Educational Development Corporation 20251024 0 1.42 1.51 1.42 1.44 20800 1.44 up down incorrect
EEFT.US Euronet Worldwide Inc 20251024 0 84.57 85.5 82.17 82.27 1394672 82.27 down down correct
EEIQ.US Elite Education Group International Limited 20251024 0 0.47 0.475 0.452 0.463 49675 7.408 down down correct
EFOI.US Energy Focus Inc 20251024 0 2.81 2.89 2.81 2.86 3802 2.86 up up correct
EFSC.US Enterprise Financial Services Corp 20251024 0 54.84 55.48 54.84 55.37 137111 55.0576 up up correct
EFTR.US Effector Therapeutics Inc 20251024 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20251024 0 14.82 15 14.401 14.44 197629 14.44 down down correct
EGBN.US Eagle Bancorp Inc 20251024 0 17.07 17.5 16.92 17.43 814400 17.4131 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251024 0 29.4051 29.4051 29.4051 29.4051 9 29.1981
EGRX.US Eagle Pharmaceuticals Inc 20251024 0 1 1 1 1 0 1
EH.US EHang Holdings Limited 20251024 0 17.975 18.0783 17.41 17.56 860019 17.56 down down correct
EHTH.US eHealth Inc 20251024 0 5.15 5.37 5.07 5.27 319216 5.27 up up correct
EIOAX.US EIOAX 20251024 0 8.72 8.72 8.72 8.72 0 8.4418
EIOMX.US EIOMX 20251024 0 8.58 8.58 8.58 8.58 0 8.297
EJH.US E 20251024 0 1.01 1.018 0.995 1.0077 36851 1.0077 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251024 0 4.92 5.09 4.835 5.09 32033 5.09 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251024 0 3.32 3.61 3.27 3.48 1581100 3.48 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251024 0 4.65 4.6566 4.6453 4.6566 3705 4.6566 up up correct
ELTK.US Eltek Ltd 20251024 0 11.18 11.23 11.18 11.23 1100 11.23 up up correct
ELYS.US Elys Game Technology Corp 20251024 0 0.0002 0.0693 0.0002 0.0005 1525 0.0005 up up correct
EM.US Smart Share Global Limited 20251024 0 1.33 1.36 1.32 1.36 1442349 1.36 up up correct
EML.US The Eastern Company 20251024 0 21.36 22.2258 21.0843 21.18 7086 20.9386 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251024 0 1.06 1.09 1.05 1.065 125000 1.065 up up correct
ENPH.US Enphase Energy Inc 20251024 0 36.36 37.29 36.1 36.23 5645700 36.23 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251024 0 2.09 2.24 2.09 2.23 56200 2.23 up up correct
ENSG.US The Ensign Group Inc 20251024 0 186.38 188.25 183.85 186.05 484800 185.9816 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20251024 0 10.79 10.912 10.48 10.51 357299 10.51 down up incorrect
ENTG.US Entegris Inc 20251024 0 92.39 93.63 91.41 91.52 1963978 91.3443 down up incorrect
ENTX.US Entera Bio Ltd 20251024 0 2.13 2.2699 2.13 2.22 86873 2.22 up down incorrect
ENVB.US Enveric Biosciences Inc 20251024 0 0.61 0.6689 0.6078 0.628 42447 7.536 up down incorrect
ENVX.US Enovix Corporation 20251024 0 11.895 12.54 11.8 12.32 7285700 12.32 up up correct
EOLS.US Evolus Inc 20251024 0 6.77 6.825 6.665 6.79 576998 6.79 up up correct
EOSE.US Eos Energy Enterprises Inc 20251024 0 15.05 16.36 14.96 16.06 21352000 16.06 up up correct
EOSEW.US Eos Energy Enterprises Inc 20251024 0 3.47 5.18 3.47 4.75 693500 4.75 up up correct
EPSN.US Epsilon Energy Ltd 20251024 0 4.83 4.945 4.82 4.94 126300 4.878 up up correct
EQ.US Equillium Inc 20251024 0 1.36 1.44 1.35 1.41 176774 1.41 up down incorrect
EQBK.US Equity Bancshares Inc 20251024 0 40.85 41.92 40.67 41.87 95200 41.7021 up down incorrect
EQIX.US Equinix Inc. (REIT) 20251024 0 842.14 847.36 837.05 839.49 367700 829.9137 down up incorrect
ERAS.US Erasca Inc. Common Stock 20251024 0 2.25 2.415 2.25 2.38 1182000 2.38 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251024 0 9.55 9.55 9.34 9.45 22554400 9.45 down up incorrect
ERIE.US Erie Indemnity Company 20251024 0 325.69 326.44 323.34 324.67 103057 322.9852 down down correct
ERII.US Energy Recovery Inc 20251024 0 17.95 18.31 17.79 18.11 309176 18.11 up up correct
ESCA.US Escalade Incorporated 20251024 0 12.04 12.166 11.91 11.94 11037 11.8092 down down correct
ESEA.US Euroseas Ltd 20251024 0 56.65 57.145 54.9309 55.47 19310 54.838 down down correct
ESLT.US Elbit Systems Ltd 20251024 0 490.91 493.52 486.09 491.71 83291 491.0446 up up correct
ESPR.US Esperion Therapeutics Inc 20251024 0 2.72 2.76 2.675 2.71 3374696 2.71 down down correct
ESQ.US Esquire Financial Holdings Inc 20251024 0 103.21 104.1 102.52 102.625 59457 102.2482 down down correct
ESSA.US ESSA Bancorp Inc 20251024 0 605 620 605 610 18532000 610 up up correct
ESSC.US East Stone Acquisition Corporation 20251024 0 25.81 25.82 25.762 25.762 1200 25.7523 down down correct
ESTA.US Establishment Labs Holdings Inc 20251024 0 50 51.14 49 49.08 317877 49.08 down down correct
ETNB.US 89bio Inc 20251024 0 14.85 14.85 14.78 14.79 3296200 14.79 down down correct
ETON.US Eton Pharmaceuticals Inc 20251024 0 18.79 18.975 18.42 18.46 145407 18.46 down down correct
ETSY.US Etsy Inc 20251024 0 75 75.89 73.445 73.9 2436998 73.9 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251024 0 11.63 11.925 11.63 11.78 134322 11.78 up up correct
EVER.US EverQuote Inc 20251024 0 20.18 20.39 19.85 20.39 416507 20.39 up up correct
EVFM.US Evofem Biosciences Inc 20251024 0 0.012 0.012 0.009 0.009 328100 0.009 down down correct
EVGN.US Evogene Ltd 20251024 0 1.24 1.265 1.2086 1.25 69057 1.25 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251024 0 4.14 4.235 4.08 4.11 3183522 4.11 down down correct
EVGOW.US EVgo Equity Warrants 20251024 0 0.187 0.2 0.184 0.197 101900 0.197 up up correct
EVLO.US Evelo Biosciences Inc 20251024 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20251024 0 8.09 8.4 8.03 8.23 2759226 8.23 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20251024 0 0.6646 0.77 0.6488 0.755 247357 0.755 up up correct
EVOK.US Evoke Pharma Inc 20251024 0 4.57 4.77 4.54 4.75 12841 4.75 up up correct
EVOL.US Evolving Systems Inc 20251024 0 0.35 0.35 0.35 0.35 200 0.35
EWBC.US East West Bancorp Inc 20251024 0 102.72 104.11 102.35 102.52 765296 101.2021 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20251024 0 3.78 3.925 3.745 3.84 396039 3.84 up up correct
EWTX.US Edgewise Therapeutics Inc 20251024 0 15.18 15.32 15.02 15.18 433601 15.18
EXAS.US Exact Sciences Corporation 20251024 0 64.875 65.435 64.4201 64.64 1976776 64.64 down down correct
EXC.US Exelon Corporation 20251024 0 47.85 48.11 47.54 48.04 6295900 47.2198 up up correct
EXEL.US Exelixis Inc 20251024 0 38 39.145 37.82 38.72 2429262 38.72 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251024 0 1.69 1.745 1.69 1.73 429030 1.73 up up correct
EXLS.US ExlService Holdings Inc 20251024 0 41.51 41.665 41.18 41.21 874425 41.21 down down correct
EXPD.US Expeditors International of Washington Inc 20251024 0 119.27 119.27 117.66 117.81 604400 117.1925 down down correct
EXPE.US Expedia Group Inc 20251024 0 217.13 220 215.09 218.85 1228000 218.0123 up up correct
EXPI.US eXp World Holdings Inc 20251024 0 11.24 11.5571 11.134 11.33 1136025 11.2775 up up correct
EXPO.US Exponent Inc 20251024 0 69.18 69.5 68.81 69.31 238200 68.742 up up correct
EXTR.US Extreme Networks Inc 20251024 0 21.21 21.32 20.88 20.89 681001 20.89 down down correct
EYE.US National Vision Holdings Inc 20251024 0 25.61 26.18 25.425 25.47 1320894 25.47 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20251024 0 36.49 36.49 36.49 36.49 12 35.7441
EYPT.US EyePoint Pharmaceuticals Inc 20251024 0 11.73 11.99 11.52 11.98 1121709 11.98 up up correct
EZGO.US EZGO Technologies Ltd 20251024 0 0.16 0.165 0.153 0.159 22164 3.975 down down correct
EZPW.US EZCORP Inc 20251024 0 18.33 18.428 18.1 18.16 322274 18.16 down up incorrect
FA.US First Advantage Corporation Common Stock 20251024 0 14.51 14.75 14.39 14.39 459740 14.39 down up incorrect
FAMI.US Farmmi Inc 20251024 0 1.78 1.88 1.78 1.85 11700 1.85 up down incorrect
FANG.US Diamondback Energy Inc 20251024 0 147.76 148.37 145.2 145.86 1434400 144.0014 down up incorrect
FARM.US Farmer Bros. Co 20251024 0 1.72 1.79 1.71 1.74 28002 1.74 up up correct
FAST.US Fastenal Company 20251024 0 43.17 43.28 42.72 42.87 4552600 42.4136 down down correct
FAT.US FAT Brands Inc 20251024 0 1.91 1.92 1.82 1.9 18835 1.9 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251024 0 2.51 2.57 2.51 2.56 1762 2.56 up up correct
FATBP.US FAT Brands Inc 20251024 0 2.435 2.46 2.28 2.287 6300 2.287 down down correct
FATE.US Fate Therapeutics Inc 20251024 0 1.5 1.7 1.47 1.65 3711080 1.65 up up correct
FB.US Meta Platforms Inc. 20251024 0 41.69 41.69 41.69 41.69 200 40.9304
FBIO.US Fortress Biotech Inc 20251024 0 2.54 2.59 2.5 2.51 365800 2.51 down down correct
FBIOP.US Fortress Biotech Inc 20251024 0 6.77 7.099 6.77 6.934 5100 6.934 up up correct
FBIZ.US First Business Financial Services Inc 20251024 0 49.96 50.75 49.96 50.61 10660 50.0268 up up correct
FBNC.US First Bancorp 20251024 0 48.36 49.22 47.66 49.06 191598 48.8408 up up correct
FBRT.US PE 20251024 0 21.4 21.4 21.3405 21.4 2688 20.9432
FBRX.US Forte Biosciences Inc 20251024 0 12.15 12.25 11.805 12.11 241523 12.11 down down correct
FCAP.US First Capital Inc 20251024 0 43.09 43.09 42 42.92 6390 42.6971 down down correct
FCBC.US First Community Bankshares Inc 20251024 0 33.31 33.74 33.31 33.62 19935 32.0656 up up correct
FCCO.US First Community Corporation 20251024 0 27.56 27.95 27.35 27.45 24323 27.1441 down down correct
FCEL.US FuelCell Energy Inc 20251024 0 8.2 8.29 7.87 7.95 2361200 7.95 down down correct
FCFS.US FirstCash Inc 20251024 0 156.76 157.25 153.52 154.13 139148 153.3692 down up incorrect
FCNCA.US First Citizens BancShares Inc 20251024 0 1750 1788.91 1750 1775.21 132300 1771.3765 up up correct
FCNCP.US First Citizens BancShares Inc 20251024 0 22.25 22.37 22.2 22.29 20200 21.6182 up up correct
FCREX.US FCREX 20251024 0 12 12 12 12 0 11.6206
FCRIX.US FCRIX 20251024 0 12.04 12.04 12.04 12.04 0 11.5649
FCRUX.US FCRUX 20251024 0 11.97 11.97 11.97 11.97 0 11.6124
FCUV.US Focus Universal Inc. Common Stock 20251024 0 4.14 4.88 4.14 4.88 10310 48.8 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20251024 0 44.43 44.75 44.43 44.75 5533 43.9088 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251024 0 10.83 12.34 10.45 11.34 2318094 11.34 up up correct
FDUS.US Fidus Investment Corporation 20251024 0 20.67 20.86 20.51 20.61 172233 20.1585 down down correct
FECAX.US FECAX 20251024 0 22.57 22.57 22.57 22.57 0 21.7374
FEIM.US Frequency Electronics Inc 20251024 0 40.2 41.12 37.32 37.47 357330 37.47 down down correct
FELE.US Franklin Electric Co. Inc 20251024 0 100 100 98.6 98.76 163195 98.2223 down down correct
FEMY.US Femasys Inc. Common Stock 20251024 0 0.727 0.728 0.58 0.633 12391300 0.633 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251024 0 9.01 9.08 8.825 8.99 30905 8.99 down down correct
FFBC.US First Financial Bancorp 20251024 0 24.3 24.83 23.58 24.09 661007 23.6355 down up incorrect
FFBW.US FFBW Inc 20251024 0 14.2 14.2 14.2 14.2 300 14.2
FFIC.US Flushing Financial Corporation 20251024 0 13.09 13.3 13.09 13.22 134776 13.0482 up down incorrect
FFIN.US First Financial Bankshares Inc 20251024 0 31.26 31.75 30.5 31.12 906333 30.9328 down up incorrect
FFIV.US F5 Networks Inc 20251024 0 305.35 305.35 298.24 298.34 458579 298.34 down down correct
FFWM.US First Foundation Inc 20251024 0 5.52 5.61 5.5 5.55 643700 5.55 up up correct
FGBI.US First Guaranty Bancshares Inc 20251024 0 8.01 8.01 7.954 7.9799 7024 7.9639 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251024 0 17.9 18.055 17.82 17.86 4300 16.9839 down down correct
FGEN.US FibroGen Inc 20251024 0 10.59 10.905 10.59 10.83 14346 10.83 up up correct
FHB.US First Hawaiian Inc 20251024 0 24.37 24.84 23.7 24.78 2011267 24.27 up up correct
FHN.US PF 20251024 0 18.59 18.63 18.395 18.47 6606 18.1706 down down correct
FHTX.US Foghorn Therapeutics Inc 20251024 0 3.99 4.1 3.85 4.07 234078 4.07 up up correct
FIBK.US First Interstate BancSystem Inc 20251024 0 31.54 32.01 31.485 31.63 739145 30.7968 up up correct
FINW.US FinWise Bancorp Common Stock 20251024 0 18.14 18.14 18.12 18.12 2937 18.12 down down correct
FISI.US Financial Institutions Inc 20251024 0 27.89 29.25 27.84 28.95 307259 28.676 up up correct
FISV.US Fiserv Inc 20251024 0 125.31 126.23 124.86 125.17 2840700 125.17 down down correct
FITB.US Fifth Third Bancorp 20251024 0 42.29 43.025 42.29 42.63 6365044 42.2712 up up correct
FITBI.US Fifth Third Bancorp 20251024 0 25.62 25.7299 25.61 25.66 25215 25.1562 up up correct
FITBO.US Fifth Third Bancorp 20251024 0 20.53 20.62 20.53 20.57 16400 20.2465 up up correct
FITBP.US Fifth Third Bancorp 20251024 0 24.9 25.22 24.82 25.01 6200 24.6338 up up correct
FIVE.US Five Below Inc 20251024 0 156.02 158.75 155.45 156.29 835697 156.29 up up correct
FIVN.US Five9 Inc 20251024 0 23.49 23.99 23.355 23.57 1432884 23.57 up up correct
FIZZ.US National Beverage Corp 20251024 0 36.2 36.2 35.49 35.86 197386 35.86 down down correct
FKWL.US Franklin Wireless Corp 20251024 0 5 5.17 4.95 5.17 14800 5.1301 up up correct
FLEX.US Flex Ltd 20251024 0 64.94 65.59 64.11 64.28 4843801 64.28 down down correct
FLGC.US Flora Growth Corp 20251024 0 14.56 14.56 13 13.3 45546 13.3 down down correct
FLGT.US Fulgent Genetics Inc 20251024 0 23.62 23.86 23.464 23.74 129300 23.74 up up correct
FLL.US Full House Resorts Inc 20251024 0 2.83 2.905 2.79 2.82 231656 2.82 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20251024 0 17.08 19.54 17.08 19.52 9200900 19.52 up up correct
FLNT.US Fluent Inc 20251024 0 2.13 2.1736 2.07 2.12 66334 2.12 down down correct
FLUX.US Flux Power Holdings Inc 20251024 0 6.95 7.17 6.08 6.14 917300 6.14 down down correct
FLWS.US 1 20251024 0 4.8 4.87 4.47 4.87 1710238 4.87 up down incorrect
FLXN.US Flexion Therapeutics Inc 20251024 0 25.75 25.76 25.72 25.76 1400 24.9183 up down incorrect
FLXS.US Flexsteel Industries Inc 20251024 0 36.11 36.95 35.79 36.11 47044 35.933
FLYW.US Flywire Corporation 20251024 0 13.57 14.02 13.57 13.77 2051118 13.77 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251024 0 24.46 24.84 24.4561 24.57 8210 24.3534 up up correct
FMBH.US First Mid Bancshares Inc 20251024 0 36.91 37.44 36.47 37.39 43849 36.924 up up correct
FMNB.US Farmers National Banc Corp 20251024 0 13.6 13.79 13.45 13.6 370040 13.2734
FNCH.US Finch Therapeutics Group Inc 20251024 0 12.05 12.05 12.05 12.05 0 12.05
FNKO.US Funko Inc 20251024 0 3.18 3.31 3.16 3.28 967480 3.28 up up correct
FNLC.US The First Bancorp Inc 20251024 0 25.68 25.7499 25.47 25.59 11527 25.2464 down down correct
FNWB.US First Northwest Bancorp 20251024 0 7.95 8.24 7.915 8.17 23476 8.17 up down incorrect
FNWD.US Finward Bancorp Common Stock 20251024 0 33.5 34.4 32.87 33.2 57500 33.0961 down up incorrect
FOLD.US Amicus Therapeutics Inc 20251024 0 8.52 8.74 8.485 8.67 2997632 8.67 up up correct
FONR.US FONAR Corporation 20251024 0 15.4 15.79 15.21 15.46 14200 15.46 up up correct
FORA.US Forian Inc 20251024 0 2.16 2.2 2.15 2.19 18908 2.19 up up correct
FORD.US Forward Industries Inc 20251024 0 18.12 18.12 15.6 16.67 751526 16.67 down down correct
FORM.US FormFactor Inc 20251024 0 43.23 43.84 42.623 43.17 893394 43.17 down down correct
FORR.US Forrester Research Inc 20251024 0 9.35 9.37 9.245 9.31 44478 9.31 down down correct
FOSL.US Fossil Group Inc 20251024 0 2.31 2.425 2.28 2.3 578181 2.3 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251024 0 18.31 18.85 17.95 18.38 14700 17.9073 up down incorrect
FOX.US Fox Corporation 20251024 0 53 53.88 52.845 52.9 1184800 52.6172 down up incorrect
FOXA.US Fox Corporation 20251024 0 59.15 60.05 58.96 59.38 2943900 59.0901 up down incorrect
FOXF.US Fox Factory Holding Corp 20251024 0 24.18 25.43 24.18 24.88 413290 24.88 up down incorrect
FPAY.US FlexShopper Inc 20251024 0 0.04 0.0452 0.0003 0.0151 324300 0.0151 down down correct
FRAF.US Franklin Financial Services Corporation 20251024 0 45.77 46.56 45.75 46.41 18700 45.7574 up up correct
FRBA.US First Bank 20251024 0 15.77 15.84 15.69 15.73 22880 15.5877 down down correct
FRHC.US Freedom Holding Corp 20251024 0 158.4 160 157.22 157.22 68200 157.22 down down correct
FRME.US First Merchants Corporation 20251024 0 36.85 37.36 36.55 37.27 335487 36.5684 up up correct
FROG.US JFrog Ltd 20251024 0 49.34 49.92 48.82 49.83 404800 49.83 up up correct
FROPX.US FROPX 20251024 0 16.93 16.93 16.93 16.93 0 15.8928
FRPH.US FRP Holdings Inc 20251024 0 24.84 25.07 24.6201 24.985 47322 24.985 up up correct
FRPT.US Freshpet Inc 20251024 0 54.28 55.165 53.995 54.12 585105 54.12 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251024 0 11.53 11.66 11.36 11.39 2871961 11.39 down down correct
FRST.US Primis Financial Corp 20251024 0 10.07 10.8 10.04 10.69 114055 10.5151 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251024 0 2.39 2.58 2.3468 2.36 5564 7.08 down down correct
FSBC.US Five Star Bancorp 20251024 0 35.03 35.78 34.81 35.63 75815 35.2058 up down incorrect
FSBW.US FS Bancorp Inc 20251024 0 39.4441 39.4441 38.78 39.36 4922 38.8069 down down correct
FSEA.US First Seacoast Bancorp 20251024 0 11.465 11.5 11.43 11.5 11632 11.5 up up correct
FSFG.US First Savings Financial Group Inc 20251024 0 30.91 31.05 30.69 31.05 45294 30.8994 up up correct
FSLR.US First Solar Inc 20251024 0 239.68 244 234 241.41 2595487 241.41 up up correct
FSTR.US L.B. Foster Company 20251024 0 27.25 27.4342 27.09 27.26 16471 27.26 up up correct
FSV.US FirstService Corporation 20251024 0 171.875 171.875 162.88 164.64 517723 164.3495 down down correct
FTCI.US FTC Solar Inc 20251024 0 8.44 9 8.31 8.825 50700 8.825 up up correct
FTDR.US Frontdoor Inc 20251024 0 69.32 70.135 68.71 68.83 328858 68.83 down down correct
FTEK.US Fuel Tech Inc 20251024 0 2.88 2.93 2.78 2.81 154005 2.81 down down correct
FTFT.US Future FinTech Group Inc 20251024 0 2.06 2.15 2.02 2.12 7600 8.48 up down incorrect
FTHM.US Fathom Holdings Inc 20251024 0 1.65 1.84 1.62 1.74 174042 1.74 up down incorrect
FTNT.US Fortinet Inc 20251024 0 85.77 85.86 84.98 85.56 3367503 85.56 down down correct
FULC.US Fulcrum Therapeutics Inc 20251024 0 9.09 9.39 8.96 9.22 406200 9.22 up down incorrect
FULT.US Fulton Financial Corporation 20251024 0 17.86 18.22 17.82 18.02 1856104 17.8462 up down incorrect
FULTP.US Fulton Financial Corporation 20251024 0 19.95 19.95 19.8 19.93 1800 19.597 down up incorrect
FUNC.US First United Corporation 20251024 0 36.58 37.95 36.58 37.2 15390 36.955 up down incorrect
FUND.US Sprott Focus Trust Inc 20251024 0 8.44 8.48 8.38 8.38 19000 8.2004 down down correct
FUSB.US First US Bancshares Inc 20251024 0 12.36 12.37 12.325 12.36 2301 12.2995
FUTU.US Futu Holdings Limited 20251024 0 174.9 183.5 174.49 178.38 3162334 178.38 up up correct
FVCB.US FVCBankcorp Inc 20251024 0 12.78 13 12.4765 12.84 21144 12.7285 up up correct
FWONA.US Formula One Group 20251024 0 89.79 90.14 87.14 87.5 170400 87.5 down down correct
FWONK.US Formula One Group 20251024 0 97.41 97.735 94.31 94.65 1677200 94.65 down down correct
FWRD.US Forward Air Corporation 20251024 0 18.99 19.9 18.8 19.66 487720 19.66 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251024 0 18.42 18.42 17.9101 18.29 743342 18.29 down down correct
FXNC.US First National Corporation 20251024 0 22.7275 23.12 22.7275 22.95 23241 22.6487 up up correct
FYBR.US Frontier Communications Parent Inc 20251024 0 37.57 37.58 37.5 37.54 1475475 37.54 down down correct
GABC.US German American Bancorp Inc 20251024 0 38.94 39.36 38.59 39.31 71514 38.7483 up down incorrect
GAIA.US Gaia Inc 20251024 0 5.85 5.97 5.71 5.75 9347 5.75 down down correct
GAIN.US Gladstone Investment Corporation 20251024 0 13.93 14.05 13.93 13.96 138000 13.6402 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251024 0 25.15 25.15 25.05 25.12 10414 25.12 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251024 0 23.79 23.85 23.79 23.85 1200 23.85 up up correct
GALT.US Galectin Therapeutics Inc 20251024 0 5.17 5.37 5.17 5.23 194800 5.23 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251024 0 7.69 7.76 7.55 7.56 540381 7.56 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251024 0 0.692 0.729 0.69 0.701 1125100 0.701 up up correct
GANX.US Gain Therapeutics Inc 20251024 0 2 2.03 1.965 1.98 440974 1.98 down down correct
GASS.US StealthGas Inc 20251024 0 6.65 6.69 6.48 6.48 49061 6.48 down down correct
GBCI.US Glacier Bancorp Inc 20251024 0 43.59 44.24 43.47 43.85 673500 43.5131 up up correct
GBDC.US Golub Capital BDC Inc 20251024 0 14.25 14.305 14.15 14.2 1273158 13.8105 down down correct
GBIO.US Generation Bio Co 20251024 0 6.15 6.26 5.9901 6.1 32165 6.1 down down correct
GBLI.US Global Indemnity Group LLC 20251024 0 28.85 29.01 28.76 28.83 7500 28.467 down down correct
GBNY.US Generations Bancorp NY Inc 20251024 0 17.17 17.17 17.17 17.17 0 17.17
GBRGW.US Goldenbridge Acquisition Limited 20251024 0 0.0466 0.0589 0.0466 0.0589 12035 0.0589 up up correct
GCBC.US Greene County Bancorp Inc 20251024 0 22.26 23.1273 22.26 22.85 14305 22.6504 up up correct
GCMG.US GCM Grosvenor Inc 20251024 0 11.69 11.76 11.685 11.71 591700 11.462 up up correct
GCMGW.US GCM Grosvenor Inc 20251024 0 0.23 0.3059 0.23 0.2739 11069 0.2739 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251024 0 22.81 22.81 22.81 22.81 0 22.512
GDEN.US Golden Entertainment Inc 20251024 0 22.43 22.44 21.94 22.04 197168 21.8407 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251024 0 24.03 25.68 23.11 24.465 8259 24.465 up up correct
GDEVW.US Nexters Inc. Warrant 20251024 0 0.0301 0.0316 0.0301 0.0301 8800 0.0301
GDRX.US GoodRx Holdings Inc 20251024 0 3.89 4.05 3.87 3.95 3356346 3.95 up up correct
GDS.US GDS Holdings Limited 20251024 0 34.7 35.93 34.69 34.92 2131312 34.92 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251024 0 8.07 8.17 7.96 8.01 600994 8.01 down down correct
GECC.US Great Elm Capital Corporation 20251024 0 7.65 7.91 7.61 7.7 229634 7.331 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251024 0 25.05 25.05 25.05 25.05 0 24.6827
GEG.US Great Elm Group Inc 20251024 0 2.45 2.53 2.45 2.48 6600 2.48 up up correct
GENC.US Gencor Industries Inc 20251024 0 14.08 14.54 14.06 14.54 18100 14.54 up up correct
GEOS.US Geospace Technologies Corporation 20251024 0 26.6 26.9399 24.91 25.92 261649 25.92 down down correct
GERN.US Geron Corporation 20251024 0 1.25 1.26 1.21 1.24 11634900 1.24 down down correct
GEVO.US Gevo Inc 20251024 0 2.45 2.54 2.43 2.47 3895871 2.47 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251024 0 1.05 1.12 1.03 1.09 414000 1.09 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251024 0 0.1699 0.19 0.1697 0.19 2409 0.19 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251024 0 36.19 36.2 35.32 35.32 2382748 35.32 down down correct
GGAL.US Grupo Financiero Galicia S.A 20251024 0 35.1 36.1 35.07 35.43 2775200 34.9524 up up correct
GH.US Guardant Health Inc 20251024 0 70.28 72.7 69.83 72.15 2469417 72.15 up up correct
GHRS.US GH Research PLC Ordinary Shares 20251024 0 13.35 14.25 13.35 13.95 185899 13.95 up up correct
GIFI.US Gulf Island Fabrication Inc 20251024 0 7.88 8.23 7.85 8 91827 8 up up correct
GIGGU.US GigCapital4 Inc 20251024 0 11.85 11.85 11.85 11.85 0 11.85
GIGGW.US GigCapital4 Inc 20251024 0 1.12 1.15 1.01 1.03 270129 1.03 down down correct
GIGM.US GigaMedia Limited 20251024 0 1.6238 1.6238 1.6238 1.6238 398 1.6238
GIII.US G 20251024 0 28.35 28.55 27.97 28.26 259627 28.17 down down correct
GILD.US Gilead Sciences Inc 20251024 0 120.415 121.145 118.705 120.94 5438759 120.1465 up up correct
GILT.US Gilat Satellite Networks Ltd 20251024 0 14.54 15.03 14.44 14.86 875800 14.86 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20251024 0 1.85 1.86 1.63 1.66 349331 1.66 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251024 0 0.1133 0.1133 0.1133 0.1133 24 0.1133
GIREX.US Griffin Institutional Access Real Estate 20251024 0 24.62 24.62 24.62 24.62 0 24.2991
GLAD.US Gladstone Capital Corporation 20251024 0 19.61 19.93 19.57 19.66 256938 19.072 up up correct
GLBE.US Global 20251024 0 34.88 36 34.25 34.65 915740 34.65 down down correct
GLBS.US Globus Maritime Limited 20251024 0 1.19 1.19 1.15 1.18 15300 1.18 down up incorrect
GLBZ.US Glen Burnie Bancorp 20251024 0 4.72 4.825 4.71 4.82 13370 4.82 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251024 0 11.1 11.285 11 11.15 279353 11.15 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251024 0 1.36 1.4 1.36 1.38 31249 1.38 up up correct
GLNG.US Golar LNG Limited 20251024 0 38.55 38.99 38 38.12 1039300 37.8716 down down correct
GLPG.US Galapagos NV 20251024 0 32.4 32.525 31.95 31.96 134302 31.96 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251024 0 45.32 45.42 44.79 44.81 1411435 43.9928 down down correct
GLRE.US Greenlight Capital Re Ltd 20251024 0 12.24 12.29 12.1301 12.21 70017 12.21 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251024 0 24.15 24.15 24.15 24.15 0 23.8351
GLSI.US Greenwich LifeSciences Inc 20251024 0 9.34 10 9.295 9.99 85400 9.99 up up correct
GLTO.US Galecto Inc 20251024 0 8.02 8.61 8.02 8.43 175103 8.43 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251024 0 10.4 11.3 10.21 11.14 1044172 11.14 up up correct
GMBL.US Esports Entertainment Group Inc 20251024 0 0.36 0.36 0.341 0.341 3000 0.341 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251024 0 0.089 0.089 0.089 0.089 200 0.089
GNFT.US Genfit SA 20251024 0 4.4 4.4 4.3 4.3 1609 4.3 down down correct
GNLN.US Greenlane Holdings Inc 20251024 0 3.34 3.59 3.16 3.23 2015400 3.23 down down correct
GNPX.US Genprex Inc 20251024 0 8.38 10.1 8.38 9.61 452797 9.61 up up correct
GNSS.US Genasys Inc 20251024 0 2.2 2.2692 2.155 2.17 57330 2.17 down down correct
GNTX.US Gentex Corporation 20251024 0 25.45 25.75 23.45 23.64 7736306 23.5241 down down correct
GO.US Grocery Outlet Holding Corp 20251024 0 15.47 15.555 15.12 15.14 2100900 15.14 down up incorrect
GOCO.US GoHealth Inc 20251024 0 4.41 4.54 4.386 4.46 27965 4.46 up up correct
GOGO.US Gogo Inc 20251024 0 9.78 9.8991 9.554 9.77 967462 9.77 down up incorrect
GOOD.US Gladstone Commercial Corporation 20251024 0 11.36 11.52 11.33 11.48 568734 11.0788 up up correct
GOODN.US Gladstone Commercial Corporation 20251024 0 22.38 22.42 22.28 22.33 2100 21.7944 down down correct
GOOG.US Alphabet Inc 20251024 0 257.3 262.51 256.1 260.51 18406000 260.3401 up up correct
GOOGL.US Alphabet Inc 20251024 0 256.58 261.68 255.315 259.92 28655131 259.7501 up up correct
GOSS.US Gossamer Bio Inc 20251024 0 2.15 2.485 2.13 2.48 7741800 2.48 up up correct
GOVX.US GeoVax Labs Inc 20251024 0 0.573 0.573 0.548 0.567 27360 14.175 down up incorrect
GP.US GreenPower Motor Company Inc 20251024 0 2.91 2.95 2.8 2.83 27100 2.83 down up incorrect
GPRE.US Green Plains Inc 20251024 0 10.78 11.35 10.74 11.15 3006630 11.15 up up correct
GPRO.US GoPro Inc 20251024 0 2.24 2.32 2.08 2.12 14208730 2.12 down down correct
GRBK.US Green Brick Partners Inc 20251024 0 69.32 69.38 68.01 68.04 140700 68.04 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20251024 0 1.98 2.13 1.92 2.07 224900 2.07 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251024 0 13.5 13.789 13.5 13.789 4500 13.453 up up correct
GRFS.US Grifols S.A 20251024 0 9.52 9.53 9.39 9.46 383912 9.46 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251024 0 25.26 25.26 25.26 25.26 0 24.9304
GRIN.US Grindrod Shipping Holdings Ltd 20251024 0 27.37 27.49 27.37 27.46 12600 27.4425 up up correct
GRMN.US Garmin Ltd 20251024 0 252.97 252.97 249.94 250.45 559000 249.3807 down down correct
GRNQ.US Greenpro Capital Corp 20251024 0 1.34 1.4 1.33 1.38 43461 1.38 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251024 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GROW.US U.S. Global Investors Inc 20251024 0 2.62 2.681 2.62 2.6699 46672 2.6385 up up correct
GRPN.US Groupon Inc 20251024 0 21.56 21.7 20.9 20.99 857800 20.99 down down correct
GRTX.US Galera Therapeutics Inc 20251024 0 0.024 0.0245 0.023 0.0235 294201 0.0235 down down correct
GRVY.US Gravity Co. Ltd 20251024 0 58.28 60.09 58.28 59.51 24547 59.51 up up correct
GRWG.US GrowGeneration Corp 20251024 0 1.79 1.805 1.76 1.77 577606 1.77 down down correct
GSBC.US Great Southern Bancorp Inc 20251024 0 57.46 58.275 57.46 58.23 28736 57.8301 up up correct
GSHD.US Goosehead Insurance Inc 20251024 0 74.06 75.56 71.8801 73.905 390786 73.905 down down correct
GSIT.US GSI Technology Inc 20251024 0 10.785 11.68 9.15 9.23 7804963 9.23 down down correct
GSM.US Ferroglobe PLC 20251024 0 5.11 5.18 5.06 5.07 2043329 5.0548 down down correct
GSRDX.US GSRDX 20251024 0 7.51 7.51 7.51 7.51 0 7.3586
GSREX.US GSREX 20251024 0 7.5 7.5 7.5 7.5 0 7.3627
GSRHX.US GSRHX 20251024 0 7.97 7.97 7.97 7.97 0 7.8138
GSRJX.US GSRJX 20251024 0 7.51 7.51 7.51 7.51 0 7.3638
GSRQX.US GSRQX 20251024 0 7.67 7.67 7.67 7.67 0 7.5186
GT.US The Goodyear Tire & Rubber Company 20251024 0 7.17 7.29 7.13 7.24 5863800 7.24 up down incorrect
GTBP.US GT Biopharma Inc 20251024 0 0.71 0.72 0.661 0.685 743500 0.685 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251024 0 1.2 1.22 1.195 1.21 63700 1.21 up up correct
GTIM.US Good Times Restaurants Inc 20251024 0 1.96 2.0294 1.82 1.86 259907 1.86 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251024 0 48.95 49.58 48.49 48.53 2338700 48.53 down down correct
GTX.US Garrett Motion Inc 20251024 0 15.14 17.05 15.09 16.99 7686600 16.8413 up up correct
GURE.US Gulf Resources Inc 20251024 0 0.5197 0.5488 0.5 0.5261 28174 5.261 up up correct
GWRS.US Global Water Resources Inc 20251024 0 10.56 10.6 10.51 10.54 30552 10.4249 down up incorrect
GYRO.US Gyrodyne LLC 20251024 0 9.9 9.9 9.9 9.9 0 9.9
HAFC.US Hanmi Financial Corporation 20251024 0 26.41 27.26 26.05 27.05 214412 26.5111 up up correct
HAIN.US The Hain Celestial Group Inc 20251024 0 1.52 1.52 1.44 1.44 746863 1.44 down down correct
HALL.US Hallmark Financial Services Inc 20251024 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251024 0 66.99 67.28 66.11 66.15 994100 66.15 down down correct
HAS.US Hasbro Inc 20251024 0 78.66 80.04 76.1 76.7 4426900 75.4736 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20251024 0 16.07 16.165 15.97 16.07 15350910 15.9297
HBANM.US Huntington Bancshares Incorporated 20251024 0 23.39 23.43 23.2 23.385 7500 22.6671 down down correct
HBANP.US Huntington Bancshares Incorporated 20251024 0 18.35 18.46 18.35 18.37 35873 18.0709 up up correct
HBCP.US Home Bancorp Inc 20251024 0 54.97 55.74 54.52 55.74 14918 55.1424 up up correct
HBIO.US Harvard Bioscience Inc 20251024 0 0.4004 0.4162 0.4001 0.4079 550303 0.4079 up up correct
HBNC.US Horizon Bancorp Inc 20251024 0 15.9 16.7 15.7 16.6 469125 16.4434 up up correct
HBT.US HBT Financial Inc 20251024 0 24.87 25.259 24.87 25.02 14400 24.6112 up up correct
HCAT.US Health Catalyst Inc 20251024 0 3.13 3.2456 3.09 3.24 362068 3.24 up up correct
HCKT.US The Hackett Group Inc 20251024 0 18.94 19.07 18.73 18.93 162260 18.8161 down down correct
HCM.US HUTCHMED (China) Limited 20251024 0 14.85 15.05 14.6 14.76 31191 14.76 down down correct
HCSG.US Healthcare Services Group Inc 20251024 0 18.61 18.94 18.33 18.49 738373 18.49 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20251024 0 2.66 2.75 2.633 2.68 5877 160.8 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20251024 0 3.9 3.96 3.9 3.92 15097 3.92 up up correct
HDSN.US Hudson Technologies Inc 20251024 0 9.43 9.6 9.34 9.51 168373 9.51 up up correct
HELE.US Helen of Troy Limited 20251024 0 19.65 20.58 19.4 20.41 754129 20.41 up up correct
HEPS.US D 20251024 0 2.64 2.65 2.58 2.58 397390 2.58 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251024 0 14.15 14.86 14.15 14.6 6125 14.3579 up up correct
HFFG.US HF Foods Group Inc 20251024 0 2.4 2.4899 2.33 2.35 76074 2.35 down down correct
HFWA.US Heritage Financial Corporation 20251024 0 23.22 23.5 23.109 23.12 133605 22.6621 down up incorrect
HGBL.US Heritage Global Inc 20251024 0 1.52 1.54 1.49 1.51 47800 1.51 down down correct
HIFS.US Hingham Institution for Savings 20251024 0 302.69 315.35 300 312.09 51574 309.8974 up up correct
HIHO.US Highway Holdings Limited 20251024 0 1.57 1.58 1.57 1.58 2901 1.58 up up correct
HIMX.US Himax Technologies Inc 20251024 0 9.21 9.4 9.16 9.29 840481 9.29 up up correct
HITI.US High Tide Inc. Common Shares 20251024 0 3.38 3.5 3.258 3.32 1023301 3.32 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251024 0 5.44 6.055 5.26 6.03 31118699 6.03 up up correct
HLIT.US Harmonic Inc 20251024 0 10.56 10.56 10.44 10.45 434605 10.45 down up incorrect
HLMN.US Hillman Solutions Corp 20251024 0 9.6 9.805 9.54 9.74 859193 9.74 up up correct
HLNE.US Hamilton Lane Incorporated 20251024 0 120.37 123 118.62 118.78 187351 118.3003 down down correct
HNNA.US Hennessy Advisors Inc 20251024 0 9.4 9.54 9.3301 9.54 3391 9.2703 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251024 0 24.81 24.81 24.81 24.81 100 24.5076
HNRG.US Hallador Energy Company 20251024 0 19.86 20.68 19.77 20.63 280753 20.63 up up correct
HNST.US The Honest Company Inc 20251024 0 3.69 3.7 3.61 3.62 2716362 3.62 down down correct
HOFT.US Hooker Furniture Corporation 20251024 0 8.91 9.14 8.8 8.81 31067 8.7151 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251024 0 0.55 0.55 0.45 0.467 6100 0.467 down down correct
HOLX.US Hologic Inc 20251024 0 73.91 74.105 73.87 73.99 5163328 73.99 up up correct
HON.US Honeywell International Inc 20251024 0 208.2281 208.2281 202.4034 203.7135 8531289 201.5002 down down correct
HONE.US HarborOne Bancorp Inc 20251024 0 13.75 13.75 13.12 13.31 662178 13.31 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251024 0 137.99 142.2 137.1 139.79 24330400 139.79 up up correct
HOOK.US HOOKIPA Pharma Inc 20251024 0 0.885 0.903 0.885 0.893 2600 0.893 up up correct
HOPE.US Hope Bancorp Inc 20251024 0 10.68 10.81 10.63 10.73 531248 10.469 up up correct
HOTH.US Hoth Therapeutics Inc 20251024 0 1.39 1.41 1.346 1.37 328400 1.37 down down correct
HOWL.US Werewolf Therapeutics Inc 20251024 0 1.6 1.83 1.59 1.77 1065146 1.77 up up correct
HPK.US HighPeak Energy Inc 20251024 0 7.14 7.239 6.945 6.98 388100 6.9384 down down correct
HQI.US HireQuest Inc 20251024 0 8.68 8.9 8.54 8.59 3700 8.4868 down up incorrect
HQY.US HealthEquity Inc 20251024 0 96.48 96.92 95.77 96.5 703947 96.5 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20251024 0 29.73 30.378 29.57 30.25 933500 30.25 up down incorrect
HROW.US Harrow Health Inc 20251024 0 38.35 39.77 37.69 38.52 527500 38.52 up up correct
HRTX.US Heron Therapeutics Inc 20251024 0 1.2 1.235 1.16 1.2 2788760 1.2
HRZN.US Horizon Technology Finance Corporation 20251024 0 5.95 6.04 5.95 5.97 559846 5.5845 up up correct
HSDT.US Helius Medical Technologies Inc 20251024 0 6.99 7 6.61 6.7 853800 6.7 down down correct
HSIC.US Henry Schein Inc 20251024 0 63.92 64.05 63.48 63.84 876597 63.84 down down correct
HSII.US Heidrick & Struggles International Inc 20251024 0 58.25 58.37 58.25 58.36 173766 58.2112 up up correct
HST.US Host Hotels & Resorts Inc 20251024 0 16.69 16.79 16.47 16.49 4407300 16.1744 down down correct
HSTM.US HealthStream Inc 20251024 0 26.55 26.87 26.3 26.31 134284 26.2767 down down correct
HTBK.US Heritage Commerce Corp 20251024 0 9.99 10.84 9.91 10.6 750984 10.3713 up down incorrect
HTHT.US Huazhu Group Limited 20251024 0 38.75 38.96 38.31 38.61 719483 38.61 down down correct
HTLD.US Heartland Express Inc 20251024 0 8.12 8.15 8 8.05 447403 8.0325 down down correct
HTOO.US Fusion Fuel Green PLC 20251024 0 4.79 4.84 4.7 4.84 13100 4.84 up up correct
HTOOW.US Fusion Fuel Green PLC 20251024 0 0.0217 0.0217 0.0216 0.0216 45592 0.0216 down down correct
HUBG.US Hub Group Inc 20251024 0 35.4 36 35.13 35.62 462356 35.5077 up up correct
HUDI.US Huadi International Group Co. Ltd 20251024 0 1.39 1.47 1.39 1.45 30136 1.45 up up correct
HUIZ.US Huize Holding Limited 20251024 0 3.86 3.95 3.74 3.88 11100 3.88 up up correct
HUMA.US Humacyte Inc 20251024 0 1.72 1.73 1.6801 1.71 2691761 1.71 down down correct
HUMAW.US Humacyte Inc 20251024 0 0.2366 0.2606 0.2366 0.2596 6578 0.2596 up up correct
HURC.US Hurco Companies Inc 20251024 0 18.8 18.94 18.45 18.45 11731 18.45 down up incorrect
HURN.US Huron Consulting Group Inc 20251024 0 153.48 154.4 151.71 153.07 88495 153.07 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20251024 0 43.23 48 41.8 47.66 9821837 47.66 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20251024 0 30.051 30.19 29.86 30.19 4994 30.0118 up up correct
HWC.US Hancock Whitney Corporation 20251024 0 56.36 56.81 55.68 55.7 896600 54.8878 down down correct
HWCPZ.US HWCPZ 20251024 0 24.38 24.492 24.25 24.25 9000 23.461 down down correct
HWKN.US Hawkins Inc 20251024 0 166.18 167.8916 164.4 166.53 75259 166.0632 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20251024 0 11.35 11.35 11.35 11.35 100 11.35
HYFM.US Hydrofarm Holdings Group Inc 20251024 0 2.78 2.86 2.5 2.62 67100 2.62 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251024 0 7.4 7.605 6.94 6.96 1010400 6.96 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251024 0 16.06 16.27 15.91 16.12 805418 16.12 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251024 0 10.21 10.21 10.19 10.19 1211769 10.19 down down correct
IBCP.US Independent Bank Corporation 20251024 0 31.85 32.38 31.24 32.26 156518 31.1338 up up correct
IBEX.US IBEX Limited 20251024 0 37.74 38.27 37.43 38.19 69925 38.19 up up correct
IBKR.US Interactive Brokers Group Inc 20251024 0 68.16 69.49 67.78 68.75 4238500 68.5917 up up correct
IBOC.US International Bancshares Corporation 20251024 0 67.1 68.5 66.84 68.35 317907 67.6608 up up correct
IBRX.US ImmunityBio Inc 20251024 0 2.45 2.51 2.42 2.47 10620300 2.47 up up correct
ICCC.US ImmuCell Corporation 20251024 0 6.14 6.16 6.08 6.08 11053 6.08 down down correct
ICCM.US Icecure Medical 20251024 0 0.805 0.8193 0.7901 0.8046 398446 0.8046 down down correct
ICFI.US ICF International Inc 20251024 0 91.23 91.23 86.49 90.11 241439 89.9622 down down correct
ICHR.US Ichor Holdings Ltd 20251024 0 22.59 23.48 22.38 22.47 713536 22.47 down down correct
ICLR.US ICON Public Limited Company 20251024 0 179.22 179.83 173.94 178.11 1165433 178.11 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251024 0 2.84 2.876 2.82 2.83 7100 2.7001 down down correct
ICUI.US ICU Medical Inc 20251024 0 123.29 124.17 122.18 123.48 131691 123.48 up up correct
IDCC.US InterDigital Inc 20251024 0 378.23 384.3399 376.94 378.62 159472 377.7761 up up correct
IDN.US Intellicheck Inc 20251024 0 4.72 4.84 4.72 4.76 43256 4.76 up down incorrect
IDXX.US IDEXX Laboratories Inc 20251024 0 641.76 650.37 639.075 640.85 368181 640.85 down down correct
IDYA.US IDEAYA Biosciences Inc 20251024 0 28.69 29.515 28.38 29.18 864200 29.18 up up correct
IEP.US Icahn Enterprises L.P 20251024 0 8.21 8.26 8.16 8.2 764000 7.7314 down down correct
IESC.US IES Holdings Inc 20251024 0 403.91 442.93 400.3 436.98 319175 436.98 up up correct
IFBD.US Infobird Co. Ltd 20251024 0 1.21 1.23 1.14 1.18 52398 1.18 down down correct
IFMK.US iFresh Inc 20251024 0 0.0002 0.0002 0.0002 0.0002 2000 0.0002
IFRX.US InflaRx N.V 20251024 0 1.24 1.42 1.22 1.4 1084533 1.4 up up correct
IGIC.US International General Insurance Holdings Ltd 20251024 0 22.54 22.61 22.21 22.25 54963 22.2055 down down correct
IHRT.US iHeartMedia Inc 20251024 0 3.38 3.47 3.365 3.39 345966 3.39 up up correct
III.US Information Services Group Inc 20251024 0 5.6 5.72 5.6 5.68 128533 5.6357 up up correct
IIIV.US i3 Verticals Inc 20251024 0 32.26 33.97 32 33.03 231494 33.03 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251024 0 1.1 1.13 1.08 1.1 111929 1.1
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251024 0 0.429 0.429 0.429 0.429 0 0.429
IKT.US Inhibikase Therapeutics Inc 20251024 0 1.55 1.56 1.49 1.54 75105 1.54 down down correct
ILMN.US Illumina Inc 20251024 0 101.44 101.93 100.06 100.11 948600 100.11 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20251024 0 6.01 6.08 5.945 6.03 202478 5.9265 up down incorrect
IMAB.US I 20251024 0 4.4 4.49 4.13 4.22 1362607 4.22 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251024 0 10.05 10.05 10.05 10.05 14 10.05
IMAQW.US International Media Acquisition Corp. Warrants 20251024 0 0.0312 0.0312 0.0053 0.025 979550 0.025 down down correct
IMCC.US IM Cannabis Corp 20251024 0 1.75 1.75 1.41 1.49 746540 1.49 down down correct
IMCR.US Immunocore Holdings plc 20251024 0 31.91 33.44 31.5 33.105 248254 33.105 up up correct
IMKTA.US Ingles Markets Incorporated 20251024 0 72.86 72.965 71.93 72.07 60396 71.8973 down down correct
IMMP.US Immutep Limited 20251024 0 2.03 2.08 2 2.04 61417 2.04 up up correct
IMMR.US Immersion Corporation 20251024 0 6.97 7.025 6.94 6.95 156604 6.8705 down up incorrect
IMNM.US Immunome Inc 20251024 0 16 16.4 15.475 15.69 1166400 15.69 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20251024 0 20.515 20.6379 20.05 20.4801 3072 20.4801 down up incorrect
IMRA.US IMARA Inc 20251024 0 34.115 34.49 33.54 33.7708 9797 27.4238 down down correct
IMRN.US Immuron Limited 20251024 0 2.21 2.21 2.1211 2.15 31155 2.15 down down correct
IMRX.US Immuneering Corporation 20251024 0 5.74 6.19 5.65 6.04 1080001 6.04 up up correct
IMTE.US Integrated Media Technology Limited 20251024 0 0.93 0.969 0.86 0.919 107400 0.919 down up incorrect
IMTX.US Immatics N.V 20251024 0 10.29 10.44 10.15 10.18 280053 10.18 down up incorrect
IMUX.US Immunic Inc 20251024 0 0.78 0.79 0.76 0.768 1202100 0.768 down up incorrect
IMVT.US Immunovant Inc 20251024 0 18.83 19.01 18.74 18.94 964200 18.94 up down incorrect
IMXI.US International Money Express Inc 20251024 0 14.89 14.895 14.825 14.87 214294 14.87 down down correct
INAB.US IN8bio Inc. Common Stock 20251024 0 2.1 2.16 2.07 2.14 14700 2.14 up up correct
INBK.US First Internet Bancorp 20251024 0 20 20.94 19.81 19.855 90485 19.7962 down down correct
INBKZ.US INBKZ 20251024 0 24.465 24.677 24.251 24.6 1900 23.5847 up up correct
INBX.US Inhibrx Inc 20251024 0 49.13 60.2 46.01 57.29 6079600 57.29 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251024 0 1.48 1.5117 1.467 1.51 31242 1.51 up up correct
INCY.US Incyte Corporation 20251024 0 90 92.08 89.73 91.28 2236993 91.28 up up correct
INDB.US Independent Bank Corp 20251024 0 68.77 69.61 68.61 69.2 166520 68.6605 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251024 0 5.68 5.71 5.5 5.61 2677300 5.61 down down correct
INDP.US Indaptus Therapeutics Inc 20251024 0 3.65 3.72 3.53 3.63 36200 3.63 down down correct
INGN.US Inogen Inc 20251024 0 9.03 9.03 8.72 8.77 116045 8.77 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251024 0 14.4 15.25 14.01 14.975 30300 14.975 up up correct
INM.US InMed Pharmaceuticals Inc 20251024 0 2.04 2.14 2.04 2.07 50596 2.07 up up correct
INMB.US INmune Bio Inc 20251024 0 1.82 1.93 1.8106 1.9 345511 1.9 up up correct
INMD.US InMode Ltd 20251024 0 15.55 15.8613 15.285 15.31 491694 15.31 down down correct
INN.US PF 20251024 0 19.9 19.9 19.36 19.36 253 18.6228 down down correct
INNV.US InnovAge Holding Corp 20251024 0 5.3 5.41 5.025 5.27 38428 5.27 down down correct
INO.US Inovio Pharmaceuticals Inc 20251024 0 2.28 2.34 2.27 2.33 628000 2.33 up up correct
INOD.US Innodata Inc 20251024 0 76.6 79.32 75.3015 76.65 1271004 76.65 up up correct
INOV.US Inovalon Holdings Inc 20251024 0 33.57 33.61 33.57 33.61 300 33.61 up up correct
INSE.US Inspired Entertainment Inc 20251024 0 8.07 8.88 7.945 8.04 79100 8.04 down down correct
INSG.US Inseego Corp 20251024 0 15.2 15.51 14.61 14.74 231500 14.74 down down correct
INSM.US Insmed Incorporated 20251024 0 161.84 162.29 158.81 159.66 1111096 159.66 down down correct
INTA.US Intapp Inc. Common Stock 20251024 0 39.98 40.22 39.67 39.92 430300 39.92 down down correct
INTC.US Intel Corporation 20251024 0 40.02 41.12 37.83 38.28 246380000 38.28 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251024 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251024 0 42.5 42.5 39.38 40.95 12800 40.95 down down correct
INTU.US Intuit Inc 20251024 0 684.26 688 680.215 683.09 1027750 681.8342 down down correct
INTZ.US Intrusion Inc 20251024 0 1.85 1.94 1.84 1.89 178476 1.89 up up correct
INVA.US Innoviva Inc 20251024 0 18.3 18.445 17.65 17.71 530814 17.71 down down correct
INVE.US Identiv Inc 20251024 0 4.05 4.0658 3.87 3.95 13108 3.95 down down correct
INVZ.US Innoviz Technologies Ltd 20251024 0 2.03 2.11 2.01 2.02 4581351 2.02 down down correct
INVZW.US Innoviz Technologies Ltd 20251024 0 0.0763 0.0847 0.0704 0.0719 129947 0.0719 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251024 0 1.03 1.06 0.96 1 1482286 1 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251024 0 72.39 72.44 70.22 70.86 1990370 70.86 down down correct
IOSP.US Innospec Inc 20251024 0 76.06 76.47 75.275 76.31 129996 75.3909 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251024 0 2.23 2.26 2.16 2.25 9293600 2.25 up down incorrect
IPAR.US Inter Parfums Inc 20251024 0 98.37 99.12 95.97 96.49 184321 95.5732 down down correct
IPDN.US Professional Diversity Network Inc 20251024 0 3.3 3.7 3.3 3.52 60660 3.52 up up correct
IPGP.US IPG Photonics Corporation 20251024 0 87.97 88.8 86.505 86.62 111799 86.62 down down correct
IPHA.US Innate Pharma S.A 20251024 0 2.25 2.25 2.18 2.2 9474 2.2 down down correct
IPSC.US Century Therapeutics Inc. 20251024 0 0.595 0.6 0.5713 0.5773 888175 0.5773 down down correct
IPW.US iPower Inc. 20251024 0 0.69 0.7 0.63 0.6765 24434 20.295 down down correct
IPWR.US Ideal Power Inc 20251024 0 5.65 5.77 5.43 5.67 50300 5.67 up up correct
IQ.US iQIYI Inc 20251024 0 2.24 2.25 2.17 2.18 5648720 2.18 down down correct
IRBT.US iRobot Corporation 20251024 0 4.86 5.839 4.62 5.58 9586283 5.58 up up correct
IRDM.US Iridium Communications Inc 20251024 0 18.43 18.46 17.66 18.14 3082285 17.9947 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251024 0 59.07 63.11 58.13 62.9 37485900 62.9 up down incorrect
IRIX.US IRIDEX Corporation 20251024 0 1.0661 1.1 1.0661 1.095 21003 1.095 up down incorrect
IRMD.US IRadimed Corporation 20251024 0 78.8 79.14 77.665 78.47 62817 77.7575 down up incorrect
IRTC.US iRhythm Technologies Inc 20251024 0 184.4 185.78 180.15 180.61 260273 180.61 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251024 0 1.65 1.67 1.6 1.66 526686 1.66 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251024 0 0.77 0.908 0.76 0.837 796000 0.837 up up correct
ISRG.US Intuitive Surgical Inc 20251024 0 547.625 552.45 541.46 546.51 2692341 546.51 down down correct
ISSC.US Innovative Solutions and Support Inc 20251024 0 10.48 10.7 10.11 10.17 481582 10.17 down down correct
ISTR.US Investar Holding Corporation 20251024 0 23.61 24.9 23.61 24.74 90498 24.6388 up up correct
ITIC.US Investors Title Company 20251024 0 267.35 269.18 266.38 266.77 20253 257.9896 down down correct
ITRI.US Itron Inc 20251024 0 136.2 137.91 135.03 135.94 508659 135.94 down down correct
ITRM.US Iterum Therapeutics plc 20251024 0 0.7 0.72 0.691 0.695 569700 0.695 down down correct
ITRN.US Ituran Location and Control Ltd 20251024 0 37.99 38.33 37.8172 38.25 45069 37.8091 up up correct
IVA.US Inventiva S.A 20251024 0 5.87 6.495 5.643 6.2 169115 6.2 up up correct
IZEA.US IZEA Worldwide Inc 20251024 0 5.24 5.6 5.24 5.43 165650 5.43 up up correct
JACK.US Jack in the Box Inc 20251024 0 18.3 18.43 17.69 17.73 972790 17.73 down down correct
JAGX.US Jaguar Health Inc 20251024 0 1.99 2.1 1.935 2.1 23200 2.1 up up correct
JAKK.US JAKKS Pacific Inc 20251024 0 19.5 19.71 19.245 19.34 68325 18.8384 down down correct
JAMF.US Jamf Holding Corp 20251024 0 10.64 10.73 10.53 10.64 1298618 10.64
JANX.US Janux Therapeutics Inc. Common Stock 20251024 0 24.56 25.19 24.32 24.9 503400 24.9 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251024 0 138.92 139.4 137.96 138.53 511500 138.53 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20251024 0 168.3 169.1972 164.9 165.11 1163949 164.3512 down down correct
JBLU.US JetBlue Airways Corporation 20251024 0 4.6 4.695 4.52 4.57 25236400 4.57 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251024 0 61.5 62.44 60.53 60.69 72483 59.8544 down up incorrect
JD.US JD.com Inc 20251024 0 33.475 33.55 33.04 33.19 8421700 33.19 down down correct
JFIN.US Jiayin Group Inc 20251024 0 10 10.27 10 10.07 53628 10.07 up up correct
JFU.US 9F Inc 20251024 0 4.768 5.37 4.702 5.22 17170 5.22 up up correct
JG.US Aurora Mobile Limited 20251024 0 8.368 8.55 8.36 8.47 4714 8.47 up up correct
JJSF.US J & J Snack Foods Corp 20251024 0 92.6 93.247 90.8401 91.03 100497 90.2631 down down correct
JKHY.US Jack Henry & Associates Inc 20251024 0 156.78 156.83 154.93 155.83 601000 154.7487 down down correct
JOUT.US Johnson Outdoors Inc 20251024 0 43.14 43.965 42.31 43.89 37618 43.5642 up up correct
JPM.US PM 20251024 0 19.24 19.28 19.15 19.17 88672 18.6413 down down correct
JRSH.US Jerash Holdings (US) Inc 20251024 0 3.35 3.4235 3.285 3.41 162852 3.3039 up down incorrect
JRVR.US James River Group Holdings Ltd 20251024 0 5.33 5.37 5.275 5.35 67454 5.3421 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20251024 0 19.5202 19.68 19.5202 19.68 3909 19.3069 up down incorrect
JSPR.US Jasper Therapeutics Inc 20251024 0 2.39 2.41 2.33 2.37 775700 2.37 down down correct
JSPRW.US Jasper Therapeutics Inc 20251024 0 0.11 0.11 0.11 0.11 462 0.11
JVA.US Coffee Holding Co. Inc 20251024 0 4.25 4.54 4.235 4.5 93928 4.3831 up down incorrect
JWEL.US Jowell Global Ltd 20251024 0 1.68 1.8 1.68 1.71 29800 1.71 up down incorrect
JYNT.US The Joint Corp 20251024 0 8.29 8.415 8.2499 8.4 59813 8.4 up down incorrect
JZXN.US Jiuzi Holdings Inc 20251024 0 0.325 0.375 0.325 0.364 21303 14.56 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20251024 0 0.773 0.83 0.773 0.7959 394376 0.7959 up up correct
KALU.US Kaiser Aluminum Corporation 20251024 0 92.09 97.6 91.42 95.79 637529 95.2279 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251024 0 11.12 11.31 10.91 11.13 1223600 11.13 up up correct
KARO.US Karooooo Ltd 20251024 0 46.21 46.63 45.53 46.39 63008 46.39 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251024 0 0.63 0.63 0.6019 0.6125 83867 0.6125 down down correct
KBNT.US Kubient Inc 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251024 0 12.85 12.95 12.74 12.87 938600 12.87 up up correct
KDP.US Keurig Dr Pepper Inc 20251024 0 27.61 27.73 27.16 27.16 10217600 26.937 down down correct
KE.US Kimball Electronics Inc 20251024 0 30.6 30.6 29.7 29.7 161238 29.7 down down correct
KELYA.US Kelly Services Inc 20251024 0 12.65 12.65 12.52 12.56 178856 12.3488 down down correct
KELYB.US Kelly Services Inc 20251024 0 12.43 12.43 12.43 12.43 0 12.2693
KEQU.US Kewaunee Scientific Corporation 20251024 0 46.57 46.57 44.051 45.355 9036 45.355 down down correct
KFFB.US Kentucky First Federal Bancorp 20251024 0 3.66 3.86 3.66 3.86 4384 3.86 up up correct
KFRC.US Kforce Inc 20251024 0 28.02 28.02 27.5 27.82 193800 27.0604 down down correct
KHC.US The Kraft Heinz Company 20251024 0 25.56 25.6 25.21 25.25 8618800 24.4451 down down correct
KIDS.US OrthoPediatrics Corp 20251024 0 17.28 17.38 17.01 17.03 212934 17.03 down down correct
KINS.US Kingstone Companies Inc 20251024 0 15.3 15.65 15.17 15.21 129755 15.1121 down down correct
KLAC.US KLA Corporation 20251024 0 1166 1191.26 1160.6 1182.8199 825500 1179.3063 up up correct
KLDO.US Kaleido Biosciences Inc 20251024 0 0.003 0.003 0.003 0.003 0 0.003
KLIC.US Kulicke and Soffa Industries Inc 20251024 0 40.62 41.17 40.09 40.81 455422 40.6272 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20251024 0 1.63 1.65 1.6 1.61 142647 1.61 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20251024 0 1.86 1.9699 1.77 1.87 108765 1.87 up down incorrect
KMDA.US Kamada Ltd 20251024 0 6.91 6.9641 6.8201 6.87 53294 6.87 down up incorrect
KNDI.US Kandi Technologies Group Inc 20251024 0 1.24 1.27 1.24 1.24 61901 1.24
KNSA.US Kiniksa Pharmaceuticals Ltd 20251024 0 39.03 39.6 38.72 38.93 789426 38.93 down up incorrect
KNSL.US Kinsale Capital Group Inc 20251024 0 435 438.74 414.595 422.38 780700 421.9088 down up incorrect
KOD.US Kodiak Sciences Inc 20251024 0 19.14 20.133 16.95 18.69 1160245 18.69 down up incorrect
KOPN.US Kopin Corporation 20251024 0 3.8 3.91 3.7 3.79 3184177 3.79 down down correct
KOSS.US Koss Corporation 20251024 0 5.19 5.21 5.05 5.19 33100 5.19
KPLT.US Katapult Holdings Inc 20251024 0 12.31 12.96 12.01 12.55 29400 12.55 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251024 0 0.0065 0.0072 0.0054 0.0069 144059 0.0069 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251024 0 2.55 2.68 2.49 2.56 52600 2.56 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251024 0 6.28 6.3887 6.11 6.34 84549 6.34 up up correct
KRKR.US 36Kr Holdings Inc 20251024 0 5.53 5.69 5.495 5.6 1046 5.6 up up correct
KRMD.US Repro Med Systems Inc 20251024 0 4.29 4.29 4.2 4.24 25551 4.24 down down correct
KRNT.US Kornit Digital Ltd 20251024 0 14.49 14.61 14.21 14.21 145532 14.21 down down correct
KRNY.US Kearny Financial Corp 20251024 0 6.7 6.77 6.625 6.64 467837 6.438 down down correct
KROS.US Keros Therapeutics Inc 20251024 0 14.94 15.145 14.735 15.04 703279 15.04 up up correct
KRT.US Karat Packaging Inc 20251024 0 25.31 25.626 24.89 24.99 107500 24.0278 down down correct
KRUS.US Kura Sushi USA Inc 20251024 0 65.48 66.49 62.9 64.48 142524 64.48 down down correct
KRYS.US Krystal Biotech Inc 20251024 0 188.5 189.25 185.04 186.13 140251 186.13 down up incorrect
KTCC.US Key Tronic Corporation 20251024 0 3.3 3.3699 3.25 3.25 49025 3.25 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251024 0 92.13 92.9325 89.1781 91.18 2745344 91.18 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251024 0 0.716 0.72 0.7 0.718 15400 0.718 up up correct
KURA.US Kura Oncology Inc 20251024 0 9.33 9.71 9.2 9.7 2869609 9.7 up up correct
KVHI.US KVH Industries Inc 20251024 0 5.53 5.65 5.51 5.625 21577 5.625 up up correct
KXIN.US Kaixin Auto Holdings 20251024 0 0.9 0.9 0.83 0.83 11183 24.9 down up incorrect
KYMR.US Kymera Therapeutics Inc 20251024 0 59.595 59.595 58.06 58.56 424800 58.56 down up incorrect
KZIA.US Kazia Therapeutics Limited 20251024 0 6.98 7.21 6.82 6.98 21000 6.98
KZR.US Kezar Life Sciences Inc 20251024 0 6.2 6.2 6.0606 6.16 95767 6.16 down down correct
LAKE.US Lakeland Industries Inc 20251024 0 16.49 16.975 16.49 16.8 57890 16.768 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251024 0 120.68 121.17 119.93 120.19 259241 118.4907 down down correct
LAND.US Gladstone Land Corporation 20251024 0 9.04 9.195 9 9.16 305200 8.9859 up up correct
LANDM.US Gladstone Land Corporation 20251024 0 24.8 24.86 24.8 24.86 2000 24.6534 up up correct
LANDO.US Gladstone Land Corporation 20251024 0 19.44 19.728 19.41 19.55 19200 19.0576 up up correct
LARAX.US LARAX 20251024 0 8.8 8.8 8.8 8.8 0 8.5357
LARK.US Landmark Bancorp Inc 20251024 0 26.6 26.6 25.77 26.1 7980 24.4664 down down correct
LASR.US nLIGHT Inc 20251024 0 32.99 33.57 32.55 32.6 370030 32.6 down down correct
LAUR.US Laureate Education Inc 20251024 0 29.78 30.48 29.78 29.84 784497 29.84 up up correct
LAZR.US Luminar Technologies Inc 20251024 0 1.725 2.28 1.72 2.22 26891800 2.22 up up correct
LBRDA.US Liberty Broadband Corporation 20251024 0 56.16 56.83 56 56.09 53046 56.09 down down correct
LBRDK.US Liberty Broadband Corporation 20251024 0 56.48 57.09 56.22 56.34 551269 56.34 down down correct
LBRDP.US Liberty Broadband Corporation 20251024 0 24.83 24.89 24.675 24.675 8400 24.2341 down down correct
LBTYA.US Liberty Global plc 20251024 0 11.05 11.225 11.02 11.08 1467211 11.08 up up correct
LBTYB.US Liberty Global plc 20251024 0 11.5 11.5 11.5 11.5 0 11.5
LBTYK.US Liberty Global plc 20251024 0 11.2 11.3 11.14 11.15 565326 11.15 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251024 0 29.565 29.64 29.5201 29.58 10362 29.5495 up up correct
LCID.US Lucid Group Inc. Common Stock 20251024 0 18.91 19.05 18.46 18.48 7713000 18.48 down down correct
LCNB.US LCNB Corp 20251024 0 15.03 15.6 15.03 15.6 22275 15.1845 up down incorrect
LCRDX.US LCRDX 20251024 0 8.8 8.8 8.8 8.8 0 8.4466
LCRUX.US LCRUX 20251024 0 8.8 8.8 8.8 8.8 0 8.5361
LCUT.US Lifetime Brands Inc 20251024 0 3.325 3.75 3.19 3.38 313608 3.296 up up correct
LE.US Lands' End Inc 20251024 0 16.29 16.35 15.93 15.95 104997 15.95 down down correct
LECO.US Lincoln Electric Holdings Inc 20251024 0 243.23 243.45 240 241.81 315083 241.0251 down down correct
LEDS.US SemiLEDs Corporation 20251024 0 2.47 2.6199 2.47 2.55 16486 2.55 up up correct
LEE.US Lee Enterprises Incorporated 20251024 0 4.22 4.6 4.21 4.54 20063 4.54 up up correct
LEGH.US Legacy Housing Corporation 20251024 0 24.32 24.56 24.05 24.08 55132 24.08 down down correct
LEGN.US Legend Biotech Corporation 20251024 0 31.72 32.37 31.64 31.86 1480800 31.86 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251024 0 46.03 46.03 46.03 46.03 0 45.4257
LESL.US Leslie's Inc 20251024 0 4.03 4.35 4.015 4.28 142800 4.28 up up correct
LEXX.US Lexaria Bioscience Corp 20251024 0 0.928 0.95 0.901 0.929 118300 0.929 up up correct
LEXXW.US Lexaria Bioscience Corp 20251024 0 0.035 0.035 0.0349 0.035 500 0.035
LFMD.US LifeMD Inc 20251024 0 6.36 6.435 6.28 6.3 507414 6.3 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251024 0 23.86 24 23.86 23.86 1500 23.2915
LFST.US LifeStance Health Group Inc. Common Stock 20251024 0 5.21 5.22 5.15 5.2 1089948 5.2 down up incorrect
LFUS.US Littelfuse Inc 20251024 0 271.5 273.98 268.41 269.35 192099 267.9304 down down correct
LFVN.US LifeVantage Corporation 20251024 0 8.87 8.93 8.57 8.67 84900 8.5299 down down correct
LGHL.US Lion Group Holding Ltd 20251024 0 1.1 1.18 1.07 1.15 11169 14.95 up up correct
LGIH.US LGI Homes Inc 20251024 0 46.33 47.08 46.01 46.06 241353 46.06 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251024 0 187.11 189.6 186.22 186.98 57900 186.98 down up incorrect
LGO.US Largo Resources Ltd 20251024 0 1.11 1.17 1.1 1.15 1488373 1.15 up down incorrect
LGVN.US Longeveron Inc 20251024 0 0.867 0.94 0.85 0.92 959900 0.92 up up correct
LI.US Li Auto Inc 20251024 0 21.45 22.02 21.45 21.92 4097105 21.92 up up correct
LIDR.US Aeye Inc 20251024 0 2.75 2.8173 2.705 2.77 1721514 2.77 up up correct
LIDRW.US AEye Inc 20251024 0 0.1648 0.1829 0.1564 0.1776 34276 0.1776 up up correct
LILA.US Liberty Latin America Ltd 20251024 0 8.45 8.605 8.425 8.6 219678 8.6 up up correct
LILAK.US Liberty Latin America Ltd 20251024 0 8.55 8.73 8.53 8.72 494571 8.72 up up correct
LINC.US Lincoln Educational Services Corporation 20251024 0 23.35 23.465 23.09 23.15 138197 23.15 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20251024 0 12.69 12.72 12.41 12.49 199540 12.49 down down correct
LINK.US Interlink Electronics Inc 20251024 0 10.0001 10.316 9.5501 9.7901 75900 6.5267 down down correct
LIQT.US LiqTech International Inc 20251024 0 2.56 2.56 2.38 2.48 11676 2.48 down up incorrect
LITE.US Lumentum Holdings Inc 20251024 0 175.55 182.08 173.73 179.3 4055508 179.3 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20251024 0 4.39 4.58 4.32 4.43 1122000 4.43 up down incorrect
LIVE.US Live Ventures Incorporated 20251024 0 17 17.13 16.35 16.95 3300 16.95 down down correct
LIVN.US LivaNova PLC 20251024 0 54.61 54.965 54.215 54.89 521594 54.89 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20251024 0 4.33 4.41 4.21 4.33 44186 4.33
LIXTW.US Lixte Biotechnology Holdings Inc 20251024 0 0.166 0.18 0.127 0.127 21600 0.127 down down correct
LKFN.US Lakeland Financial Corporation 20251024 0 60.52 62.02 60.52 61.85 107279 61.3215 up up correct
LKQ.US LKQ Corporation 20251024 0 30.75 30.912 30.6 30.79 2433248 30.4779 up up correct
LMAT.US LeMaitre Vascular Inc 20251024 0 89.56 89.56 88 89.21 107502 89.0044 down down correct
LMB.US Limbach Holdings Inc 20251024 0 97.15 102.71 96.05 100.48 166648 100.48 up up correct
LMFA.US LM Funding America Inc 20251024 0 1.12 1.14 1.092 1.13 244500 1.13 up up correct
LMNR.US Limoneira Company 20251024 0 14.75 15.34 14.71 15.04 72761 14.9492 up up correct
LNSR.US LENSAR Inc 20251024 0 12.18 12.2599 11.94 11.97 46780 11.97 down up incorrect
LNT.US Alliant Energy Corporation 20251024 0 69.34 69.75 68.91 68.97 3364446 67.9026 down up incorrect
LNTH.US Lantheus Holdings Inc 20251024 0 56.72 56.91 56 56.06 651600 56.06 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20251024 0 5.23 5.2699 5.1601 5.219 6312 5.0913 down down correct
LOB.US Live Oak Bancshares Inc 20251024 0 33.81 34.93 33.6 34.19 243400 34.1304 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251024 0 9.44 9.615 9.35 9.46 362379 9.46 up up correct
LOGC.US LogicBio Therapeutics Inc 20251024 0 7.75 7.79 7.5 7.65 50700 7.65 down down correct
LOGI.US Logitech International S.A 20251024 0 111.175 112.1 111.09 111.36 533053 111.36 up up correct
LOOP.US Loop Industries Inc 20251024 0 1.65 1.86 1.63 1.8 209762 1.8 up up correct
LOPE.US Grand Canyon Education Inc 20251024 0 219.86 223.04 217.675 218.35 114364 218.35 down down correct
LOVE.US The Lovesac Company 20251024 0 15.14 15.36 14.95 14.95 197071 14.95 down up incorrect
LPCN.US Lipocine Inc 20251024 0 2.8 2.9095 2.76 2.9 36504 2.9 up down incorrect
LPLA.US LPL Financial Holdings Inc 20251024 0 339.61 343.405 338.02 340.25 355232 339.979 up down incorrect
LPRO.US Open Lending Corporation 20251024 0 1.83 1.976 1.83 1.91 794072 1.91 up down incorrect
LPSN.US LivePerson Inc 20251024 0 6.62 6.78 6.36 6.41 212989 6.41 down up incorrect
LPTH.US LightPath Technologies Inc 20251024 0 8.13 8.5686 8.0701 8.45 1432978 8.45 up up correct
LPTX.US Leap Therapeutics Inc 20251024 0 0.471 0.4953 0.464 0.4785 476472 0.4785 up up correct
LQDA.US Liquidia Corporation 20251024 0 22.45 22.73 22.1 22.38 1008142 22.38 down down correct
LQDT.US Liquidity Services Inc 20251024 0 24.69 25.02 24.575 24.82 113493 24.82 up up correct
LRCX.US Lam Research Corporation 20251024 0 149.91 153.21 148 151.68 10966400 151.2495 up down incorrect
LRMR.US Larimar Therapeutics Inc 20251024 0 4 4.33 3.9801 4.21 1549162 4.21 up up correct
LSBK.US Lake Shore Bancorp Inc 20251024 0 13.07 13.39 13.07 13.38 42830 13.2147 up up correct
LSCC.US Lattice Semiconductor Corporation 20251024 0 70.33 70.7347 69.1 69.15 949627 69.15 down down correct
LSTR.US Landstar System Inc 20251024 0 130.65 132.475 128.59 130.17 412713 127.6716 down down correct
LTAFX.US Altst Strgs Fd A 20251024 0 15.12 15.12 15.12 15.12 0 14.4013
LTBR.US Lightbridge Corporation 20251024 0 24.2 26.11 23.88 25.33 2241300 25.33 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251024 0 14.08 14.08 14.08 14.08 0 14.0097
LTCH.US Latch Inc 20251024 0 0.12 0.13 0.075 0.13 82800 0.13 up up correct
LTIFX.US LTIFX 20251024 0 15.34 15.34 15.34 15.34 0 15.2634
LTRN.US Lantern Pharma Inc 20251024 0 3.88 4.2 3.77 4.08 123962 4.08 up down incorrect
LTRX.US Lantronix Inc 20251024 0 4.67 5.05 4.67 5.02 296845 5.02 up down incorrect
LTRYW.US Lottery Com 20251024 0 0.0139 0.0139 0.0139 0.0139 3601 0.0139
LUCD.US Lucid Diagnostics Inc. Common Stock 20251024 0 1.25 1.29 1.2261 1.28 726791 1.28 up up correct
LULU.US Lululemon Athletica Inc 20251024 0 180.48 181.39 177.26 178.17 2609400 178.17 down down correct
LUNA.US Luna Innovations Incorporated 20251024 0 1.36 1.49 1.36 1.49 31100 1.49 up up correct
LUNG.US Pulmonx Corporation 20251024 0 1.6 1.67 1.58 1.64 167875 1.64 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251024 0 4.575 5.03 4.575 5.01 29415 5.01 up up correct
LVO.US LiveOne Inc 20251024 0 5.61 6.04 5.53 5.55 166586 5.55 down down correct
LVTX.US Lava Therapeutics B.V 20251024 0 1.62 1.63 1.6 1.61 149273 1.61 down down correct
LWAY.US Lifeway Foods Inc 20251024 0 26.88 26.955 26.23 26.295 41702 26.295 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251024 0 4.9 5 4.76 4.82 918032 4.82 down down correct
LX.US LexinFintech Holdings Ltd 20251024 0 5.61 5.94 5.59 5.71 4345794 5.71 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20251024 0 0.569 0.65 0.48 0.509 2255800 0.509 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251024 0 1.42 1.46 1.4 1.42 1010036 1.42
LYEL.US Lyell Immunopharma Inc. Common Stock 20251024 0 18.51 18.6 17.5 17.64 19625 17.64 down down correct
LYFT.US Lyft Inc 20251024 0 20.87 20.966 20.375 20.47 10913891 20.47 down down correct
LYRA.US Lyra Therapeutics Inc 20251024 0 6.3 6.5496 6.2 6.3698 17460 6.3698 up up correct
LYTS.US LSI Industries Inc 20251024 0 23.92 23.92 23.46 23.67 76434 23.5523 down down correct
LZ.US LegalZoom.com Inc 20251024 0 10.54 10.69 10.315 10.37 1632117 10.37 down down correct
MANH.US Manhattan Associates Inc 20251024 0 196.27 198.58 191.64 194.85 748222 194.85 down down correct
MAPS.US WM Technology Inc 20251024 0 1.08 1.19 1.07 1.19 1689182 1.19 up up correct
MAPSW.US WM Technology Inc 20251024 0 0.0219 0.03 0.0219 0.0226 30030 0.0226 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251024 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251024 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251024 0 271.39 273.31 269.82 271.32 1077700 270.1584 down down correct
MARA.US Marathon Digital Holdings Inc 20251024 0 19.78 20.04 19.2 19.54 30810100 19.54 down down correct
MARK.US Remark Holdings Inc 20251024 0 0.006 0.006 0.006 0.006 35885 0.006
MARPS.US Marine Petroleum Trust 20251024 0 5.43 5.46 5.11 5.32 23700 5.1418 down down correct
MASI.US Masimo Corporation 20251024 0 149.15 149.845 147.65 147.78 336931 147.78 down down correct
MASS.US 908 Devices Inc 20251024 0 8.53 8.76 8.44 8.51 171245 8.51 down down correct
MAT.US Mattel Inc 20251024 0 19.19 19.21 18.41 18.45 5847200 18.45 down down correct
MATW.US Matthews International Corporation 20251024 0 24 24 23.46 23.62 127154 23.1551 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251024 0 3.56 3.7199 3.53 3.55 66687 3.55 down down correct
MBCN.US Middlefield Banc Corp 20251024 0 33.84 34.575 33.84 34.19 65609 33.7796 up up correct
MBIN.US Merchants Bancorp 20251024 0 32.39 33.04 32.19 32.88 161192 32.7892 up up correct
MBINN.US Merchants Bancorp 20251024 0 20.36 20.5 20.25 20.49 4300 20.0852 up up correct
MBIO.US Mustang Bio Inc 20251024 0 1.45 1.514 1.4407 1.49 63891 1.49 up down incorrect
MBOT.US Microbot Medical Inc 20251024 0 2.5 2.57 2.41 2.42 1712700 2.42 down down correct
MBRX.US Moleculin Biotech Inc 20251024 0 0.4904 0.5038 0.48 0.486 78147 12.15 down up incorrect
MBUU.US Malibu Boats Inc 20251024 0 34.13 34.83 33.9237 34.52 204178 34.52 up down incorrect
MBWM.US Mercantile Bank Corporation 20251024 0 45.21 46.04 45.11 45.56 39333 44.8562 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251024 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251024 0 26.54 26.644 26.35 26.49 15000 26.017 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251024 0 22.58 22.9 22.275 22.79 171012 22.79 up up correct
MCHP.US Microchip Technology Incorporated 20251024 0 65.99 66.05 63.12 63.17 7533200 62.2389 down down correct
MCHX.US Marchex Inc 20251024 0 1.77 1.87 1.76 1.82 21609 1.82 up up correct
MCRB.US Seres Therapeutics Inc 20251024 0 17.78 18.21 17.5 17.85 65900 17.85 up up correct
MCRI.US Monarch Casino & Resort Inc 20251024 0 93.4 93.4 91.06 91.66 67482 91.09 down up incorrect
MDB.US MongoDB Inc 20251024 0 335.05 340.981 333.54 333.57 1139500 333.57 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20251024 0 426.63 429.98 417.351 421.5 163786 421.5 down down correct
MDIA.US MediaCo Holding Inc 20251024 0 1.2101 1.24 1.2101 1.22 6887 1.22 up up correct
MDLZ.US Mondelez International Inc 20251024 0 61.25 61.37 60.55 60.77 5401300 60.2156 down down correct
MDRR.US Medalist Diversified REIT Inc 20251024 0 13.38 13.38 13.38 13.38 247 13.3072
MDRX.US Allscripts Healthcare Solutions Inc 20251024 0 4.7 4.75 4.7 4.75 3800 4.75 up up correct
MDWD.US MediWound Ltd 20251024 0 18.62 18.84 18.36 18.44 20347 18.44 down down correct
MDXG.US MiMedx Group Inc 20251024 0 6.65 6.79 6.6 6.76 529600 6.76 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20251024 0 4.4 4.55 4.36 4.44 131000 4.44 up up correct
MEDP.US Medpace Holdings Inc 20251024 0 603.05 609.69 590.1 605.2 343109 605.2 up up correct
MELI.US MercadoLibre Inc 20251024 0 2171.82 2185 2140.0211 2161.11 367718 2161.11 down down correct
MEOH.US Methanex Corporation 20251024 0 36.28 36.28 35.66 35.7 278974 35.5305 down down correct
MERC.US Mercer International Inc 20251024 0 2.52 2.66 2.52 2.65 623594 2.65 up up correct
MESA.US Mesa Air Group Inc 20251024 0 1.47 1.49 1.4325 1.45 6130 21.75 down down correct
MESO.US Mesoblast Limited 20251024 0 17.03 17.1799 16.79 16.81 136948 16.81 down down correct
METC.US Ramaco Resources Inc 20251024 0 36.95 37.858 34.1 34.87 4469243 34.87 down down correct
MFH.US Mercurity Fintech Holding Inc 20251024 0 11.57 12.17 11.16 11.47 152300 11.47 down down correct
MFIN.US Medallion Financial Corp 20251024 0 10.04 10.29 9.99 10.02 19603 9.8989 down down correct
MGEE.US MGE Energy Inc 20251024 0 86.85 87.11 85.55 86.85 117959 85.8538
MGIC.US Magic Software Enterprises Ltd 20251024 0 20.18 20.52 20.18 20.24 16448 20.1257 up up correct
MGNI.US Magnite Inc 20251024 0 19.64 20.28 19.5 19.94 2280300 19.94 up up correct
MGNX.US MacroGenics Inc 20251024 0 1.85 1.89 1.81 1.84 406136 1.84 down down correct
MGPI.US MGP Ingredients Inc 20251024 0 24.57 24.57 24.08 24.33 144677 24.2171 down down correct
MGRC.US McGrath RentCorp 20251024 0 112.02 115.515 109.26 114.5 228030 114.0009 up up correct
MGTX.US MeiraGTx Holdings plc 20251024 0 8.89 9.17 8.6 8.72 407693 8.72 down down correct
MIDD.US The Middleby Corporation 20251024 0 134.62 135.88 131.62 132.63 431418 132.63 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251024 0 1.26 1.59 1.23 1.37 134368 27.4 up down incorrect
MIND.US MIND Technology Inc 20251024 0 11.5 11.53 10.32 10.42 341306 10.42 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251024 0 70.17 70.64 69.335 70.02 320724 70.02 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20251024 0 1.91 1.925 1.86 1.88 1455700 1.88 down up incorrect
MITK.US Mitek Systems Inc 20251024 0 9.68 9.86 9.595 9.675 291812 9.675 down down correct
MKSI.US MKS Instruments Inc 20251024 0 143 146.84 142 142.94 923800 142.584 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20251024 0 14.56 15 14.56 14.8 4400 14.4493 up up correct
MKTX.US MarketAxess Holdings Inc 20251024 0 171.27 172.715 170.49 170.55 295529 169.0555 down down correct
MLAB.US Mesa Laboratories Inc 20251024 0 78.98 79.555 77.23 79.17 58380 78.8804 up down incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20251024 0 10.48 10.48 10.42 10.42 1901 10.42 down up incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20251024 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251024 0 8.38 8.435 8.285 8.32 1159213 8.32 down down correct
MLKN.US MillerKnoll Inc 20251024 0 17.7 17.765 17.4 17.45 302274 17.0893 down down correct
MMLP.US Martin Midstream Partners L.P 20251024 0 2.75 2.75 2.665 2.7 23322 2.69 down down correct
MMSI.US Merit Medical Systems Inc 20251024 0 83.97 84.38 82.18 82.74 546421 82.74 down down correct
MMYT.US MakeMyTrip Limited 20251024 0 88.99 90.33 88.96 89.7 697096 89.7 up up correct
MNDO.US MIND C.T.I. Ltd 20251024 0 1.07 1.0955 1.0601 1.09 25521 1.09 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20251024 0 199 202 196.57 197.41 473300 197.41 down down correct
MNKD.US MannKind Corporation 20251024 0 5.52 5.52 5.3 5.31 2975100 5.31 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251024 0 12.692 12.74 12.29 12.38 826767 12.38 down down correct
MNOV.US MediciNova Inc 20251024 0 1.2 1.23 1.2 1.23 66425 1.23 up down incorrect
MNPR.US Monopar Therapeutics Inc 20251024 0 81.35 84.25 79.13 81.57 51800 81.57 up down incorrect
MNRO.US Monro Inc 20251024 0 18.4 18.48 18.01 18.02 447963 17.533 down down correct
MNSB.US MainStreet Bancshares Inc 20251024 0 18.65 19.46 18.6 19.4 48589 19.2085 up up correct
MNSBP.US MainStreet Bancshares Inc 20251024 0 24 24.09 24 24.09 400 23.6341 up up correct
MNST.US Monster Beverage Corporation 20251024 0 70.26 70.38 69.45 69.69 2401324 69.69 down down correct
MNTK.US Montauk Renewables Inc 20251024 0 2.24 2.37 2.211 2.33 147600 2.33 up up correct
MNTS.US Momentus Inc 20251024 0 1.3 1.33 1.275 1.3 56655 23.2143
MNTSW.US Momentus Inc 20251024 0 0.0511 0.0568 0.0431 0.053 79784 0.053 up up correct
MOFG.US MidWestOne Financial Group Inc 20251024 0 37.7 39.645 36.3503 39.54 1637179 39.0721 up up correct
MOGO.US Mogo Inc 20251024 0 1.75 1.75 1.7 1.73 122913 1.73 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251024 0 3.6 3.6 3.54 3.54 1400 3.54 down down correct
MOMO.US Momo Inc 20251024 0 6.93 6.96 6.83 6.89 889235 6.89 down down correct
MORN.US Morningstar Inc 20251024 0 218.62 221.34 217 219.54 202607 219.0349 up up correct
MOTS.US Motus GI Holdings Inc 20251024 0 0.0002 0.0002 0.0002 0.0002 2506 0.0002
MOVE.US Movano Inc 20251024 0 6.71 7.0999 6.52 6.93 21530 6.93 up up correct
MPAA.US Motorcar Parts of America Inc 20251024 0 16.58 17.1 16.155 16.92 113102 16.92 up up correct
MPB.US Mid Penn Bancorp Inc 20251024 0 29.08 29.63 28.8 29.48 142180 29.0692 up down incorrect
MPWR.US Monolithic Power Systems Inc 20251024 0 1086.1 1091.91 1073.53 1074.91 378719 1073.095 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20251024 0 4.81 4.9 4.705 4.72 8095100 4.72 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251024 0 1.486 1.51 1.416 1.416 24600 1.416 down down correct
MRAM.US Everspin Technologies Inc 20251024 0 10.7 10.77 10.42 10.62 276633 10.62 down down correct
MRBK.US Meridian Corporation 20251024 0 15.36 15.48 15.03 15.34 56474 15.1051 down down correct
MRCC.US Monroe Capital Corporation 20251024 0 6.86 6.97 6.84 6.84 70686 6.6506 down down correct
MRCY.US Mercury Systems Inc 20251024 0 79.31 79.71 78.0101 79.42 368513 79.42 up up correct
MREO.US Mereo BioPharma Group plc 20251024 0 2.04 2.06 1.975 2 1523240 2 down down correct
MRKR.US Marker Therapeutics Inc 20251024 0 1.01 1.05 0.999 1.03 204066 1.03 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251024 0 2.59 2.85 2.56 2.71 451299 2.71 up up correct
MRNA.US Moderna Inc 20251024 0 26.52 26.91 26.11 26.74 6494100 26.74 up up correct
MRSN.US Mersana Therapeutics Inc 20251024 0 9.82 9.94 9.5 9.78 30500 9.78 down down correct
MRTN.US Marten Transport Ltd 20251024 0 10.15 10.19 9.67 9.72 2585786 9.6707 down up incorrect
MRUS.US Merus N.V 20251024 0 94.48 95.06 94.4 94.88 2507065 94.88 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20251024 0 3.5 3.54 3.37 3.41 985960 3.41 down up incorrect
MRVL.US Marvell Technology Inc 20251024 0 83.875 85.79 82.7 84.13 11661440 84.0695 up up correct
MS.US PO 20251024 0 18.42 18.4999 18.35 18.4 50223 18.126 down down correct
MSBI.US Midland States Bancorp Inc 20251024 0 16.46 17.02 16.46 16.98 135210 16.4118 up up correct
MSEX.US Middlesex Water Company 20251024 0 60.87 61 59.815 60.36 62064 59.5565 down down correct
MSFT.US Microsoft Corporation 20251024 0 522.79 525.345 520.71 523.61 15532360 521.4417 up up correct
MSGM.US Motorsport Games Inc 20251024 0 2.38 2.44 2.355 2.42 17400 2.42 up up correct
MSTR.US MicroStrategy Incorporated 20251024 0 290.43 292.15 286.11 289.08 7881700 289.08 down down correct
MSVB.US Mid 20251024 0 16.7 16.7 16.7 16.7 600 16.7
MTC.US Mmtec Inc 20251024 0 0.83 0.868 0.764 0.781 343800 0.781 down down correct
MTCH.US Match Group Inc 20251024 0 33.02 33.055 32.55 32.62 2511200 32.4291 down down correct
MTEX.US Mannatech Incorporated 20251024 0 9.2993 9.2993 8.9763 9.05 5715 9.05 down down correct
MTLS.US Materialise NV 20251024 0 6.13 6.15 5.995 6.04 64528 6.04 down up incorrect
MTRX.US Matrix Service Company 20251024 0 14.14 14.2 13.88 14.16 351038 14.16 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251024 0 140.86 142.605 140.18 140.85 635340 140.85 down down correct
MU.US Micron Technology Inc 20251024 0 212.39 219.82 209.98 219.02 25821800 218.9316 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251024 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251024 0 26.12 26.9687 26.01 26.75 13780 26.421 up up correct
MVIS.US MicroVision Inc 20251024 0 1.18 1.22 1.17 1.2 4086600 1.2 up up correct
MVST.US Microvast Holdings Inc 20251024 0 5.71 5.91 5.55 5.69 7626361 5.69 down down correct
MVSTW.US Microvast Holdings Inc 20251024 0 0.539 0.54 0.48 0.54 140797 0.54 up up correct
MXCT.US MaxCyte Inc. 20251024 0 1.64 1.68 1.6 1.63 504528 1.63 down down correct
MYFW.US First Western Financial Inc 20251024 0 22.67 23.165 22 22.3 30478 22.3 down down correct
MYGN.US Myriad Genetics Inc 20251024 0 8.07 8.16 7.92 8.15 767097 8.15 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251024 0 1.62 1.64 1.55 1.59 124022 1.59 down down correct
MYPS.US Playstudios Inc 20251024 0 0.9524 0.9599 0.938 0.95 146027 0.95 down down correct
MYPSW.US MYPSW 20251024 0 0.015 0.019 0.015 0.015 1800 0.015
MYRG.US MYR Group Inc 20251024 0 214.17 221.17 214.17 219.63 249300 219.63 up up correct
MYSZ.US My Size Inc 20251024 0 1.2 1.2 1.14 1.18 34000 1.18 down down correct
NAII.US Natural Alternatives International Inc 20251024 0 2.68 3.08 2.66 2.725 166474 2.725 up up correct
NAOV.US NanoVibronix Inc 20251024 0 5.83 6 5.715 5.8 50800 5.8 down down correct
NATH.US Nathan's Famous Inc 20251024 0 109.98 110.15 107.63 108.1 10161 107.011 down down correct
NATR.US Nature's Sunshine Products Inc 20251024 0 14.25 14.34 14.05 14.1 83300 14.1 down down correct
NAUT.US Nautilus Biotechnology Inc 20251024 0 1.49 1.49 1.2109 1.22 801095 1.22 down down correct
NAVI.US Navient Corporation 20251024 0 12.89 13.01 12.74 12.82 809465 12.4187 down down correct
NBIX.US Neurocrine Biosciences Inc 20251024 0 143.6 144.42 142.2 144 636132 144 up up correct
NBN.US Northeast Bank 20251024 0 95 97.67 95 97.31 36574 97.2905 up up correct
NBST.US Newbury Street Acquisition Corporation 20251024 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251024 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251024 0 40.81 41.1545 40.615 40.92 148219 40.2036 up up correct
NBTX.US Nanobiotix S.A 20251024 0 19.15 19.37 18.081 19.2 176917 19.2 up up correct
NCMI.US National CineMedia Inc 20251024 0 4.31 4.31 4.205 4.24 151973 4.2076 down down correct
NCNA.US NuCana plc 20251024 0 4.19 4.41 4.19 4.26 90200 4.26 up up correct
NCNO.US nCino Inc 20251024 0 26.22 26.45 26 26.07 976000 26.07 down down correct
NCSM.US NCS Multistage Holdings Inc 20251024 0 41.91 43.43 41.58 41.58 3567 41.58 down up incorrect
NCTY.US The9 Limited 20251024 0 9.43 9.85 9.34 9.77 136300 9.77 up down incorrect
NDAQ.US Nasdaq Inc 20251024 0 89.35 89.685 88.17 88.44 2756716 88.1755 down up incorrect
NDLS.US Noodles & Company 20251024 0 0.8471 0.8889 0.77 0.7925 188925 6.34 down down correct
NDRA.US ENDRA Life Sciences Inc 20251024 0 4.81 5.19 4.81 5 49500 5 up up correct
NDSN.US Nordson Corporation 20251024 0 238.24 238.24 235.76 235.9 204284 235.0816 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251024 0 20.39 21.1278 20.325 20.965 44691 20.7809 up down incorrect
NEGG.US Newegg Commerce Inc 20251024 0 47.77 70.33 47.67 66.72 3406500 66.72 up down incorrect
NEO.US NeoGenomics Inc 20251024 0 10.62 10.7 10.5 10.67 2826600 10.67 up down incorrect
NEOG.US Neogen Corporation 20251024 0 6.12 6.205 6.04 6.19 2635059 6.19 up up correct
NEON.US Neonode Inc 20251024 0 3.24 3.38 3.23 3.29 290400 3.29 up up correct
NEPH.US Nephros Inc 20251024 0 5.16 5.38 5.09 5.23 48768 5.23 up up correct
NERV.US Minerva Neurosciences Inc 20251024 0 4.53 5.1 4.5 4.7 881600 4.7 up up correct
NESR.US National Energy Services Reunited Corp 20251024 0 12.14 12.48 12.07 12.42 854700 12.42 up up correct
NEWT.US Newtek Business Services Corp 20251024 0 10.88 11.1999 10.8 11.05 209992 10.8783 up up correct
NEXI.US NexImmune Inc 20251024 0 0.0001 0.0001 0.0001 0.0001 6326 0.0001
NEXT.US NextDecade Corporation 20251024 0 5.84 5.9345 5.76 5.83 2436415 5.83 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251024 0 10.81 11.02 10.81 10.87 129310 10.6283 up up correct
NFE.US New Fortress Energy Inc 20251024 0 1.79 1.84 1.69 1.72 9829287 1.72 down down correct
NFLX.US Netflix Inc 20251024 0 1111 1114.51 1094.41 1094.69 60280249 109.469 down up incorrect
NHTC.US Natural Health Trends Corp 20251024 0 4.46 4.49 4.35 4.44 9700 4.0968 down up incorrect
NICE.US NICE Ltd 20251024 0 133 133.15 130.72 132.3 476844 132.3 down down correct
NICHX.US NICHX 20251024 0 26.58 26.58 26.58 26.58 0 25.9821
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251024 0 3.7 3.94 3.7 3.9269 19747 3.9269 up up correct
NIU.US Niu Technologies 20251024 0 4.28 4.58 4.28 4.38 554010 4.38 up up correct
NKSH.US National Bankshares Inc 20251024 0 28.9073 29.33 28.64 29.14 3565 28.3911 up up correct
NKTR.US Nektar Therapeutics 20251024 0 63.11 64.95 59.2349 60.1 1356188 60.1 down down correct
NKTX.US Nkarta Inc 20251024 0 2.29 2.47 2.25 2.41 1065200 2.41 up up correct
NLSP.US NLS Pharmaceutics AG 20251024 0 1.31 1.3199 1.25 1.3 319162 13 down down correct
NLSPW.US NLS Pharmaceutics AG 20251024 0 0.013 0.022 0.011 0.016 87000 0.016 up up correct
NMFC.US New Mountain Finance Corporation 20251024 0 9.55 9.585 9.49 9.57 515494 9.2503 up up correct
NMIH.US NMI Holdings Inc 20251024 0 36.82 37.17 36.725 36.92 247362 36.92 up up correct
NMRD.US Nemaura Medical Inc 20251024 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251024 0 19.64 19.835 19.16 19.48 1023842 19.4444 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251024 0 0.7951 0.8287 0.7901 0.8155 236941 0.8155 up up correct
NNAVW.US NextNav Inc. Warrant 20251024 0 4.69 4.86 4.5683 4.84 11210 4.84 up down incorrect
NNBR.US NN Inc 20251024 0 1.84 1.87 1.82 1.82 66999 1.82 down up incorrect
NNDM.US Nano Dimension Ltd 20251024 0 1.73 1.75 1.68 1.68 1237500 1.68 down down correct
NNOX.US Nano 20251024 0 4.12 4.17 4.045 4.06 643857 4.06 down down correct
NODK.US NI Holdings Inc 20251024 0 13.55 13.7984 13.55 13.65 4808 13.65 up up correct
NOTV.US Inotiv Inc 20251024 0 1.4 1.4156 1.3473 1.4 236809 1.4
NOVT.US Novanta Inc 20251024 0 120 130.97 120 128.65 1064595 128.65 up down incorrect
NPCE.US NeuroPace Inc 20251024 0 10.69 10.73 10.4 10.48 94504 10.48 down up incorrect
NRC.US National Research Corporation 20251024 0 11.81 12.02 11.5064 11.66 61134 11.5608 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251024 0 11.7 11.915 11.7 11.82 339714 11.82 up up correct
NRIM.US Northrim BanCorp Inc 20251024 0 21.84 22.745 21.66 22.55 104043 22.2709 up up correct
NRIX.US Nurix Therapeutics Inc 20251024 0 10.55 11.22 10.38 11.09 2465300 11.09 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251024 0 3.2 3.26 3.12 3.15 341626 3.15 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251024 0 0.1501 0.1502 0.15 0.15 1272 0.15 down down correct
NSIT.US Insight Enterprises Inc 20251024 0 109 109.9 108.04 108.95 554431 108.95 down up incorrect
NSPR.US InspireMD Inc 20251024 0 2.24 2.29 2.22 2.26 10600 2.26 up up correct
NSSC.US Napco Security Technologies Inc 20251024 0 44.46 45.14 44.04 44.09 373463 43.9467 down down correct
NSYS.US Nortech Systems Incorporated 20251024 0 9.99 10 9.71 9.71 900 9.71 down down correct
NTAP.US NetApp Inc 20251024 0 119.26 119.26 116.42 116.64 1709629 116.0736 down down correct
NTCT.US NetScout Systems Inc 20251024 0 26.78 26.9 26.56 26.85 278622 26.85 up up correct
NTES.US NetEase Inc 20251024 0 148.73 148.73 146.5 146.71 397800 146.1116 down down correct
NTGR.US NETGEAR Inc 20251024 0 32.5 33.21 32.4111 32.99 271749 32.99 up up correct
NTIC.US Northern Technologies International Corporation 20251024 0 7.9 7.9174 7.765 7.81 5854 7.7913 down down correct
NTLA.US Intellia Therapeutics Inc 20251024 0 26.11 26.35 25.305 25.6 2977112 25.6 down down correct
NTNX.US Nutanix Inc 20251024 0 70.42 70.82 69.92 70.02 1419133 70.02 down down correct
NTRA.US Natera Inc 20251024 0 196.77 198.99 191.75 192.51 1086142 192.51 down down correct
NTRB.US Nutriband Inc. Common Stock 20251024 0 7.14 7.42 7.06 7.15 58993 7.15 up up correct
NTRBW.US Nutriband Inc. Warrant 20251024 0 2.49 2.49 2.49 2.49 0 2.49
NTRS.US Northern Trust Corporation 20251024 0 126.11 127 125.25 126.03 955700 124.5747 down down correct
NTRSO.US Northern Trust Corporation 20251024 0 20.33 20.4 20.24 20.34 36500 20.0346 up up correct
NTWK.US NetSol Technologies Inc 20251024 0 4.45 4.45 4.3 4.38 80864 4.38 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251024 0 91.91 95.99 90.795 93.39 853798 93.39 up down incorrect
NUWE.US Nuwellis Inc 20251024 0 3.02 3.26 3 3.25 42000 3.25 up down incorrect
NVAX.US Novavax Inc 20251024 0 8.59 8.65 8.43 8.52 2759600 8.52 down up incorrect
NVCR.US NovoCure Limited 20251024 0 14.17 14.17 13.53 13.75 1061533 13.75 down down correct
NVDA.US NVIDIA Corporation 20251024 0 183.835 187.47 183.5 186.26 131296703 186.2496 up down incorrect
NVEC.US NVE Corporation 20251024 0 73.65 74.45 72.25 72.77 33200 70.6535 down up incorrect
NVFY.US Nova LifeStyle Inc 20251024 0 5.76 5.8 5.6 5.67 1095649 5.67 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251024 0 348.3 352.622 344.72 345.06 326373 345.06 down down correct
NVNO.US enVVeno Medical Corp 20251024 0 0.73 0.763 0.681 0.712 13963 24.92 down down correct
NVOS.US Novo Integrated Sciences Inc 20251024 0 0.006 0.006 0.006 0.006 0 0.006
NVTS.US Navitas Semiconductor Corporation Common Stock 20251024 0 14.15 14.865 13.8 14.07 34972700 14.07 down down correct
NVVE.US Nuvve Holding Corp 20251024 0 0.216 0.245 0.216 0.226 51283 9.04 up up correct
NVVEW.US Nuvve Holding Corp 20251024 0 0.016 0.0196 0.016 0.0196 22103 0.0196 up up correct
NWBI.US Northwest Bancshares Inc 20251024 0 12.38 12.6 12.365 12.57 665494 12.1764 up up correct
NWE.US NorthWestern Corporation 20251024 0 61.72 62.43 61.42 62.32 233438 61.7137 up up correct
NWFL.US Norwood Financial Corp 20251024 0 26.4 26.77 26.05 26.7 31697 26.3971 up up correct
NWL.US Newell Brands Inc 20251024 0 5.02 5.04 4.97 4.98 4961900 4.8084 down down correct
NWPX.US Northwest Pipe Company 20251024 0 54.76 55.145 54.6422 54.97 22223 54.97 up down incorrect
NWS.US News Corporation 20251024 0 30.27 30.39 30.14 30.15 591400 30.15 down up incorrect
NWSA.US News Corporation 20251024 0 26.5 26.6 26.31 26.32 2101693 26.32 down down correct
NXPI.US NXP Semiconductors N.V 20251024 0 223.96 223.96 218.12 219.16 2500800 218.1855 down up incorrect
NXST.US Nexstar Media Group Inc 20251024 0 192.73 193.55 189.42 190.725 246743 187.3657 down up incorrect
NXTC.US NextCure Inc 20251024 0 8.87 9.842 8.78 9.2 35300 9.2 up down incorrect
NXTP.US Nextplay Technologies Inc 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20251024 0 22.17 22.225 22.1373 22.22 14377 22.22 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20251024 0 5.69 5.695 5.43 5.61 22506 5.61 down down correct
OBLG.US Oblong Inc 20251024 0 2.95 3.03 2.87 2.96 62200 2.96 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251024 0 24.75 24.75 24.37 24.68 19100 24.3838 down down correct
OCC.US Optical Cable Corporation 20251024 0 8.17 8.52 7.79 7.85 58100 7.85 down down correct
OCCI.US OFS Credit Company Inc 20251024 0 4.92 4.99 4.89 4.96 284000 4.4928 up up correct
OCCIO.US OFS Credit Company Inc 20251024 0 24.889 24.906 24.889 24.906 800 24.4004 up up correct
OCFC.US OceanFirst Financial Corp 20251024 0 18.33 18.92 18.0901 18.69 683581 18.2872 up up correct
OCG.US Oriental Culture Holding LTD 20251024 0 3.15 3.24 3.117 3.16 14 675.8889 up up correct
OCGN.US Ocugen Inc 20251024 0 1.54 1.62 1.52 1.61 3633900 1.61 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20251024 0 14.08 14.1 13.935 14.03 734100 13.617 down down correct
OCUL.US Ocular Therapeutix Inc 20251024 0 11.64 11.78 11.455 11.49 1658343 11.49 down down correct
ODFL.US Old Dominion Freight Line Inc 20251024 0 137.85 138.14 135.86 136.12 1145600 135.6611 down down correct
ODP.US The ODP Corporation 20251024 0 27.78 27.83 27.75 27.76 639600 27.76 down down correct
OESX.US Orion Energy Systems Inc 20251024 0 9.2 9.635 9.15 9.482 42346 9.482 up up correct
OFIX.US Orthofix Medical Inc 20251024 0 15.99 16.07 15.895 15.97 240305 15.97 down up incorrect
OFLX.US Omega Flex Inc 20251024 0 29.25 29.48 28.88 29.07 20600 28.7404 down up incorrect
OFS.US OFS Capital Corporation 20251024 0 7.08 7.1722 7.045 7.135 45337 6.8958 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251024 0 23.55 23.55 23.55 23.55 0 23.2474
OGI.US OrganiGram Holdings Inc 20251024 0 1.76 1.79 1.73 1.75 334000 1.75 down up incorrect
OKTA.US Okta Inc 20251024 0 89 89.81 88.6586 89.07 1440243 89.07 up up correct
OLB.US The OLB Group Inc 20251024 0 1.26 1.27 1.23 1.26 30664 1.26
OLED.US Universal Display Corporation 20251024 0 150.9 151.115 147 147.01 307385 146.4482 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251024 0 121.37 121.8 115.55 117.13 1643299 117.13 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251024 0 8.25 8.33 7.94 8.03 1137000 8.03 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251024 0 1.15 1.15 1.095 1.1 791052 1.1 down down correct
OM.US Outset Medical Inc 20251024 0 15.4 15.5 14.72 14.75 114000 14.75 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251024 0 102.6 104.71 98.82 102.71 125720 94.6566 up up correct
OMCL.US Omnicell Inc 20251024 0 31.08 31.245 30.68 31.1 163445 31.1 up up correct
OMER.US Omeros Corporation 20251024 0 7.71 7.85 7.53 7.55 1341108 7.55 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251024 0 2.62 2.74 2.585 2.6 2057585 2.6 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251024 0 0.1245 0.1245 0.1245 0.1245 0 0.1245
ON.US ON Semiconductor Corporation 20251024 0 52.5 52.62 50.67 50.71 8634418 50.71 down down correct
ONB.US Old National Bancorp 20251024 0 20.83 21.2 20.72 21.05 4266100 20.7896 up down incorrect
ONCY.US Oncolytics Biotech Inc 20251024 0 1.18 1.21 1.16 1.2 624988 1.2 up up correct
ONDS.US Ondas Holdings Inc 20251024 0 7.67 8.17 7.405 7.46 51306800 7.46 down down correct
ONEW.US OneWater Marine Inc 20251024 0 16.19 17.28 16 16.96 148291 16.96 up up correct
OPBK.US OP Bancorp 20251024 0 13.4 13.68 13.4 13.64 21859 13.4066 up up correct
OPCH.US Option Care Health Inc 20251024 0 28.19 28.2 27.72 27.91 1098345 27.91 down down correct
OPEN.US Opendoor Technologies Inc 20251024 0 7.32 8.385 7.23 7.97 207911600 7.97 up up correct
OPGN.US OpGen Inc 20251024 0 0.0009 0.0009 0.0009 0.0009 166 0.0009
OPHC.US OptimumBank Holdings Inc 20251024 0 3.98 4.05 3.95 4.04 24500 4.04 up up correct
OPINL.US Office Properties Income Trust 20251024 0 2.335 2.35 2.3 2.31 12300 2.31 down down correct
OPK.US OPKO Health Inc 20251024 0 1.53 1.54 1.485 1.5 1227507 1.5 down down correct
OPRA.US Opera Limited 20251024 0 15.67 15.87 15.55 15.59 673494 15.1646 down down correct
OPRT.US Oportun Financial Corporation 20251024 0 5.7 5.84 5.64 5.7 367237 5.7
OPRX.US OptimizeRx Corporation 20251024 0 19.99 21.99 19.805 21.68 421436 21.68 up up correct
ORGN.US Origin Materials Inc 20251024 0 0.701 0.7498 0.695 0.7252 1306399 0.7252 up up correct
ORGNW.US Origin Materials Inc Warrant 20251024 0 0.024 0.03 0.0198 0.0297 501222 0.0297 up up correct
ORGO.US Organogenesis Holdings Inc 20251024 0 4.18 4.39 4.131 4.26 446257 4.26 up up correct
ORGS.US Orgenesis Inc 20251024 0 0.18 0.18 0.18 0.18 0 0.18
ORIC.US ORIC Pharmaceuticals Inc 20251024 0 12.58 13.38 12.47 13.1 1463618 13.1 up up correct
ORLY.US O'Reilly Automotive Inc 20251024 0 99.47 99.49 97.18 97.27 5234700 97.27 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251024 0 2.37 2.43 2.32 2.39 136448 2.2281 up up correct
ORRF.US Orrstown Financial Services Inc 20251024 0 34.39 34.95 34.26 34.61 104276 34.0684 up up correct
OSBC.US Old Second Bancorp Inc 20251024 0 18.33 18.6 18.1 18.56 744395 18.4237 up up correct
OSIS.US OSI Systems Inc 20251024 0 250.14 255.34 249.44 251.11 80578 251.11 up up correct
OSPN.US OneSpan Inc 20251024 0 16.11 16.11 15.81 16 321559 15.847 down down correct
OSS.US One Stop Systems Inc 20251024 0 5.2 5.3612 5.18 5.22 263541 5.22 up up correct
OSUR.US OraSure Technologies Inc 20251024 0 2.88 2.975 2.87 2.96 511499 2.96 up up correct
OSW.US OneSpaWorld Holdings Limited 20251024 0 21.09 21.34 20.915 21.23 439978 21.1771 up up correct
OTEX.US Open Text Corporation 20251024 0 39.45 39.45 39.02 39.35 1638000 38.6137 down down correct
OTLK.US Outlook Therapeutics Inc 20251024 0 1.32 1.42 1.296 1.39 1206055 1.39 up up correct
OTLY.US Oatly Group AB 20251024 0 15.02 15.91 15 15.64 103145 15.64 up up correct
OTRKP.US Ontrak Inc 20251024 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251024 0 78.51 79.145 78.0001 78.55 136574 77.5462 up up correct
OVBC.US Ohio Valley Banc Corp 20251024 0 35.95 35.95 35.75 35.93 6644 35.4996 down down correct
OVID.US Ovid Therapeutics Inc 20251024 0 1.56 1.65 1.56 1.63 1429740 1.63 up up correct
OVLY.US Oak Valley Bancorp 20251024 0 27.41 27.75 27.28 27.75 7081 27.4243 up down incorrect
OWSCX.US OWSCX 20251024 0 19.44 19.44 19.44 19.44 0 18.9939
OXBR.US Oxbridge Re Holdings Limited 20251024 0 1.59 1.7404 1.5587 1.71 16040 1.71 up down incorrect
OXLC.US Oxford Lane Capital Corp 20251024 0 15.18 15.49 15.18 15.46 997200 13.6887 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251024 0 23.71 23.855 23.71 23.82 2400 23.4039 up up correct
OXLCP.US Oxford Lane Capital Corp 20251024 0 24.371 24.44 24.371 24.44 14200 23.928 up up correct
OXSQ.US Oxford Square Capital Corp 20251024 0 1.85 1.88 1.8343 1.85 499274 1.7189
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251024 0 23.88 23.88 23.88 23.88 0 23.5417
OZK.US Bank OZK 20251024 0 45.65 46.03 45.4 45.74 1048408 45.3015 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20251024 0 17.5 17.5 17.36 17.48 8200 16.8894 down up incorrect
PAA.US Plains All American Pipeline L.P 20251024 0 16.85 16.855 16.69 16.76 2999336 16.0382 down down correct
PAAS.US Pan American Silver Corp 20251024 0 35.62 36.61 35.62 36.34 3916000 36.1067 up down incorrect
PACB.US Pacific Biosciences of California Inc 20251024 0 1.99 2.08 1.99 2.02 12079840 2.02 up down incorrect
PAGP.US Plains GP Holdings L.P 20251024 0 17.77 17.795 17.56 17.63 1289117 16.9064 down down correct
PAHC.US Phibro Animal Health Corporation 20251024 0 41.36 42.8 40.45 42.33 296252 42.1185 up up correct
PALI.US Palisade Bio Inc 20251024 0 1.74 1.78 1.69 1.74 2280600 1.74
PANL.US Pangaea Logistics Solutions Ltd 20251024 0 4.86 4.93 4.79 4.83 108704 4.7697 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20251024 0 217 218.225 215.8661 217.11 3437151 217.11 up up correct
PASG.US Passage Bio Inc 20251024 0 7.5 7.789 7.143 7.143 44200 7.143 down down correct
PATK.US Patrick Industries Inc 20251024 0 103.2 103.95 101.6 103.36 218200 102.5577 up down incorrect
PAVM.US PAVmed Inc 20251024 0 0.4071 0.428 0.3951 0.4084 35083 12.252 up down incorrect
PAX.US Patria Investments Limited 20251024 0 14.77 14.8 14.555 14.73 345100 14.4254 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20251024 0 6.08 6.14 6.065 6.07 1610057 6.07 down down correct
PAYS.US PaySign Inc 20251024 0 5.79 6.02 5.77 5.94 264694 5.94 up up correct
PAYX.US Paychex Inc 20251024 0 125.11 125.56 124.21 124.6 4436857 122.1372 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251024 0 19.75 19.85 19.44 19.77 12997 19.77 up up correct
PBFS.US Pioneer Bancorp Inc 20251024 0 13.275 13.3555 13.11 13.24 7121 13.24 down down correct
PBHC.US Pathfinder Bancorp Inc 20251024 0 15.11 15.3 14.86 14.86 6351 14.7564 down down correct
PBLA.US Panbela Therapeutics Inc 20251024 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20251024 0 5.09 5.285 5.09 5.23 365712 5.23 up up correct
PCAR.US PACCAR Inc 20251024 0 100.07 100.68 99.1 100.13 2562600 98.2872 up up correct
PCB.US PCB Bancorp 20251024 0 21 21.65 20.92 21.48 41800 21.0758 up up correct
PCH.US PotlatchDeltic Corporation 20251024 0 42.84 42.89 42.32 42.54 355100 42.0648 down down correct
PCRX.US Pacira BioSciences Inc 20251024 0 21.61 21.9 21.52 21.74 298954 21.74 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251024 0 0.308 0.34 0.293 0.31 185832 7.75 up up correct
PCT.US PureCycle Technologies Inc 20251024 0 13.48 13.625 13.09 13.1 1577521 13.1 down down correct
PCTTU.US PureCycle Technologies Inc 20251024 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251024 0 3.58 3.58 3.58 3.58 400 3.58
PCTY.US Paylocity Holding Corporation 20251024 0 153.49 154.045 152.035 152.31 397008 152.31 down down correct
PCVX.US Vaxcyte Inc 20251024 0 42.16 42.585 41.51 42.23 1057398 42.23 up up correct
PCYO.US Pure Cycle Corporation 20251024 0 11.05 11.09 10.9 11.02 172386 11.02 down up incorrect
PDD.US Pinduoduo Inc 20251024 0 134.35 134.96 133.35 133.96 5985200 133.96 down down correct
PDEX.US Pro 20251024 0 28.1 29.05 27.35 28.4 44443 28.4 up up correct
PDFS.US PDF Solutions Inc 20251024 0 27.75 28.33 27.59 28.11 114357 28.11 up up correct
PDLB.US PDL Community Bancorp 20251024 0 14.5 14.69 14.39 14.62 65146 14.62 up up correct
PDSB.US PDS Biotechnology Corporation 20251024 0 0.9253 0.945 0.91 0.9196 297036 0.9196 down down correct
PDSKX.US PDSKX 20251024 0 27.13 27.13 27.13 27.13 0 26.8792
PDSRX.US PDSRX 20251024 0 26.92 26.92 26.92 26.92 0 26.6711
PDSYX.US PDSYX 20251024 0 27.5 27.5 27.5 27.5 0 27.2494
PEB.US PH 20251024 0 17.65 17.65 17.5 17.5 2603 17.154 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251024 0 31.89 31.95 31.38 31.54 7453 31.0291 down down correct
PEBO.US Peoples Bancorp Inc 20251024 0 29.35 30.23 29.34 30.11 240066 29.3077 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251024 0 34.64 35.28 33.84 34.66 1976652 34.2411 up up correct
PEGA.US Pegasystems Inc 20251024 0 65.51 67.19 65.071 66.27 1975087 66.2367 up down incorrect
PENN.US Penn National Gaming Inc 20251024 0 18.2 18.275 17.6001 17.72 3690970 17.72 down down correct
PEP.US PepsiCo Inc 20251024 0 152.04 152.42 151.27 151.55 3580200 148.7531 down up incorrect
PERI.US Perion Network Ltd 20251024 0 9.51 9.825 9.51 9.71 166728 9.71 up down incorrect
PESI.US Perma 20251024 0 14 14.47 13.75 13.93 166831 13.93 down up incorrect
PETS.US PetMed Express Inc 20251024 0 2.8 2.9 2.7 2.74 90233 2.74 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251024 0 1.3 1.57 1.3 1.44 34937 1.44 up up correct
PETZ.US TDH Holdings Inc 20251024 0 1.04 1.0998 1.02 1.06 2619 1.06 up up correct
PFALX.US PFALX 20251024 0 7.21 7.21 7.21 7.21 0 6.8561
PFBC.US Preferred Bank 20251024 0 92.18 93.55 92.17 93.09 75500 92.3151 up up correct
PFFLX.US PFFLX 20251024 0 7.21 7.21 7.21 7.21 0 6.8639
PFG.US Principal Financial Group Inc 20251024 0 79.91 80.46 79.45 79.62 862789 78.874 down down correct
PFIS.US Peoples Financial Services Corp 20251024 0 47.54 48.28 47.54 48.28 7494 47.1471 up down incorrect
PFLT.US PennantPark Floating Rate Capital Ltd 20251024 0 9 9.1 8.99 9.07 970200 8.6735 up up correct
PFX.US Phenixfin Corporation 20251024 0 44.615 44.615 44.01 44.1 2035 44.1 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251024 0 23.642 23.642 23.642 23.642 0 23.3166
PGC.US Peapack 20251024 0 26.46 27.42 26.325 27.36 119242 27.2669 up up correct
PGEN.US Precigen Inc 20251024 0 4.33 4.52 4.28 4.33 3742600 4.33
PGNY.US Progyny Inc 20251024 0 19.66 19.66 19.27 19.49 840700 19.49 down down correct
PHAR.US Pharming Group NV 20251024 0 14.13 14.13 13.42 13.6 12336 13.6 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251024 0 13.72 13.72 13.19 13.53 505338 13.53 down down correct
PHIO.US Phio Pharmaceuticals Corp 20251024 0 2.101 2.16 2.09 2.12 28000 2.12 up up correct
PHUN.US Phunware Inc 20251024 0 2.76 2.8 2.73 2.76 110900 2.76
PHVS.US Pharvaris N.V 20251024 0 23.27 23.485 22.54 22.99 459454 22.99 down down correct
PI.US Impinj Inc 20251024 0 244.37 247.064 235.32 235.83 638900 235.83 down down correct
PIIVX.US PIIVX 20251024 0 44.45 44.45 44.45 44.45 0 44.45
PINC.US Premier Inc 20251024 0 28.15 28.15 28.09 28.12 604878 28.12 down down correct
PKBK.US Parke Bancorp Inc 20251024 0 21.63 22.21 21.63 22.06 31926 21.9014 up up correct
PKOH.US Park 20251024 0 21.09 21.37 20.3 20.51 13809 20.2812 down up incorrect
PLAB.US Photronics Inc 20251024 0 24.38 24.45 23.92 23.92 487879 23.92 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20251024 0 18.09 18.09 17.1878 17.46 1722707 17.46 down up incorrect
PLBC.US Plumas Bancorp 20251024 0 41.59 41.62 41.55 41.55 3800 40.986 down up incorrect
PLBY.US PLBY Group Inc 20251024 0 1.37 1.43 1.295 1.36 705519 1.36 down down correct
PLCE.US The Children's Place Inc 20251024 0 8.14 8.87 8.14 8.69 312426 8.69 up up correct
PLMR.US Palomar Holdings Inc 20251024 0 114.58 115.905 111.9 113.25 190300 113.25 down down correct
PLPC.US Preformed Line Products Company 20251024 0 236.62 241 235.66 237.88 61174 237.6443 up up correct
PLRX.US Pliant Therapeutics Inc 20251024 0 1.75 1.84 1.72 1.81 1141229 1.81 up up correct
PLSE.US Pulse Biosciences Inc 20251024 0 17.74 18.35 17.455 18.075 171194 18.075 up up correct
PLTK.US Playtika Holding Corp 20251024 0 3.64 3.68 3.59 3.67 1629100 3.5798 up up correct
PLUG.US Plug Power Inc 20251024 0 3.02 3.06 2.87 2.95 80963188 2.95 down down correct
PLUS.US ePlus inc 20251024 0 74.24 74.73 73.975 74.39 99889 73.95 up up correct
PLXS.US Plexus Corp 20251024 0 149.38 150.73 142.81 143.92 220282 143.92 down down correct
PMAAX.US PMAAX 20251024 0 10.24 10.24 10.24 10.24 0 10.073
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251024 0 0.95 0.9799 0.95 0.9769 35698 0.9769 up up correct
PMFLX.US PMFLX 20251024 0 10.24 10.24 10.24 10.24 0 10.0529
PMT.US PC 20251024 0 19.12 19.2 19 19.195 16158 18.3638 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20251024 0 17.57 18.31 17.17 17.34 32235 17.34 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20251024 0 1.6 1.67 1.55 1.56 1840995 1.56 down up incorrect
PNBK.US Patriot National Bancorp Inc 20251024 0 1.4 1.46 1.33 1.36 292200 1.36 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251024 0 87.83 88.815 87.43 88.26 739940 87.5749 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251024 0 25.1 25.195 25.0699 25.1 12286 24.6785
PNNT.US PennantPark Investment Corporation 20251024 0 6.48 6.55 6.47 6.49 346600 6.1434 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251024 0 161.27 162.635 155.29 156.49 97704 156.49 down down correct
PNTG.US The Pennant Group Inc 20251024 0 25.26 25.92 24.83 25.24 310903 25.24 down down correct
POAI.US Predictive Oncology Inc 20251024 0 8.25 8.565 8.01 8.01 21868 8.01 down down correct
PODD.US Insulet Corporation 20251024 0 325.91 327.74 320.78 320.91 297025 320.91 down down correct
POLA.US Polar Power Inc 20251024 0 3.48 4.01 3.48 3.87 30400 3.87 up up correct
POOL.US Pool Corporation 20251024 0 300.45 301.69 292.74 293.75 759253 292.2745 down down correct
POWI.US Power Integrations Inc 20251024 0 44.44 45 42.98 43.01 748400 42.5526 down down correct
POWL.US Powell Industries Inc 20251024 0 351.56 367.48 350.155 364.99 310795 364.5111 up up correct
POWW.US AMMO Inc 20251024 0 1.58 1.65 1.57 1.63 357407 1.63 up down incorrect
POWWP.US AMMO Inc 20251024 0 24 24 24 24 400 22.9437
PPBT.US Purple Biotech Ltd 20251024 0 0.58 0.61 0.58 0.59 23000 5.9 up up correct
PPC.US Pilgrim's Pride Corporation 20251024 0 37.68 37.85 37.06 37.47 1362942 37.47 down down correct
PPIH.US Perma 20251024 0 29.08 29.935 28.75 28.77 74476 28.77 down down correct
PPSI.US Pioneer Power Solutions Inc 20251024 0 4.5 4.565 4.41 4.5 97737 4.5
PPTA.US Midas Gold Corp. 20251024 0 22.77 23.99 22.705 23.3 1468700 23.3 up up correct
PRAA.US PRA Group Inc 20251024 0 14.48 14.84 14.455 14.76 199875 14.76 up up correct
PRAX.US Praxis Precision Medicines Inc 20251024 0 180.93 181 168.16 173.97 526700 173.97 down down correct
PRCH.US Porch Group Inc 20251024 0 16.59 16.755 16.3 16.37 976173 16.37 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251024 0 34.98 36.487 34.78 34.99 1259200 34.99 up up correct
PRDO.US Perdoceo Education Corporation 20251024 0 36.83 37.15 36.63 36.88 250700 36.5171 up up correct
PRFX.US PainReform Ltd 20251024 0 1.26 1.34 1.2501 1.305 30644 6.525 up up correct
PRGS.US Progress Software Corporation 20251024 0 45.43 46.05 45.21 46.01 637608 46.01 up up correct
PRIM.US Primoris Services Corporation 20251024 0 140.51 143.935 139.1035 142.37 807943 142.2784 up up correct
PRIVX.US Sharespost 100 Fund 20251024 0 43.64 43.64 43.64 43.64 0 43.64
PRLD.US Prelude Therapeutics Incorporated 20251024 0 1.5 1.63 1.485 1.62 227500 1.62 up up correct
PRLVX.US PRLVX 20251024 0 42.81 42.81 42.81 42.81 0 42.81
PROF.US Profound Medical Corp 20251024 0 5.38 5.58 5.2 5.5 102097 5.5 up up correct
PROV.US Provident Financial Holdings Inc 20251024 0 15.775 15.85 15.75 15.85 3914 15.5719 up up correct
PRPH.US ProPhase Labs Inc 20251024 0 0.3601 0.3901 0.345 0.3865 113065 3.8645 up up correct
PRPL.US Purple Innovation Inc 20251024 0 0.85 0.8924 0.8403 0.8592 259593 0.8592 up down incorrect
PRPO.US Precipio Inc 20251024 0 21.98 21.98 19.9189 20.55 20421 20.55 down up incorrect
PRQR.US ProQR Therapeutics N.V 20251024 0 2.86 2.99 2.75 2.91 394204 2.91 up down incorrect
PRTA.US Prothena Corporation plc 20251024 0 9.8 10.02 9.71 9.82 362606 9.82 up up correct
PRTC.US PureTech Health plc 20251024 0 17.74 17.77 17.65 17.74 3863 17.74
PRTG.US Portage Biotech Inc 20251024 0 5.31 5.31 5.07 5.13 36248 5.13 down down correct
PRTH.US Priority Technology Holdings Inc 20251024 0 7.545 7.82 7.51 7.72 401621 7.72 up up correct
PRTS.US CarParts.com Inc 20251024 0 0.66 0.72 0.6599 0.6952 903893 0.6952 up up correct
PRVA.US Privia Health Group Inc 20251024 0 26 26.27 25.84 25.99 433957 25.99 down down correct
PSA.US PQ 20251024 0 17.01 17.11 16.9031 16.9501 1251 16.6894 down down correct
PSEC.US Prospect Capital Corporation 20251024 0 2.75 2.785 2.72 2.75 3052138 2.5308
PSHG.US Performance Shipping Inc 20251024 0 2.01 2.16 1.99 2.03 689400 2.03 up down incorrect
PSMT.US PriceSmart Inc 20251024 0 123.71 124.01 122.57 123.15 135840 122.5963 down up incorrect
PSNL.US Personalis Inc 20251024 0 9.73 9.9283 9.61 9.68 823491 9.68 down up incorrect
PSTV.US Plus Therapeutics Inc 20251024 0 0.62 0.63 0.6 0.62 7496300 0.62
PT.US Pintec Technology Holdings Limited 20251024 0 0.98 1.02 0.93 0.95 173400 0.95 down up incorrect
PTC.US PTC Inc 20251024 0 206.15 206.565 204.605 204.81 534074 204.81 down down correct
PTCT.US PTC Therapeutics Inc 20251024 0 66.72 67.78 65.81 66.4 545191 66.4 down down correct
PTEN.US Patterson 20251024 0 6.97 6.97 6.61 6.63 10031000 6.4619 down down correct
PTGX.US Protagonist Therapeutics Inc 20251024 0 74.13 75.525 73.835 74.86 690708 74.86 up up correct
PTIX.US Protagenic Therapeutics Inc 20251024 0 2.97 3.21 2.97 3.06 32793 3.06 up up correct
PTIXW.US Protagenic Therapeutics Inc 20251024 0 0.0253 0.0391 0.0253 0.039 1940 0.039 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251024 0 5.81 5.84 5.66 5.7 4359858 5.7 down down correct
PTMN.US Portman Ridge Finance Corporation 20251024 0 11.61 11.7 11.45 11.66 51210 11.66 up up correct
PTON.US Peloton Interactive Inc 20251024 0 7.59 7.965 7.52 7.82 11990050 7.82 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20251024 0 0.019 0.024 0.018 0.02 579400 0.02 up down incorrect
PUBM.US PubMatic Inc 20251024 0 8.67 8.91 8.58 8.75 559634 8.75 up down incorrect
PUCK.US Goal Acquisitions Corp 20251024 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251024 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251024 0 4.85 4.91 4.78 4.84 3242 4.84 down down correct
PVBC.US Provident Bancorp Inc 20251024 0 12.79 12.82 12.62 12.65 29197 12.65 down down correct
PWP.US Perella Weinberg Partners 20251024 0 19.77 20.06 19.68 20.03 727723 19.89 up up correct
PXLW.US Pixelworks Inc 20251024 0 7.39 7.56 7.39 7.43 112600 7.43 up up correct
PXS.US Pyxis Tankers Inc 20251024 0 2.89 2.9 2.81 2.83 18171 2.83 down down correct
PYPD.US PolyPid Ltd 20251024 0 3.49 3.5 3.35 3.44 25100 3.44 down down correct
PYPL.US PayPal Holdings Inc 20251024 0 70.15 71.25 69.74 69.77 8638209 69.399 down down correct
PYXS.US Pyxis Oncology Inc. 20251024 0 3.43 3.55 3.395 3.46 315778 3.46 up up correct
PZZA.US Papa John's International Inc 20251024 0 53.09 55.74 52.915 55.31 1970166 53.9655 up up correct
QCOM.US QUALCOMM Incorporated 20251024 0 171.69 172.42 168.47 168.94 6256000 167.0089 down down correct
QCRH.US QCR Holdings Inc 20251024 0 74.27 77.44 74.27 76.89 111876 76.836 up up correct
QDEL.US Quidel Corporation 20251024 0 30.26 30.84 29.875 30.51 1003445 30.51 up up correct
QFIN.US 360 DigiTech Inc 20251024 0 27.07 27.49 26.99 26.99 1070196 26.99 down down correct
QH.US Quhuo Limited 20251024 0 7.15 7.5 6.62 7.3 527000 7.3 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251024 0 2.58 2.675 2.56 2.64 193600 2.64 up up correct
QLGN.US Qualigen Therapeutics Inc 20251024 0 5.79 5.97 3.5101 3.64 51509397 3.64 down down correct
QLYS.US Qualys Inc 20251024 0 128.54 129.02 127.17 128.05 172839 128.05 down down correct
QMCO.US Quantum Corporation 20251024 0 10.54 11.28 10.42 10.46 1247700 10.46 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251024 0 13.4 13.6 12.58 12.95 57700 12.95 down down correct
QNST.US QuinStreet Inc 20251024 0 15.06 15.06 14.745 14.99 369435 14.99 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251024 0 28 28.1 27.93 28.08 70800 27.5182 up up correct
QRHC.US Quest Resource Holding Corporation 20251024 0 1.28 1.49 1.2417 1.37 205973 1.37 up up correct
QRVO.US Qorvo Inc 20251024 0 93.33 93.5 90.64 90.71 861755 90.71 down down correct
QSI.US Quantum 20251024 0 2.32 2.44 2.26 2.29 11745600 2.29 down down correct
QSIAW.US Quantum 20251024 0 0.559 0.59 0.4813 0.4826 56067 0.4826 down down correct
QTRX.US Quanterix Corporation 20251024 0 5.98 5.99 5.71 5.72 348175 5.72 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251024 0 16.7 17.35 15.51 15.53 37701047 15.53 down down correct
QUIK.US QuickLogic Corporation 20251024 0 6.63 7.27 6.5652 7.02 261801 7.02 up up correct
QURE.US uniQure N.V 20251024 0 60.84 62.27 60.0172 61.01 1009043 61.01 up down incorrect
RAIL.US FreightCar America Inc 20251024 0 9.56 9.96 9.5495 9.79 85504 9.79 up down incorrect
RAIN.US Rain Therapeutics Inc 20251024 0 5.64 6 5.5 5.91 13400 5.91 up down incorrect
RAND.US Rand Capital Corporation 20251024 0 14 14 13.5 13.5 9052 12.825 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251024 0 2.08 2.18 1.76 1.82 12411900 1.82 down down correct
RAPT.US RAPT Therapeutics Inc 20251024 0 29.75 30 28.865 29.53 555100 29.53 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251024 0 33.69 34.21 33.2501 33.53 1083559 33.53 down down correct
RAVE.US RAVE Restaurant Group Inc 20251024 0 2.69 2.7258 2.5501 2.59 53284 2.59 down down correct
RBB.US RBB Bancorp 20251024 0 19.16 19.92 18.9582 19.4 41863 19.0865 up up correct
RBBN.US Ribbon Communications Inc 20251024 0 3.48 3.59 3.42 3.55 1061500 3.55 up up correct
RBCAA.US Republic Bancorp Inc 20251024 0 69.54 69.89 69.28 69.7 10706 69.28 up up correct
RBCN.US Rubicon Technology Inc 20251024 0 4.21 4.21 4.18 4.19 800 4.19 down down correct
RBKB.US Rhinebeck Bancorp Inc 20251024 0 10.483 10.55 10.03 10.075 6804 10.075 down down correct
RCAT.US Red Cat Holdings Inc 20251024 0 10.71 11.28 10.53 11.15 12614700 11.15 up down incorrect
RCEL.US AVITA Medical Inc 20251024 0 4.09 4.15 3.91 3.97 161000 3.97 down up incorrect
RCILX.US RCILX 20251024 0 9.19 9.19 9.19 9.19 0 9.19
RCKT.US Rocket Pharmaceuticals Inc 20251024 0 3.83 3.9 3.8 3.85 1241659 3.85 up up correct
RCKY.US Rocky Brands Inc 20251024 0 29.86 30.29 29.2092 29.92 51771 29.6652 up up correct
RCMT.US RCM Technologies Inc 20251024 0 23.32 23.67 21.47 23.19 39227 23.19 down down correct
RCON.US Recon Technology Ltd 20251024 0 1.855 1.95 1.79 1.87 161754 1.87 up up correct
RDCM.US RADCOM Ltd 20251024 0 14.02 14.47 13.77 14.43 15100 14.43 up down incorrect
RDHL.US RedHill Biopharma Ltd 20251024 0 1.7 1.7474 1.64 1.64 124497 1.64 down up incorrect
RDI.US Reading International Inc 20251024 0 1.49 1.49 1.42 1.44 1798 1.44 down up incorrect
RDIB.US Reading International Inc 20251024 0 11.65 11.7 11.51 11.6 8235 11.6 down down correct
RDNT.US RadNet Inc 20251024 0 83.37 84.705 82.895 83.41 552007 83.41 up up correct
RDVT.US Red Violet Inc 20251024 0 55 55.45 53.1079 54.03 49765 54.03 down down correct
RDWR.US Radware Ltd 20251024 0 26.41 26.62 26.08 26.5 105489 26.5 up up correct
REAL.US The RealReal Inc 20251024 0 12.2 12.36 11.98 12.09 2754273 12.09 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251024 0 3.95 3.975 3.89 3.9 730523 3.9 down down correct
REE.US REE Automotive Ltd. 20251024 0 1.19 1.24 1.162 1.22 149188 1.22 up up correct
REED.US Reed's Inc 20251024 0 1.198 1.27 1.19 1.19 8316 7.14 down down correct
REFR.US Research Frontiers Incorporated 20251024 0 1.69 2 1.63 2 208481 2 up up correct
REG.US Regency Centers Corporation 20251024 0 72.48 73.12 72.48 72.64 728186 71.8306 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251024 0 579.65 582.7 576.2 577.95 875400 576.5328 down down correct
REKR.US Rekor Systems Inc 20251024 0 2.815 2.98 2.75 2.84 7481800 2.84 up up correct
RELI.US Reliance Global Group Inc 20251024 0 0.8403 0.978 0.8336 0.9699 731037 0.9408 up up correct
RELIW.US Reliance Global Group Inc 20251024 0 0.0324 0.0324 0.0323 0.0323 2316 0.0323 down down correct
RELL.US Richardson Electronics Ltd 20251024 0 11.02 11.1 10.65 10.73 33951 10.6086 down down correct
RELY.US Remitly Global Inc. Common Stock 20251024 0 17.23 17.5 17.15 17.2 2888777 17.2 down down correct
REPL.US Replimune Group Inc 20251024 0 8.47 8.905 8.42 8.8 2188875 8.8 up up correct
RETO.US ReTo Eco 20251024 0 1.04 1.0488 1.02 1.03 9461 5.15 down down correct
REYN.US Reynolds Consumer Products Inc 20251024 0 23.55 23.58 23.36 23.42 833500 22.9731 down up incorrect
RFIL.US RF Industries Ltd 20251024 0 8.02 8.14 7.7 7.97 97527 7.97 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251024 0 16.28 16.36 15.83 15.9 59300 15.9 down down correct
RGCO.US RGC Resources Inc 20251024 0 21.58 21.5845 21.35 21.48 5812 21.2688 down down correct
RGEN.US Repligen Corporation 20251024 0 166.11 169.87 164.97 166.33 1180850 166.33 up up correct
RGLD.US Royal Gold Inc 20251024 0 180 185.145 179.6201 182.47 813310 182.0801 up up correct
RGNX.US REGENXBIO Inc 20251024 0 12.8 13.275 12.72 13.03 461869 13.03 up up correct
RGP.US Resources Connection Inc 20251024 0 4.47 4.57 4.44 4.54 432400 4.3912 up down incorrect
RIBT.US RiceBran Technologies 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251024 0 27.46 27.74 26.55 26.57 77400 26.5023 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20251024 0 29.71 30.57 29.61 29.97 297483 29.97 up up correct
RILY.US B. Riley Financial Inc 20251024 0 5.34 5.76 5.34 5.53 551787 5.53 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251024 0 24.6 24.6 23.9801 24.0707 8075 23.738 down down correct
RILYN.US B. Riley Financial Inc 20251024 0 19.6 20 19.6 19.61 10200 19.2708 up up correct
RILYP.US B. Riley Financial Inc 20251024 0 5.89 5.96 5.657 5.83 10600 5.83 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251024 0 12.95 13.32 12.795 13.24 15700 12.946 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251024 0 10.33 10.6 10.32 10.6 13267 10.3694 up up correct
RIOT.US Riot Blockchain Inc 20251024 0 21.27 21.89 20.9 21.42 15624700 21.42 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251024 0 13.215 13.27 12.935 12.98 28316100 12.98 down down correct
RKDA.US Arcadia Biosciences Inc 20251024 0 3.82 4.34 3.82 4.1 89200 4.1 up up correct
RKLB.US Rocket Lab USA Inc. 20251024 0 64.81 66.18 63.65 64.56 12041200 64.56 down down correct
RLAY.US Relay Therapeutics Inc 20251024 0 6.85 7.5 6.77 6.86 3277056 6.86 up up correct
RLMD.US Relmada Therapeutics Inc 20251024 0 2.21 2.27 2.07 2.1 103260 2.1 down down correct
RLYB.US Rallybio Corporation Common Stock 20251024 0 0.5938 0.625 0.5801 0.61 24349 4.88 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251024 0 13.784 14.141 13.21 13.38 7500 13.0971 down down correct
RMBS.US Rambus Inc 20251024 0 103.79 108.315 103.15 105.42 2346581 105.42 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251024 0 1.74 1.86 1.7332 1.835 196334 1.835 up down incorrect
RMNI.US Rimini Street Inc 20251024 0 4.54 4.61 4.51 4.54 103708 4.54
RMR.US The RMR Group Inc 20251024 0 15.33 15.33 15.024 15.08 239920 14.2198 down down correct
RMTI.US Rockwell Medical Inc 20251024 0 1.14 1.19 1.13 1.16 349400 1.16 up up correct
RNA.US Avidity Biosciences Inc 20251024 0 48.99 50.25 48.79 49.15 1269675 49.15 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251024 0 13.32 13.77 12.92 13.39 8823 13.39 up up correct
RNST.US Renasant Corporation 20251024 0 34.94 35.27 34.715 34.88 673059 34.665 down down correct
RNW.US Renew Energy Global PLC 20251024 0 7.6 7.63 7.57 7.58 1012878 7.58 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20251024 0 0.01 0.014 0.01 0.011 115000 0.011 up up correct
RNXT.US RenovoRx Inc. Common Stock 20251024 0 1.15 1.19 1.15 1.18 155200 1.18 up up correct
ROAD.US Construction Partners Inc 20251024 0 119.68 122.45 117.86 117.99 492187 117.99 down down correct
ROCK.US Gibraltar Industries Inc 20251024 0 68.97 69.3494 68.105 68.16 218428 68.16 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251024 0 18.13 18.34 17.89 18.22 6953400 18.22 up up correct
ROKU.US Roku Inc 20251024 0 99.8 100.39 96.1 96.29 2375533 96.29 down down correct
ROOT.US Root Inc 20251024 0 78.71 79.79 76.08 76.28 339300 76.28 down down correct
ROST.US Ross Stores Inc 20251024 0 156.98 157.83 156.41 156.75 1598137 156.3937 down down correct
RPAY.US Repay Holdings Corporation 20251024 0 4.56 5.09 4.535 5.09 1777579 5.09 up up correct
RPD.US Rapid7 Inc 20251024 0 19.19 19.34 18.92 19.18 470160 19.18 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251024 0 2.84 3.01 2.84 2.93 41959 2.93 up up correct
RPRX.US Royalty Pharma plc 20251024 0 36.85 37.395 36.85 37.26 1746597 36.8606 up up correct
RPTX.US Repare Therapeutics Inc 20251024 0 1.93 1.9696 1.91 1.96 208212 1.96 up up correct
RRBI.US Red River Bancshares Inc 20251024 0 67 69 66.865 68.01 28800 67.8654 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251024 0 6.53 6.6063 6.37 6.38 158249 6.38 down down correct
RRR.US Red Rock Resorts Inc 20251024 0 61.44 61.67 58.77 59.07 1248400 57.928 down down correct
RSSS.US Research Solutions Inc 20251024 0 3.29 3.29 3.24 3.29 55545 3.29
RSVR.US Reservoir Media Inc 20251024 0 7.5 7.56 7.4232 7.47 81135 7.47 down up incorrect
RSVRW.US Reservoir Media Management Inc 20251024 0 0.46 0.5 0.46 0.48 8700 0.48 up down incorrect
RUN.US Sunrun Inc 20251024 0 20.63 21.623 20.31 20.85 8030949 20.85 up up correct
RUSHA.US Rush Enterprises Inc 20251024 0 51.17 51.17 50.56 50.61 566831 50.2844 down down correct
RUSHB.US Rush Enterprises Inc 20251024 0 55.92 56.09 55.235 55.56 13857 55.1937 down down correct
RVMD.US Revolution Medicines Inc 20251024 0 54 55.32 53.665 54.48 1972600 54.48 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251024 0 0.6 0.7 0.55 0.6753 32011180 0.6753 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251024 0 0.048 0.048 0.0358 0.04 222147 0.04 down down correct
RVSB.US Riverview Bancorp Inc 20251024 0 5.27 5.36 5.18 5.28 29541 5.2591 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251024 0 10 10.07 9.95 9.98 183435 9.6456 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251024 0 5.94 6.15 5.7242 6.04 39056762 6.04 up up correct
RXST.US RxSight Inc. Common Stock 20251024 0 8.55 8.7 8.45 8.61 366314 8.61 up up correct
RXT.US Rackspace Technology Inc 20251024 0 1.86 1.86 1.72 1.76 1455049 1.76 down down correct
RYAAY.US Ryanair Holdings plc 20251024 0 61.08 62.02 61.08 61.56 464070 61.1545 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251024 0 109.36 110.71 108.1116 110.47 356081 110.47 up up correct
RZB.US Reinsurance Group of America Incorporated 20251024 0 24.94 25.05 24.94 24.98 10183 24.2726 up up correct
RZLT.US Rezolute Inc 20251024 0 9.21 9.4 9.05 9.19 868546 9.19 down down correct
SABR.US Sabre Corporation 20251024 0 2.2 2.25 2.11 2.12 4717529 2.12 down down correct
SABS.US SAB Biotherapeutics Inc 20251024 0 3 3.0699 2.9205 3.03 201205 3.03 up up correct
SABSW.US SAB Biotherapeutics Inc 20251024 0 0.0399 0.0399 0.028 0.0282 7000 0.0282 down down correct
SAFT.US Safety Insurance Group Inc 20251024 0 69.9 70.025 68.98 69.56 52945 67.9038 down up incorrect
SAIA.US Saia Inc 20251024 0 296.23 298.79 289.12 290.15 396788 290.15 down down correct
SALM.US Salem Media Group Inc 20251024 0 0.773 0.795 0.773 0.795 7068 0.795 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251024 0 14.8 14.88 14.66 14.7 15866 14.5006 down down correct
SANA.US Sana Biotechnology Inc 20251024 0 5.8 5.9 5.5 5.59 3636657 5.59 down down correct
SANM.US Sanmina Corporation 20251024 0 136.66 136.66 133.77 133.77 503255 133.77 down down correct
SANW.US S&W Seed Company 20251024 0 0.41 0.41 0.333 0.333 35423 0.333 down down correct
SATS.US EchoStar Corporation 20251024 0 74.4 74.89 73.38 74.12 1863900 74.12 down down correct
SAVA.US Cassava Sciences Inc 20251024 0 3.97 4.01 3.75 3.78 1728900 3.78 down down correct
SBAC.US SBA Communications Corporation 20251024 0 197.08 199.87 195.925 198.68 878327 197.5862 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251024 0 30.59 31.475 29.985 31.44 517479 31.2566 up up correct
SBET.US Sharplink Gaming Ltd 20251024 0 14.05 14.14 13.74 13.92 10121500 13.92 down down correct
SBFG.US SB Financial Group Inc 20251024 0 19.04 19.24 19.04 19.24 1994 18.9601 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20251024 0 13.54 13.62 13.34 13.47 224831 13.2563 down up incorrect
SBLK.US Star Bulk Carriers Corp 20251024 0 17.5 17.9 17.43 17.51 478970 17.416 up up correct
SBNY.US Signature Bank 20251024 0 0.65 0.65 0.65 0.65 0 0.65
SBRA.US Sabra Health Care REIT Inc 20251024 0 18.28 18.315 18.06 18.08 1450558 17.5256 down down correct
SBSI.US Southside Bancshares Inc 20251024 0 27.02 27.68 26.98 27.48 157200 26.8355 up up correct
SBUX.US Starbucks Corporation 20251024 0 86.095 86.84 85.86 86.09 5844597 84.9248 down down correct
SCHL.US Scholastic Corporation 20251024 0 29.06 29.31 28.9 29.24 154164 28.8732 up up correct
SCKT.US Socket Mobile Inc 20251024 0 0.94 0.95 0.94 0.94 5600 0.94
SCOR.US comScore Inc 20251024 0 7.77 7.77 7.2 7.37 2600 7.37 down down correct
SCPS.US Scopus BioPharma Inc 20251024 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20251024 0 43.41 43.44 42.755 42.91 119892 42.91 down down correct
SCVL.US Shoe Carnival Inc 20251024 0 19.5 19.64 19.12 19.28 291345 19.1288 down down correct
SCYX.US SCYNEXIS Inc 20251024 0 0.787 0.795 0.77 0.77 268379 0.77 down down correct
SDGR.US Schrödinger Inc 20251024 0 22.48 22.82 22.19 22.52 1342276 22.52 up down incorrect
SEAC.US SeaChange International Inc 20251024 0 3.01 3.01 3.01 3.01 0 3.01
SEAT.US Vivid Seats Inc. Class A Common Stock 20251024 0 12.98 13.98 12.86 13.33 79300 13.33 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20251024 0 0.092 0.092 0.092 0.092 2000 0.092
SEDG.US SolarEdge Technologies Inc 20251024 0 39.005 41.73 39 39.7 4516735 39.7 up up correct
SEED.US Origin Agritech Limited 20251024 0 1.76 2 1.76 1.79 321500 1.79 up up correct
SEER.US Seer Inc 20251024 0 2.28 2.41 2.18 2.31 330409 2.31 up up correct
SEIC.US SEI Investments Company 20251024 0 82.15 82.4631 81.25 81.91 784740 81.408 down down correct
SELF.US Global Self Storage Inc 20251024 0 5 5.02 4.9884 5 24060 4.9271
SENEA.US Seneca Foods Corporation 20251024 0 115.66 119.09 114.17 115.59 44021 115.59 down down correct
SENEB.US Seneca Foods Corporation 20251024 0 116.97 116.97 116.97 116.97 0 116.97
SERA.US Sera Prognostics Inc. Class A Common Stock 20251024 0 3.34 3.65 3.34 3.65 63283 3.65 up up correct
SFBC.US Sound Financial Bancorp Inc 20251024 0 45.28 45.3 45.27 45.27 1202 44.8642 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20251024 0 71.7 72.18 70.84 70.9 177998 70.5247 down up incorrect
SFIX.US Stitch Fix Inc 20251024 0 4.65 4.745 4.57 4.58 1571909 4.58 down down correct
SFM.US Sprouts Farmers Market Inc 20251024 0 109.24 109.24 105.465 106.245 1846368 106.245 down down correct
SFNC.US Simmons First National Corporation 20251024 0 18.01 18.075 17.83 17.87 930635 17.6761 down up incorrect
SFST.US Southern First Bancshares Inc 20251024 0 43.01 43.05 42.785 42.89 10386 42.89 down up incorrect
SGA.US Saga Communications Inc 20251024 0 12.51 12.6477 12.4 12.4547 2913 11.9566 down down correct
SGBX.US SG Blocks Inc 20251024 0 2.68 2.68 2.41 2.48 2061770 2.48 down down correct
SGC.US Superior Group of Companies Inc 20251024 0 10.4 10.4 10.06 10.23 21418 9.9433 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251024 0 5.24 5.31 5.1 5.28 73576 5.28 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251024 0 6.01 6.46 5.955 6.02 5967800 6.02 up up correct
SGMO.US Sangamo Therapeutics Inc 20251024 0 0.6615 0.67 0.63 0.6333 4322134 0.6333 down up incorrect
SGRP.US SPAR Group Inc 20251024 0 1.06 1.0799 1.06 1.07 9580 1.07 up down incorrect
SGRY.US Surgery Partners Inc 20251024 0 22.25 23.025 22.065 22.8 1424012 22.8 up down incorrect
SHBI.US Shore Bancshares Inc 20251024 0 15.77 16.35 14.925 15.75 269341 15.5337 down down correct
SHC.US Sotera Health Company 20251024 0 16.9 17.15 16.84 16.86 1039900 16.86 down down correct
SHEN.US Shenandoah Telecommunications Company 20251024 0 12.85 13.13 12.6069 13.12 258719 12.9918 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251024 0 8.45 8.5 8.14 8.23 77647 8.1168 down down correct
SHLS.US Shoals Technologies Group Inc 20251024 0 10.89 11.045 10.38 10.75 8647200 10.75 down down correct
SHO.US PI 20251024 0 20.18 20.18 20.18 20.18 409 19.8073
SHOO.US Steven Madden Ltd 20251024 0 35.68 36.1 35.29 35.63 1071965 35.4584 down down correct
SIBN.US SI 20251024 0 15.63 15.63 15.425 15.49 265847 15.49 down down correct
SIEB.US Siebert Financial Corp 20251024 0 3.38 3.38 3.26 3.35 6970 3.35 down down correct
SIFY.US Sify Technologies Limited 20251024 0 13.12 13.25 12.22 12.33 136900 12.33 down down correct
SIGA.US SIGA Technologies Inc 20251024 0 8.46 8.52 8.33 8.44 196651 8.44 down down correct
SIGI.US Selective Insurance Group Inc 20251024 0 77.28 78.215 75.92 77.26 782399 76.4654 down down correct
SIGIP.US Selective Insurance Group Inc 20251024 0 17.9 18.05 17.75 17.91 2700 17.3155 up up correct
SILC.US Silicom Ltd 20251024 0 17.26 17.4899 17.163 17.19 2693 17.19 down down correct
SIMO.US Silicon Motion Technology Corporation 20251024 0 98 100.68 96.985 99.13 353667 98.1824 up up correct
SINT.US Sintx Technologies Inc 20251024 0 3.36 3.763 3.35 3.75 163600 3.75 up up correct
SIRI.US Sirius XM Holdings Inc 20251024 0 21.47 21.59 21.27 21.4 3136900 20.8679 down down correct
SISI.US Shineco Inc 20251024 0 0.73 1.19 0.73 1.19 1800 1.19 up up correct
SITM.US SiTime Corporation 20251024 0 282.97 286.32 267.12 268.11 211400 268.11 down down correct
SJ.US Scienjoy Holding Corporation 20251024 0 0.52 0.5242 0.5128 0.52 5983 0.52
SKIN.US The Beauty Health Company 20251024 0 1.33 1.3998 1.31 1.39 713558 1.39 up up correct
SKYT.US SkyWater Technology Inc 20251024 0 17.44 18.03 17.22 17.3 2287614 17.3 down down correct
SKYW.US SkyWest Inc 20251024 0 99.59 101.03 99.59 100.35 168332 100.35 up up correct
SLAB.US Silicon Laboratories Inc 20251024 0 137.15 137.15 134.255 135.12 167962 135.12 down down correct
SLDB.US Solid Biosciences Inc 20251024 0 5.64 5.755 5.49 5.62 734813 5.62 down down correct
SLGL.US Sol 20251024 0 40.15 41.95 38.443 39 18000 39 down down correct
SLGN.US Silgan Holdings Inc 20251024 0 44.78 44.98 44.36 44.58 1064000 44.3551 down down correct
SLM.US SLM Corporation 20251024 0 29.81 30 27.32 27.62 10041600 27.3187 down up incorrect
SLMBP.US SLM Corporation 20251024 0 75.18 76 75.13 75.8456 6462 72.9092 up up correct
SLN.US Silence Therapeutics plc 20251024 0 7.42 7.54 7.05 7.3 385510 7.3 down down correct
SLNG.US Stabilis Solutions Inc 20251024 0 4.75 4.78 4.7 4.78 3400 4.78 up down incorrect
SLNH.US Soluna Holdings Inc 20251024 0 3.58 3.84 2.95 3.05 18567080 3.05 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20251024 0 11.96 12.02 11 11.28 5700 11.28 down down correct
SLNO.US Soleno Therapeutics Inc 20251024 0 64.18 65 63.55 64.18 603193 64.18
SLP.US Simulations Plus Inc 20251024 0 17.44 18.07 17.28 17.83 403200 17.83 up up correct
SLRC.US SLR Investment Corp 20251024 0 14.92 15.085 14.915 15.04 456810 14.6546 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20251024 0 3.78 3.95 3.6956 3.94 57171 3.94 up up correct
SLS.US SELLAS Life Sciences Group Inc 20251024 0 1.93 2.055 1.89 1.99 3433170 1.99 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251024 0 25.377 25.377 25.377 25.377 100 25.3437
SMBC.US Southern Missouri Bancorp Inc 20251024 0 52.75 53.34 52.285 52.94 104885 52.4951 up up correct
SMBK.US SmartFinancial Inc 20251024 0 34.87 35.83 34.645 35.55 60591 35.4027 up up correct
SMCI.US Super Micro Computer Inc 20251024 0 48.875 49.64 48.21 48.29 25206609 48.29 down down correct
SMID.US Smith 20251024 0 39.82 40.05 38.605 40.05 11600 40.05 up up correct
SMIT.US Schmitt Industries Inc 20251024 0 0.0155 0.0155 0.0155 0.0155 0 0.0155
SMLR.US Semler Scientific Inc. Common Stock 20251024 0 22.87 24.25 22.8458 23.96 811632 23.96 up up correct
SMMT.US Summit Therapeutics Inc 20251024 0 19.87 20.12 19.16 19.28 3776700 19.28 down up incorrect
SMPL.US The Simply Good Foods Company 20251024 0 20.78 21.128 20.24 20.26 3276100 20.26 down up incorrect
SMSI.US Smith Micro Software Inc 20251024 0 0.691 0.7299 0.691 0.7148 228295 0.7148 up up correct
SMTC.US Semtech Corporation 20251024 0 70.01 70.71 67.015 67.79 1472397 67.79 down down correct
SMTI.US Sanara MedTech Inc 20251024 0 30.3 31.66 30.16 31.08 14900 31.08 up up correct
SNAX.US Stryve Foods Inc 20251024 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20251024 0 6.61 6.63 6.41 6.45 191482 6.45 down down correct
SNCR.US Synchronoss Technologies Inc 20251024 0 5.14 5.45 5.06 5.43 115600 5.43 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20251024 0 11.53 11.63 11.41 11.51 513015 11.51 down down correct
SND.US Smart Sand Inc 20251024 0 2.26 2.27 2.21 2.24 183804 2.2056 down down correct
SNDL.US Sundial Growers Inc 20251024 0 2.26 2.31 2.23 2.24 1639200 2.24 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251024 0 15.04 15.79 13.03 13.53 14951260 13.53 down down correct
SNES.US SenesTech Inc 20251024 0 3.77 3.85 3.725 3.76 53446 3.76 down down correct
SNEX.US StoneX Group Inc 20251024 0 101.56 101.75 99.835 99.99 267026 99.99 down up incorrect
SNFCA.US Security National Financial Corporation 20251024 0 8.3 8.4305 8.15 8.32 21508 8.32 up down incorrect
SNGX.US Soligenix Inc 20251024 0 1.6 1.64 1.55 1.58 638300 1.58 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20251024 0 3.71 4 3.7 3.86 14000 3.86 up up correct
SNPS.US Synopsys Inc 20251024 0 461.65 473.49 458.13 464.18 1294614 464.18 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20251024 0 10.78 11.86 10 10.56 4005 10.56 down down correct
SNT.US Senstar Technologies Ltd. 20251024 0 4.93 5.1 4.75 4.9 55466 4.9 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251024 0 2.59 2.785 2.54 2.77 29800 2.77 up up correct
SNY.US Sanofi 20251024 0 51.7 52.2 51.25 51.64 4635100 51.64 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251024 0 28.845 29.87 28.7 29.01 53154700 29.01 up up correct
SOHO.US Sotherly Hotels Inc 20251024 0 0.9032 0.9239 0.8812 0.8903 16226 0.8903 down down correct
SOHOB.US Sotherly Hotels Inc 20251024 0 11.43 12 11.32 11.9846 6011 11.6258 up up correct
SOHON.US Sotherly Hotels Inc 20251024 0 11.895 11.9 11.84 11.9 2500 11.5094 up up correct
SOHOO.US Sotherly Hotels Inc 20251024 0 11.2 11.3993 11.2 11.2219 2827 10.8957 up up correct
SOHU.US Sohu.com Limited 20251024 0 14.71 14.935 14.71 14.84 33632 14.84 up up correct
SONM.US Sonim Technologies Inc 20251024 0 0.674 0.715 0.66 0.704 38094 12.672 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251024 0 4.5 5.35 4.4753 4.94 736901 4.94 up up correct
SONO.US Sonos Inc 20251024 0 17.65 17.65 17.27 17.4 996770 17.4 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251024 0 2.85 2.9 2.65 2.65 245500 2.65 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251024 0 4.1 4.35 4.01 4.25 69002 4.25 up up correct
SOTK.US Sono 20251024 0 4.54 4.8999 4.4198 4.56 65377 4.56 up up correct
SPCB.US SuperCom Ltd 20251024 0 11.43 11.79 11.07 11.16 88331 11.16 down down correct
SPFI.US South Plains Financial Inc 20251024 0 38.01 38.79 36.79 38.5 49100 38.1835 up up correct
SPNS.US Sapiens International Corporation N.V 20251024 0 43.17 43.17 43.09 43.1 159851 43.1 down down correct
SPOK.US Spok Holdings Inc 20251024 0 16.18 16.26 16.145 16.18 84603 15.8012
SPRB.US Spruce Biosciences Inc 20251024 0 131.03 137.38 130.01 133.24 135039 133.24 up up correct
SPRO.US Spero Therapeutics Inc 20251024 0 2.2 2.245 2.185 2.21 451821 2.21 up up correct
SPSC.US SPS Commerce Inc 20251024 0 113.81 114.87 111.51 112.24 213300 112.24 down down correct
SPT.US Sprout Social Inc 20251024 0 11.47 11.64 11.23 11.25 858558 11.25 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251024 0 2.74 2.79 2.65 2.66 197389 2.66 down down correct
SPWR.US SunPower Corporation 20251024 0 2.14 2.19 2.045 2.11 2215500 2.11 down down correct
SQFT.US Presidio Property Trust Inc 20251024 0 5.72 6.06 5.72 5.98 24777 5.98 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251024 0 15.382 15.412 15.382 15.412 300 14.8357 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251024 0 27.72 27.74 26.67 27.03 1778100 27.03 down up incorrect
SRAX.US SRAX Inc 20251024 0 0.0115 0.0115 0.0115 0.0115 350 0.0115
SRCE.US 1st Source Corporation 20251024 0 60.66 61.83 59.3 61.02 95849 60.2582 up down incorrect
SRDX.US Surmodics Inc 20251024 0 27.65 27.65 27.09 27.26 44016 27.26 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20251024 0 0.006 0.0061 0.006 0.006 52297 0.006
SRPT.US Sarepta Therapeutics Inc 20251024 0 21.94 23.43 21.8 22.81 3731023 22.81 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251024 0 63.28 63.28 63.28 63.28 0 52.2706
SRRK.US Scholar Rock Holding Corporation 20251024 0 29.12 29.9799 28.81 29.68 1921072 29.68 up up correct
SRTS.US Sensus Healthcare Inc 20251024 0 3.34 3.45 3.325 3.34 94647 3.34
SRZN.US Surrozen Inc. Common Stock 20251024 0 13.69 13.8 13.69 13.75 6341 13.75 up up correct
SSB.US South State Corporation 20251024 0 90.67 91.33 89.83 90.47 950300 89.3441 down down correct
SSBI.US Summit State Bank 20251024 0 11.75 11.8215 11.75 11.75 44171 11.75
SSKN.US STRATA Skin Sciences Inc 20251024 0 1.73 1.77 1.64 1.71 116300 1.71 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20251024 0 85.42 85.77 83.04 84.63 2955900 84.0616 down up incorrect
SSP.US The E.W. Scripps Company 20251024 0 2.4 2.415 2.325 2.35 428732 2.35 down down correct
SSRM.US SSR Mining Inc 20251024 0 22.545 23.34 22.3 22.88 2471119 22.88 up up correct
SSSS.US SuRo Capital Corp 20251024 0 8.92 9.03 8.84 8.84 123100 8.5933 down up incorrect
SSTI.US ShotSpotter Inc 20251024 0 11.15 11.1596 10.41 10.43 69852 10.43 down up incorrect
SSYS.US Stratasys Ltd 20251024 0 11.924 12.2837 11.83 11.99 1035948 11.99 up down incorrect
STAA.US STAAR Surgical Company 20251024 0 26.96 27.29 25.97 26.27 869289 26.27 down down correct
STAB.US Statera Biopharma Inc 20251024 0 0.0002 0.0002 0.0002 0.0002 424 0.0002
STBA.US S&T Bancorp Inc 20251024 0 36.81 37 36.4 36.44 137824 35.8082 down down correct
STEP.US StepStone Group Inc 20251024 0 63.14 64.33 63.14 63.27 302000 62.6117 up up correct
STGW.US MDC Partners Inc 20251024 0 4.95 5.15 4.95 5.11 1369456 5.11 up up correct
STIM.US Neuronetics Inc 20251024 0 3.01 3.23 3 3.12 1082574 3.12 up up correct
STKL.US SunOpta Inc 20251024 0 5.85 5.85 5.7 5.73 375014 5.73 down down correct
STKS.US The ONE Group Hospitality Inc 20251024 0 2.59 2.64 2.51 2.54 93648 2.54 down up incorrect
STLD.US Steel Dynamics Inc 20251024 0 152.26 153.99 151.855 152.95 1521339 152.5029 up down incorrect
STNE.US StoneCo Ltd 20251024 0 19.03 19.4385 18.955 19 3197738 19 down down correct
STOK.US Stoke Therapeutics Inc 20251024 0 31.74 32.46 31.3 32.28 640900 32.28 up up correct
STRA.US Strategic Education Inc 20251024 0 83.79 84.23 83.2545 84.02 75257 83.3739 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251024 0 98.85 98.897 98.61 98.71 534400 95.16 down down correct
STRL.US Sterling Construction Company Inc 20251024 0 369.77 384 368.8 379.08 539401 379.08 up up correct
STRO.US Sutro Biopharma Inc 20251024 0 1.09 1.0999 1.015 1.05 67273 10.5 down down correct
STRR.US Star Equity Holdings Inc 20251024 0 11 11.02 10.98 11.02 4600 11.02 up up correct
STRRP.US Star Equity Holdings Inc 20251024 0 10.025 10.025 10.025 10.025 0 9.5331
STRS.US Stratus Properties Inc 20251024 0 19.5 20.57 19.5 20.53 5942 20.53 up up correct
STRT.US Strattec Security Corporation 20251024 0 67.91 68.67 67.51 68.56 22876 68.56 up up correct
STTK.US Shattuck Labs Inc 20251024 0 1.89 1.93 1.865 1.92 100800 1.92 up up correct
STX.US Seagate Technology Holdings plc 20251024 0 234.08 240.8543 230.53 234.12 3663962 233.5074 up up correct
SUNS.US SLR Senior Investment Corp 20251024 0 9.92 10.085 9.77 10.04 34700 9.7323 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251024 0 52.3 53.28 52.3 52.83 840147 52.83 up up correct
SURG.US SurgePays Inc. Common Stock 20251024 0 2.73 2.75 2.67 2.75 53700 2.75 up up correct
SVA.US Sinovac Biotech Ltd 20251024 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251024 0 2.4 2.42 2.37 2.37 1460318 2.3484 down down correct
SVRA.US Savara Inc 20251024 0 4.16 4.37 4.12 4.36 1649612 4.36 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20251024 0 0.05 0.05 0.05 0.05 0 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251024 0 1.83 1.83 1.7501 1.77 27767 1.77 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20251024 0 0.115 0.12 0.088 0.088 80873 0.088 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20251024 0 10.17 10.29 10.11 10.23 500600 10.1043 up up correct
SWIM.US Latham Group Inc 20251024 0 7.83 8.02 7.745 7.98 463539 7.98 up up correct
SWKH.US SWK Holdings Corporation 20251024 0 16.24 16.62 16.24 16.31 17600 16.31 up up correct
SWKS.US Skyworks Solutions Inc 20251024 0 76.51 76.51 73.96 74.04 2067410 72.3382 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251024 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251024 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251024 0 1.33 1.497 1.295 1.34 289 201 up up correct
SY.US So 20251024 0 3.08 3.135 2.955 2.98 409120 2.98 down down correct
SYBT.US Stock Yards Bancorp Inc 20251024 0 67.06 68.63 66.645 67.91 79816 67.5958 up up correct
SYBX.US Synlogic Inc 20251024 0 1.69 1.8 1.69 1.77 10770 1.77 up up correct
SYNA.US Synaptics Incorporated 20251024 0 72.465 72.465 70.86 71.2 249374 71.2 down down correct
SYPR.US Sypris Solutions Inc 20251024 0 2.01 2.15 2.01 2.07 25209 2.07 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251024 0 0.0004 0.0004 0.0004 0.0004 6805 0.0004
SZZLU.US Sizzle Acquisition Corp. Unit 20251024 0 10.26 10.26 10.26 10.26 0 10.26
TACO.US Del Taco Restaurants Inc 20251024 0 10.6 10.6 10.55 10.58 39200 10.58 down up incorrect
TACT.US TransAct Technologies Incorporated 20251024 0 4.67 4.745 4.59 4.74 39119 4.74 up up correct
TAIT.US Taitron Components Incorporated 20251024 0 2.47 2.7184 2.47 2.56 66773 2.4561 up up correct
TAKMX.US TAKMX 20251024 0 8.39 8.39 8.39 8.39 0 8.228
TALK.US Talkspace Inc 20251024 0 2.72 2.8 2.7195 2.76 794967 2.76 up up correct
TALKW.US Talkspace Inc 20251024 0 0.055 0.0626 0.055 0.0552 89778 0.0552 up down incorrect
TANH.US Tantech Holdings Ltd 20251024 0 1.64 1.6401 1.575 1.59 100574 1.59 down down correct
TAOP.US Taoping Inc 20251024 0 2.48 2.8 2.48 2.51 57700 2.51 up up correct
TARA.US Protara Therapeutics Inc 20251024 0 5.22 5.33 5.02 5.1 409225 5.1 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251024 0 68.95 69.13 65.3 66.06 727100 66.06 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251024 0 14.09 14.15 13.86 14.1 539072 14.1 up up correct
TATT.US TAT Technologies Ltd 20251024 0 41.97 42.6 40.74 41.69 116400 41.69 down down correct
TAYD.US Taylor Devices Inc 20251024 0 43.37 45.59 43.37 45.35 12700 45.35 up up correct
TBBK.US The Bancorp Inc 20251024 0 77.14 79.22 76.555 78.74 374915 78.74 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251024 0 3.42 3.635 3.42 3.6 2128550 3.6 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20251024 0 0.086 0.1 0.0801 0.1 25437 0.1 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251024 0 20.12 20.12 19.91 19.92 54300 19.5199 down up incorrect
TBLT.US ToughBuilt Industries Inc 20251024 0 0.11 0.11 0.11 0.11 36 0.11
TBPH.US Theravance Biopharma Inc 20251024 0 14.25 14.59 14.13 14.28 220285 14.28 up down incorrect
TC.US TuanChe ADR 20251024 0 15.49 15.99 14.77 15.45 16200 15.45 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251024 0 19.9 20.23 19.79 19.9 10900 19.9
TCBI.US Texas Capital Bancshares Inc 20251024 0 85.44 86.86 84.77 85.45 663307 85.45 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251024 0 20.79 20.79 20.45 20.5 42200 19.8318 down down correct
TCBK.US TriCo Bancshares 20251024 0 43.73 44.325 43.05 43.26 75656 42.62 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251024 0 16.09 16.09 16.09 16.09 0 16.0096
TCBX.US Third Coast Bancshares Inc. Common Stock 20251024 0 38.52 39.5 38.18 38.43 55070 38.43 down down correct
TCCO.US Technical Communications Corporation 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251024 0 15.08 15.12 14.89 15.1 126358 15.1 up up correct
TCOM.US Trip.com Group Limited 20251024 0 72.29 73.165 72.29 72.79 1006513 72.79 up up correct
TCPC.US BlackRock TCP Capital Corp 20251024 0 5.78 5.82 5.764 5.79 375374 5.5434 up up correct
TCRX.US Tscan Therapeutics Inc 20251024 0 2.33 2.3539 2.23 2.31 326823 2.31 down down correct
TCX.US Tucows Inc 20251024 0 18.75 18.895 18.625 18.89 7493 18.89 up up correct
TDAC.US Trident Acquisitions Corp 20251024 0 10.46 10.46 10.46 10.46 0 10.46
TDACU.US Trident Acquisitions Corp 20251024 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251024 0 19.4 19.41 19.1 19.12 22866 18.7633 down down correct
TDUP.US ThredUp Inc 20251024 0 8.99 9.1 8.871 8.93 1174880 8.93 down down correct
TEAM.US Atlassian Corporation Plc 20251024 0 167.3 168.6525 162.15 162.64 1977820 162.64 down down correct
TECH.US Bio 20251024 0 66.3 66.96 65.81 65.905 1806811 65.7278 down down correct
TECTP.US Tectonic Financial Inc 20251024 0 11.015 11.015 11.015 11.015 400 10.4431
TELA.US TELA Bio Inc 20251024 0 1.49 1.52 1.46 1.48 58582 1.48 down down correct
TENB.US Tenable Holdings Inc 20251024 0 30.23 30.58 30.06 30.3 1030784 30.3 up up correct
TENX.US Tenax Therapeutics Inc 20251024 0 7.23 7.5271 7.1768 7.39 27685 7.39 up up correct
TER.US Teradyne Inc 20251024 0 147.56 149 144.07 144.28 2079600 144.1108 down down correct
TERN.US Terns Pharmaceuticals Inc 20251024 0 7.41 7.855 7.12 7.77 1843201 7.77 up up correct
TFC.US PR 20251024 0 20.46 20.46 20.33 20.39 45143 19.7742 down down correct
TFSL.US TFS Financial Corporation 20251024 0 13.47 13.645 13.45 13.61 382242 13.3427 up up correct
TGLS.US Tecnoglass Inc 20251024 0 60.37 60.79 59.5 60 208200 59.8254 down down correct
TGTX.US TG Therapeutics Inc 20251024 0 33.59 33.66 32.8083 33.335 1171243 33.335 down down correct
TH.US Target Hospitality Corp 20251024 0 7.21 7.555 7.18 7.48 366640 7.48 up down incorrect
THFF.US First Financial Corporation 20251024 0 54.99 55.715 54.57 55.29 45755 54.7775 up down incorrect
THRM.US Gentherm Incorporated 20251024 0 37.5 38.11 36.785 37.3 362122 37.3 down down correct
THRY.US Thryv Holdings Inc 20251024 0 12.41 12.53 12.34 12.46 236885 12.46 up up correct
TIGO.US Millicom International Cellular S.A 20251024 0 47.46 47.89 47.03 47.38 476200 46.6856 down down correct
TIGR.US UP Fintech Holding Limited 20251024 0 10.325 10.55 10.21 10.28 4584597 10.28 down down correct
TIL.US Instil Bio Inc 20251024 0 19.47 19.92 19.12 19.4 39990 19.4 down down correct
TILE.US Interface Inc 20251024 0 28.43 28.48 28 28.12 259053 28.0998 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20251024 0 24.25 24.25 24.25 24.25 0 24.25
TIPPX.US Total Income + Real Estate Fund CL C 20251024 0 22.75 22.75 22.75 22.75 0 22.75
TIPRX.US Totl In Rl Est A 20251024 0 24.77 24.77 24.77 24.77 0 24.77
TIPT.US Tiptree Inc 20251024 0 18.2 18.2 17.805 17.88 107206 17.8242 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20251024 0 25.55 25.55 25.55 25.55 0 25.2142
TIRX.US Tian Ruixiang Holdings Ltd 20251024 0 0.9196 0.9678 0.9 0.95 24864 0.95 up up correct
TITN.US Titan Machinery Inc 20251024 0 15.8 15.99 15.68 15.94 86388 15.94 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251024 0 2.859 2.9 2.83 2.89 22500 2.89 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251024 0 5.76 5.88 5.64 5.68 135840 5.68 down down correct
TLF.US Tandy Leather Factory Inc 20251024 0 3.06 3.099 3.03 3.05 27279 1.7613 down down correct
TLIS.US Talis Biomedical Corporation 20251024 0 1.6 1.63 1.6 1.63 1200 1.63 up up correct
TLRY.US Tilray Inc 20251024 0 1.485 1.53 1.48 1.49 4888003 14.9 up up correct
TLS.US Telos Corporation 20251024 0 7.59 7.63 7.33 7.41 655132 7.41 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20251024 0 1.91 1.96 1.88 1.94 88600 1.94 up down incorrect
TMC.US TMC the metals company Inc 20251024 0 7.35 7.54 7.11 7.13 5267178 7.13 down up incorrect
TMCI.US Treace Medical Concepts Inc 20251024 0 6.72 6.9 6.72 6.87 135807 6.87 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20251024 0 1.5 1.62 1.5 1.53 134800 1.53 up up correct
TMDX.US TransMedics Group Inc 20251024 0 131.94 134.32 129.16 130.52 892900 130.52 down down correct
TMUS.US T 20251024 0 220.01 220.22 215.6 217.77 5884400 215.6594 down down correct
TNDM.US Tandem Diabetes Care Inc 20251024 0 14.83 15.36 14.8 14.95 1343473 14.95 up up correct
TNGX.US Bctg Acquisition Corp 20251024 0 7.84 8.12 7.48 7.495 6310261 7.495 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251024 0 18.76 19.78 18.76 19.49 462400 19.49 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251024 0 1.7 1.7196 1.65 1.66 2445279 1.66 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251024 0 4.71 4.88 4.6 4.75 2480247 4.75 up up correct
TOIIW.US The Oncology Institute Inc 20251024 0 0.2306 0.2601 0.1875 0.23 92592 0.23 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251024 0 0.91 0.9416 0.91 0.9225 6173 0.9225 up up correct
TOPS.US Top Ships Inc 20251024 0 5.99 5.99 5.99 5.99 700 5.99
TOUR.US Tuniu Corporation 20251024 0 0.83 0.852 0.8249 0.843 73892 0.843 up up correct
TOWN.US TowneBank 20251024 0 33.07 33.74 32.765 33.7 299868 33.4325 up up correct
TPST.US Tempest Therapeutics Inc 20251024 0 10.55 10.74 10.45 10.68 26747 10.68 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251024 0 6.51 6.87 6.41 6.83 222354 6.83 up up correct
TREE.US LendingTree Inc 20251024 0 60.98 63.6286 60.74 62.86 272468 62.86 up up correct
TRIB.US Trinity Biotech plc 20251024 0 0.95 1.03 0.94 1 59900 1 up up correct
TRIL.US Trillium Therapeutics Inc 20251024 0 20.24 20.275 20.24 20.255 4600 20.255 up up correct
TRIN.US Trinity Capital Inc 20251024 0 15 15.15 14.91 14.92 531918 14.1075 down down correct
TRIP.US TripAdvisor Inc 20251024 0 16.41 16.86 16.3 16.62 1798493 16.62 up down incorrect
TRMB.US Trimble Inc 20251024 0 81.98 82.19 81.11 81.42 1003271 81.42 down up incorrect
TRMD.US TORM plc 20251024 0 21.45 21.78 21.11 21.15 371500 20.5769 down down correct
TRMK.US Trustmark Corporation 20251024 0 38.34 38.84 38.335 38.74 236183 38.2846 up up correct
TRNS.US Transcat Inc 20251024 0 79.09 80.175 75.105 79.285 67051 79.285 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251024 0 2.77 2.84 2.65 2.71 1095100 2.71 down down correct
TROO.US TROOPS Inc 20251024 0 1.52 1.55 1.5 1.53 78900 1.53 up up correct
TROW.US T. Rowe Price Group Inc 20251024 0 103.68 104.355 103.15 103.55 1054021 102.2963 down down correct
TRS.US TriMas Corporation 20251024 0 39.62 39.99 39.17 39.95 338100 39.859 up up correct
TRST.US TrustCo Bank Corp NY 20251024 0 37.32 38.27 37.32 37.69 84291 37.0397 up up correct
TRTN.US PE 20251024 0 19.59 19.6748 19.59 19.66 6929 19.2992 up up correct
TRUE.US TrueCar Inc 20251024 0 2.41 2.41 2.37 2.38 1185606 2.38 down down correct
TRUP.US Trupanion Inc 20251024 0 44.34 44.78 43.1 43.8 328362 43.8 down down correct
TRVG.US trivago N.V 20251024 0 3.048 3.2 3.048 3.07 98460 3.07 up up correct
TRVI.US Trevi Therapeutics Inc 20251024 0 10.92 10.92 10.41 10.51 1113244 10.51 down down correct
TRVN.US Trevena Inc 20251024 0 0.012 0.012 0.012 0.012 600 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251024 0 31.02 32.0618 30.3014 31.32 80881 31.32 up up correct
TSBK.US Timberland Bancorp Inc 20251024 0 32.133 32.41 32 32.12 7548 31.6177 down down correct
TSCO.US Tractor Supply Company 20251024 0 57.5 58.2 55.99 56.28 6354300 55.7858 down down correct
TSEM.US Tower Semiconductor Ltd 20251024 0 77 77.77 75.68 75.77 592077 75.77 down down correct
TSHA.US Taysha Gene Therapies Inc 20251024 0 5.05 5.1 4.735 4.75 2277500 4.75 down down correct
TSIFX.US TSIFX 20251024 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251024 0 446.83 451.68 430.17 433.72 94727800 433.72 down down correct
TTD.US The Trade Desk Inc 20251024 0 54.79 55.11 51.12 52 12294510 52 down down correct
TTEC.US TTEC Holdings Inc 20251024 0 3.58 3.66 3.58 3.58 94166 3.58
TTEK.US Tetra Tech Inc 20251024 0 33.95 34.18 33.34 33.78 1922400 33.6626 down up incorrect
TTGT.US TechTarget Inc 20251024 0 5.91 6.07 5.88 5.96 342100 5.96 up down incorrect
TTMI.US TTM Technologies Inc 20251024 0 60.03 60.33 58.715 58.75 1601013 58.75 down up incorrect
TTOO.US T2 Biosystems Inc 20251024 0 0.012 0.012 0.012 0.012 6200 0.012
TTSH.US Tile Shop Holdings Inc. Common Stock 20251024 0 6.37 6.385 6.3 6.38 56339 6.38 up up correct
TTWO.US Take 20251024 0 255.95 258.03 254.4 255.12 957401 255.12 down down correct
TUSK.US Mammoth Energy Services Inc 20251024 0 2.19 2.2 2.12 2.15 60377 2.15 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251024 0 11.68 11.68 11.68 11.68 500 11.68
TVACW.US Thayer Ventures Acquisition Corporation 20251024 0 1.264 1.565 1.264 1.2857 3031 1.2857 up up correct
TVTX.US Travere Therapeutics Inc 20251024 0 28.57 28.85 28.042 28.06 1305721 28.06 down down correct
TW.US Tradeweb Markets Inc 20251024 0 110.78 111.46 110.085 110.95 1753300 110.7018 up down incorrect
TWIN.US Twin Disc Incorporated 20251024 0 16.0356 16.31 15.83 16.22 22861 16.1414 up up correct
TWST.US Twist Bioscience Corporation 20251024 0 32.84 34.18 32.0001 34.11 1605977 34.11 up down incorrect
TXG.US 10x Genomics Inc 20251024 0 13.67 13.94 13.5 13.77 3430300 13.77 up down incorrect
TXMD.US TherapeuticsMD Inc 20251024 0 1.3 1.34 1.26 1.29 99200 1.29 down up incorrect
TXN.US Texas Instruments Incorporated 20251024 0 174.01 174.15 168.79 169.13 7691800 166.5467 down down correct
TXRH.US Texas Roadhouse Inc 20251024 0 176.37 177.025 173.77 175.54 905078 174.8416 down down correct
TYRA.US Tyra Biosciences Inc 20251024 0 14.39 14.99 14.145 14.23 132410 14.23 down down correct
TZOO.US Travelzoo 20251024 0 10.34 10.42 10.09 10.1 68600 10.1 down down correct
UAL.US United Airlines Holdings Inc 20251024 0 97.09 99.91 96.69 99.31 6343700 99.31 up up correct
UBCP.US United Bancorp Inc 20251024 0 12.91 13.025 12.91 13.025 1965 12.8475 up up correct
UBFO.US United Security Bancshares 20251024 0 9.11 9.4025 9.01 9.1 20274 8.9932 down down correct
UBSI.US United Bankshares Inc 20251024 0 35.89 37.1386 35.57 36.43 1048045 36.0798 up up correct
UCL.US uCloudlink Group Inc 20251024 0 2.22 2.37 2.22 2.32 13858 2.32 up up correct
UCTT.US Ultra Clean Holdings Inc 20251024 0 30.43 31.11 29.87 29.99 598817 29.99 down up incorrect
UDMY.US Udemy Inc. Common Stock 20251024 0 7.09 7.15 6.8 6.81 1625963 6.81 down up incorrect
UEIC.US Universal Electronics Inc 20251024 0 4.4 4.47 4.335 4.37 30322 4.37 down up incorrect
UFCS.US United Fire Group Inc 20251024 0 30.99 31.37 30.49 31.33 76329 31.0267 up up correct
UFPI.US UFP Industries Inc 20251024 0 93.45 93.45 91.69 91.78 284700 91.1147 down down correct
UFPT.US UFP Technologies Inc 20251024 0 203.21 208 199.8412 200.99 73259 200.99 down down correct
UG.US United 20251024 0 7.52 7.52 7.3 7.36 3451 7.1027 down down correct
UGRO.US urban 20251024 0 0.356 0.386 0.354 0.372 12192 9.3 up up correct
UHAL.US AMERCO 20251024 0 55.47 56.01 55.08 55.57 89400 55.57 up up correct
UK.US Ucommune International Ltd 20251024 0 1.01 1.04 1 1.02 11448 1.02 up up correct
UKOMW.US Ucommune International Ltd 20251024 0 0.004 0.0049 0.0037 0.0049 21488 0.0049 up up correct
ULBI.US Ultralife Corporation 20251024 0 6.81 6.96 6.8 6.95 23466 6.95 up up correct
ULCC.US Frontier Group Holdings Inc 20251024 0 4.24 4.345 4.115 4.15 5107218 4.15 down down correct
ULH.US Universal Logistics Holdings Inc 20251024 0 19.12 20.03 17.68 17.68 42451 17.5564 down down correct
ULTA.US Ulta Beauty Inc 20251024 0 526.16 529.16 517.22 517.66 407000 517.66 down down correct
UMBF.US UMB Financial Corporation 20251024 0 112.5 114.17 111.73 113.57 462091 113.1414 up up correct
UNB.US Union Bankshares Inc 20251024 0 24.74 24.8 24.46 24.76 4200 24.4032 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251024 0 4.93 5.15 4.93 5.13 419200 5.13 up up correct
UNIT.US Uniti Group Inc 20251024 0 5.97 6.12 5.84 6 2339233 6 up up correct
UNTY.US Unity Bancorp Inc 20251024 0 47.94 48.51 47.81 48.04 24128 47.7549 up up correct
UONE.US Urban One Inc 20251024 0 1.28 1.3 1.26 1.28 720 12.8
UONEK.US Urban One Inc 20251024 0 0.62 0.633 0.61 0.62 1127 6.2
UPC.US Universe Pharmaceuticals INC 20251024 0 5.2 5.49 5 5 7855 5 down down correct
UPLD.US Upland Software Inc 20251024 0 2.18 2.24 2.17 2.21 75823 2.21 up up correct
UPST.US Upstart Holdings Inc 20251024 0 53.97 55.22 52.46 52.69 6155300 52.69 down down correct
UPWK.US Upwork Inc 20251024 0 16.26 16.495 15.99 16 1772246 16 down down correct
URBN.US Urban Outfitters Inc 20251024 0 68.75 69.6 67.52 67.77 1409800 67.77 down down correct
URGN.US UroGen Pharma Ltd 20251024 0 17.66 19.09 17.3737 18.97 989044 18.97 up up correct
UROY.US Uranium Royalty Corp 20251024 0 4.08 4.2 3.92 4.03 5309797 4.03 down down correct
USAU.US U.S. Gold Corp 20251024 0 17.3 17.43 16.55 16.71 305400 16.71 down down correct
USCB.US US Century Bank 20251024 0 17.24 17.29 17.04 17.29 25236 17.0847 up up correct
USEG.US U.S. Energy Corp 20251024 0 1.23 1.3 1.23 1.24 1634500 1.24 up up correct
USIO.US Usio Inc 20251024 0 1.45 1.4654 1.44 1.44 35995 1.44 down down correct
USLM.US United States Lime & Minerals Inc 20251024 0 137.01 137.96 132.15 134.35 39600 134.2059 down down correct
USQIX.US USQ Core Real Estate Fund 20251024 0 21.63 21.63 21.63 21.63 0 21.0718
USQSX.US USQ Core Real Estate Fund 20251024 0 21.76 21.76 21.76 21.76 0 21.76
UTHR.US United Therapeutics Corporation 20251024 0 426.4 430.16 418.22 418.58 394974 418.58 down down correct
UTMD.US Utah Medical Products Inc 20251024 0 60 60.43 59.57 60.43 5252 60.1041 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20251024 0 2.47 2.54 2.47 2.5 5500 2.5 up down incorrect
UVSP.US Univest Financial Corporation 20251024 0 30.1 31.15 30.09 30.95 97149 30.5243 up down incorrect
UXIN.US Uxin Limited 20251024 0 2.74 2.96 2.74 2.92 145551 2.92 up up correct
VABK.US Virginia National Bankshares Corporation 20251024 0 40.22 40.36 39.69 40.24 10502 39.5272 up up correct
VALN.US Valneva SE 20251024 0 9.51 9.56 9.38 9.55 42808 9.55 up up correct
VALU.US Value Line Inc 20251024 0 38.15 39.6199 38.15 39.26 6259 38.6041 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251024 0 0.015 0.015 0.015 0.015 0 0.015
VBNK.US VersaBank Common Shares 20251024 0 11.87 11.99 11.81 11.83 20600 11.8155 down down correct
VC.US Visteon Corporation 20251024 0 109.34 110.1 106.74 107.82 696100 107.1031 down down correct
VCEL.US Vericel Corporation 20251024 0 36.03 36.48 35.47 36.32 350370 36.32 up up correct
VCNX.US Vaccinex Inc 20251024 0 0.73 0.88 0.73 0.88 1800 0.88 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251024 0 28.8 28.8 28.8 28.8 0 27.9159
VCTR.US Victory Capital Holdings Inc 20251024 0 63.68 64.435 63.405 63.57 230665 63.0763 down down correct
VCYT.US Veracyte Inc 20251024 0 36.25 36.845 35.7553 36.73 497580 36.73 up up correct
VECO.US Veeco Instruments Inc 20251024 0 30 30.09 29.29 29.31 670131 29.31 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251024 0 2.31 2.34 2.24 2.245 33103 2.245 down up incorrect
VELO.US Velocity Acquisition Corp 20251024 0 5.65 5.74 5.27 5.27 590700 5.27 down up incorrect
VEON.US VEON Ltd 20251024 0 50.59 51.3 50.4 50.52 59300 50.52 down down correct
VERA.US Vera Therapeutics Inc 20251024 0 28.66 29.58 28.12 29.22 1204082 29.22 up up correct
VERB.US Verb Technology Company Inc 20251024 0 3.82 3.98 3.56 3.95 875165 3.95 up up correct
VERI.US Veritone Inc 20251024 0 6.3 7.2 6.205 7.18 12349540 7.18 up up correct
VERO.US Venus Concept Inc 20251024 0 2.24 2.27 2.19 2.23 14800 2.23 down down correct
VERU.US Veru Inc 20251024 0 3.78 3.98 3.77 3.8 110127 3.8 up up correct
VERX.US Vertex Inc 20251024 0 25.44 25.89 25.39 25.41 899100 25.41 down down correct
VFF.US Village Farms International Inc 20251024 0 3.25 3.41 3.21 3.3 1636702 3.3 up down incorrect
VFLEX.US VFLEX 20251024 0 27.32 27.32 27.32 27.32 0 26.6889
VG.US Vonage Holdings Corp 20251024 0 9.84 9.87 9.43 9.49 4980200 9.4638 down up incorrect
VIA.US Via Renewables Inc 20251024 0 48.93 51.48 48.79 50.8 163100 50.8 up down incorrect
VIASP.US Via Renewables Inc 20251024 0 25.48 25.48 25.302 25.35 1600 24.6923 down down correct
VIAV.US Viavi Solutions Inc 20251024 0 13.5 13.92 13.43 13.75 4957061 13.75 up up correct
VICR.US Vicor Corporation 20251024 0 94.07 96.58 89.48 90.44 1038961 90.44 down down correct
VINC.US Vincerx Pharma Inc 20251024 0 0.032 0.032 0.032 0.032 19787 0.032
VINP.US Vinci Partners Investments Ltd 20251024 0 11.15 11.33 11.15 11.3 28700 11.1572 up up correct
VIOT.US Viomi Technology Co. Ltd 20251024 0 3.21 3.61 3.15 3.38 9984630 3.38 up up correct
VIR.US Vir Biotechnology Inc 20251024 0 5.85 6.025 5.81 5.98 1415169 5.98 up up correct
VIRC.US Virco Mfg. Corporation 20251024 0 7.54 7.61 7.37 7.47 35267 7.442 down down correct
VIRT.US Virtu Financial Inc 20251024 0 33.56 34.025 33.3 33.55 880298 33.1332 down down correct
VIRX.US Viracta Therapeutics Inc 20251024 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251024 0 2.91 3.2 2.73 2.76 1900 2.76 down down correct
VITL.US Vital Farms Inc 20251024 0 38.16 38.86 37.925 38.38 833800 38.38 up up correct
VIVE.US Viveve Medical Inc 20251024 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251024 0 35 35.25 33 34.42 4386389 34.42 down down correct
VLGEA.US Village Super Market Inc 20251024 0 33.22 33.22 32.41 32.59 27549 32.3617 down down correct
VLN.US WT 20251024 0 0.0777 0.08 0.0562 0.0739 67408 0.0739 down down correct
VLY.US Valley National Bancorp 20251024 0 10.8 11.28 10.74 10.98 16345200 10.8787 up up correct
VLYPO.US Valley National Bancorp 20251024 0 25.08 25.14 24.95 25.14 8423 24.6477 up up correct
VLYPP.US Valley National Bancorp 20251024 0 25.2601 25.48 25.2601 25.37 6174 24.8574 up up correct
VMAR.US Vision Marine Technologies Inc 20251024 0 1.62 1.623 1.55 1.58 3173 63.2 down down correct
VMD.US Viemed Healthcare Inc 20251024 0 6.87 6.93 6.8 6.92 103000 6.92 up up correct
VMEO.US Vimeo Inc 20251024 0 7.8 7.8 7.78 7.78 891100 7.78 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251024 0 5.53 5.62 5.485 5.5 518874 5.5 down down correct
VNET.US 21Vianet Group Inc 20251024 0 9.63 9.89 9.55 9.62 4332300 9.62 down up incorrect
VNO.US PO 20251024 0 15.32 15.35 15.3 15.3365 1891 15.0479 up down incorrect
VNOM.US Viper Energy Partners LP 20251024 0 38.05 38.255 37.225 37.26 1131835 36.2601 down up incorrect
VOD.US Vodafone Group Plc 20251024 0 11.708 11.76 11.685 11.73 3444833 11.4811 up down incorrect
VOR.US Vor Biopharma Inc 20251024 0 27.36 28.215 27.05 27.19 276900 27.19 down down correct
VRA.US Vera Bradley Inc 20251024 0 2.31 2.31 2.19 2.24 148300 2.24 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251024 0 1.6 1.625 1.56 1.59 103100 1.59 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251024 0 3.95 3.95 3.78 3.85 80500 3.85 down down correct
VRDN.US Viridian Therapeutics Inc 20251024 0 22.305 22.54 21.57 22.16 1458883 22.16 down down correct
VREX.US Varex Imaging Corporation 20251024 0 11.97 12.06 11.845 11.99 203900 11.99 up up correct
VRM.US Vroom Inc 20251024 0 24.09 24.7 24.09 24.7 2000 24.7 up up correct
VRME.US VerifyMe Inc 20251024 0 1.09 1.19 1.0704 1.11 568800 1.11 up up correct
VRNS.US Varonis Systems Inc 20251024 0 62.96 63.175 61.11 62.3 1125800 62.3 down down correct
VRNT.US Verint Systems Inc 20251024 0 20.29 20.29 20.24 20.27 2634100 20.27 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251024 0 0.021 0.021 0.021 0.021 1100 0.021
VRRM.US Verra Mobility Corporation 20251024 0 24.79 24.79 23.925 23.95 996500 23.95 down up incorrect
VRSK.US Verisk Analytics Inc 20251024 0 236.54 236.54 233.805 234.94 943641 234.4531 down up incorrect
VRSN.US VeriSign Inc 20251024 0 254.31 256.99 225.41 247.08 3768863 245.4067 down down correct
VRTS.US Virtus Investment Partners Inc 20251024 0 177.29 183.04 161.29 166.38 96929 161.562 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20251024 0 423.41 425.86 420.6 421.39 1004920 421.39 down down correct
VS.US Versus Systems Inc 20251024 0 2.01 2.12 2.01 2.095 22500 2.095 up up correct
VSAT.US Viasat Inc 20251024 0 38.04 38.3 37.15 38.11 1571900 38.11 up up correct
VSEC.US VSE Corporation 20251024 0 178.82 183.29 176.91 182.99 141646 182.9024 up up correct
VSSYW.US Versus Systems Inc 20251024 0 0.046 0.046 0.046 0.046 0 0.046
VSTA.US Vasta Platform Limited 20251024 0 4.96 4.98 4.96 4.98 11509 4.98 up up correct
VSTM.US Verastem Inc 20251024 0 7.92 8.36 7.75 7.95 1628600 7.95 up up correct
VTGN.US VistaGen Therapeutics Inc 20251024 0 4.2 4.3 4.05 4.07 401200 4.07 down down correct
VTRS.US Viatris Inc 20251024 0 10.36 10.5 10.34 10.35 5045600 10.2313 down down correct
VTSI.US VirTra Inc 20251024 0 6.01 6.25 5.91 6.25 58900 6.25 up up correct
VTVT.US vTv Therapeutics Inc 20251024 0 19.5 20.9 19.5 20.9 1800 20.9 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251024 0 6.76 6.96 5.74 5.81 12475430 5.81 down down correct
VUZI.US Vuzix Corporation 20251024 0 3.71 3.78 3.64 3.66 1520000 3.66 down down correct
VVOS.US Vivos Therapeutics Inc 20251024 0 2.98 3.105 2.95 3.01 90400 3.01 up up correct
VVPR.US VivoPower International PLC 20251024 0 4.68 5.26 4.615 4.92 834600 4.92 up up correct
VXRT.US Vaxart Inc 20251024 0 0.36 0.37 0.35 0.36 260300 0.36
VYGR.US Voyager Therapeutics Inc 20251024 0 4.58 4.77 4.56 4.65 421500 4.65 up up correct
VYNE.US VYNE Therapeutics Inc 20251024 0 0.37 0.381 0.365 0.373 856300 0.373 up up correct
WABC.US Westamerica Bancorporation 20251024 0 47.55 48.53 47 48.39 107343 47.487 up up correct
WAFD.US Washington Federal Inc 20251024 0 29.08 29.61 28.935 29.57 409919 29.0753 up up correct
WAFDP.US Washington Federal Inc 20251024 0 16.66 16.66 16.565 16.585 25200 16.2921 down down correct
WAFU.US Wah Fu Education Group Limited 20251024 0 1.695 1.745 1.65 1.66 19400 1.66 down down correct
WAL.US PA 20251024 0 21.54 21.68 21.4121 21.65 22383 21.3984 up up correct
WALD.US Waldencast Acquisition Corp 20251024 0 1.86 1.93 1.84 1.92 30900 1.92 up up correct
WALDW.US Waldencast Acquisition Corp 20251024 0 0.035 0.037 0.034 0.035 89400 0.035
WASH.US Washington Trust Bancorp Inc 20251024 0 27.79 28.06 27.695 27.82 79523 27.2928 up down incorrect
WATT.US Energous Corporation 20251024 0 8.5 8.69 8.064 8.46 67400 8.46 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251024 0 7.9 8.17 7.8 8.01 61200 8.01 up down incorrect
WB.US Weibo Corporation 20251024 0 11.53 11.56 11.29 11.32 527200 11.32 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20251024 0 35.92 36.22 35.76 35.78 335400 35.78 down down correct
WDAY.US Workday Inc 20251024 0 244.96 247.1 242.51 242.75 1050400 242.75 down down correct
WDC.US Western Digital Corporation 20251024 0 129.4 133.54 129.03 129.43 6546400 129.2642 up up correct
WDFC.US WD 20251024 0 205.91 207.77 201.77 202.51 191600 201.5064 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251024 0 1.86 1.86 1.86 1.86 0 1.86
WEN.US The Wendy's Company 20251024 0 9.08 9.09 8.96 8.98 3610400 8.6698 down down correct
WERN.US Werner Enterprises Inc 20251024 0 27.44 27.705 27.135 27.68 881090 27.5534 up down incorrect
WEYS.US Weyco Group Inc 20251024 0 30.2092 30.2092 29.79 29.99 4655 29.7571 down down correct
WFC.US PD 20251024 0 18.03 18.06 17.95 17.98 43223 17.4483 down down correct
WFCF.US Where Food Comes From Inc 20251024 0 12 12.39 12 12.39 1500 12.39 up up correct
WFCPX.US Wells Fargo & Co Non 20251024 0 17.33 17.33 17.33 17.33 0 16.9584
WFRD.US Weatherford International plc Ordinary Shares 20251024 0 71.35 72.431 70.36 70.4 880200 69.9673 down down correct
WHF.US WhiteHorse Finance Inc 20251024 0 7.09 7.195 7 7.04 94303 6.7619 down down correct
WHLM.US Wilhelmina International Inc 20251024 0 2.95 2.95 2.95 2.95 0 2.95
WHLR.US Wheeler Real Estate Investment Trust Inc 20251024 0 3.4 3.69 3.22 3.27 18150 19.62 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251024 0 36.28 36.28 35.87 35.87 300 35.87 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251024 0 115 115 115 115 0 115
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251024 0 3.97 4.045 3.97 4.02 1200 4.02 up up correct
WILC.US G. Willi 20251024 0 20.15 20.32 20.12 20.32 1700 20.32 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251024 0 4.05 4.097 3.907 3.93 141800 3.93 down up incorrect
WINA.US Winmark Corporation 20251024 0 431.12 435.62 410 412.385 41338 410.5503 down up incorrect
WING.US Wingstop Inc 20251024 0 259.34 260.665 254.558 258.99 426600 258.3216 down up incorrect
WINT.US Windtree Therapeutics Inc 20251024 0 0.1 0.13 0.1 0.12 106300 0.12 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20251024 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251024 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251024 0 141.88 143 138.335 140.91 1347300 140.91 down up incorrect
WKEY.US WISeKey International Holding AG 20251024 0 8.91 10.59 8.91 10.37 832840 10.37 up down incorrect
WKHS.US Workhorse Group Inc 20251024 0 1.11 1.12 1.08 1.1 77267 13.2 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20251024 0 3.32 3.43 3.2 3.4 209400 3.4 up up correct
WLDN.US Willdan Group Inc 20251024 0 101 103.79 100.25 102.37 328900 102.37 up up correct
WLFC.US Willis Lease Finance Corporation 20251024 0 130.43 132.94 130.35 131.51 32620 130.849 up up correct
WMG.US Warner Music Group Corp 20251024 0 33.55 33.59 32.69 32.82 1428546 32.4022 down down correct
WNEB.US Western New England Bancorp Inc 20251024 0 11.46 11.47 11.36 11.42 17549 11.2955 down down correct
WNW.US Wunong Net Technology Company Limited 20251024 0 1.781 1.87 1.77 1.84 17547 1.84 up up correct
WOOF.US Petco Health and Wellness Company Inc 20251024 0 3.73 3.76 3.65 3.66 1861700 3.66 down down correct
WORX.US SCWorx Corp 20251024 0 0.272 0.302 0.269 0.287 3201700 0.287 up up correct
WPRT.US Westport Fuel Systems Inc 20251024 0 2.01 2.05 2.01 2.01 50100 2.01
WRAP.US Wrap Technologies Inc 20251024 0 2.52 2.83 2.488 2.77 400900 2.77 up up correct
WRLD.US World Acceptance Corporation 20251024 0 156.44 157 139.13 141.2 122900 141.2 down down correct
WSBC.US WesBanco Inc 20251024 0 31.09 31.57 30.96 31.31 466317 30.6143 up up correct
WSBCP.US WesBanco Inc 20251024 0 25.35 25.355 25.35 25.35 4700 24.9282
WSBF.US Waterstone Financial Inc 20251024 0 14.97 15.38 14.97 15.32 34400 15.1821 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251024 0 22.49 22.73 22.22 22.47 1571500 22.3168 down down correct
WSFS.US WSFS Financial Corporation 20251024 0 54.23 54.48 51.6 53.02 285031 52.7174 down down correct
WTBA.US West Bancorporation Inc 20251024 0 20.8 21.15 20.315 20.99 53019 20.5471 up up correct
WTER.US The Alkaline Water Company Inc 20251024 0 0.013 0.014 0.0126 0.014 90312 0.14 up up correct
WTFC.US Wintrust Financial Corporation 20251024 0 127.95 129.7 127.32 129.04 317551 128.0948 up up correct
WTW.US Weight Watchers International Inc 20251024 0 332.23 332.355 326.99 328.34 487780 327.4345 down down correct
WVE.US Wave Life Sciences Ltd 20251024 0 7.23 7.24 7.08 7.13 2166940 7.13 down down correct
WVFC.US WVS Financial Corp 20251024 0 12.65 12.65 12.65 12.65 1552 12.4665
WVVI.US Willamette Valley Vineyards Inc 20251024 0 3.77 3.83 3.71 3.71 4300 3.71 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251024 0 3.17 3.2 3.17 3.17 8390 2.9691
WW.US WW International Inc 20251024 0 31 33.61 29.961 32.69 478800 32.69 up up correct
WWD.US Woodward Inc 20251024 0 265 267.43 262.42 265.82 539210 265.3165 up up correct
WYNN.US Wynn Resorts Limited 20251024 0 125.59 127.13 125 125.57 1213200 125.0373 down up incorrect
XAIR.US Beyond Air Inc 20251024 0 2.09 2.2 2.08 2.14 148558 2.14 up down incorrect
XBIO.US Xenetic Biosciences Inc 20251024 0 3.98 4.15 3.8 4.01 80226 4.01 up up correct
XBIT.US XBiotech Inc 20251024 0 2.5 2.59 2.4974 2.57 70897 2.57 up up correct
XCAPX.US ACAP Strategic Fund 20251024 0 29.38 29.38 29.38 29.38 0 29.38
XCUR.US Exicure Inc 20251024 0 5.0375 5.26 4.6984 5.0001 26428 5.0001 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20251024 0 22.33 22.33 22.33 22.33 0 22.33
XEL.US Xcel Energy Inc 20251024 0 80.85 81.44 80.206 80.39 2910100 79.7743 down down correct
XELA.US Exela Technologies Inc 20251024 0 0.051 0.08 0.011 0.021 4000 0.021 down down correct
XELB.US Xcel Brands Inc 20251024 0 1.42 1.46 1.34 1.39 133258 1.39 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251024 0 41.53 41.69 40.72 40.76 859000 40.76 down down correct
XERS.US Xeris Pharmaceuticals Inc 20251024 0 9.3 9.49 9.17 9.21 1778900 9.21 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251024 0 3.35 4.54 3.283 3.8 22120400 3.8 up up correct
XGN.US Exagen Inc 20251024 0 11.97 12.01 11.87 11.96 205800 11.96 down down correct
XILSX.US Pioneer ILS Interval Fund 20251024 0 10.16 10.16 10.16 10.16 0 9.259
XLO.US Xilio Therapeutics Inc. Common Stock 20251024 0 0.784 0.8 0.772 0.79 402000 0.79 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251024 0 51.28 51.83 49.72 49.77 761300 49.77 down up incorrect
XNCR.US Xencor Inc 20251024 0 12.47 14.2 12.3 13.21 1563387 13.21 up down incorrect
XNET.US Xunlei Limited 20251024 0 9.16 9.513 9.125 9.3 299200 9.3 up up correct
XOMA.US XOMA Corporation 20251024 0 34.89 35.19 34.27 35.17 31300 35.17 up up correct
XOMAO.US XOMA Corporation 20251024 0 25.24 25.53 25.24 25.53 3200 25.0068 up up correct
XOMAP.US XOMA Corporation 20251024 0 26.57 26.6 26.55 26.58 2000 26.0468 up up correct
XONE.US The ExOne Company 20251024 0 49.7 49.7 49.68 49.68 66700 48.876 down down correct
XOS.US Xos Inc 20251024 0 2.77 2.84 2.7414 2.82 17708 2.82 up up correct
XOSWW.US Xos Equity Warrants 20251024 0 0.0091 0.0098 0.0091 0.0092 15620 0.0092 up up correct
XP.US XP Inc 20251024 0 17.52 17.79 17.4 17.57 5298800 17.3949 up up correct
XPEL.US XPEL Inc 20251024 0 36.18 36.51 35.62 35.68 117000 35.68 down down correct
XPER.US Xperi Holding Corporation 20251024 0 6.69 6.75 6.67 6.67 191100 6.67 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251024 0 5.66 5.66 5.66 5.66 0 5.4807
XRAY.US DENTSPLY SIRONA Inc 20251024 0 13.24 13.3 13.095 13.11 2153565 12.923 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251024 0 0.71 0.735 0.642 0.6601 441346 0.6601 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251024 0 3.5 3.66 3.5 3.58 5878200 3.5439 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251024 0 9.47 9.47 9.47 9.47 0 9.1432
XSICX.US Voya Senior Income Fund Class 20251024 0 9.44 9.44 9.44 9.44 0 9.18
XSIIX.US ING Senior Incm Fd 20251024 0 9.42 9.42 9.42 9.42 0 9.1381
XSIWX.US ING Senior Incm Fd 20251024 0 9.48 9.48 9.48 9.48 0 9.1965
XSLCX.US Invesco Senior Loan Fund Class 20251024 0 5.66 5.66 5.66 5.66 0 5.4827
XTLB.US XTL Biopharmaceuticals Ltd 20251024 0 1.23 1.255 1.23 1.23 49513 1.23
XXII.US 22nd Century Group Inc. Common Stock 20251024 0 1.54 1.61 1.5 1.59 16353 23.85 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20251024 0 0.149 0.149 0.131 0.139 439113 2.224 down down correct
YI.US 111 Inc 20251024 0 4.39 4.58 4.38 4.48 10200 4.48 up up correct
YJ.US Yunji Inc 20251024 0 2 2 1.85 1.86 1700 1.86 down up incorrect
YORW.US The York Water Company 20251024 0 32.31 32.48 31.92 32.03 43979 31.584 down down correct
YQ.US 17 Education & Technology Group Inc 20251024 0 6.31 6.45 6.12 6.2 24300 6.2 down down correct
YTRA.US Yatra Online Inc 20251024 0 1.56 1.632 1.54 1.54 71300 1.54 down down correct
Z.US Zillow Group Inc 20251024 0 79 79.4 77.09 77.12 2412900 77.12 down down correct
ZBRA.US Zebra Technologies Corporation 20251024 0 318.48 320.88 308.47 308.82 601000 308.82 down down correct
ZCMD.US Zhongchao Inc 20251024 0 0.713 0.74 0.7 0.722 5113 5.776 up up correct
ZD.US Ziff Davis Inc. 20251024 0 38.4 38.8 37.46 37.7 433000 37.7 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251024 0 1.35 1.4 1.32 1.37 31400 1.37 up up correct
ZEUS.US Olympic Steel Inc 20251024 0 29.53 29.81 29.31 29.35 49446 29.2292 down down correct
ZG.US Zillow Group Inc 20251024 0 75.46 76.32 74.19 74.27 535400 74.27 down down correct
ZION.US Zions Bancorporation National Association 20251024 0 52.52 53.69 52.24 53.115 1808272 52.2826 up up correct
ZIONP.US Zions Bancorporation National Association 20251024 0 22.01 22.26 22 22.1993 9375 21.5644 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251024 0 13.33 13.33 13.33 13.33 0 13.33
ZKIN.US ZK International Group Co. Ltd 20251024 0 2.27 2.41 2.16 2.295 47700 2.295 up up correct
ZLAB.US Zai Lab Limited 20251024 0 27.87 28.113 26.06 26.32 1004700 26.32 down down correct
ZM.US Zoom Video Communications Inc 20251024 0 83.355 85.28 83.26 84.28 2950600 84.28 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251024 0 1.68 1.725 1.64 1.71 484400 1.71 up up correct
ZS.US Zscaler Inc 20251024 0 321.38 327.395 321 323 1063900 323 up up correct
ZUMZ.US Zumiez Inc 20251024 0 23.06 23.39 22.31 22.63 197100 22.63 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251024 0 25.39 32.07 23.93 24.32 379951 24.32 down down correct
ZYXI.US Zynex Inc 20251024 0 1.35 1.43 1.35 1.4 95000 1.4 up up correct

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