CollectAI

close-nasdaq_stocks

2025/08/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20250804 0 6.39 6.39 6.39 6.39 0 6.39
AACG.US ATA Creativity Global 20250804 0 1.22 1.5 1.165 1.47 5431101 1.47 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20250804 0 10.09 10.09 10.09 10.09 600 10.09
AACIU.US Armada Acquisition Corp. I Unit 20250804 0 10.15 10.2 10.15 10.2 1000 10.2 up up correct
AAIDX.US AAIDX 20250804 0 20.58 20.58 20.58 20.58 0 20.58
AAL.US American Airlines Group Inc 20250804 0 11.1 11.31 11.07 11.27 70570600 11.27 up up correct
AAME.US Atlantic American Corporation 20250804 0 2.27 2.35 2.25 2.35 17074 2.35 up up correct
AAOI.US Applied Optoelectronics Inc 20250804 0 22.71 22.85 21.4539 22.19 3617413 22.19 down down correct
AAON.US AAON Inc 20250804 0 82 82.71 80.59 82.05 856726 82.05 up up correct
AAPL.US Apple Inc 20250804 0 204.51 207.88 201.68 203.35 75109300 203.1195 down down correct
AATC.US Image Sensing Systems Inc 20250804 0 7.69 7.69 7.51 7.55 2000 7.3894 down down correct
ABCB.US Ameris Bancorp 20250804 0 66.14 66.6 65.79 66.6 412400 66.6 up up correct
ABCL.US AbCellera Biologics Inc 20250804 0 4.275 4.38 4.13 4.34 3616724 4.34 up up correct
ABEO.US Abeona Therapeutics Inc 20250804 0 6.5 6.52 6.35 6.42 539259 6.42 down down correct
ABNB.US Airbnb Inc 20250804 0 129.1 131.13 128.83 130.96 5277192 130.96 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20250804 0 1.36 1.39 1.29 1.33 176200 1.33 down down correct
ABR.US PF 20250804 0 21.497 21.83 21.47 21.83 8054 21.83 up up correct
ABSI.US Absci Corporation Common Stock 20250804 0 2.94 3.01 2.85 2.99 3273925 2.99 up up correct
ABUS.US Arbutus Biopharma Corporation 20250804 0 3.28 3.355 3.26 3.34 521517 3.34 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20250804 0 2.75 3.2 2.74 3.2 236677 3.2 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20250804 0 23.57 24.32 23.43 24.04 1425757 24.04 up down incorrect
ACB.US Aurora Cannabis Inc 20250804 0 4.5 4.63 4.49 4.62 763075 4.62 up down incorrect
ACET.US Adicet Bio Inc 20250804 0 0.6706 0.6991 0.6639 0.6877 149991 0.6877 up up correct
ACGL.US Arch Capital Group Ltd 20250804 0 87.92 89.04 87.89 88.51 2315048 88.51 up up correct
ACGLN.US Arch Capital Group Ltd 20250804 0 17.46 17.54 17.31 17.42 37300 17.42 down down correct
ACGLO.US Arch Capital Group Ltd 20250804 0 20.91 20.97 20.87 20.912 18900 20.912 up up correct
ACHC.US Acadia Healthcare Company Inc 20250804 0 21.15 21.65 20.875 21.37 2166993 21.37 up up correct
ACHV.US Achieve Life Sciences Inc 20250804 0 2.6 2.62 2.56 2.58 500715 2.58 down down correct
ACIU.US AC Immune SA 20250804 0 2.15 2.32 2.15 2.195 165209 2.195 up up correct
ACIW.US ACI Worldwide Inc 20250804 0 41.08 42.155 40.795 41.93 911034 41.93 up up correct
ACLS.US Axcelis Technologies Inc 20250804 0 68.98 70.92 67.49 70.88 649115 70.88 up up correct
ACMR.US ACM Research Inc 20250804 0 29.95 30.75 29.73 30.74 849831 30.74 up up correct
ACNB.US ACNB Corporation 20250804 0 41.29 42.24 41.29 41.95 20220 41.95 up up correct
ACRS.US Aclaris Therapeutics Inc 20250804 0 1.53 1.56 1.5 1.56 666338 1.56 up up correct
ACT.US Enact Holdings Inc. Common Stock 20250804 0 35.2 35.41 35.03 35.36 254400 35.1617 up up correct
ACTG.US Acacia Research Corporation 20250804 0 3.43 3.56 3.43 3.56 138775 3.56 up up correct
ACVA.US ACV Auctions Inc 20250804 0 13.63 13.91 13.6 13.8 3776700 13.8 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20250804 0 0.31 0.31 0.2762 0.2924 53838 5.848 down down correct
ADAG.US Adagene Inc 20250804 0 1.89 1.9147 1.89 1.9147 1710 1.9147 up up correct
ADAP.US Adaptimmune Therapeutics plc 20250804 0 0.074 0.083 0.071 0.0793 84372625 0.0793 up up correct
ADBE.US Adobe Inc 20250804 0 351.16 351.21 338.04 338.85 6449344 338.85 down down correct
ADC.US PA 20250804 0 17.24 17.4 17.19 17.38 19921 17.2954 up up correct
ADI.US Analog Devices Inc 20250804 0 221.42 223.53 220.6 222.4 2848100 222.4 up up correct
ADIL.US Adial Pharmaceuticals Inc 20250804 0 0.4021 0.435 0.4 0.4154 1312657 0.4154 up up correct
ADMA.US ADMA Biologics Inc 20250804 0 19.54 20.2633 19.2812 19.91 2568216 19.91 up up correct
ADN.US Advent Technologies Holdings Inc 20250804 0 1.83 1.9 1.808 1.89 74600 1.89 up up correct
ADNWW.US Advent Technologies Holdings Inc 20250804 0 0.0061 0.0061 0.0047 0.0056 22348 0.0056 down down correct
ADP.US Automatic Data Processing Inc 20250804 0 300.55 303.09 300.37 302.26 1560104 302.26 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20250804 0 10.36 10.94 10.19 10.91 1900467 10.91 up up correct
ADSK.US Autodesk Inc 20250804 0 299.25 302.91 298.985 302.5 933678 302.5 up up correct
ADTN.US ADTRAN Inc 20250804 0 8.81 9.485 8.81 9.47 1058207 9.47 up up correct
ADTX.US Aditxt Inc 20250804 0 1.03 1.03 0.964 0.9875 238263 0.9875 down down correct
ADUS.US Addus HomeCare Corporation 20250804 0 105.23 107.13 104.575 106.96 168870 106.96 up up correct
ADV.US Advantage Solutions Inc 20250804 0 1.3 1.37 1.28 1.36 311417 1.36 up up correct
ADVM.US Adverum Biotechnologies Inc 20250804 0 2.36 2.52 2.33 2.51 79360 2.51 up up correct
ADVWW.US Advantage Solutions Inc 20250804 0 0.0127 0.0127 0.0127 0.0127 4503 0.0127
ADXN.US Addex Therapeutics Ltd 20250804 0 8.19 8.19 8.13 8.13 1728 8.13 down down correct
ADXS.US Advaxis Inc 20250804 0 0.0347 0.0347 0.0347 0.0347 130 0.0347
AEAEU.US AltEnergy Acquisition Corp. Unit 20250804 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20250804 0 3.47 3.54 3.2801 3.33 59695 3.33 down down correct
AEHR.US Aehr Test Systems 20250804 0 17.575 19.13 17.45 19.03 1375351 19.03 up up correct
AEI.US Alset EHome International Inc 20250804 0 1.18 1.1995 1.17 1.18 8585 1.18
AEIS.US Advanced Energy Industries Inc 20250804 0 138.28 141.03 136.02 140.56 495347 140.469 up up correct
AEMD.US Aethlon Medical Inc 20250804 0 1.16 1.21 1.16 1.21 26982 1.21 up up correct
AEP.US American Electric Power Company Inc 20250804 0 114.11 115.29 113.73 115 3601200 114.0596 up up correct
AEYE.US AudioEye Inc 20250804 0 12.12 12.7 11.97 12.66 137179 12.66 up up correct
AFBI.US Affinity Bancshares Inc 20250804 0 19 19.35 18.75 19.18 18218 19.18 up up correct
AFCG.US AFC Gamma Inc 20250804 0 4.37 4.57 4.35 4.54 150539 4.54 up up correct
AFIB.US Acutus Medical Inc 20250804 0 0.0005 0.0005 0.0005 0.0005 220 0.0005
AFRM.US Affirm Holdings Inc 20250804 0 68 75.16 67.605 74.79 9889560 74.79 up up correct
AFYA.US Afya Limited 20250804 0 13.76 14.29 13.76 14.26 126397 14.26 up up correct
AGEN.US Agenus Inc 20250804 0 5.49 5.5896 5.37 5.4 347884 5.4 down down correct
AGFY.US Agrify Corporation 20250804 0 24.5 25.01 24.03 24.3 3500 24.3 down down correct
AGIO.US Agios Pharmaceuticals Inc 20250804 0 31.45 36.38 26.7517 36.16 5497392 36.16 up up correct
AGMH.US AGM Group Holdings Inc 20250804 0 2.01 2.33 1.97 2.2 88909 2.2 up up correct
AGNC.US AGNC Investment Corp 20250804 0 9.48 9.64 9.48 9.63 19538150 9.63 up down incorrect
AGNCM.US AGNC Investment Corp 20250804 0 25.05 25.1248 25.05 25.07 6863 25.07 up down incorrect
AGNCN.US AGNC Investment Corp 20250804 0 25.72 25.95 25.68 25.9 53527 25.9 up down incorrect
AGNCO.US AGNC Investment Corp 20250804 0 25.62 25.675 25.577 25.58 30100 25.58 down down correct
AGNCP.US AGNC Investment Corp. 20250804 0 25.43 25.49 25.38 25.46 23208 25.46 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20250804 0 4.09 4.35 3.96 4.23 106200 4.23 up up correct
AGYS.US Agilysys Inc 20250804 0 115.19 118.82 114.645 118.75 263901 118.75 up up correct
AHCO.US AdaptHealth Corp 20250804 0 8.74 9.27 8.6 9.11 1499619 9.11 up up correct
AIHS.US Senmiao Technology Limited 20250804 0 2.64 2.66 2.44 2.525 44238 2.525 down down correct
AIP.US Arteris Inc. Common Stock 20250804 0 9.26 9.49 9.1014 9.45 3393077 9.45 up up correct
AIRG.US Airgain Inc 20250804 0 4.4 4.8203 4.3 4.43 25018 4.43 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20250804 0 6.02 6.39 6 6.03 1054388 6.03 up up correct
AIRT.US Air T Inc 20250804 0 22.84 22.84 21.53 22.25 1840 22.25 down down correct
AIRTP.US Air T Inc 20250804 0 18.2701 18.2701 18.2701 18.2701 430 17.7882
AKAM.US Akamai Technologies Inc 20250804 0 74.75 75.85 74.625 75.5 1681064 75.5 up up correct
AKBA.US Akebia Therapeutics Inc 20250804 0 3.74 3.76 3.67 3.76 2529870 3.76 up up correct
AKRO.US Akero Therapeutics Inc 20250804 0 49.92 49.92 48.32 48.62 1191700 48.62 down down correct
AKTX.US Akari Therapeutics Plc 20250804 0 1 1.06 0.985 1.03 79162 1.03 up up correct
ALCO.US Alico Inc 20250804 0 32.01 32.29 32.01 32.29 25237 32.29 up up correct
ALDX.US Aldeyra Therapeutics Inc 20250804 0 4.9 5.225 4.8 5.08 1041052 5.08 up up correct
ALEC.US Alector Inc 20250804 0 1.45 1.55 1.4347 1.55 487370 1.55 up up correct
ALF.US Alfi Inc 20250804 0 10.51 10.51 10.51 10.51 7700 10.51
ALGM.US Allegro MicroSystems Inc 20250804 0 31.49 31.78 31.1 31.47 1287498 31.47 down down correct
ALGN.US Align Technology Inc 20250804 0 140.68 143.17 136.27 137.77 2785800 137.77 down down correct
ALGS.US Aligos Therapeutics Inc 20250804 0 7.59 8 7.42 8 28840 8 up up correct
ALGT.US Allegiant Travel Company 20250804 0 48.91 48.91 47.6 48.59 462559 48.59 down down correct
ALHC.US Alignment Healthcare Inc 20250804 0 12.97 13.93 12.97 13.66 5012906 13.66 up up correct
ALKS.US Alkermes plc 20250804 0 26.58 26.79 26.15 26.635 1281335 26.635 up up correct
ALKT.US Alkami Technology Inc 20250804 0 20.95 22.35 20.71 22.3 3627910 22.3 up up correct
ALLO.US Allogene Therapeutics Inc 20250804 0 1.11 1.19 1.1 1.1 9617156 1.1 down down correct
ALLT.US Allot Ltd 20250804 0 7.41 7.67 7.36 7.62 269813 7.62 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20250804 0 406.65 422.64 398.91 419.56 1455500 419.56 up up correct
ALOT.US AstroNova Inc 20250804 0 11.26 11.32 10.92 10.92 9475 10.92 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20250804 0 0.0002 0.0005 0.0002 0.0004 9071 0.0004 up down incorrect
ALRM.US Alarm.com Holdings Inc 20250804 0 54.24 55.6 54.24 55.6 279358 55.6 up down incorrect
ALRS.US Alerus Financial Corporation 20250804 0 20.44 20.99 20.26 20.97 132226 20.97 up down incorrect
ALT.US Altimmune Inc 20250804 0 3.66 3.66 3.565 3.58 1888447 3.58 down up incorrect
ALTO.US Alto Ingredients Inc 20250804 0 1.04 1.0855 1.01 1.03 172748 1.03 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20250804 0 0.517 0.5895 0.51 0.5867 313714 0.5867 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20250804 0 2.22 2.37 2.2 2.32 149600 2.32 up up correct
AMAL.US Amalgamated Financial Corp 20250804 0 28.55 28.91 28.34 28.89 122329 28.75 up up correct
AMAT.US Applied Materials Inc 20250804 0 182 183 180.5 182.82 4189343 182.2975 up up correct
AMBA.US Ambarella Inc 20250804 0 64.79 65.455 63.56 64.01 441701 64.01 down down correct
AMCX.US AMC Networks Inc 20250804 0 5.66 6.04 5.63 6.01 485172 6.01 up up correct
AMD.US Advanced Micro Devices Inc 20250804 0 174.605 177.86 173.56 176.78 52951039 176.78 up up correct
AMED.US Amedisys Inc 20250804 0 98.77 98.91 98.135 98.5 555027 98.5 down down correct
AMGN.US Amgen Inc 20250804 0 297.3 302.33 296.3 301.94 2316200 299.5103 up up correct
AMKR.US Amkor Technology Inc 20250804 0 21.99 22.36 21.87 22.35 2516397 22.35 up up correct
AMPG.US AmpliTech Group Inc 20250804 0 2.86 3.1292 2.8 3.07 554454 3.07 up up correct
AMPGW.US AmpliTech Group Inc 20250804 0 0.578 0.589 0.45 0.579 11900 0.579 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20250804 0 21.19 21.43 20.878 21.4 463650 21.4 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20250804 0 11.74 11.995 11.66 11.96 1071853 11.96 up up correct
AMRK.US A 20250804 0 20.65 21.015 20.65 20.95 169772 20.95 up up correct
AMRN.US Amarin Corporation plc 20250804 0 15.16 15.48 14.9 15.38 67795 15.38 up up correct
AMSC.US American Superconductor Corporation 20250804 0 54.79 56.605 53.71 55.52 1662247 55.52 up up correct
AMSF.US AMERISAFE Inc 20250804 0 43.62 44.71 43.62 44.67 102180 44.67 up up correct
AMST.US Amesite Inc 20250804 0 2.9 2.93 2.765 2.93 44499 2.93 up up correct
AMTB.US Amerant Bancorp Inc 20250804 0 18.54 19.03 18.24 18.94 224600 18.8568 up up correct
AMTX.US Aemetis Inc 20250804 0 2.71 2.86 2.71 2.79 572557 2.79 up up correct
AMWD.US American Woodmark Corporation 20250804 0 52.49 54.07 52.21 53.45 113188 53.45 up up correct
AMZN.US Amazon.com Inc 20250804 0 217.4 217.44 211.42 211.65 77890148 211.65 down down correct
ANAB.US AnaptysBio Inc 20250804 0 24.82 25.61 24.07 24.23 257276 24.23 down down correct
ANDE.US The Andersons Inc 20250804 0 34.7 35.69 34.1 34.65 530329 34.65 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20250804 0 2.79 2.86 2.7 2.7 213665 2.7 down up incorrect
ANGI.US Angi Inc 20250804 0 16.02 16.335 15.99 16.29 522266 16.29 up down incorrect
ANGO.US AngioDynamics Inc 20250804 0 8.6 8.7162 8.48 8.67 338484 8.67 up down incorrect
ANIK.US Anika Therapeutics Inc 20250804 0 8.64 8.79 8.3693 8.77 134689 8.77 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20250804 0 63.95 65.57 63.67 65.43 204814 65.43 up down incorrect
ANIX.US Anixa Biosciences Inc 20250804 0 3 3.29 3 3.26 216326 3.26 up down incorrect
ANNX.US Annexon Inc 20250804 0 2.52 2.62 2.435 2.53 1032925 2.53 up down incorrect
ANTE.US AirNet Technology Inc 20250804 0 1.92 2.23 1.86 2.19 291121 2.19 up up correct
ANY.US Sphere 3D Corp 20250804 0 0.5508 0.5508 0.515 0.531 215230 0.531 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20250804 0 25.28 26.16 24.94 26.13 199717 26.13 up up correct
AOUT.US American Outdoor Brands Inc 20250804 0 9.13 9.31 9.05 9.24 62317 9.24 up up correct
APA.US APA Corporation 20250804 0 18.38 18.6 18.21 18.27 6345422 18.27 down down correct
APDN.US Applied DNA Sciences Inc 20250804 0 4.5 4.57 4.15 4.23 67249 4.23 down down correct
APEI.US American Public Education Inc 20250804 0 29.37 30.235 29.34 29.94 178201 29.94 up up correct
API.US Agora Inc 20250804 0 3.71 3.79 3.71 3.73 211318 3.73 up up correct
APLS.US Apellis Pharmaceuticals Inc 20250804 0 23.08 24.32 22.89 24.26 3397456 24.26 up up correct
APLT.US Applied Therapeutics Inc 20250804 0 0.4427 0.47 0.4312 0.47 551840 0.47 up up correct
APM.US Aptorum Group Limited 20250804 0 1.39 1.49 1.37 1.42 247712 1.42 up up correct
APOG.US Apogee Enterprises Inc 20250804 0 40.54 41.885 40.24 40.6 118541 40.6 up up correct
APP.US AppLovin Corporation 20250804 0 383.01 395.56 368.1882 395.01 4986199 395.01 up up correct
APPF.US AppFolio Inc 20250804 0 321.8 326.04 315.99 321.25 894605 321.25 down down correct
APPN.US Appian Corporation 20250804 0 27.57 28.26 27.54 28.13 692059 28.13 up up correct
APPS.US Digital Turbine Inc 20250804 0 5.23 5.71 5.2001 5.69 5186332 5.69 up up correct
APRE.US Aprea Therapeutics Inc 20250804 0 1.69 1.71 1.64 1.7 74669 1.7 up up correct
APVO.US Aptevo Therapeutics Inc 20250804 0 2.7 2.8 2.55 2.59 94026 2.59 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20250804 0 1.72 1.72 1.71 1.71 2515 1.71 down down correct
APYX.US Apyx Medical Corporation 20250804 0 1.76 1.89 1.75 1.85 40684 1.85 up up correct
AQB.US AquaBounty Technologies Inc 20250804 0 0.7205 0.7484 0.71 0.731 35348 0.731 up up correct
AQMS.US Aqua Metals Inc 20250804 0 4.04 4.53 3.9316 4.37 87533 4.37 up up correct
AQST.US Aquestive Therapeutics Inc 20250804 0 3.83 4.04 3.83 4.02 508638 4.02 up up correct
ARAY.US Accuray Incorporated 20250804 0 1.29 1.29 1.27 1.29 654464 1.29
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20250804 0 1.34 1.3991 1.34 1.37 967076 1.37 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20250804 0 0.32 0.328 0.292 0.3064 1246886 0.3064 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20250804 0 2.7 2.886 2.7 2.78 2900 2.78 up up correct
ARCB.US ArcBest Corporation 20250804 0 71.06 73.785 70 73.31 337064 73.1872 up up correct
ARCC.US Ares Capital Corporation 20250804 0 22.4 22.5 22.3 22.4 4292857 22.4
ARCT.US Arcturus Therapeutics Holdings Inc 20250804 0 12.27 12.5499 12.07 12.2 296993 12.2 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20250804 0 0.0001 0.01 0.0001 0.0001 1505 0.0001
ARDX.US Ardelyx Inc 20250804 0 4.32 4.45 4.24 4.39 6086295 4.39 up up correct
AREC.US American Resources Corporation 20250804 0 1.24 1.245 1.17 1.2 1712011 1.2 down down correct
ARGO.US PA 20250804 0 25.27 25.28 25.2601 25.275 6876 25.275 up up correct
ARGX.US argenx SE 20250804 0 679.77 691.02 673.57 690.32 411000 690.32 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20250804 0 8.9 9.29 8.75 9.02 1718535 9.02 up up correct
ARKO.US Arko Corp 20250804 0 4 4.055 3.9 3.91 300288 3.8858 down down correct
ARKOW.US Arko Corp 20250804 0 0.0161 0.0175 0.0113 0.0174 20614 0.0174 up up correct
ARKR.US Ark Restaurants Corp 20250804 0 8.38 8.44 6.68 7.02 103976 7.02 down down correct
ARLP.US Alliance Resource Partners L.P 20250804 0 26.75 26.87 26.6098 26.72 175309 26.1118 down down correct
AROW.US Arrow Financial Corporation 20250804 0 26.17 26.6 26.129 26.57 34035 26.2895 up up correct
ARQQ.US Arqit Quantum Inc 20250804 0 33.49 35.32 32.5375 35.29 375551 35.29 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20250804 0 0.4178 0.47 0.4178 0.4617 53278 0.4617 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20250804 0 14.29 14.68 13.965 14.52 1261146 14.52 up up correct
ARRY.US Array Technologies Inc 20250804 0 6.15 6.18 5.98 6 7313441 6 down down correct
ARTL.US Artelo Biosciences Inc 20250804 0 9.64 10.58 9.31 9.93 991122 9.93 up up correct
ARTNA.US Artesian Resources Corporation 20250804 0 32.94 33.5 32.81 32.81 19900 32.5077 down down correct
ARTW.US Art's 20250804 0 3.37 3.65 3.37 3.44 77194 3.44 up up correct
ARVN.US Arvinas Inc 20250804 0 7.45 7.61 7.37 7.53 1178111 7.53 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20250804 0 16.13 16.625 15.96 16.465 1094534 16.465 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20250804 0 21.2 21.2 21.2 21.2 0 21.2
ASLE.US AerSale Corporation 20250804 0 5.93 6.205 5.92 6.13 274911 6.13 up up correct
ASMB.US Assembly Biosciences Inc 20250804 0 18.3 19.43 17.98 19.4 52476 19.4 up up correct
ASML.US ASML Holding N.V 20250804 0 695.58 699.45 692.9 699.36 1025600 699.36 up up correct
ASO.US Academy Sports and Outdoors Inc 20250804 0 50.82 51.9 49.7 51.53 2016912 51.53 up up correct
ASPC.US Alpha Capital Acquisition Company 20250804 0 10.26 10.26 10.26 10.26 0 10.26
ASPCU.US Alpha Capital Acquisition Company 20250804 0 10.5 10.5 10.5 10.5 0 10.5
ASPS.US Altisource Portfolio Solutions S.A 20250804 0 11.5 13 11.06 11.405 25324 11.405 down down correct
ASPU.US Aspen Group Inc 20250804 0 0.0613 0.064 0.0613 0.064 11786 0.064 up up correct
ASRT.US Assertio Holdings Inc 20250804 0 0.71 0.7285 0.7054 0.7202 177597 0.7202 up up correct
ASRV.US AmeriServ Financial Inc 20250804 0 2.9 2.92 2.85 2.91 17295 2.91 up down incorrect
ASTC.US Astrotech Corporation 20250804 0 5.4 5.4 5.34 5.34 4751 5.34 down up incorrect
ASTE.US Astec Industries Inc 20250804 0 38.25 39.57 38.24 39.55 293442 39.4309 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20250804 0 5.18 5.18 5 5.01 760347 5.01 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20250804 0 0.2487 0.2488 0.2487 0.2488 837 0.2488 up down incorrect
ASTS.US AST SpaceMobile Inc 20250804 0 51.23 52.7499 49.91 51.38 9022111 51.38 up down incorrect
ASUR.US Asure Software Inc 20250804 0 8.47 8.47 7.92 8.27 135646 8.27 down up incorrect
ASYS.US Amtech Systems Inc 20250804 0 4.56 4.71 4.42 4.43 22665 4.43 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20250804 0 4.26 4.4 4.01 4.26 7348868 4.26
ATEC.US Alphatec Holdings Inc 20250804 0 13.98 14.9 13.81 14.87 7318532 14.87 up up correct
ATER.US Aterian Inc 20250804 0 1.2 1.2102 1.1701 1.2 36801 1.2
ATEX.US Anterix Inc 20250804 0 21.88 22.22 21.83 22.16 112930 22.16 up up correct
ATHA.US Athira Pharma Inc 20250804 0 0.39 0.3999 0.3702 0.3712 82244 0.3712 down down correct
ATHE.US Alterity Therapeutics Limited 20250804 0 5.12 5.339 5.09 5.21 24925 5.21 up up correct
ATLC.US Atlanticus Holdings Corporation 20250804 0 48.16 49.4904 48.06 48.93 32411 48.93 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20250804 0 24.415 24.59 24.3 24.55 8400 24.55 up up correct
ATLCP.US Atlanticus Holdings Corporation 20250804 0 22.37 22.54 22.2 22.54 8400 22.54 up up correct
ATLO.US Ames National Corporation 20250804 0 18.07 18.5522 18.07 18.51 11943 18.51 up up correct
ATMH.US All Things Mobile Analytic Inc 20250804 0 0.0431 0.079 0.0431 0.079 10800 0.079 up up correct
ATNF.US 180 Life Sciences Corp 20250804 0 3.34 3.425 3.035 3.18 535400 3.18 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20250804 0 0.0107 0.0117 0.0106 0.0106 82013 0.0106 down down correct
ATNI.US ATN International Inc 20250804 0 17.01 17.24 16.76 16.89 38653 16.89 down down correct
ATOM.US Atomera Incorporated 20250804 0 4.72 4.8064 4.5 4.57 452605 4.57 down down correct
ATOS.US Atossa Therapeutics Inc 20250804 0 0.836 0.8392 0.82 0.8337 404368 0.8337 down down correct
ATRA.US Atara Biotherapeutics Inc 20250804 0 11.43 11.6 11.2 11.32 14048 11.32 down down correct
ATRC.US AtriCure Inc 20250804 0 35 36.43 34.5085 36.35 851782 36.35 up up correct
ATRO.US Astronics Corporation 20250804 0 34.85 36.19 34.85 35.87 403800 35.87 up up correct
ATXI.US Avenue Therapeutics Inc 20250804 0 0.46 0.46 0.46 0.46 0 0.46
ATXS.US Astria Therapeutics Inc 20250804 0 6.62 6.93 6.47 6.89 365581 6.89 up up correct
AUB.US Atlantic Union Bankshares Corporation 20250804 0 30.86 31.34 30.76 31.23 1533859 31.23 up up correct
AUBN.US Auburn National Bancorporation Inc 20250804 0 26.55 26.55 26.5 26.5 1052 26.5 down down correct
AUDC.US AudioCodes Ltd 20250804 0 9.65 10.005 9.65 10 157160 9.8008 up up correct
AUID.US Ipsidy Inc. Common Stock 20250804 0 3.54 3.905 3.54 3.75 41460 3.75 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20250804 0 10.6 11.48 10.4501 11.45 5096804 11.45 up up correct
AUR.US Aurora Innovation Inc 20250804 0 5.78 5.98 5.71 5.96 39928551 5.96 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20250804 0 6.74 6.92 6.51 6.61 178549 6.61 down up incorrect
AUROW.US Aurora Innovation Inc 20250804 0 0.85 0.85 0.75 0.8125 24576 0.8125 down up incorrect
AUTL.US Autolus Therapeutics plc 20250804 0 2.35 2.38 2.31 2.38 1722232 2.38 up down incorrect
AUUD.US Auddia Inc 20250804 0 4.258 4.75 4.1 4.75 25500 4.75 up down incorrect
AUUDW.US Auddia Inc 20250804 0 0.0206 0.0299 0.0206 0.0299 1812 0.0299 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20250804 0 3.75 3.86 3.735 3.82 324468 3.82 up down incorrect
AVAV.US AeroVironment Inc 20250804 0 265.72 271 261.91 267.95 552417 267.95 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20250804 0 11.1 11.31 10.9501 11.26 706973 11.26 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20250804 0 9.87 9.88 9.86 9.87 1415140 9.87
AVGO.US Broadcom Inc 20250804 0 292.2 298.48 291.4 297.72 17164600 297.72 up up correct
AVIR.US Atea Pharmaceuticals Inc 20250804 0 3.51 3.655 3.5 3.53 315501 3.53 up up correct
AVNW.US Aviat Networks Inc 20250804 0 21.08 21.38 21.05 21.31 70374 21.31 up up correct
AVO.US Mission Produce Inc 20250804 0 12.3 12.455 12.29 12.38 199188 12.38 up up correct
AVPT.US Avepoint Inc 20250804 0 18.19 18.4 18.07 18.39 880700 18.39 up up correct
AVT.US Avnet Inc 20250804 0 52.03 52.56 51.74 52.54 724500 52.54 up up correct
AVTX.US Avalo Therapeutics Inc 20250804 0 7.98 9.4099 7.95 8.97 247647 8.97 up up correct
AVXL.US Anavex Life Sciences Corp 20250804 0 11.09 11.425 10.68 10.82 860167 10.82 down down correct
AWRE.US Aware Inc 20250804 0 2.25 2.3017 2.1663 2.23 26294 2.23 down down correct
AXGN.US AxoGen Inc 20250804 0 12.68 12.93 12.39 12.55 1553000 12.55 down down correct
AXON.US Axon Enterprise Inc 20250804 0 751.04 755 736.95 744.88 769837 744.88 down down correct
AXSM.US Axsome Therapeutics Inc 20250804 0 108 109.88 96.09 106.54 1089200 106.54 down down correct
AXTI.US AXT Inc 20250804 0 1.9 2.15 1.9 2.11 303757 2.11 up up correct
AYRO.US Ayro Inc 20250804 0 7.17 8.6 7.17 8.41 36530 8.41 up up correct
AYTU.US Aytu Biopharma Inc 20250804 0 2.44 2.82 2.42 2.65 367626 2.65 up up correct
AZN.US AstraZeneca PLC 20250804 0 73.33 74.6 73.22 74.59 3513437 74.0849 up down incorrect
BAC.US PQ 20250804 0 17.44 17.5 17.3902 17.47 128659 17.47 up down incorrect
BAND.US Bandwidth Inc 20250804 0 13.59 13.745 13.3409 13.63 266151 13.63 up up correct
BANF.US BancFirst Corporation 20250804 0 122.21 122.965 121.6 122.87 72853 122.87 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20250804 0 26.22 26.22 26.2 26.2 500 26.2 down down correct
BANR.US Banner Corporation 20250804 0 61.4 62.215 60.955 62.18 241529 61.7 up up correct
BANX.US StoneCastle Financial Corp 20250804 0 20.53 20.55 20.45 20.52 11900 20.52 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20250804 0 2.9 2.9 2.7 2.79 39426 2.79 down down correct
BASE.US Couchbase Inc. Common Stock 20250804 0 24.3 24.3 24.26 24.28 252213 24.28 down down correct
BATRA.US The Liberty Braves Group 20250804 0 46.79 47.635 46.79 47.22 30600 47.22 up up correct
BATRK.US The Liberty Braves Group 20250804 0 44.52 45.19 44.495 44.87 245600 44.87 up up correct
BBCP.US Concrete Pumping Holdings Inc 20250804 0 6.82 6.95 6.74 6.79 53579 6.79 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20250804 0 4.06 4.22 4.03 4.21 4125 4.21 up down incorrect
BBIG.US Vinco Ventures Inc 20250804 0 0.0001 0.0001 0.0001 0.0001 1353 0.0001
BBIO.US BridgeBio Pharma Inc 20250804 0 47.69 48.2 47.21 47.75 2488508 47.75 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20250804 0 2.73 2.8 2.66 2.74 59423 2.74 up down incorrect
BBSI.US Barrett Business Services Inc 20250804 0 44.1 44.64 43.555 44.23 136027 44.1535 up down incorrect
BCAB.US BioAtla Inc 20250804 0 0.3498 0.3498 0.33 0.3315 273097 0.3315 down down correct
BCBP.US BCB Bancorp Inc 20250804 0 8.23 8.26 8.04 8.24 70895 8.0854 up up correct
BCDA.US BioCardia Inc 20250804 0 1.89 1.96 1.73 1.96 11268020 1.96 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20250804 0 0.678 0.69 0.67 0.69 25459 0.69 up up correct
BCML.US BayCom Corp 20250804 0 27.06 27.38 27.03 27.35 15110 27.35 up up correct
BCOR.US Blucora Inc 20250804 0 31.76 32.345 31.76 32.345 3900 32.345 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20250804 0 11.33 11.355 11.316 11.33 671 11.33
BCPC.US Balchem Corporation 20250804 0 153.04 155.625 152.18 155.39 181601 155.39 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20250804 0 9.14 9.14 8.095 8.73 9702524 8.73 down down correct
BCTX.US BriaCell Therapeutics Corp 20250804 0 0.74 0.77 0.7312 0.755 171686 0.755 up up correct
BCTXW.US BriaCell Therapeutics Corp 20250804 0 0.0323 0.0404 0.0285 0.0383 62070 0.0383 up up correct
BCYC.US Bicycle Therapeutics plc 20250804 0 7.99 8.15 7.93 8.05 155635 8.05 up up correct
BDSX.US Biodesix Inc 20250804 0 0.37 0.3954 0.3654 0.3842 511266 0.3842 up up correct
BDTX.US Black Diamond Therapeutics Inc 20250804 0 2.6 2.86 2.6 2.83 751938 2.83 up up correct
BEAM.US Beam Therapeutics Inc 20250804 0 19.02 19.425 18.53 19.12 1589178 19.12 up up correct
BEAT.US Heartbeam Inc. Common Stock 20250804 0 1.03 1.07 0.99 1 171715 1 down down correct
BEEM.US Beam Global 20250804 0 2.32 2.51 2.285 2.51 152960 2.51 up up correct
BELFA.US Bel Fuse Inc 20250804 0 115.53 116.06 115.53 116.06 2487 116.06 up up correct
BELFB.US Bel Fuse Inc 20250804 0 127.88 132.47 126.3514 131.51 221804 131.51 up up correct
BFC.US Bank First Corporation 20250804 0 117.91 118.44 116.64 117.92 118467 117.92 up up correct
BFIN.US BankFinancial Corporation 20250804 0 11.015 11.015 10.86 10.86 40065 10.767 down down correct
BFRI.US Biofrontera Inc. Common Stock 20250804 0 1.04 1.1099 1 1.005 76444 1.005 down down correct
BFRIW.US Biofrontera Inc. Warrants 20250804 0 0.1775 0.1775 0.1306 0.1538 2957 0.1538 down down correct
BFST.US Business First Bancshares Inc 20250804 0 23.14 24.05 22.9 23.18 99434 23.0467 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20250804 0 1.42 1.42 1.4 1.41 82487 1.41 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20250804 0 1.8 1.81 1.75 1.81 44576 1.81 up up correct
BHF.US Brighthouse Financial Inc 20250804 0 46.5 47.58 46.02 46.96 727757 46.96 up up correct
BHFAL.US Brighthouse Financial Inc 20250804 0 18.49 18.96 18.481 18.79 35050 18.79 up up correct
BHFAM.US Brighthouse Financial Inc 20250804 0 12 12.83 11.79 12.67 89200 12.67 up down incorrect
BHFAN.US Brighthouse Financial Inc 20250804 0 13.5 14.29 13.43 14.16 133700 14.16 up down incorrect
BHFAO.US Brighthouse Financial Inc 20250804 0 16.69 17.32 16.56 17.32 191900 17.32 up down incorrect
BHFAP.US Brighthouse Financial Inc 20250804 0 16.46 17.12 16.46 17.09 78000 17.09 up down incorrect
BIDU.US Baidu Inc 20250804 0 88.28 88.56 86.66 87.64 2782000 87.64 down up incorrect
BIIB.US Biogen Inc 20250804 0 132.33 133.98 130.39 132.2 1897800 132.2 down up incorrect
BILI.US Bilibili Inc 20250804 0 22.59 22.77 22.25 22.435 2230535 22.435 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20250804 0 3.49 3.63 3.34 3.58 140198 3.58 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20250804 0 9.51 9.8499 9.33 9.75 41540 9.75 up up correct
BITF.US Bitfarms Ltd. Common Stock 20250804 0 1.19 1.23 1.14 1.2 28096221 1.2 up up correct
BIVI.US BioVie Inc 20250804 0 6.04 6.15 5.75 6 55390 6 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20250804 0 1.52 1.52 1.46 1.495 29524 1.495 down down correct
BJRI.US BJ's Restaurants Inc 20250804 0 35.26 35.26 33.76 34.24 857839 34.24 down down correct
BKNG.US Booking Holdings Inc 20250804 0 5412 5481.01 5339.42 5476.09 237008 5476.09 up up correct
BKR.US Baker Hughes Company 20250804 0 43.46 43.87 43.31 43.75 6387600 43.52 up up correct
BKSC.US Bank of South Carolina Corporation 20250804 0 15.72 16 15.7 16 5300 16 up up correct
BKYI.US BIO 20250804 0 0.7381 0.795 0.7381 0.767 34506 0.767 up up correct
BL.US BlackLine Inc 20250804 0 53.1 53.8 52.99 53.5 610938 53.5 up up correct
BLBD.US Blue Bird Corporation 20250804 0 43.57 44.13 43.25 44.13 452530 44.13 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20250804 0 7.23 7.4 7.055 7.13 20000 7.13 down down correct
BLDE.US Blade Air Mobility Inc 20250804 0 4.92 4.97 4.38 4.43 16356940 4.43 down down correct
BLDEW.US Blade Air Mobility Inc 20250804 0 0.295 0.295 0.2175 0.233 500681 0.233 down down correct
BLDP.US Ballard Power Systems Inc 20250804 0 1.82 1.87 1.81 1.84 1589372 1.84 up up correct
BLFS.US BioLife Solutions Inc 20250804 0 21.135 21.215 20.41 20.89 276979 20.89 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20250804 0 8.43 8.6805 8.33 8.5 67327 8.5 up up correct
BLIN.US Bridgeline Digital Inc 20250804 0 1.451 1.53 1.43 1.44 55449 1.44 down down correct
BLKB.US Blackbaud Inc 20250804 0 65.47 65.895 63.76 64.78 432553 64.78 down down correct
BLMN.US Bloomin' Brands Inc 20250804 0 8.84 9.0753 8.62 8.96 1640082 8.7733 up up correct
BLNK.US Blink Charging Co 20250804 0 0.965 0.9874 0.9536 0.9603 1097761 0.9603 down down correct
BLRX.US BioLineRx Ltd 20250804 0 3.87 4.01 3.84 3.84 23020 3.84 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20250804 0 4.95 5.1882 4.92 5.17 357720 5.17 up up correct
BMBL.US Bumble Inc 20250804 0 7.69 7.775 7.585 7.7 3210609 7.7 up up correct
BMEA.US Biomea Fusion Inc 20250804 0 1.58 1.6378 1.5606 1.61 596938 1.61 up up correct
BMRA.US Biomerica Inc 20250804 0 3.2 3.305 3.09 3.15 77457 3.15 down down correct
BMRC.US Bank of Marin Bancorp 20250804 0 22.2 22.48 22.05 22.28 76937 22.0308 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20250804 0 58.19 60.625 58 60.31 6732288 60.31 up up correct
BNGO.US Bionano Genomics Inc 20250804 0 2.98 3.07 2.95 3.02 111051 3.02 up down incorrect
BNR.US Burning Rock Biotech Limited 20250804 0 6.05 6.6 5.96 6.1528 24902 6.1528 up up correct
BNTC.US Benitec Biopharma Inc 20250804 0 11.05 11.7358 11.05 11.62 58799 11.62 up up correct
BNTX.US BioNTech SE 20250804 0 112.4 115.51 109.5301 110.03 906075 110.03 down down correct
BOKF.US BOK Financial Corporation 20250804 0 99 100.47 98.585 100.13 339636 99.5836 up up correct
BOLT.US Bolt Biotherapeutics Inc 20250804 0 5.51 5.65 5.51 5.62 9797 5.62 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20250804 0 1.32 1.35 1.3 1.33 41723 1.33 up up correct
BOOM.US DMC Global Inc 20250804 0 7.8 7.885 7.71 7.74 89064 7.74 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20250804 0 4.89 4.96 4.75 4.91 64097 4.91 up up correct
BOTJ.US Bank of the James Financial Group Inc 20250804 0 13.7371 13.8414 13.565 13.8414 8180 13.8414 up up correct
BOXL.US Boxlight Corporation 20250804 0 1.96 2.08 1.9 2.05 34514 2.05 up up correct
BPOP.US Popular Inc 20250804 0 113.3 115.075 113.3 115.06 419751 115.06 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20250804 0 24.82 24.92 24.82 24.91 1419 24.7829 up up correct
BPRN.US The Bank of Princeton 20250804 0 29.95 32.31 29.81 30.24 27729 29.9448 up up correct
BPTH.US Bio 20250804 0 0.145 0.1477 0.141 0.1449 13349 0.1449 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20250804 0 15.6 15.73 15.31 15.73 5800 15.73 up up correct
BPYPN.US Brookfield Property Partners L.P 20250804 0 13.1 13.31 13.1 13.18 9000 13.18 up up correct
BPYPO.US Brookfield Property Partners L.P 20250804 0 14.54 14.55 14.3 14.55 4100 14.55 up up correct
BPYPP.US Brookfield Property Partners L.P 20250804 0 14.47 14.79 14.47 14.75 7800 14.75 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20250804 0 4.2 4.21 4.0188 4.07 55435 4.07 down down correct
BRID.US Bridgford Foods Corporation 20250804 0 7.6229 7.7435 7.62 7.7435 763 7.7435 up up correct
BRKL.US Brookline Bancorp Inc 20250804 0 10.2 10.34 10.145 10.32 333577 10.1818 up up correct
BRKR.US Bruker Corporation 20250804 0 34.125 36.32 32.07 34.715 8149762 34.715 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20250804 0 1.5 1.55 1.47 1.48 17517 1.3163 down down correct
BROG.US Brooge Energy Limited 20250804 0 2.63 2.68 2.56 2.56 9361 2.56 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20250804 0 1.42 1.49 1.4006 1.48 27598 1.48 up down incorrect
BRY.US Berry Corporation 20250804 0 2.84 2.88 2.8147 2.85 421591 2.8199 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20250804 0 26.275 27.04 26.21 26.91 942639 26.91 up down incorrect
BSBK.US Bogota Financial Corp 20250804 0 8.736 8.99 8.26 8.62 5441 8.62 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20250804 0 15.5 15.94 15.49 15.82 23644 15.6301 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20250804 0 0.044 0.048 0.043 0.048 36300 0.048 up up correct
BSGM.US BioSig Technologies Inc 20250804 0 4.3 4.5723 4.27 4.43 328049 4.43 up up correct
BSRR.US Sierra Bancorp 20250804 0 28.26 28.81 28.195 28.6 31730 28.6 up up correct
BSVN.US Bank7 Corp 20250804 0 42.94 43.88 42.89 43.49 17772 43.49 up up correct
BSY.US Bentley Systems Incorporated 20250804 0 57.37 58.05 57.25 57.9 1225133 57.9 up up correct
BTAI.US BioXcel Therapeutics Inc 20250804 0 1.72 2.75 1.575 2.54 82682945 2.54 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20250804 0 2.09 5.6 2.0533 2.75 127867695 2.75 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20250804 0 0.102 0.7848 0.0998 0.3983 666585 0.3983 up down incorrect
BTBT.US Bit Digital Inc 20250804 0 2.79 3.13 2.7611 3.12 30668750 3.12 up down incorrect
BTCS.US BTCS Inc. Common Stock 20250804 0 4.05 4.28 3.91 4.09 3684432 4.09 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20250804 0 0.3925 0.3976 0.36 0.36 43986 0.36 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20250804 0 7.33 7.39 7.33 7.39 400000 7.31 up up correct
BUSE.US First Busey Corporation 20250804 0 22.2 22.33 22.06 22.31 306787 22.31 up up correct
BVS.US Bioventus Inc 20250804 0 6.2 6.49 6.2 6.32 416443 6.32 up up correct
BWAY.US BrainsWay Ltd 20250804 0 11.67 11.8899 11.42 11.72 17234 11.72 up up correct
BWB.US Bridgewater Bancshares Inc 20250804 0 15.16 15.36 15.07 15.23 51535 15.23 up up correct
BWEN.US Broadwind Inc 20250804 0 2.58 2.8197 2.55 2.78 288573 2.78 up up correct
BWFG.US Bankwell Financial Group Inc 20250804 0 39.75 40.7 39.48 39.93 65761 39.7296 up up correct
BWMN.US Bowman Consulting Group Ltd 20250804 0 33.56 34.71 33.41 33.95 183332 33.95 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20250804 0 13.38 14.46 13.175 13.9 191800 13.6036 up up correct
BYFC.US Broadway Financial Corporation 20250804 0 8.0001 8.06 8.0001 8.05 1958 8.05 up up correct
BYND.US Beyond Meat Inc 20250804 0 2.91 3.04 2.875 3.03 2018344 3.03 up up correct
BYRN.US Byrna Technologies Inc 20250804 0 21.58 22.11 21.55 21.86 353100 21.86 up up correct
BYSI.US BeyondSpring Inc 20250804 0 2.08 2.25 2.05 2.16 20002 2.16 up up correct
BZ.US Kanzhun Ltd ADR 20250804 0 19.07 19.42 18.89 19.29 3266030 19.29 up up correct
BZUN.US Baozun Inc 20250804 0 2.67 2.7 2.6 2.67 161399 2.67
CAAS.US China Automotive Systems Inc 20250804 0 4.12 4.2 4.05 4.05 7603 4.05 down down correct
CABA.US Cabaletta Bio Inc 20250804 0 1.46 1.54 1.44 1.5 894089 1.5 up up correct
CAC.US Camden National Corporation 20250804 0 36.7 37.1 36.59 37.07 67101 37.07 up up correct
CACC.US Credit Acceptance Corporation 20250804 0 452.1 456.8 447.635 448.2 144093 448.2 down down correct
CADCX.US CADCX 20250804 0 24.95 24.95 24.95 24.95 0 24.95
CADE.US PA 20250804 0 21 21.74 21 21.64 11224 21.2962 up up correct
CADEX.US CADEX 20250804 0 25.09 25.09 25.09 25.09 0 25.09
CADFX.US CION Ares Diversified Credit Fund W 20250804 0 25.36 25.36 25.36 25.36 0 25.36
CADL.US Candel Therapeutics Inc. Common Stock 20250804 0 6.31 6.4 6.17 6.31 417604 6.31
CADSX.US CADSX 20250804 0 25.2 25.2 25.2 25.2 0 25.2
CADUX.US CADUX 20250804 0 25.34 25.34 25.34 25.34 0 25.34
CADWX.US CADWX 20250804 0 25.17 25.17 25.17 25.17 0 25.17
CAKE.US The Cheesecake Factory Incorporated 20250804 0 63.17 63.45 61.35 62.59 2740860 62.3156 down down correct
CALA.US Calithera Biosciences Inc 20250804 0 0.0007 0.0007 0.0006 0.0006 450 0.0006 down down correct
CALM.US Cal 20250804 0 106.07 107.18 102 103.61 1295835 103.61 down down correct
CAMP.US CalAmp Corp 20250804 0 1.67 1.82 1.58 1.64 31300 1.64 down down correct
CAMT.US Camtek Ltd 20250804 0 96.38 98.87 95.62 96.77 432477 96.77 up up correct
CAN.US Canaan Inc 20250804 0 0.663 0.688 0.647 0.653 50557200 0.653 down down correct
CAPR.US Capricor Therapeutics Inc 20250804 0 7.87 7.9 7.2 7.68 1375483 7.68 down down correct
CAR.US Avis Budget Group Inc 20250804 0 165.25 165.65 158.49 160.46 1990700 160.46 down down correct
CARE.US Carter Bankshares Inc 20250804 0 17.01 17.33 16.92 17.2 55810 17.2 up up correct
CARG.US CarGurus Inc 20250804 0 32.1 32.22 31.29 31.57 1391184 31.57 down down correct
CARV.US Carver Bancorp Inc 20250804 0 1.95 2.08 1.9001 1.97 49369 1.97 up up correct
CASH.US Meta Financial Group Inc 20250804 0 75.22 75.455 74.195 74.52 229036 74.52 down down correct
CASI.US CASI Pharmaceuticals Inc 20250804 0 1.41 2.57 1.371 1.95 64196898 1.95 up up correct
CASS.US Cass Information Systems Inc 20250804 0 39.87 41.11 39.79 40.95 66127 40.95 up up correct
CASY.US Casey's General Stores Inc 20250804 0 521.61 529.53 520.265 523.25 309784 523.25 up up correct
CATY.US Cathay General Bancorp 20250804 0 44.55 45.53 44.23 45.52 422729 45.52 up down incorrect
CBAN.US Colony Bankcorp Inc 20250804 0 16.01 16.27 16 16.27 35265 16.1543 up down incorrect
CBAT.US CBAK Energy Technology Inc 20250804 0 0.89 0.94 0.8811 0.925 116340 0.925 up down incorrect
CBFV.US CB Financial Services Inc 20250804 0 30.6 31.785 29.995 31.5 17653 31.2432 up down incorrect
CBIO.US Catalyst Biosciences Inc 20250804 0 12.15 12.2 11.33 11.84 130600 11.84 down up incorrect
CBNK.US Capital Bancorp Inc 20250804 0 30.88 31.39 30.64 31.22 75296 31.1012 up up correct
CBOE.US Cboe Global Markets Inc 20250804 0 248.14 251.21 246 250.87 974500 250.87 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20250804 0 60.15 60.15 57.61 57.79 889211 57.79 down down correct
CBSH.US Commerce Bancshares Inc 20250804 0 60.21 60.89 59.95 60.81 601900 60.81 up up correct
CCAP.US Crescent Capital BDC Inc 20250804 0 14.18 14.3 14.0203 14.13 248648 14.13 down down correct
CCB.US Coastal Financial Corporation 20250804 0 92.64 94.97 91.5437 94.85 108179 94.85 up up correct
CCBG.US Capital City Bank Group Inc 20250804 0 38.51 39.1839 38.24 38.92 30207 38.92 up up correct
CCCC.US C4 Therapeutics Inc 20250804 0 2.12 2.155 2.04 2.1 1243600 2.1 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20250804 0 20.49 20.64 20.45 20.53 92100 20.3365 up down incorrect
CCEL.US Cryo 20250804 0 5.08 5.112 4.9296 5.112 3708 5.112 up down incorrect
CCEP.US Coca 20250804 0 97.13 97.96 97.01 97.88 1944770 97.88 up down incorrect
CCLFX.US CCLFX 20250804 0 10.65 10.65 10.65 10.65 0 10.65
CCNE.US CNB Financial Corporation 20250804 0 22.55 22.67 22.0933 22.57 153663 22.57 up down incorrect
CCNEP.US CNB Financial Corporation 20250804 0 25 25 25 25 100 24.5543
CCOI.US Cogent Communications Holdings Inc 20250804 0 45.25 45.4974 44.89 45.28 521740 44.0544 up up correct
CCRN.US Cross Country Healthcare Inc 20250804 0 13.04 13.34 12.785 12.87 227166 12.87 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20250804 0 19.71 20.205 19.625 20.12 110347 20.12 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20250804 0 11.79 11.79 11.79 11.79 0 11.79
CDLX.US Cardlytics Inc 20250804 0 1.9 2.01 1.9 1.96 497630 1.96 up up correct
CDNA.US CareDx Inc 20250804 0 12.49 12.88 12.09 12.6 1262684 12.6 up up correct
CDNS.US Cadence Design Systems Inc 20250804 0 358.78 364.89 355.63 364.88 1841900 364.88 up up correct
CDTX.US Cidara Therapeutics Inc 20250804 0 62.9 63.48 62.135 62.46 238321 62.46 down down correct
CDW.US CDW Corporation 20250804 0 170.23 172.2 168.94 172.14 1316718 171.4933 up up correct
CDXS.US Codexis Inc 20250804 0 2.73 2.87 2.69 2.84 572913 2.84 up up correct
CDZI.US Cadiz Inc 20250804 0 3.03 3.22 3.025 3.15 409828 3.15 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20250804 0 17.34 17.47 17.25 17.39 5300 17.39 up up correct
CEDAX.US CEDAX 20250804 0 21.98 21.98 21.98 21.98 0 21.98
CEDIX.US Destra International & Event 20250804 0 22.01 22.01 22.01 22.01 0 22.01
CEDLX.US CEDLX 20250804 0 22.03 22.03 22.03 22.03 0 22.03
CEDTX.US CEDTX 20250804 0 21.83 21.83 21.83 21.83 0 21.83
CELC.US Celcuity Inc 20250804 0 40 43.73 38.93 43.13 1956060 43.13 up up correct
CELH.US Celsius Holdings Inc 20250804 0 44.96 45.56 44.4 45.18 4261300 45.18 up up correct
CELU.US Celularity Inc 20250804 0 3.11 3.265 2.97 3.16 114500 3.16 up up correct
CENT.US Central Garden & Pet Company 20250804 0 39.04 39.74 38.91 39.53 49159 39.53 up up correct
CENTA.US Central Garden & Pet Company 20250804 0 35.4 35.99 35.285 35.77 483408 35.77 up up correct
CENX.US Century Aluminum Company 20250804 0 20.51 20.76 20.2102 20.41 1374205 20.41 down down correct
CERS.US Cerus Corporation 20250804 0 1.285 1.3152 1.28 1.3 894767 1.3 up down incorrect
CERT.US Certara Inc 20250804 0 9.9 9.99 9.65 9.94 1352965 9.94 up down incorrect
CETX.US Cemtrex Inc 20250804 0 1.21 1.28 1.2 1.25 864719 1.25 up down incorrect
CETXP.US Cemtrex Inc 20250804 0 0.25 0.25 0.25 0.25 287 0.25
CEVA.US CEVA Inc 20250804 0 20.99 21.75 20.89 21.63 229650 21.63 up up correct
CFBK.US CF Bankshares Inc 20250804 0 24 24 23.31 23.31 11105 23.31 down down correct
CFFI.US C&F Financial Corporation 20250804 0 63.54 65.63 63.14 65.63 24709 65.63 up up correct
CFFN.US Capitol Federal Financial Inc 20250804 0 5.73 5.81 5.71 5.77 740679 5.77 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20250804 0 17.445 17.5 16.72 17.12 9685404 17.12 down down correct
CG.US The Carlyle Group Inc 20250804 0 59.22 60.46 58.9 60.43 1856797 60.0988 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20250804 0 17.97 18.14 17.966 18.14 32100 18.14 up up correct
CGBD.US TCG BDC Inc 20250804 0 13.69 13.78 13.6 13.71 518354 13.71 up up correct
CGC.US Canopy Growth Corporation 20250804 0 1.07 1.11 1.05 1.1 4779239 1.1 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20250804 0 22.41 22.41 22.41 22.41 0 22.41
CGEM.US Cullinan Oncology Inc 20250804 0 7.67 8 7.52 7.94 272441 7.94 up up correct
CGEN.US Compugen Ltd 20250804 0 1.5 1.5 1.45 1.46 184109 1.46 down down correct
CGNT.US Cognyte Software Ltd 20250804 0 9.1 9.19 9.05 9.15 185448 9.15 up up correct
CGNX.US Cognex Corporation 20250804 0 40.91 41.47 40.54 41.43 2374678 41.355 up up correct
CGO.US Calamos Global Total Return Fund 20250804 0 11.54 11.61 11.52 11.57 13100 11.4918 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20250804 0 0.6933 0.7278 0.6729 0.7138 1684230 0.7138 up up correct
CHCI.US Comstock Holding Companies Inc 20250804 0 12.36 12.435 12.35 12.36 4393 12.36
CHCO.US City Holding Company 20250804 0 121.03 122.25 120.34 120.95 79924 120.95 down down correct
CHDN.US Churchill Downs Incorporated 20250804 0 106.86 107.86 103.82 104.51 527900 104.51 down down correct
CHEF.US The Chefs' Warehouse Inc 20250804 0 67.41 68.17 66.555 66.9 1684081 66.9 down down correct
CHEK.US Check 20250804 0 0.668 0.69 0.65 0.651 10600 0.651 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20250804 0 10.23 10.34 10.23 10.34 166000 10.2454 up up correct
CHKP.US Check Point Software Technologies Ltd 20250804 0 190 192.91 188 192.755 1391629 192.755 up up correct
CHMG.US Chemung Financial Corporation 20250804 0 49.48 50.13 49.02 50.02 9531 50.02 up up correct
CHNR.US China Natural Resources Inc 20250804 0 3.34 3.6674 3.27 3.525 123160 3.525 up up correct
CHRS.US Coherus BioSciences Inc 20250804 0 0.88 0.9248 0.8607 0.868 966090 0.868 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20250804 0 113.93 116.28 113.4 115.03 1318009 115.03 up up correct
CHSCL.US CHS Inc 20250804 0 25.88 26.03 25.826 26.01 20500 26.01 up up correct
CHSCM.US CHS Inc 20250804 0 24.452 24.75 24.45 24.72 20900 24.72 up up correct
CHSCN.US CHS Inc 20250804 0 25.5 25.65 25.42 25.58 34500 25.58 up up correct
CHSCO.US CHS Inc 20250804 0 26.84 26.87 26.72 26.79 17300 26.79 down down correct
CHSCP.US CHS Inc 20250804 0 28.34 28.61 28.2 28.52 11400 28.52 up up correct
CHTR.US Charter Communications Inc 20250804 0 265.62 268.67 260.76 261.75 2670000 261.75 down down correct
CHW.US Calamos Global Dynamic Income Fund 20250804 0 7.09 7.14 7.08 7.12 163300 7.0714 up up correct
CHY.US Calamos Convertible and High Income Fund 20250804 0 10.88 10.96 10.88 10.92 143500 10.8209 up up correct
CIFR.US Cipher Mining Inc 20250804 0 4.995 5.205 4.93 5.19 17303270 5.19 up up correct
CIFRW.US Cipher Mining Inc 20250804 0 0.9203 0.98 0.8627 0.908 577634 0.908 down down correct
CIGI.US Colliers International Group Inc 20250804 0 151.96 153.47 149.26 152.09 117278 152.09 up up correct
CINF.US Cincinnati Financial Corporation 20250804 0 146.52 149.78 146.52 149.74 523361 149.74 up up correct
CIVB.US Civista Bancshares Inc 20250804 0 19.38 19.5 19.06 19.47 96062 19.3 up up correct
CIZN.US Citizens Holding Company 20250804 0 7.39 7.39 7.39 7.39 1300 7.39
CLAR.US Clarus Corporation 20250804 0 3.16 3.295 3.1 3.25 346512 3.2264 up up correct
CLBK.US Columbia Financial Inc 20250804 0 13.99 14.47 13.89 14.28 132456 14.28 up up correct
CLBT.US Cellebrite DI 20250804 0 13.84 13.88 13.62 13.64 2410290 13.64 down down correct
CLDX.US Celldex Therapeutics Inc 20250804 0 22.07 22.28 21.545 21.8 827216 21.8 down down correct
CLEU.US China Liberal Education Holdings Limited 20250804 0 0.075 0.11 0.075 0.1 2042 0.1 up up correct
CLFD.US Clearfield Inc 20250804 0 40.95 43.9 40.95 43.89 166249 43.89 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20250804 0 2.3 2.3 2.18 2.2479 13169 2.2479 down down correct
CLIR.US ClearSign Technologies Corporation 20250804 0 0.56 0.57 0.541 0.5471 29236 0.5471 down down correct
CLLS.US Cellectis S.A 20250804 0 3.21 3.24 2.92 3.02 368889 3.02 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20250804 0 15.53 15.83 15.035 15.3 712187 15.3 down down correct
CLNE.US Clean Energy Fuels Corp 20250804 0 1.99 2.045 1.97 2.03 1319107 2.03 up up correct
CLNN.US Clene Inc 20250804 0 3.58 3.75 3.5406 3.74 60895 3.74 up up correct
CLOV.US Clover Health Investments Corp 20250804 0 2.82 2.94 2.7805 2.88 6641064 2.88 up up correct
CLPS.US CLPS Incorporation 20250804 0 0.95 0.954 0.91 0.9413 3690 0.9413 down down correct
CLPT.US ClearPoint Neuro Inc 20250804 0 10.19 10.62 10.1413 10.53 512598 10.53 up up correct
CLRB.US Cellectar Biosciences Inc 20250804 0 4.77 5.09 4.77 5.06 145936 5.06 up up correct
CLRO.US ClearOne Inc 20250804 0 4.83 4.93 4.58 4.76 12389 4.76 down down correct
CLSD.US Clearside Biomedical Inc 20250804 0 0.4 0.4625 0.3995 0.4151 858266 0.4151 up up correct
CLSK.US CleanSpark Inc 20250804 0 10.635 10.73 10.3319 10.62 13234940 10.62 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20250804 0 12.4 12.4 12.4 12.4 0 12.4
CLVR.US Clever Leaves Holdings Inc 20250804 0 0.0001 0.0001 0.0001 0.0001 174 0.0001
CLWT.US Euro Tech Holdings Company Limited 20250804 0 1.2999 1.2999 1.21 1.2235 2275 1.2235 down up incorrect
CMBM.US Cambium Networks Corporation 20250804 0 0.785 1 0.785 0.85 822496 0.85 up down incorrect
CMCO.US Columbus McKinnon Corporation 20250804 0 14.22 14.225 13.725 13.75 476648 13.6824 down up incorrect
CMCSA.US Comcast Corporation 20250804 0 32.62 32.95 32.49 32.56 29378779 32.56 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20250804 0 6 6.55 5.9182 6.345 9121 6.345 up down incorrect
CME.US CME Group Inc 20250804 0 280.76 287.27 280.525 287.1 1727065 287.1 up up correct
CMLS.US Cumulus Media Inc 20250804 0 0.133 0.18 0.1285 0.1775 633363 0.1775 up up correct
CMMB.US Chemomab Therapeutics Ltd 20250804 0 1.04 1.05 0.99 1 162700 1 down down correct
CMPR.US Cimpress plc 20250804 0 53.2 54.605 48.51 53.88 313397 53.88 up up correct
CMPS.US COMPASS Pathways plc 20250804 0 4.36 4.79 4.36 4.6 2721085 4.6 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20250804 0 2.97 3.015 2.83 2.85 814794 2.85 down down correct
CMTL.US Comtech Telecommunications Corp 20250804 0 2.07 2.12 1.97 2.05 141950 2.05 down down correct
CNDT.US Conduent Incorporated 20250804 0 2.45 2.54 2.44 2.51 830054 2.51 up up correct
CNET.US ZW Data Action Technologies Inc 20250804 0 1.25 1.2894 1.22 1.28 16334 1.28 up up correct
CNEY.US CN Energy Group. Inc 20250804 0 2.11 2.2199 2.0901 2.1001 5868 2.1001 down down correct
CNFR.US Conifer Holdings Inc 20250804 0 0.81 0.84 0.81 0.84 1739 0.84 up up correct
CNOB.US ConnectOne Bancorp Inc 20250804 0 22.29 23.125 22.065 22.68 268778 22.5126 up up correct
CNOBP.US ConnectOne Bancorp Inc 20250804 0 23.85 23.85 23.535 23.7 5100 23.3716 down down correct
CNRLX.US CNRLX 20250804 0 15.78 15.78 15.78 15.78 0 15.78
CNROX.US CNROX 20250804 0 6.64 6.64 6.64 6.64 0 6.64
CNSP.US CNS Pharmaceuticals Inc 20250804 0 7.747 8.1 7.5 7.51 17336 7.51 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20250804 0 16.87 17 16.02 16.08 1384682 16.08 down down correct
CNTB.US Connect Biopharma Holdings Limited 20250804 0 2.1 2.11 1.87 2.04 129418 2.04 down down correct
CNTG.US Centogene N.V 20250804 0 0.06 0.06 0.06 0.06 2500 0.06
CNTX.US Context Therapeutics Inc. Common Stock 20250804 0 0.728 0.728 0.6752 0.68 184951 0.68 down down correct
CNTY.US Century Casinos Inc 20250804 0 2.18 2.25 2.02 2.13 44532 2.13 down down correct
CNXC.US Concentrix Corporation 20250804 0 46.51 47.0531 45.91 45.99 901200 45.99 down down correct
CNXN.US PC Connection Inc 20250804 0 61.34 61.63 59.585 59.86 70014 59.7137 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20250804 0 34.77 34.77 33.19 33.85 1077407 33.85 down down correct
COCP.US Cocrystal Pharma Inc 20250804 0 1.96 2.19 1.79 1.94 473007 1.94 down down correct
CODA.US Coda Octopus Group Inc 20250804 0 7.23 7.59 7.06 7.47 70534 7.47 up up correct
CODX.US Co 20250804 0 0.247 0.2624 0.2408 0.2567 666965 0.2567 up up correct
COF.US PN 20250804 0 17.18 17.3 17.15 17.3 30980 17.0328 up up correct
COFS.US ChoiceOne Financial Services Inc 20250804 0 28.72 28.92 28.55 28.86 67506 28.86 up up correct
COGT.US Cogent Biosciences Inc 20250804 0 11.46 12.07 11.26 12.05 1037347 12.05 up up correct
COHR.US Coherent Inc 20250804 0 103.84 106.84 102.67 106.74 2453500 106.74 up up correct
COHU.US Cohu Inc 20250804 0 19.13 19.26 18.63 18.87 370977 18.87 down down correct
COIN.US Coinbase Global Inc 20250804 0 319.54 324 311 318.17 12106370 318.17 down down correct
COKE.US Coca 20250804 0 112.34 113.72 111.68 112.01 375500 112.01 down down correct
COLB.US Columbia Banking System Inc 20250804 0 23.58 23.9 23.18 23.88 2317267 23.88 up up correct
COLL.US Collegium Pharmaceutical Inc 20250804 0 30 31.375 30 31.09 321344 31.09 up up correct
COLM.US Columbia Sportswear Company 20250804 0 49.92 51.09 49.375 51.08 1135832 50.7963 up up correct
COMM.US CommScope Holding Company Inc 20250804 0 13.83 15.15 12.89 14.51 75863938 14.51 up up correct
COMS.US COMSovereign Holding Corp 20250804 0 0.001 0.001 0.001 0.001 0 0.001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20250804 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
COOP.US Mr. Cooper Group Inc 20250804 0 174.98 179.78 174.06 179.14 1418900 179.14 up up correct
CORT.US Corcept Therapeutics Incorporated 20250804 0 67.62 71.91 66.46 71.77 1816552 71.77 up up correct
COST.US Costco Wholesale Corporation 20250804 0 952.6 960.18 948.66 955.37 2389900 955.37 up up correct
CPHC.US Canterbury Park Holding Corporation 20250804 0 18.41 18.41 17.9443 17.9443 2026 17.9443 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20250804 0 3.67 4.22 3.6 4.01 184513 4.01 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20250804 0 1.23 1.36 1.2 1.31 478918 1.31 up down incorrect
CPRDX.US CPRDX 20250804 0 11.48 11.48 11.48 11.48 0 11.48
CPREX.US CPREX 20250804 0 11.49 11.49 11.49 11.49 0 11.49
CPRSX.US CPRSX 20250804 0 11.48 11.48 11.48 11.48 0 11.48
CPRT.US Copart Inc 20250804 0 45.59 45.98 45.47 45.74 5246900 45.74 up down incorrect
CPRTX.US CPRTX 20250804 0 11.47 11.47 11.47 11.47 0 11.47
CPRX.US Catalyst Pharmaceuticals Inc 20250804 0 21.09 21.79 21 21.73 890842 21.73 up down incorrect
CPSH.US CPS Technologies Corporation 20250804 0 2.95 3.06 2.91 2.95 93262 2.95
CPSS.US Consumer Portfolio Services Inc 20250804 0 7.91 8.22 7.91 8.22 8400 8.22 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20250804 0 16.15 16.3 16.123 16.2 38300 16.0643 up up correct
CRAI.US CRA International Inc 20250804 0 170.24 177.93 169.28 177.14 86973 177.14 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20250804 0 9.3 9.8 9.14 9.34 53338 9.34 up up correct
CRBU.US Caribou Biosciences Inc 20250804 0 2.045 2.13 1.9406 2.1 992278 2.1 up up correct
CRCT.US Cricut Inc 20250804 0 4.7 4.805 4.68 4.72 586560 4.72 up up correct
CRDF.US Cardiff Oncology Inc 20250804 0 2.66 2.69 2.46 2.51 3020500 2.51 down down correct
CRDFX.US CRDFX 20250804 0 22.43 22.43 22.43 22.43 0 22.43
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20250804 0 22.43 22.43 22.43 22.43 0 22.43
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20250804 0 1.41 1.41 1.24 1.28 898241 1.28 down down correct
CRDLX.US CRDLX 20250804 0 22.42 22.42 22.42 22.42 0 22.42
CRDTX.US Griffin Inst Access Credit Fund CL A 20250804 0 22.43 22.43 22.43 22.43 0 22.43
CREDX.US CREDX 20250804 0 8.35 8.35 8.35 8.35 0 8.35
CREG.US China Recycling Energy Corporation 20250804 0 1.37 1.45 1.2 1.4 144183 1.4 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20250804 0 11.06 11.245 10.902 11.18 101417 11.18 up down incorrect
CREX.US Creative Realities Inc 20250804 0 2.57 2.66 2.515 2.64 59757 2.64 up down incorrect
CRIS.US Curis Inc 20250804 0 1.63 1.6562 1.55 1.6 112887 1.6 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20250804 0 0.736 0.82 0.666 0.82 1300 0.82 up down incorrect
CRMD.US CorMedix Inc 20250804 0 11.72 12.4799 11.72 12.37 1782500 12.37 up down incorrect
CRMT.US America's Car 20250804 0 43 43.465 42.67 42.73 100412 42.73 down up incorrect
CRNC.US Cerence Inc 20250804 0 8.3 8.73 8.2 8.56 1326400 8.56 up down incorrect
CRNT.US Ceragon Networks Ltd 20250804 0 2.18 2.29 2.17 2.26 834590 2.26 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20250804 0 28.1 28.39 27.5975 28.22 1011334 28.22 up up correct
CRON.US Cronos Group Inc 20250804 0 1.94 2.03 1.93 2.02 1555265 2.02 up up correct
CROX.US Crocs Inc 20250804 0 98.1 100.97 97.8055 100.36 1570393 100.36 up up correct
CRSP.US CRISPR Therapeutics AG 20250804 0 56.3 59.8907 55.826 59.59 3401053 59.59 up up correct
CRSR.US Corsair Gaming Inc 20250804 0 8.69 9.075 8.69 9.06 409237 9.06 up up correct
CRTD.US Creatd Inc 20250804 0 0.353 0.353 0.353 0.353 2000 0.353
CRTO.US Criteo S.A 20250804 0 23.55 24.09 23.08 23.12 425586 23.12 down down correct
CRUS.US Cirrus Logic Inc 20250804 0 101.57 105.69 101.43 105.58 745760 105.58 up up correct
CRVL.US CorVel Corporation 20250804 0 87.38 88.49 86.14 86.52 145017 86.52 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20250804 0 4.17 4.365 4.12 4.31 447986 4.31 up up correct
CRWD.US CrowdStrike Holdings Inc 20250804 0 452.9 457.49 448 454.86 1882796 454.86 up up correct
CRWS.US Crown Crafts Inc 20250804 0 2.81 2.86 2.81 2.86 7066 2.86 up up correct
CSBR.US Champions Oncology Inc 20250804 0 6.0115 6.537 6.0102 6.38 48409 6.38 up up correct
CSCO.US Cisco Systems Inc 20250804 0 67.765 68.51 67.61 68.49 17052199 68.49 up up correct
CSGP.US CoStar Group Inc 20250804 0 95.53 96.875 94.96 96.83 2247743 96.83 up up correct
CSGS.US CSG Systems International Inc 20250804 0 61.18 62.0125 60.965 61.59 146669 61.59 up up correct
CSIQ.US Canadian Solar Inc 20250804 0 11.46 11.64 11.32 11.49 535053 11.49 up up correct
CSPI.US CSP Inc 20250804 0 10.06 10.5954 10.04 10.38 17130 10.38 up up correct
CSQ.US Calamos Strategic Total Return Fund 20250804 0 18.02 18.2 17.96 18.18 179279 18.0798 up up correct
CSTE.US Caesarstone Ltd 20250804 0 1.84 1.89 1.78 1.82 61962 1.82 down down correct
CSTL.US Castle Biosciences Inc 20250804 0 14.75 15.41 14.59 15.32 884159 15.32 up up correct
CSWC.US Capital Southwest Corporation 20250804 0 22.6 22.74 22.36 22.47 513309 22.2797 down down correct
CSX.US CSX Corporation 20250804 0 35.1 35.67 35.07 35.46 13546400 35.46 up up correct
CTAS.US Cintas Corporation 20250804 0 220.92 225.44 220.65 225.09 1431700 224.6324 up up correct
CTBI.US Community Trust Bancorp Inc 20250804 0 53.18 53.81 53.12 53.81 65840 53.81 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20250804 0 3.64 3.86 3.6215 3.84 1279542 3.84 up up correct
CTLP.US Cantaloupe Inc 20250804 0 11.07 11.09 11.07 11.07 653916 11.07
CTMX.US CytomX Therapeutics Inc 20250804 0 2.39 2.4 2.345 2.39 1180612 2.39
CTRE.US CareTrust REIT Inc 20250804 0 32.1 32.92 32.1 32.9 1998609 32.9 up up correct
CTRM.US Castor Maritime Inc 20250804 0 2.16 2.16 2.15 2.1501 24894 2.1501 down down correct
CTRN.US Citi Trends Inc 20250804 0 29.5 29.71 29.13 29.65 34145 29.65 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20250804 0 71.12 71.77 70.88 71.26 5344721 70.9444 up up correct
CTSO.US Cytosorbents Corporation 20250804 0 0.9 0.9111 0.8413 0.9111 218869 0.9111 up up correct
CTXR.US Citius Pharmaceuticals Inc 20250804 0 1.3 1.39 1.3 1.39 176039 1.39 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20250804 0 2.34 2.44 2.33 2.43 28701 2.43 up up correct
CUE.US Cue Biopharma Inc 20250804 0 0.7411 0.797 0.7372 0.762 85425 0.762 up up correct
CUEN.US Cuentas Inc 20250804 0 0.02 0.02 0.02 0.02 0 0.02
CURI.US CuriosityStream Inc 20250804 0 4.75 5 4.75 4.93 677493 4.93 up up correct
CURIW.US CuriosityStream Inc 20250804 0 0.0292 0.0293 0.0216 0.022 20041 0.022 down down correct
CVAC.US CureVac N.V 20250804 0 5.4 5.47 5.4 5.46 562079 5.46 up up correct
CVBF.US CVB Financial Corp 20250804 0 18.37 18.72 18.22 18.69 652328 18.69 up up correct
CVCO.US Cavco Industries Inc 20250804 0 422.26 443.88 422.26 440.29 110345 440.29 up up correct
CVGI.US Commercial Vehicle Group Inc 20250804 0 1.71 1.97 1.6208 1.85 445885 1.85 up up correct
CVGW.US Calavo Growers Inc 20250804 0 26.47 26.7432 26.34 26.48 183878 26.48 up up correct
CVLG.US Covenant Logistics Group Inc 20250804 0 23.33 23.805 23.33 23.53 80378 23.53 up up correct
CVLT.US Commvault Systems Inc 20250804 0 181.1 186.57 179.87 186.5 470775 186.5 up up correct
CVRX.US CVRx Inc. Common Stock 20250804 0 7.66 7.865 7.495 7.55 279751 7.55 down down correct
CVV.US CVD Equipment Corporation 20250804 0 3.8 3.8 3.5157 3.56 48358 3.56 down down correct
CWBC.US Community West Bancshares 20250804 0 18.83 18.985 18.76 18.89 44532 18.89 up up correct
CWCO.US Consolidated Water Co. Ltd 20250804 0 28.54 29.26 28.54 29.15 106447 29.15 up up correct
CWST.US Casella Waste Systems Inc 20250804 0 102.84 104.1983 101.63 102.54 802932 102.54 down down correct
CXDO.US Crexendo Inc 20250804 0 5.4 5.88 5.39 5.87 220523 5.87 up up correct
CYAN.US Cyanotech Corporation 20250804 0 0.37 0.395 0.37 0.37 7444 0.37
CYBR.US CyberArk Software Ltd 20250804 0 414.63 416.22 407.22 409 1980133 409 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20250804 0 9.62 10.07 9.28 9.81 169326 9.81 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20250804 0 4.24 4.24 4.04 4.04 1700 4.04 down down correct
CYCN.US Cyclerion Therapeutics Inc 20250804 0 2.551 2.89 2.55 2.7864 36218 2.7864 up up correct
CYPS.US Cyclo3pss Corporation 20250804 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20250804 0 7.33 7.395 7.1 7.16 375795 7.16 down down correct
CYTK.US Cytokinetics Incorporated 20250804 0 36.72 36.77 35.86 36.58 1612712 36.58 down down correct
CZNC.US Citizens & Northern Corporation 20250804 0 18.16 18.51 18.16 18.51 26304 18.51 up up correct
CZR.US Caesars Entertainment Inc 20250804 0 25.79 25.91 25.255 25.36 7038100 25.36 down down correct
CZWI.US Citizens Community Bancorp Inc 20250804 0 14.875 15.01 14.8012 14.98 20316 14.98 up up correct
DAKT.US Daktronics Inc 20250804 0 16.19 16.72 16.15 16.69 203893 16.69 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20250804 0 14.98 15.1 14.87 14.94 35053 14.94 down down correct
DARE.US Daré Bioscience Inc 20250804 0 2.41 2.4991 2.38 2.39 174480 2.39 down down correct
DATS.US DatChat Inc. Common Stock 20250804 0 2.25 2.325 2.22 2.32 29400 2.32 up up correct
DATSW.US DatChat Inc. Series A Warrant 20250804 0 0.201 0.201 0.201 0.201 200 0.201
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20250804 0 6.69 6.84 6.465 6.735 2217870 6.735 up up correct
DBGI.US Digital Brands Group Inc 20250804 0 10.4 10.85 10 10 3900 10 down down correct
DBVT.US DBV Technologies S.A 20250804 0 9.35 9.5229 8.665 8.81 24740 8.81 down down correct
DBX.US Dropbox Inc 20250804 0 26.65 26.87 26.56 26.68 2383064 26.68 up up correct
DCBO.US Docebo Inc 20250804 0 30.21 30.605 30 30.34 46037 30.34 up up correct
DCGO.US DocGo Inc 20250804 0 1.33 1.4 1.33 1.4 374029 1.4 up up correct
DCOM.US Dime Community Bancshares Inc 20250804 0 27.25 28.135 27.05 27.42 144746 27.42 up up correct
DCOMP.US Dime Community Bancshares Inc 20250804 0 20.34 20.7 20.34 20.52 26400 20.1681 up up correct
DCTH.US Delcath Systems Inc 20250804 0 10.74 11.27 10.66 11.27 576494 11.27 up up correct
DDOG.US Datadog Inc 20250804 0 137.2 139.14 136.15 139.13 3501100 139.13 up up correct
DENN.US Denny's Corporation 20250804 0 3.61 3.725 3.5894 3.64 767332 3.64 up up correct
DFH.US Dream Finders Homes Inc 20250804 0 25.41 25.87 25.245 25.53 288842 25.53 up down incorrect
DGICA.US Donegal Group Inc 20250804 0 16.8 17.01 16.6919 16.97 127700 16.97 up down incorrect
DGII.US Digi International Inc 20250804 0 31.36 32.02 31.162 31.7 248412 31.7 up down incorrect
DGLY.US Digital Ally Inc 20250804 0 1.95 1.95 1.92 1.92 29237 1.92 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20250804 0 3.75 3.895 3.72 3.84 329160 3.84 up down incorrect
DHC.US Diversified Healthcare Trust 20250804 0 3.26 3.42 3.24 3.41 793497 3.41 up down incorrect
DHCNI.US DHCNI 20250804 0 16.8 16.8 16.56 16.72 9600 16.72 down down correct
DHCNL.US Diversified Healthcare Trust 20250804 0 17.14 17.15 16.84 16.87 18172 16.5119 down down correct
DHIL.US Diamond Hill Investment Group Inc 20250804 0 133.49 140.85 133.49 140.69 41732 140.69 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20250804 0 2.62 2.71 2.62 2.67 68681 2.67 up up correct
DIOD.US Diodes Incorporated 20250804 0 48.69 49.465 48.2585 49.46 609401 49.46 up up correct
DJCO.US Daily Journal Corporation 20250804 0 385.75 397.33 384.02 397.33 24724 397.33 up up correct
DKNG.US DraftKings Inc 20250804 0 44.35 45.07 43.86 45.05 7101700 45.05 up up correct
DLHC.US DLH Holdings Corp 20250804 0 5.53 5.6294 5.5 5.59 28347 5.59 up up correct
DLO.US DLocal Limited Class A Common Shares 20250804 0 10.12 10.465 10.11 10.3 729428 10.3 up up correct
DLPN.US Dolphin Entertainment Inc 20250804 0 1.11 1.14 1.08 1.1 17984 1.1 down down correct
DLTH.US Duluth Holdings Inc 20250804 0 2.11 2.1356 2.09 2.12 16097 2.12 up up correct
DLTR.US Dollar Tree Inc 20250804 0 114.76 116.5 114.19 115.72 3291100 115.72 up up correct
DMAC.US DiaMedica Therapeutics Inc 20250804 0 4.15 4.47 4.15 4.36 242820 4.36 up up correct
DMLP.US Dorchester Minerals L.P 20250804 0 26.52 27.19 26.488 26.67 125799 26.67 up up correct
DMRC.US Digimarc Corporation 20250804 0 11.48 12.655 11.415 11.83 128483 11.83 up up correct
DNLI.US Denali Therapeutics Inc 20250804 0 13.47 14.525 13.31 14.44 2108742 14.44 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20250804 0 3.47 3.74 3.4516 3.65 4129933 3.65 up up correct
DOCU.US DocuSign Inc 20250804 0 74.65 75.4 74.46 75.38 1363873 75.38 up up correct
DOGZ.US Dogness (International) Corporation 20250804 0 7.44 8.19 7.44 7.76 73286 7.76 up up correct
DOMO.US Domo Inc 20250804 0 16.35 16.94 16.35 16.69 812061 16.69 up up correct
DOOO.US BRP Inc 20250804 0 49.135 50.485 49.135 50.24 166848 50.24 up up correct
DORM.US Dorman Products Inc 20250804 0 119.67 125.24 119.08 124.66 286495 124.66 up up correct
DOX.US Amdocs Limited 20250804 0 84.62 85.805 84.62 85.68 988921 85.68 up up correct
DOYU.US DouYu International Holdings Limited 20250804 0 7.96 8.1914 7.77 7.796 29942 7.796 down down correct
DPRO.US Draganfly Inc. Common Shares 20250804 0 5.01 5.46 4.76 5.21 2426207 5.21 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20250804 0 51.23 51.839 51.23 51.839 1100 49.6983 up up correct
DRIO.US DarioHealth Corp 20250804 0 0.57 0.582 0.532 0.55 44708 0.55 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20250804 0 6.6 7.14 6.34 7.059 62300 7.059 up up correct
DRRX.US DURECT Corporation 20250804 0 1.84 1.88 1.82 1.86 785585 1.86 up up correct
DRVN.US Driven Brands Holdings Inc 20250804 0 16.7 17 16.45 16.99 1289922 16.99 up up correct
DSGN.US Design Therapeutics Inc 20250804 0 3.85 4.125 3.85 3.96 117355 3.96 up up correct
DSGX.US The Descartes Systems Group Inc 20250804 0 104.62 106.78 104.5381 106.46 175528 106.46 up up correct
DSP.US Viant Technology Inc 20250804 0 13.86 14.11 13.7301 13.78 156496 13.78 down down correct
DSWL.US Deswell Industries Inc 20250804 0 2.94 3.015 2.94 3.015 12918 3.015 up down incorrect
DTIL.US Precision BioSciences Inc 20250804 0 4.64 4.855 4.6172 4.84 39128 4.84 up down incorrect
DTSS.US Datasea Inc 20250804 0 1.93 2.07 1.93 1.9441 27789 1.9441 up down incorrect
DTST.US Data Storage Corporation 20250804 0 4.74 4.86 4.68 4.73 25640 4.73 down up incorrect
DTSTW.US Data Storage Corporation 20250804 0 0.28 0.315 0.245 0.245 9372 0.245 down up incorrect
DUO.US Fangdd Network Group Ltd 20250804 0 1.77 1.79 1.71 1.72 107861 1.72 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20250804 0 343.29 352.87 341.2522 352.36 973741 352.36 up down incorrect
DUOT.US Duos Technologies Group Inc 20250804 0 6.7 6.92 6.545 6.83 413565 6.83 up up correct
DVAX.US Dynavax Technologies Corporation 20250804 0 10.88 11.155 10.79 11.14 1544168 11.14 up up correct
DWSN.US Dawson Geophysical Company 20250804 0 1.44 1.455 1.4 1.41 55432 1.41 down up incorrect
DXCM.US DexCom Inc 20250804 0 79.9 80.22 75.94 76.25 6537500 76.25 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20250804 0 1.31 1.35 1.265 1.29 179614 1.29 down up incorrect
DXPE.US DXP Enterprises Inc 20250804 0 110.92 113.6 110.11 112.39 156100 112.39 up down incorrect
DXYN.US The Dixie Group Inc 20250804 0 0.471 0.471 0.471 0.471 1407 0.471
DYAI.US Dyadic International Inc 20250804 0 1 1.04 1 1.01 70856 1.01 up down incorrect
DYN.US Dyne Therapeutics Inc 20250804 0 10.43 10.45 10.1 10.25 1861170 10.25 down up incorrect
DYNT.US Dynatronics Corporation 20250804 0 0.0851 0.0851 0.0802 0.0802 480 0.0802 down up incorrect
EA.US Electronic Arts Inc 20250804 0 157.715 160.32 156.37 159.77 2745280 159.77 up down incorrect
EBAY.US eBay Inc 20250804 0 91.885 93.455 91.51 92.86 6767882 92.86 up up correct
EBC.US Eastern Bankshares Inc 20250804 0 15.05 15.26 15.02 15.25 847546 15.25 up up correct
EBET.US Esports Technologies Inc 20250804 0 0.001 0.002 0.001 0.002 330 0.002 up up correct
EBMT.US Eagle Bancorp Montana Inc 20250804 0 15.78 15.91 15.5 15.91 34847 15.7735 up up correct
EBON.US Ebang International Holdings Inc 20250804 0 3.85 4.2 3.8 3.94 14265 3.94 up up correct
ECOR.US electroCore Inc 20250804 0 6.85 7.4 6.85 7.25 62416 7.25 up up correct
ECPG.US Encore Capital Group Inc 20250804 0 36.49 38.2 36.07 37.05 343724 37.05 up up correct
EDAP.US EDAP TMS S.A 20250804 0 1.3 1.365 1.25 1.27 90621 1.27 down down correct
EDIT.US Editas Medicine Inc 20250804 0 2.46 2.61 2.44 2.56 1346610 2.56 up up correct
EDRY.US EuroDry Ltd 20250804 0 10 10.5549 10 10.5549 888 10.5549 up up correct
EDSA.US Edesa Biotech Inc 20250804 0 2.2 2.28 2.13 2.27 9200 2.27 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20250804 0 0.88 0.88 0.8602 0.865 3045 0.865 down down correct
EDUC.US Educational Development Corporation 20250804 0 1.3 1.3 1.3 1.3 264 1.3
EEFT.US Euronet Worldwide Inc 20250804 0 94.5 95.39 93.45 94.39 455471 94.39 down down correct
EEIQ.US Elite Education Group International Limited 20250804 0 0.6799 0.6799 0.6106 0.63 4550 0.63 down down correct
EFOI.US Energy Focus Inc 20250804 0 1.98 2.17 1.98 2.0134 3791 2.0134 up up correct
EFSC.US Enterprise Financial Services Corp 20250804 0 53.81 54.38 53.26 54.24 127303 54.24 up up correct
EGAN.US eGain Corporation 20250804 0 5.79 6.23 5.79 6.23 27935 6.23 up up correct
EGBN.US Eagle Bancorp Inc 20250804 0 15.97 16.56 15.79 16.49 500000 16.3229 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20250804 0 28.179 28.179 28.179 28.179 100 28.179
EGRX.US Eagle Pharmaceuticals Inc 20250804 0 3.19 3.19 3.19 3.19 0 3.19
EH.US EHang Holdings Limited 20250804 0 17.21 17.55 17.1281 17.32 645025 17.32 up down incorrect
EHTH.US eHealth Inc 20250804 0 3.22 3.285 3.1801 3.26 292805 3.26 up down incorrect
EIOAX.US EIOAX 20250804 0 8.86 8.86 8.86 8.86 0 8.86
EIOMX.US EIOMX 20250804 0 8.72 8.72 8.72 8.72 0 8.72
EJH.US E 20250804 0 1.61 1.61 1.46 1.47 58543 1.47 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20250804 0 3.4 3.47 3.17 3.29 113132 3.29 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20250804 0 3.355 3.47 3.24 3.25 1290000 3.25 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20250804 0 0.0001 0.0001 0.0001 0.0001 219 0.0001
ELSE.US Electro 20250804 0 4.375 4.503 4.23 4.2319 9049 4.2319 down down correct
ELTK.US Eltek Ltd 20250804 0 9.9933 10.42 9.9933 10.265 3947 10.265 up up correct
ELYS.US Elys Game Technology Corp 20250804 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EM.US Smart Share Global Limited 20250804 0 1.18 1.1887 1.165 1.18 275161 1.18
EML.US The Eastern Company 20250804 0 22.01 22.5 22.01 22.33 4775 22.2246 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20250804 0 1.5 1.66 1.47 1.48 819597 1.48 down down correct
ENPH.US Enphase Energy Inc 20250804 0 31.52 32.115 31.2 31.69 5741118 31.69 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20250804 0 2.01 2.19 2 2.15 316035 2.15 up up correct
ENSG.US The Ensign Group Inc 20250804 0 152 155.34 151.445 154.94 384462 154.94 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20250804 0 7.15 7.15 6.88 7.1 103300 7.1 down down correct
ENTG.US Entegris Inc 20250804 0 76 76.32 73.51 73.68 2895051 73.68 down down correct
ENTX.US Entera Bio Ltd 20250804 0 1.99 2.1394 1.99 2.08 190742 2.08 up up correct
ENVB.US Enveric Biosciences Inc 20250804 0 1.15 1.16 1.11 1.15 87877 1.15
ENVX.US Enovix Corporation 20250804 0 11 11.02 10.455 10.99 7018251 10.99 down down correct
EOLS.US Evolus Inc 20250804 0 9.18 9.3475 8.89 9.11 1468515 9.11 down down correct
EOSE.US Eos Energy Enterprises Inc 20250804 0 5.67 6.35 5.645 6.21 15657690 6.21 up up correct
EOSEW.US Eos Energy Enterprises Inc 20250804 0 0.4 0.403 0.36 0.403 160600 0.403 up up correct
EPIX.US ESSA Pharma Inc 20250804 0 1.88 1.89 1.88 1.88 141454 1.88
EPSN.US Epsilon Energy Ltd 20250804 0 6.08 6.14 6.0633 6.11 122237 6.11 up up correct
EQ.US Equillium Inc 20250804 0 0.63 0.685 0.51 0.5633 8007943 0.5633 down down correct
EQBK.US Equity Bancshares Inc 20250804 0 36.41 37.09 36.21 36.99 96700 36.99 up up correct
EQIX.US Equinix Inc. (REIT) 20250804 0 772.16 780.94 767.21 778.39 538454 773.6701 up up correct
ERAS.US Erasca Inc. Common Stock 20250804 0 1.39 1.43 1.355 1.4 683959 1.4 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20250804 0 7.34 7.41 7.33 7.39 11694260 7.39 up up correct
ERIE.US Erie Indemnity Company 20250804 0 352.61 356.71 352.34 356.21 103446 356.21 up up correct
ERII.US Energy Recovery Inc 20250804 0 12.85 13.34 12.835 13.33 338273 13.33 up up correct
ESCA.US Escalade Incorporated 20250804 0 11.87 12.4124 11.75 12.01 48338 12.01 up up correct
ESEA.US Euroseas Ltd 20250804 0 51.84 52.17 51.0501 51.365 23427 51.365 down down correct
ESLT.US Elbit Systems Ltd 20250804 0 469.92 491.7685 469.92 490 281240 490 up up correct
ESPR.US Esperion Therapeutics Inc 20250804 0 1.43 1.52 1.38 1.49 4466640 1.49 up up correct
ESQ.US Esquire Financial Holdings Inc 20250804 0 94.27 94.86 93.29 94.65 52901 94.4801 up up correct
ESSA.US ESSA Bancorp Inc 20250804 0 635 660 620 640 106297200 640 up up correct
ESTA.US Establishment Labs Holdings Inc 20250804 0 41.8 43.935 41.605 42.72 536919 42.72 up up correct
ETNB.US 89bio Inc 20250804 0 9.26 9.545 9.115 9.34 981452 9.34 up up correct
ETON.US Eton Pharmaceuticals Inc 20250804 0 14.21 14.48 14 14.39 373239 14.39 up up correct
ETSY.US Etsy Inc 20250804 0 58.69 59.75 57.03 57.31 4075042 57.31 down down correct
EVCM.US EverCommerce Inc. Common Stock 20250804 0 10 10.36 10 10.3 148030 10.3 up up correct
EVER.US EverQuote Inc 20250804 0 24.31 25.84 24.1645 25.76 608152 25.76 up up correct
EVFM.US Evofem Biosciences Inc 20250804 0 0.009 0.01 0.009 0.009 104200 0.009
EVGN.US Evogene Ltd 20250804 0 1.21 1.22 1.1711 1.191 75739 1.191 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20250804 0 3.365 3.54 3.31 3.53 4937962 3.53 up up correct
EVGOW.US EVgo Equity Warrants 20250804 0 0.18 0.22 0.18 0.2 112300 0.2 up up correct
EVLO.US Evelo Biosciences Inc 20250804 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20250804 0 6.8 7.05 6.74 7.05 2346089 7.05 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20250804 0 0.5464 0.5901 0.5324 0.5661 41678 0.5661 up up correct
EVOK.US Evoke Pharma Inc 20250804 0 4.65 5.65 4.6 5.38 382079 5.38 up up correct
EVOL.US Evolving Systems Inc 20250804 0 0.47 0.47 0.47 0.47 0 0.47
EWBC.US East West Bancorp Inc 20250804 0 98.83 100.1 98.2 100.03 641616 100.03 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20250804 0 4.25 4.3 4.13 4.3 595234 4.3 up up correct
EWTX.US Edgewise Therapeutics Inc 20250804 0 14.32 14.4973 13.595 13.61 851414 13.61 down down correct
EXAS.US Exact Sciences Corporation 20250804 0 47.66 48.24 46.16 46.83 2914358 46.83 down down correct
EXC.US Exelon Corporation 20250804 0 44.74 45.36 44.6 45.17 7356400 44.7713 up up correct
EXEL.US Exelixis Inc 20250804 0 37.405 37.58 36.45 36.81 4383181 36.81 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20250804 0 2 2.04 1.98 2.03 271280 2.03 up up correct
EXLS.US ExlService Holdings Inc 20250804 0 42.716 42.76 42.135 42.57 1376489 42.57 down down correct
EXPD.US Expeditors International of Washington Inc 20250804 0 114.3 117.02 114 116.89 1966600 116.89 up up correct
EXPE.US Expedia Group Inc 20250804 0 179.73 185.64 179.605 184.99 1496589 184.99 up up correct
EXPI.US eXp World Holdings Inc 20250804 0 9.44 10.24 9.44 10.105 1272585 10.0565 up up correct
EXPO.US Exponent Inc 20250804 0 68.32 70.63 67.78 70.58 407532 70.58 up up correct
EXTR.US Extreme Networks Inc 20250804 0 17.48 18.215 17.37 18.07 1174359 18.07 up up correct
EYE.US National Vision Holdings Inc 20250804 0 24.59 25.26 24.3 25.07 2291191 25.07 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20250804 0 35.68 35.68 35.68 35.68 12 35.68
EYPT.US EyePoint Pharmaceuticals Inc 20250804 0 9.78 10.1 9.4259 10.06 671287 10.06 up up correct
EZGO.US EZGO Technologies Ltd 20250804 0 0.3475 0.3581 0.32 0.3448 2410183 0.3448 down down correct
EZPW.US EZCORP Inc 20250804 0 13.96 14.78 13.96 14.74 1606916 14.74 up up correct
FA.US First Advantage Corporation Common Stock 20250804 0 16.51 16.81 16.345 16.73 736303 16.73 up up correct
FAMI.US Farmmi Inc 20250804 0 1.75 1.75 1.6101 1.6101 18041 1.6101 down down correct
FANG.US Diamondback Energy Inc 20250804 0 145 148.19 144.7 147.78 2536094 146.7243 up up correct
FARM.US Farmer Bros. Co 20250804 0 1.64 1.71 1.63 1.69 86529 1.69 up down incorrect
FAST.US Fastenal Company 20250804 0 45.52 45.8 44.97 45.37 5407000 45.37 down up incorrect
FAT.US FAT Brands Inc 20250804 0 2.24 2.2527 2.03 2.13 137414 2.13 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20250804 0 2.54 2.6452 2.51 2.58 2724 2.58 up down incorrect
FATBP.US FAT Brands Inc 20250804 0 2.81 2.99 2.731 2.75 19600 2.75 down up incorrect
FATE.US Fate Therapeutics Inc 20250804 0 1.08 1.0984 1.04 1.06 912952 1.06 down up incorrect
FB.US Meta Platforms Inc. 20250804 0 40.48 40.58 40.43 40.55 2300 40.55 up down incorrect
FBIO.US Fortress Biotech Inc 20250804 0 1.82 1.9 1.79 1.88 96200 1.88 up down incorrect
FBIOP.US Fortress Biotech Inc 20250804 0 6.87 7.243 6.81 7.243 4900 7.243 up down incorrect
FBIZ.US First Business Financial Services Inc 20250804 0 47.51 48.245 46.6218 46.96 41971 46.6717 down up incorrect
FBNC.US First Bancorp 20250804 0 48.71 49.32 48.2001 49.26 395859 49.26 up up correct
FBRT.US PE 20250804 0 21.45 21.64 21.24 21.595 20901 21.595 up up correct
FBRX.US Forte Biosciences Inc 20250804 0 9.515 10 9.22 9.79 44100 9.79 up up correct
FCAP.US First Capital Inc 20250804 0 34.5 35.54 34.5 35.54 6543 35.54 up up correct
FCBC.US First Community Bankshares Inc 20250804 0 35.96 36.4925 35.5 35.94 40077 35.6236 down down correct
FCCO.US First Community Corporation 20250804 0 24.52 24.94 24.38 24.82 38969 24.66 up up correct
FCEL.US FuelCell Energy Inc 20250804 0 4.73 4.83 4.7 4.77 781700 4.77 up up correct
FCFS.US FirstCash Inc 20250804 0 131.21 134.79 130.57 134.75 322200 134.3438 up up correct
FCNCA.US First Citizens BancShares Inc 20250804 0 1920 1925 1877.6 1883.83 115483 1883.83 down down correct
FCNCP.US First Citizens BancShares Inc 20250804 0 21.49 21.86 21.49 21.71 16200 21.71 up up correct
FCREX.US FCREX 20250804 0 12.12 12.12 12.12 12.12 0 12.12
FCRIX.US FCRIX 20250804 0 12.16 12.16 12.16 12.16 0 12.16
FCRUX.US FCRUX 20250804 0 12.1 12.1 12.1 12.1 0 12.1
FCUV.US Focus Universal Inc. Common Stock 20250804 0 2.47 2.52 2.4 2.52 26952 2.52 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20250804 0 39.93 40.16 39.71 40.16 7392 39.7801 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20250804 0 6.01 6.05 5.11 5.24 3717576 5.24 down down correct
FDUS.US Fidus Investment Corporation 20250804 0 20.66 20.84 20.5112 20.59 159439 20.59 down down correct
FECAX.US FECAX 20250804 0 22.54 22.54 22.54 22.54 0 22.54
FEIM.US Frequency Electronics Inc 20250804 0 27.5 28.15 26.6265 27.73 352970 27.73 up up correct
FELE.US Franklin Electric Co. Inc 20250804 0 93.44 93.79 93 93.76 208018 93.496 up up correct
FEMY.US Femasys Inc. Common Stock 20250804 0 0.815 0.82 0.8 0.808 153600 0.808 down down correct
FENC.US Fennec Pharmaceuticals Inc 20250804 0 7.93 8.36 7.81 8.32 70609 8.32 up up correct
FFBC.US First Financial Bancorp 20250804 0 23.62 23.9 23.55 23.89 221916 23.89 up up correct
FFBW.US FFBW Inc 20250804 0 13.75 13.75 13.75 13.75 0 13.75
FFIC.US Flushing Financial Corporation 20250804 0 11.81 12.02 11.78 12 242936 12 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20250804 0 2.12 2.5 2.09 2.41 26947746 2.41 up up correct
FFIN.US First Financial Bankshares Inc 20250804 0 34.2 34.45 34.02 34.38 706200 34.38 up up correct
FFIV.US F5 Networks Inc 20250804 0 309.73 322.63 308.97 321 813756 321 up down incorrect
FFWM.US First Foundation Inc 20250804 0 4.76 5.15 4.75 5.1 1414200 5.1 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20250804 0 8.14 8.14 8.14 8.14 1120 8.14
FGBIP.US First Guaranty Bancshares Inc 20250804 0 19.435 19.435 19.424 19.424 800 19.0015 down up incorrect
FGEN.US FibroGen Inc 20250804 0 6.81 7.1 6.72 6.93 32299 6.93 up down incorrect
FGF.US FG Financial Group Inc 20250804 0 32.05 39.99 32.05 37.82 274300 37.82 up down incorrect
FGFPP.US FG Financial Group Inc 20250804 0 18.92 19.65 18.75 19 1927 19 up down incorrect
FHB.US First Hawaiian Inc 20250804 0 23.72 24.02 23.62 23.95 984272 23.6958 up down incorrect
FHLTU.US Future Health Esg Corp Unit 20250804 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20250804 0 18.21 18.25 18 18.24 21931 18.24 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20250804 0 5.02 5.16 4.82 5.14 78750 5.14 up down incorrect
FIBK.US First Interstate BancSystem Inc 20250804 0 28.61 29.3 28.44 29.28 1093032 28.8094 up up correct
FINW.US FinWise Bancorp Common Stock 20250804 0 17.585 17.91 17.425 17.78 12922 17.78 up up correct
FISI.US Financial Institutions Inc 20250804 0 24.93 25.15 24.79 25.11 92512 25.11 up up correct
FITB.US Fifth Third Bancorp 20250804 0 41.065 41.54 41 41.43 3630056 41.43 up down incorrect
FITBI.US Fifth Third Bancorp 20250804 0 25.76 25.87 25.69 25.77 22700 25.77 up down incorrect
FITBO.US Fifth Third Bancorp 20250804 0 20.32 20.59 20.26 20.59 29000 20.59 up down incorrect
FITBP.US Fifth Third Bancorp 20250804 0 24.48 24.5 24.19 24.34 19500 24.34 down up incorrect
FIVE.US Five Below Inc 20250804 0 135.5 136.66 134.28 136.53 976211 136.53 up down incorrect
FIVN.US Five9 Inc 20250804 0 24.8 25.49 24.5 25.05 2131015 25.05 up down incorrect
FIZZ.US National Beverage Corp 20250804 0 46.18 47.15 46.02 47 113617 47 up down incorrect
FKWL.US Franklin Wireless Corp 20250804 0 3.8826 3.98 3.8826 3.8901 12389 3.8901 up down incorrect
FLEX.US Flex Ltd 20250804 0 50.39 51.04 49.61 50.94 3357603 50.94 up up correct
FLGC.US Flora Growth Corp 20250804 0 18.7 21.47 15.1501 21.47 40818 21.47 up up correct
FLGT.US Fulgent Genetics Inc 20250804 0 18.56 18.56 17.53 18.36 529467 18.36 down down correct
FLL.US Full House Resorts Inc 20250804 0 4.445 4.58 4.415 4.56 124206 4.56 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20250804 0 7.82 8.505 7.8001 8.48 2874753 8.48 up up correct
FLNT.US Fluent Inc 20250804 0 2.23 2.4 2.17 2.4 9787 2.4 up up correct
FLUX.US Flux Power Holdings Inc 20250804 0 1.59 1.74 1.57 1.59 49804 1.59
FLWS.US 1 20250804 0 5.39 5.66 5.33 5.62 367621 5.62 up up correct
FLXN.US Flexion Therapeutics Inc 20250804 0 25.157 25.19 25.157 25.19 1200 25.19 up up correct
FLXS.US Flexsteel Industries Inc 20250804 0 33.35 34.68 33.35 34.06 11131 34.06 up up correct
FLYW.US Flywire Corporation 20250804 0 10.39 10.8 10.23 10.33 3713843 10.33 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20250804 0 23.94 24.64 23.79 24.64 25471 24.64 up up correct
FMBH.US First Mid Bancshares Inc 20250804 0 37.46 37.81 37.155 37.81 71702 37.5671 up up correct
FMNB.US Farmers National Banc Corp 20250804 0 13.18 13.5 13.18 13.35 62479 13.35 up up correct
FNCH.US Finch Therapeutics Group Inc 20250804 0 12 12.29 11.5 12.29 2300 12.29 up up correct
FNKO.US Funko Inc 20250804 0 3.62 3.71 3.525 3.6 1098322 3.6 down down correct
FNLC.US The First Bancorp Inc 20250804 0 25.06 25.11 24.71 25.06 14053 25.06
FNWB.US First Northwest Bancorp 20250804 0 7.67 7.9699 7.67 7.88 8501 7.88 up up correct
FNWD.US Finward Bancorp Common Stock 20250804 0 27.79 28.11 27.12 27.54 145000 27.54 down down correct
FOLD.US Amicus Therapeutics Inc 20250804 0 6.34 6.94 6.28 6.83 7853842 6.83 up up correct
FONR.US FONAR Corporation 20250804 0 15.61 15.61 15.25 15.36 47815 15.36 down up incorrect
FORA.US Forian Inc 20250804 0 1.92 1.93 1.92 1.92 9423 1.92
FORD.US Forward Industries Inc 20250804 0 12.24 13.09 10.7 12.96 51836 12.96 up down incorrect
FORM.US FormFactor Inc 20250804 0 29.44 30.16 28.705 29.3 1074138 29.3 down up incorrect
FORR.US Forrester Research Inc 20250804 0 10.88 10.88 10.24 10.36 201776 10.36 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20250804 0 116.9 116.9 116.9 116.9 466 116.9
FOSL.US Fossil Group Inc 20250804 0 1.64 1.68 1.605 1.64 144577 1.64
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20250804 0 18.275 19.125 18.275 18.88 6600 18.5062 up down incorrect
FOX.US Fox Corporation 20250804 0 50.88 52.3 50.88 52.02 1764474 52.02 up down incorrect
FOXA.US Fox Corporation 20250804 0 56.08 57.245 55.76 56.98 6540117 56.98 up down incorrect
FOXF.US Fox Factory Holding Corp 20250804 0 29.47 30.01 29.41 29.85 664406 29.85 up down incorrect
FPAY.US FlexShopper Inc 20250804 0 1.027 1.06 1.01 1.02 30032 1.02 down up incorrect
FRAF.US Franklin Financial Services Corporation 20250804 0 38.95 39.49 38.9 39 14400 39 up up correct
FRBA.US First Bank 20250804 0 14.65 15.29 14.5575 14.98 55469 14.9201 up up correct
FRHC.US Freedom Holding Corp 20250804 0 184.27 191.9773 184.27 188 148420 188 up down incorrect
FRME.US First Merchants Corporation 20250804 0 37.31 37.555 36.95 37.49 221021 37.49 up down incorrect
FROG.US JFrog Ltd 20250804 0 42.46 43.855 42 43.4 965355 43.4 up down incorrect
FROPX.US FROPX 20250804 0 17.53 17.53 17.53 17.53 0 17.53
FRPH.US FRP Holdings Inc 20250804 0 26.11 26.53 26.11 26.32 28140 26.32 up down incorrect
FRPT.US Freshpet Inc 20250804 0 76.41 77.15 68.5 69.99 3528260 69.99 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20250804 0 12.92 13.165 12.83 12.99 5952825 12.99 up up correct
FRST.US Primis Financial Corp 20250804 0 11.13 11.207 11.02 11.14 82725 11.0389 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20250804 0 0.37 0.3897 0.3406 0.3687 2896493 0.3687 down down correct
FSBC.US Five Star Bancorp 20250804 0 29.44 30.22 29.203 30.09 53517 30.09 up up correct
FSBW.US FS Bancorp Inc 20250804 0 38 39.27 38 38.82 19002 38.6021 up up correct
FSEA.US First Seacoast Bancorp 20250804 0 11.6 11.6 11.52 11.5749 2588 11.5749 down down correct
FSFG.US First Savings Financial Group Inc 20250804 0 25.51 26.145 25.51 25.74 29665 25.74 up up correct
FSLR.US First Solar Inc 20250804 0 184.295 186.25 181.47 183.42 2150491 183.42 down down correct
FSTR.US L.B. Foster Company 20250804 0 22.32 22.62 22.185 22.4 19253 22.4 up up correct
FSV.US FirstService Corporation 20250804 0 197 198.01 196.56 196.8 53917 196.8 down down correct
FTCI.US FTC Solar Inc 20250804 0 5.99 7 5.99 6.61 285100 6.61 up up correct
FTDR.US Frontdoor Inc 20250804 0 58.39 60 57.81 58.49 699352 58.49 up up correct
FTEK.US Fuel Tech Inc 20250804 0 2.55 2.88 2.55 2.8 360435 2.8 up up correct
FTFT.US Future FinTech Group Inc 20250804 0 1.98 2.21 1.86 2.18 706748 2.18 up up correct
FTHM.US Fathom Holdings Inc 20250804 0 1.1 1.1904 1.07 1.16 73928 1.16 up up correct
FTNT.US Fortinet Inc 20250804 0 97.815 99.345 96.54 98.55 5382976 98.55 up up correct
FULC.US Fulcrum Therapeutics Inc 20250804 0 6.87 7.03 6.51 6.96 1091300 6.96 up up correct
FULT.US Fulton Financial Corporation 20250804 0 17.6 18.015 17.43 17.76 2760059 17.76 up up correct
FULTP.US Fulton Financial Corporation 20250804 0 18.55 19.07 18.55 19.05 39200 19.05 up up correct
FUNC.US First United Corporation 20250804 0 32 32.7 31.88 32.54 12056 32.54 up up correct
FUND.US Sprott Focus Trust Inc 20250804 0 7.5 7.64 7.5 7.63 16400 7.63 up up correct
FUSB.US First US Bancshares Inc 20250804 0 13.12 13.12 12.94 13.12 1290 13.12
FUTU.US Futu Holdings Limited 20250804 0 145.165 150.99 144.79 150.93 2213466 150.93 up up correct
FVCB.US FVCBankcorp Inc 20250804 0 12.53 12.785 12.425 12.52 35290 12.52 down down correct
FWONA.US Formula One Group 20250804 0 89.07 90.34 88.05 88.89 71800 88.89 down down correct
FWONK.US Formula One Group 20250804 0 99.46 100.49 97.93 99.26 1618800 99.26 down down correct
FWRD.US Forward Air Corporation 20250804 0 29.19 30.2225 29.08 29.46 423856 29.46 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20250804 0 16.88 17.28 16.46 17.24 1465129 17.24 up up correct
FXNC.US First National Corporation 20250804 0 21.4 21.47 21.15 21.17 19100 21.17 down down correct
FYBR.US Frontier Communications Parent Inc 20250804 0 36.66 36.7 36.55 36.57 1814661 36.57 down down correct
GABC.US German American Bancorp Inc 20250804 0 37.71 38.05 37.45 37.91 87570 37.6222 up up correct
GAIA.US Gaia Inc 20250804 0 3.98 4.15 3.8708 4.15 24766 4.15 up up correct
GAIN.US Gladstone Investment Corporation 20250804 0 14.04 14.04 13.83 13.89 75400 13.8118 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20250804 0 24.82 25.07 24.82 25.07 1494 25.07 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20250804 0 23.44 23.44 23.43 23.43 800 23.43 down down correct
GALT.US Galectin Therapeutics Inc 20250804 0 3.7 3.7776 3.465 3.59 239668 3.59 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20250804 0 10.26 10.4062 10.18 10.26 221950 10.26
GAME.US Engine Media Holdings Inc. Common Stock 20250804 0 0.87 0.936 0.839 0.863 7100700 0.863 down down correct
GANX.US Gain Therapeutics Inc 20250804 0 1.46 1.5 1.4137 1.47 171202 1.47 up up correct
GASS.US StealthGas Inc 20250804 0 6.58 6.73 6.5503 6.67 49324 6.67 up up correct
GBCI.US Glacier Bancorp Inc 20250804 0 43.1 43.79 42.86 43.77 624800 43.77 up up correct
GBDC.US Golub Capital BDC Inc 20250804 0 14.75 14.84 14.64 14.71 1167069 14.71 down down correct
GBIO.US Generation Bio Co 20250804 0 4.33 4.63 4.2511 4.58 106556 4.58 up up correct
GBLI.US Global Indemnity Group LLC 20250804 0 30.79 30.79 30.79 30.79 0 30.79
GBNY.US Generations Bancorp NY Inc 20250804 0 16.5 16.5 16.5 16.5 0 16.5
GBRGW.US Goldenbridge Acquisition Limited 20250804 0 0.0622 0.0649 0.06 0.0649 2521 0.0649 up up correct
GCBC.US Greene County Bancorp Inc 20250804 0 23.54 23.9699 23.01 23.4 10244 23.3043 down down correct
GCMG.US GCM Grosvenor Inc 20250804 0 11.69 11.98 11.63 11.96 315335 11.96 up up correct
GCMGW.US GCM Grosvenor Inc 20250804 0 0.695 0.7999 0.66 0.72 17256 0.72 up up correct
GCREX.US Griffin Institutional Access Real Estate 20250804 0 22.69 22.69 22.69 22.69 0 22.69
GDEN.US Golden Entertainment Inc 20250804 0 27.82 27.88 27.27 27.32 107216 27.32 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20250804 0 14.5 15.2 14.15 15.2 9173 15.2 up up correct
GDEVW.US Nexters Inc. Warrant 20250804 0 0.0165 0.0165 0.0165 0.0165 1378 0.0165
GDRX.US GoodRx Holdings Inc 20250804 0 4.55 4.56 4.41 4.5 846999 4.5 down down correct
GDS.US GDS Holdings Limited 20250804 0 34.87 35.38 34.61 34.93 848287 34.93 up up correct
GDYN.US Grid Dynamics Holdings Inc 20250804 0 8.04 8.2238 7.92 8.08 2101014 8.08 up up correct
GECC.US Great Elm Capital Corporation 20250804 0 10.9 11 10.8602 10.94 34935 10.94 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20250804 0 25.19 25.19 25.19 25.19 0 25.19
GEG.US Great Elm Group Inc 20250804 0 2.06 2.1675 2.06 2.1474 2091 2.1474 up up correct
GENC.US Gencor Industries Inc 20250804 0 14.26 15.21 14.14 14.85 57100 14.85 up up correct
GEOS.US Geospace Technologies Corporation 20250804 0 16.05 17.71 16 17.61 255555 17.61 up up correct
GERN.US Geron Corporation 20250804 0 1.17 1.23 1.1603 1.21 13974400 1.21 up up correct
GEVO.US Gevo Inc 20250804 0 1.235 1.28 1.23 1.23 2124090 1.23 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20250804 0 1.13 1.23 1.11 1.16 734978 1.16 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20250804 0 0.242 0.287 0.237 0.284 5603 0.284 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20250804 0 36.94 37.17 36.005 36.18 2878300 36.18 down down correct
GGAL.US Grupo Financiero Galicia S.A 20250804 0 48.91 49.715 48.91 49.3 815607 49.3 up up correct
GH.US Guardant Health Inc 20250804 0 41.93 44.84 41.19 44.19 2888070 44.19 up up correct
GHRS.US GH Research PLC Ordinary Shares 20250804 0 13.98 14 13.285 13.44 183883 13.44 down down correct
GIFI.US Gulf Island Fabrication Inc 20250804 0 6.77 6.85 6.702 6.85 10133 6.85 up up correct
GIGGU.US GigCapital4 Inc 20250804 0 10.48 10.48 10.48 10.48 100 10.48
GIGM.US GigaMedia Limited 20250804 0 1.525 1.525 1.4713 1.485 4022 1.485 down down correct
GIII.US G 20250804 0 23.27 24.26 23.22 24.25 597793 24.25 up up correct
GILD.US Gilead Sciences Inc 20250804 0 113.45 114.57 113.23 114.51 5634200 114.51 up up correct
GILT.US Gilat Satellite Networks Ltd 20250804 0 7.41 7.5174 7.36 7.46 301360 7.46 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20250804 0 1.41 1.419 1.29 1.34 90487 1.34 down down correct
GIREX.US Griffin Institutional Access Real Estate 20250804 0 24.45 24.45 24.45 24.45 0 24.45
GLAD.US Gladstone Capital Corporation 20250804 0 27.29 27.4584 26.845 26.91 76011 26.7443 down down correct
GLBE.US Global 20250804 0 32.03 32.35 31.81 32.35 1017662 32.35 up up correct
GLBS.US Globus Maritime Limited 20250804 0 1.03 1.05 1.01 1.03 36400 1.03
GLBZ.US Glen Burnie Bancorp 20250804 0 4.4 4.4 3.99 4.1 5783 4.1 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20250804 0 10.67 10.8 10.46 10.63 533424 10.63 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20250804 0 1.56 1.6499 1.56 1.63 106953 1.63 up up correct
GLNG.US Golar LNG Limited 20250804 0 41 42.2 40.82 41.02 757978 41.02 up up correct
GLPG.US Galapagos NV 20250804 0 33.23 33.4949 33.03 33.39 251635 33.39 up up correct
GLPI.US Gaming and Leisure Properties Inc 20250804 0 46.15 47.1 46.15 47.08 1846105 47.08 up up correct
GLRE.US Greenlight Capital Re Ltd 20250804 0 12.75 12.93 12.75 12.83 109507 12.83 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20250804 0 24 24 24 24 0 24
GLSI.US Greenwich LifeSciences Inc 20250804 0 11.2 11.94 11.1 11.94 38500 11.94 up up correct
GLTO.US Galecto Inc 20250804 0 3.38 3.55 3.3456 3.385 103032 3.385 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20250804 0 4.82 4.98 4.75 4.88 297064 4.88 up up correct
GMBL.US Esports Entertainment Group Inc 20250804 0 0.31 0.451 0.31 0.451 400 0.451 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20250804 0 0.061 0.061 0.061 0.061 0 0.061
GMREX.US Griffin Inst Access Real Estate Fund Cl 20250804 0 23.42 23.42 23.42 23.42 0 23.42
GNFT.US Genfit SA 20250804 0 3.85 3.85 3.79 3.79 1163 3.79 down down correct
GNLN.US Greenlane Holdings Inc 20250804 0 3.79 4.04 3.79 3.84 57357 3.84 up up correct
GNPX.US Genprex Inc 20250804 0 0.23 0.245 0.23 0.245 600741 0.245 up up correct
GNSS.US Genasys Inc 20250804 0 1.59 1.65 1.53 1.56 181883 1.56 down down correct
GNTX.US Gentex Corporation 20250804 0 26.4 26.6457 26.035 26.14 2204021 26.14 down down correct
GNTY.US Guaranty Bancshares Inc 20250804 0 42.63 43.55 42.63 43.47 82700 43.47 up up correct
GO.US Grocery Outlet Holding Corp 20250804 0 13.39 13.87 13.28 13.42 4067932 13.42 up up correct
GOCO.US GoHealth Inc 20250804 0 5.56 6.0411 5.55 5.62 37686 5.62 up up correct
GOGL.US Golden Ocean Group Limited 20250804 0 8.4 8.61 8.39 8.6 2171199 8.6 up up correct
GOGO.US Gogo Inc 20250804 0 15.39 15.96 15.31 15.96 1045931 15.96 up up correct
GOOD.US Gladstone Commercial Corporation 20250804 0 13.06 13.24 13.05 13.24 233737 13.14 up up correct
GOODN.US Gladstone Commercial Corporation 20250804 0 22.61 22.76 22.61 22.76 2000 22.6189 up up correct
GOOG.US Alphabet Inc 20250804 0 191.175 196.08 190.92 195.75 23386000 195.75 up down incorrect
GOOGL.US Alphabet Inc 20250804 0 190.29 195.27 190.12 195.04 31547350 195.04 up down incorrect
GOSS.US Gossamer Bio Inc 20250804 0 2.085 2.18 2.03 2.17 5912463 2.17 up down incorrect
GOVX.US GeoVax Labs Inc 20250804 0 0.723 0.776 0.711 0.776 492700 0.776 up down incorrect
GOVXW.US GeoVax Labs Inc 20250804 0 0.0295 0.0295 0.0295 0.0295 680 0.0295
GP.US GreenPower Motor Company Inc 20250804 0 0.345 0.642 0.332 0.45 75977200 0.45 up down incorrect
GPRE.US Green Plains Inc 20250804 0 8 8.01 7.48 7.54 1296754 7.54 down up incorrect
GPRO.US GoPro Inc 20250804 0 1.25 1.32 1.22 1.3 4110333 1.3 up down incorrect
GRBK.US Green Brick Partners Inc 20250804 0 64.08 64.97 63.67 64.45 313500 64.45 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20250804 0 1.5 1.59 1.46 1.51 177037 1.51 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20250804 0 8.25 8.3 8.092 8.25 5600 8.25
GRFS.US Grifols S.A 20250804 0 10.84 10.875 10.685 10.72 558652 10.545 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20250804 0 25.07 25.07 25.07 25.07 0 25.07
GRIN.US Grindrod Shipping Holdings Ltd 20250804 0 25.43 25.491 25.36 25.491 10800 25.491 up up correct
GRMN.US Garmin Ltd 20250804 0 220.13 225.72 219.34 225.53 725300 225.53 up up correct
GRNQ.US Greenpro Capital Corp 20250804 0 1.7 1.86 1.69 1.71 76973 1.71 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20250804 0 0.0004 0.0004 0.0004 0.0004 355 0.0004
GROW.US U.S. Global Investors Inc 20250804 0 2.38 2.4 2.35 2.355 39610 2.3475 down down correct
GRPN.US Groupon Inc 20250804 0 29.25 30.98 29.24 30.97 1101563 30.97 up up correct
GRTX.US Galera Therapeutics Inc 20250804 0 0.023 0.023 0.0225 0.0225 694 0.0225 down down correct
GRVY.US Gravity Co. Ltd 20250804 0 61.65 63.3315 61.65 63.3 13883 63.3 up down incorrect
GRWG.US GrowGeneration Corp 20250804 0 0.9701 1.03 0.9701 1.01 309838 1.01 up down incorrect
GSBC.US Great Southern Bancorp Inc 20250804 0 56.18 56.6 55.97 56.17 42719 56.17 down up incorrect
GSHD.US Goosehead Insurance Inc 20250804 0 85.63 89.04 85.5 88.65 493972 88.65 up down incorrect
GSIT.US GSI Technology Inc 20250804 0 3.8 3.99 3.795 3.96 180892 3.96 up down incorrect
GSM.US Ferroglobe PLC 20250804 0 4.01 4.0298 3.86 3.87 1721450 3.87 down up incorrect
GSRDX.US GSRDX 20250804 0 7.61 7.61 7.61 7.61 0 7.61
GSREX.US GSREX 20250804 0 7.61 7.61 7.61 7.61 0 7.61
GSRHX.US GSRHX 20250804 0 8.07 8.07 8.07 8.07 0 8.07
GSRJX.US GSRJX 20250804 0 7.62 7.62 7.62 7.62 0 7.62
GSRQX.US GSRQX 20250804 0 7.77 7.77 7.77 7.77 0 7.77
GT.US The Goodyear Tire & Rubber Company 20250804 0 10.2 10.215 9.88 9.91 8039299 9.91 down down correct
GTBP.US GT Biopharma Inc 20250804 0 1.81 1.85 1.76 1.78 54848 1.78 down down correct
GTEC.US Greenland Technologies Holding Corporation 20250804 0 1.653 1.658 1.515 1.595 258200 1.595 down down correct
GTIM.US Good Times Restaurants Inc 20250804 0 1.36 1.3792 1.34 1.3401 12446 1.3401 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20250804 0 42.95 44.31 42.625 44.15 3681543 44.15 up up correct
GTX.US Garrett Motion Inc 20250804 0 13.01 13.035 12.69 12.82 1967132 12.82 down down correct
GURE.US Gulf Resources Inc 20250804 0 0.63 0.66 0.63 0.6566 32779 0.6566 up up correct
GWRS.US Global Water Resources Inc 20250804 0 9.63 9.845 9.63 9.83 39541 9.805 up up correct
GYRO.US Gyrodyne LLC 20250804 0 11.92 12 10.45 10.65 115437 10.65 down down correct
HAFC.US Hanmi Financial Corporation 20250804 0 22.18 22.515 22.07 22.48 157804 22.48 up up correct
HAIN.US The Hain Celestial Group Inc 20250804 0 1.55 1.5809 1.52 1.52 856527 1.52 down down correct
HALL.US Hallmark Financial Services Inc 20250804 0 0.05 0.05 0.05 0.05 0 0.05
HALO.US Halozyme Therapeutics Inc 20250804 0 59.35 60.07 58.68 59.99 1110500 59.99 up up correct
HAS.US Hasbro Inc 20250804 0 75.23 77.019 74.88 76.89 2332941 76.2176 up up correct
HBAN.US Huntington Bancshares Incorporated 20250804 0 16.12 16.32 16.06 16.27 32869910 16.27 up up correct
HBANM.US Huntington Bancshares Incorporated 20250804 0 22.85 22.94 22.77 22.94 8100 22.5883 up up correct
HBANP.US Huntington Bancshares Incorporated 20250804 0 18.06 18.08 17.8801 18.07 18501 18.07 up up correct
HBCP.US Home Bancorp Inc 20250804 0 50.59 52.48 50.59 51.86 69187 51.86 up up correct
HBIO.US Harvard Bioscience Inc 20250804 0 0.43 0.4445 0.42 0.4351 450792 0.4351 up up correct
HBNC.US Horizon Bancorp Inc 20250804 0 15.02 15.21 14.98 15.2 173043 15.2 up up correct
HBT.US HBT Financial Inc 20250804 0 24.953 25.42 23.915 24.69 59068 24.48 down down correct
HCAT.US Health Catalyst Inc 20250804 0 3.55 3.7222 3.54 3.63 485002 3.63 up up correct
HCKT.US The Hackett Group Inc 20250804 0 23.02 23.72 22.96 23.28 398935 23.28 up down incorrect
HCM.US HUTCHMED (China) Limited 20250804 0 17.39 17.39 17.2001 17.28 8604 17.28 down up incorrect
HCSG.US Healthcare Services Group Inc 20250804 0 13.07 13.86 13.06 13.84 1048889 13.84 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20250804 0 5.13 5.7 4.9405 5.11 4185663 5.11 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20250804 0 4.05 4.31 4.05 4.195 12353 4.195 up up correct
HDSN.US Hudson Technologies Inc 20250804 0 9.67 10.055 9.66 9.93 948496 9.93 up up correct
HELE.US Helen of Troy Limited 20250804 0 21.76 22.56 21.6645 22.38 725933 22.38 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20250804 0 0.0336 0.042 0.0336 0.042 235599 0.042 up down incorrect
HEPS.US D 20250804 0 2.7 2.81 2.54 2.81 1032730 2.81 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20250804 0 13.4 13.4 13.01 13.01 902 13.01 down up incorrect
HFFG.US HF Foods Group Inc 20250804 0 2.68 2.83 2.68 2.79 43874 2.79 up down incorrect
HFWA.US Heritage Financial Corporation 20250804 0 22.22 22.66 21.92 22.5 160622 22.2636 up down incorrect
HGBL.US Heritage Global Inc 20250804 0 2.17 2.18 2.1106 2.14 20707 2.14 down up incorrect
HIFS.US Hingham Institution for Savings 20250804 0 242.02 245.84 239.6552 245.84 19094 245.84 up up correct
HIHO.US Highway Holdings Limited 20250804 0 1.67 1.7 1.61 1.6499 32757 1.6499 down down correct
HIMX.US Himax Technologies Inc 20250804 0 8.7 8.75 8.631 8.68 598874 8.68 down down correct
HITI.US High Tide Inc. Common Shares 20250804 0 2.16 2.21 2.13 2.2 181839 2.2 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20250804 0 2.05 2.08 1.95 2.07 18134391 2.07 up up correct
HLIT.US Harmonic Inc 20250804 0 8.4 8.65 8.4 8.63 851889 8.63 up up correct
HLMN.US Hillman Solutions Corp 20250804 0 7.77 8.16 7.75 8.13 2448391 8.13 up up correct
HLNE.US Hamilton Lane Incorporated 20250804 0 149.24 152.11 147.58 150.9 503267 150.9 up up correct
HMST.US HomeStreet Inc 20250804 0 12.98 13.1615 12.955 13.05 109405 13.05 up up correct
HNNA.US Hennessy Advisors Inc 20250804 0 12.19 12.79 12.19 12.79 9618 12.6331 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20250804 0 24.65 24.65 24.5 24.53 2500 24.53 down down correct
HNRG.US Hallador Energy Company 20250804 0 16.96 18.06 16.82 18.03 764757 18.03 up up correct
HNST.US The Honest Company Inc 20250804 0 4.64 4.79 4.59 4.79 3099656 4.79 up up correct
HOFT.US Hooker Furniture Corporation 20250804 0 9.08 9.65 9.08 9.35 34546 9.35 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20250804 0 0.827 0.828 0.827 0.828 2400 0.828 up up correct
HOLX.US Hologic Inc 20250804 0 67.16 67.985 66.8068 67.91 1223968 67.91 up up correct
HON.US Honeywell International Inc 20250804 0 218.32 220.81 217.8 220.79 3452301 219.6466 up up correct
HONE.US HarborOne Bancorp Inc 20250804 0 11.66 11.84 11.61 11.72 202755 11.72 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20250804 0 101.229 106.79 97.1532 106.37 46466000 106.37 up up correct
HOOK.US HOOKIPA Pharma Inc 20250804 0 0.888 0.95 0.884 0.923 47000 0.923 up up correct
HOPE.US Hope Bancorp Inc 20250804 0 9.74 9.975 9.7 9.94 949051 9.94 up up correct
HOTH.US Hoth Therapeutics Inc 20250804 0 1.28 1.403 1.26 1.4 401200 1.4 up up correct
HOWL.US Werewolf Therapeutics Inc 20250804 0 1.17 1.26 1.17 1.24 97588 1.24 up up correct
HPK.US HighPeak Energy Inc 20250804 0 9 9.07 8.465 8.62 691500 8.62 down down correct
HPKEW.US HighPeak Energy Inc 20250804 0 0.09 0.09 0.09 0.09 0 0.09
HQI.US HireQuest Inc 20250804 0 10.07 10.1303 9.75 9.99 6177 9.99 down down correct
HQY.US HealthEquity Inc 20250804 0 91.91 92.72 90.85 91.15 1038106 91.15 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20250804 0 34.65 35.59 34.38 35.54 673290 35.54 up up correct
HROW.US Harrow Health Inc 20250804 0 31.5 33.47 31.24 33.42 431900 33.42 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20250804 0 25.35 25.48 25.32 25.36 6500 25.36 up up correct
HRTX.US Heron Therapeutics Inc 20250804 0 1.7 1.76 1.68 1.75 1208529 1.75 up up correct
HRZN.US Horizon Technology Finance Corporation 20250804 0 7.7 7.9289 7.465 7.49 782119 7.3733 down down correct
HSDT.US Helius Medical Technologies Inc 20250804 0 6.22 6.28 6 6 33733 6 down down correct
HSIC.US Henry Schein Inc 20250804 0 68.06 70.93 67.82 70.02 3190827 70.02 up up correct
HSII.US Heidrick & Struggles International Inc 20250804 0 43.04 43.69 42.82 43.52 124311 43.3883 up up correct
HSON.US Hudson Global Inc 20250804 0 9.72 9.72 8.7 8.7 1255 8.7 down down correct
HST.US Host Hotels & Resorts Inc 20250804 0 15.69 15.75 15.46 15.69 12300400 15.69
HSTM.US HealthStream Inc 20250804 0 25.7 26.135 25.7 26.05 247596 26.0195 up up correct
HTBK.US Heritage Commerce Corp 20250804 0 9.32 9.4 9.27 9.39 582612 9.2607 up up correct
HTHT.US Huazhu Group Limited 20250804 0 31.51 31.74 31.01 31.06 2051371 31.06 down down correct
HTLD.US Heartland Express Inc 20250804 0 7.6 7.755 7.54 7.7 538885 7.7 up up correct
HTOO.US Fusion Fuel Green PLC 20250804 0 5.07 5.24 5 5.18 54398 5.18 up up correct
HTOOW.US Fusion Fuel Green PLC 20250804 0 0.0385 0.0409 0.0361 0.04 52683 0.04 up up correct
HUBG.US Hub Group Inc 20250804 0 33.39 34.72 33.39 34.31 578004 34.31 up up correct
HUDI.US Huadi International Group Co. Ltd 20250804 0 1.12 1.12 1.09 1.1 6061 1.1 down down correct
HUIZ.US Huize Holding Limited 20250804 0 2.17 2.2398 2.17 2.18 18749 2.18 up up correct
HUMA.US Humacyte Inc 20250804 0 2.26 2.31 2.2 2.26 2816167 2.26
HUMAW.US Humacyte Inc 20250804 0 0.49 0.5142 0.4899 0.49 3565 0.49
HURC.US Hurco Companies Inc 20250804 0 19.22 19.5 19.12 19.435 19348 19.435 up up correct
HURN.US Huron Consulting Group Inc 20250804 0 123.05 126.73 122.5301 126.55 276559 126.55 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20250804 0 19.97 21.195 19.485 21.19 3189210 21.19 up up correct
HWBK.US Hawthorn Bancshares Inc 20250804 0 28.29 28.6541 28.25 28.46 18582 28.46 up up correct
HWC.US Hancock Whitney Corporation 20250804 0 57.92 58.925 57.63 58.89 704337 58.89 up up correct
HWCPZ.US HWCPZ 20250804 0 23.85 24.01 23.85 23.91 3300 23.91 up up correct
HWKN.US Hawkins Inc 20250804 0 160.44 170.2999 160.43 169.06 134657 168.8736 up up correct
HYAC.US Haymaker Acquisition Corp. III 20250804 0 11.2 11.2 11.2 11.2 29 11.2
HYFM.US Hydrofarm Holdings Group Inc 20250804 0 4.35 4.35 4.21 4.35 7082 4.35
HYMC.US Hycroft Mining Holding Corporation 20250804 0 3.5 3.65 3.46 3.62 435500 3.62 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20250804 0 0.014 0.014 0.01 0.01 111200 0.01 down down correct
IART.US Integra LifeSciences Holdings Corporation 20250804 0 12.32 12.6 11.96 12.56 2274773 12.56 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20250804 0 7.92 8.12 7.92 8.11 636752 8.11 up up correct
IBCP.US Independent Bank Corporation 20250804 0 30.09 31.68 29.805 30.11 73451 29.85 up up correct
IBEX.US IBEX Limited 20250804 0 27.77 28.2 27.65 28.16 82803 28.16 up up correct
IBKR.US Interactive Brokers Group Inc 20250804 0 64.332 64.94 63.77 64.9 3006674 64.9 up up correct
IBOC.US International Bancshares Corporation 20250804 0 67.57 69.2 67.46 69.2 220209 68.5109 up up correct
IBRX.US ImmunityBio Inc 20250804 0 2.38 2.45 2.33 2.41 6545479 2.41 up up correct
ICCC.US ImmuCell Corporation 20250804 0 6.09 6.32 6.02 6.245 2578 6.245 up up correct
ICCM.US Icecure Medical 20250804 0 0.9592 0.97 0.9101 0.92 2005790 0.92 down down correct
ICFI.US ICF International Inc 20250804 0 87.55 90.64 87.0101 89.97 238709 89.97 up up correct
ICHR.US Ichor Holdings Ltd 20250804 0 19.46 20.26 19.35 20.14 505637 20.14 up up correct
ICLR.US ICON Public Limited Company 20250804 0 165.3 166.91 163.79 164.8 706820 164.8 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20250804 0 2.86 2.86 2.76 2.76 49800 2.76 down down correct
ICUI.US ICU Medical Inc 20250804 0 127.63 131.21 127.63 130.06 173793 130.06 up up correct
IDCC.US InterDigital Inc 20250804 0 258.43 270.8573 256.445 270.45 388780 270.45 up down incorrect
IDN.US Intellicheck Inc 20250804 0 4.9 5.1 4.8314 5.05 113428 5.05 up down incorrect
IDXX.US IDEXX Laboratories Inc 20250804 0 662.24 688.12 643.73 682.78 3331900 682.78 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20250804 0 24.24 25.08 23.76 25 1311641 25 up down incorrect
IEP.US Icahn Enterprises L.P 20250804 0 8.99 9.22 8.86 8.95 790400 8.4739 down up incorrect
IESC.US IES Holdings Inc 20250804 0 359.78 360.5099 335.01 341.63 198517 341.63 down up incorrect
IFBD.US Infobird Co. Ltd 20250804 0 0.9734 1.01 0.9734 0.9963 11525 0.9963 up down incorrect
IFMK.US iFresh Inc 20250804 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20250804 0 0.89 0.921 0.85 0.8884 96194 0.8884 down down correct
IGIC.US International General Insurance Holdings Ltd 20250804 0 23.34 23.6613 23.3 23.47 111764 23.47 up up correct
IGMS.US IGM Biosciences Inc 20250804 0 1.31 1.31 1.3 1.3 149849 1.3 down down correct
IHRT.US iHeartMedia Inc 20250804 0 1.83 1.865 1.77 1.78 391576 1.78 down down correct
III.US Information Services Group Inc 20250804 0 4.2 4.31 4.16 4.29 203933 4.29 up up correct
IIIV.US i3 Verticals Inc 20250804 0 28.18 28.82 28.12 28.48 214723 28.48 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20250804 0 1.23 1.335 1.23 1.31 178275 1.31 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20250804 0 0.5 0.5 0.5 0.5 1500 0.5
IKT.US Inhibikase Therapeutics Inc 20250804 0 1.55 1.61 1.4803 1.6 63275 1.6 up down incorrect
ILMN.US Illumina Inc 20250804 0 95.03 98.48 94 98.44 2360400 98.44 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20250804 0 5.53 6.025 5.52 5.98 790383 5.98 up up correct
IMAB.US I 20250804 0 3.08 3.12 2.78 2.93 4906440 2.93 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20250804 0 10.54 10.54 10.54 10.54 500 10.54
IMAQW.US International Media Acquisition Corp. Warrants 20250804 0 0.0379 0.039 0.0379 0.039 1300 0.039 up up correct
IMCC.US IM Cannabis Corp 20250804 0 2.53 2.84 2.37 2.63 72958 2.63 up up correct
IMCR.US Immunocore Holdings plc 20250804 0 32.83 33.495 32.17 32.53 178780 32.53 down down correct
IMKTA.US Ingles Markets Incorporated 20250804 0 63.03 63.91 62.235 62.56 213475 62.56 down down correct
IMMP.US Immutep Limited 20250804 0 1.69 1.74 1.6705 1.74 31116 1.74 up up correct
IMMR.US Immersion Corporation 20250804 0 6.86 6.97 6.86 6.9 241821 6.9 up up correct
IMNM.US Immunome Inc 20250804 0 10.62 11.09 10.38 10.95 436884 10.95 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20250804 0 16.95 17.57 16.95 17.43 24984 17.43 up up correct
IMRA.US IMARA Inc 20250804 0 38.97 39.8178 38.31 39.8178 12519 36.8287 up up correct
IMRN.US Immuron Limited 20250804 0 1.66 1.7 1.6401 1.68 37633 1.68 up up correct
IMRX.US Immuneering Corporation 20250804 0 3.26 3.45 3.25 3.43 266991 3.43 up up correct
IMTE.US Integrated Media Technology Limited 20250804 0 1 1.026 0.9538 0.9902 33132 0.9902 down down correct
IMTX.US Immatics N.V 20250804 0 6.51 6.61 6.4 6.61 268064 6.61 up up correct
IMUX.US Immunic Inc 20250804 0 0.924 0.98 0.893 0.978 741100 0.978 up up correct
IMVT.US Immunovant Inc 20250804 0 15.78 16.11 15.49 16.09 716034 16.09 up up correct
IMXI.US International Money Express Inc 20250804 0 8.74 8.88 8.69 8.87 317873 8.87 up up correct
INAB.US IN8bio Inc. Common Stock 20250804 0 2.1 2.1 1.98 2.09 127300 2.09 down down correct
INBK.US First Internet Bancorp 20250804 0 21.53 22.025 21.29 21.85 47124 21.85 up up correct
INBKZ.US INBKZ 20250804 0 24.965 25.144 24.93 25 18100 24.4602 up up correct
INBX.US Inhibrx Inc 20250804 0 21.66 22.64 21.38 21.8 61600 21.8 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20250804 0 1.49 1.5 1.46 1.5 44161 1.5 up up correct
INCY.US Incyte Corporation 20250804 0 75.77 78.25 75.48 78.04 1624318 78.04 up up correct
INDB.US Independent Bank Corp 20250804 0 62.42 63.99 62.07 63.96 353389 63.96 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20250804 0 3.825 3.945 3.75 3.81 2370869 3.81 down down correct
INDP.US Indaptus Therapeutics Inc 20250804 0 7.17 7.69 7.17 7.3 10009 7.3 up up correct
INGN.US Inogen Inc 20250804 0 6.24 6.57 6.23 6.54 223956 6.54 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20250804 0 15.12 15.2101 13.22 13.22 321986 13.22 down down correct
INM.US InMed Pharmaceuticals Inc 20250804 0 2.39 2.39 2.32 2.37 49185 2.37 down down correct
INMB.US INmune Bio Inc 20250804 0 2.95 2.96 2.68 2.855 22949080 2.855 down down correct
INMD.US InMode Ltd 20250804 0 13.83 14.07 13.7 14.07 1402694 14.07 up up correct
INN.US PF 20250804 0 18.5 19.005 18.5 18.8299 9846 18.4621 up up correct
INNV.US InnovAge Holding Corp 20250804 0 3.2 3.68 3.13 3.59 30667 3.59 up up correct
INO.US Inovio Pharmaceuticals Inc 20250804 0 1.42 1.48 1.4001 1.47 863214 1.47 up up correct
INOD.US Innodata Inc 20250804 0 44.185 44.9 41.15 44.84 7468008 44.84 up up correct
INOV.US Inovalon Holdings Inc 20250804 0 32.19 32.25 32.19 32.25 3000 32.25 up up correct
INSE.US Inspired Entertainment Inc 20250804 0 8.76 8.87 8.7397 8.81 117795 8.81 up up correct
INSG.US Inseego Corp 20250804 0 6.48 6.845 6.3822 6.8 95929 6.8 up up correct
INSM.US Insmed Incorporated 20250804 0 109.25 111.28 108 111.24 2248966 111.24 up down incorrect
INTA.US Intapp Inc. Common Stock 20250804 0 39.51 40.63 39.3301 40.44 624553 40.44 up down incorrect
INTC.US Intel Corporation 20250804 0 19.515 19.59 19.35 19.5 69249367 19.5 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20250804 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20250804 0 10.8 10.8 10.8 10.8 2244 10.8
INTU.US Intuit Inc 20250804 0 784.18 790.54 781.31 784.87 1484400 784.87 up down incorrect
INTZ.US Intrusion Inc 20250804 0 1.79 1.84 1.75 1.83 197970 1.83 up down incorrect
INVA.US Innoviva Inc 20250804 0 18.59 18.72 18.4 18.59 543702 18.59
INVE.US Identiv Inc 20250804 0 3.53 3.61 3.43 3.44 37073 3.44 down down correct
INVZ.US Innoviz Technologies Ltd 20250804 0 1.53 1.5699 1.48 1.51 4997190 1.51 down down correct
INVZW.US Innoviz Technologies Ltd 20250804 0 0.0857 0.0898 0.081 0.0815 29017 0.0815 down down correct
IOBT.US IO Biotech Inc. Common Stock 20250804 0 2.15 2.2 2.06 2.15 406022 2.15
IONS.US Ionis Pharmaceuticals Inc 20250804 0 43.15 43.74 42.26 43.45 2311200 43.45 up up correct
IOSP.US Innospec Inc 20250804 0 78.57 79.82 78.37 79.35 162606 79.35 up up correct
IOVA.US Iovance Biotherapeutics Inc 20250804 0 2.85 2.92 2.73 2.83 12557800 2.83 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20250804 0 1.73 1.83 1.64 1.83 1087100 1.83 up up correct
IPAR.US Inter Parfums Inc 20250804 0 119.72 120.465 118.76 119.95 196207 119.95 up up correct
IPDN.US Professional Diversity Network Inc 20250804 0 1.79 1.8114 1.71 1.79 64617 1.79
IPGP.US IPG Photonics Corporation 20250804 0 76.18 77.8 75.54 77.46 253160 77.46 up up correct
IPHA.US Innate Pharma S.A 20250804 0 2.125 2.225 2.09 2.11 3597 2.11 down down correct
IPSC.US Century Therapeutics Inc. 20250804 0 0.5367 0.5699 0.53 0.5649 625951 0.5649 up up correct
IPW.US iPower Inc. 20250804 0 0.62 0.6424 0.62 0.631 39039 0.631 up up correct
IPWR.US Ideal Power Inc 20250804 0 4.43 4.93 4.2 4.27 58400 4.27 down down correct
IQ.US iQIYI Inc 20250804 0 1.87 1.895 1.83 1.84 7926445 1.84 down down correct
IRBT.US iRobot Corporation 20250804 0 4 4.15 3.95 4.13 712047 4.13 up up correct
IRDM.US Iridium Communications Inc 20250804 0 24.41 24.96 24.34 24.66 2426328 24.66 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20250804 0 15.745 16.485 15.49 16.48 11044430 16.48 up up correct
IRIX.US IRIDEX Corporation 20250804 0 1.32 1.32 1.28 1.32 62477 1.32
IRMD.US IRadimed Corporation 20250804 0 66.78 71.9149 66.78 70.69 128146 70.5193 up up correct
IRTC.US iRhythm Technologies Inc 20250804 0 164.645 166.89 160.88 164.98 887942 164.98 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20250804 0 0.7756 0.8 0.715 0.7505 1127466 0.7505 down down correct
ISPC.US iSpecimen Inc. Common Stock 20250804 0 1.48 1.63 1.4617 1.51 259004 1.51 up up correct
ISRG.US Intuitive Surgical Inc 20250804 0 486.75 490 478.82 483.36 2493666 483.36 down down correct
ISSC.US Innovative Solutions and Support Inc 20250804 0 16 17.49 15.9173 17.46 905957 17.46 up up correct
ISTR.US Investar Holding Corporation 20250804 0 21.25 21.72 21.1508 21.575 43749 21.575 up up correct
ITIC.US Investors Title Company 20250804 0 211.9 215.58 209.7615 215.58 25155 215.58 up up correct
ITOS.US iTeos Therapeutics Inc 20250804 0 10.11 10.13 10.085 10.095 1139679 10.095 down down correct
ITRI.US Itron Inc 20250804 0 124.18 126.36 123.97 125.75 895305 125.75 up up correct
ITRM.US Iterum Therapeutics plc 20250804 0 0.7634 0.779 0.68 0.7138 3396421 0.7138 down down correct
ITRN.US Ituran Location and Control Ltd 20250804 0 38.9 39.85 38.7368 39.595 80382 39.595 up up correct
IVA.US Inventiva S.A 20250804 0 3.329 3.5199 3.22 3.3111 42564 3.3111 down down correct
IXAQU.US IX Acquisition Corp. Unit 20250804 0 12.19 12.19 12.19 12.19 0 12.19
IZEA.US IZEA Worldwide Inc 20250804 0 3.62 4.02 3.62 3.97 78133 3.97 up up correct
JACK.US Jack in the Box Inc 20250804 0 19.17 19.58 19 19.04 786739 19.04 down down correct
JAGX.US Jaguar Health Inc 20250804 0 1.96 2.167 1.96 2.15 56800 2.15 up up correct
JAKK.US JAKKS Pacific Inc 20250804 0 17.33 17.39 17.09 17.17 102651 17.17 down down correct
JAMF.US Jamf Holding Corp 20250804 0 7.49 7.52 7.39 7.42 1029914 7.42 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20250804 0 23.63 24.35 23.165 23.91 395500 23.91 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20250804 0 115.74 117.39 114.72 116.1 598200 116.1 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20250804 0 139.85 142.37 139.09 142.06 904989 141.6146 up up correct
JBLU.US JetBlue Airways Corporation 20250804 0 4.32 4.38 4.29 4.34 14227690 4.34 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20250804 0 63.53 64.06 62.984 63.83 63895 62.925 up up correct
JD.US JD.com Inc 20250804 0 31.468 31.66 31.17 31.62 9410700 31.62 up up correct
JFIN.US Jiayin Group Inc 20250804 0 13.1 13.3 12.62 12.78 92410 12.78 down down correct
JFU.US 9F Inc 20250804 0 1.62 1.645 1.54 1.55 23781 1.55 down down correct
JG.US Aurora Mobile Limited 20250804 0 10 10.3 10 10.145 4863 10.145 up up correct
JJSF.US J & J Snack Foods Corp 20250804 0 114.67 115.75 113.37 115.21 201664 115.21 up up correct
JKHY.US Jack Henry & Associates Inc 20250804 0 167.51 170.63 167.51 170.48 837812 170.48 up up correct
JOUT.US Johnson Outdoors Inc 20250804 0 35.9 39.27 35.9 39.06 115804 39.06 up up correct
JPM.US PM 20250804 0 18.19 18.3 18.15 18.24 159056 18.24 up up correct
JRSH.US Jerash Holdings (US) Inc 20250804 0 3.2686 3.365 3.2686 3.3 55068 3.2509 up up correct
JRVR.US James River Group Holdings Ltd 20250804 0 5.828 5.828 5.47 5.52 147780 5.52 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20250804 0 19.06 19.29 19.06 19.29 9900 19.29 up up correct
JSPR.US Jasper Therapeutics Inc 20250804 0 2.88 2.98 2.811 2.97 190900 2.97 up up correct
JVA.US Coffee Holding Co. Inc 20250804 0 4.16 4.17 3.9 4.15 95617 4.15 down down correct
JWEL.US Jowell Global Ltd 20250804 0 2.15 2.33 2.15 2.23 49769 2.23 up up correct
JYNT.US The Joint Corp 20250804 0 10.92 11.18 10.7201 11.18 39618 11.18 up up correct
JZXN.US Jiuzi Holdings Inc 20250804 0 1.06 1.08 0.91 1.02 152203 1.02 down down correct
KALA.US Kala Pharmaceuticals Inc 20250804 0 7.49 7.65 6.9641 7.45 85166 7.45 down down correct
KALU.US Kaiser Aluminum Corporation 20250804 0 74.65 74.65 72.5 72.92 139576 72.92 down down correct
KALV.US KalVista Pharmaceuticals Inc 20250804 0 13.36 13.535 13.1 13.31 985459 13.31 down down correct
KARO.US Karooooo Ltd 20250804 0 44.77 45.79 44.76 45.18 46530 44.001 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20250804 0 0.475 0.4921 0.4725 0.477 35071 0.477 up up correct
KBNT.US Kubient Inc 20250804 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20250804 0 14.18 14.23 13.76 13.95 1294198 13.95 down down correct
KDP.US Keurig Dr Pepper Inc 20250804 0 33.25 33.45 32.92 33.28 9301500 33.28 up up correct
KE.US Kimball Electronics Inc 20250804 0 18.27 18.87 18.27 18.84 86042 18.84 up up correct
KELYA.US Kelly Services Inc 20250804 0 12.09 12.39 12.0568 12.2 352247 12.1357 up up correct
KELYB.US Kelly Services Inc 20250804 0 12.5 12.5 12.5 12.5 0 12.4324
KEQU.US Kewaunee Scientific Corporation 20250804 0 55.6 57.24 54.02 55.38 14205 55.38 down down correct
KFFB.US Kentucky First Federal Bancorp 20250804 0 2.97 3.055 2.97 3.055 980 3.055 up up correct
KFRC.US Kforce Inc 20250804 0 34.23 34.56 33.85 34.37 286700 34.37 up up correct
KHC.US The Kraft Heinz Company 20250804 0 27.22 27.25 26.615 26.8 14299500 26.8 down down correct
KIDS.US OrthoPediatrics Corp 20250804 0 20.43 20.995 20.37 20.53 245400 20.53 up up correct
KINS.US Kingstone Companies Inc 20250804 0 15.56 15.9 15.45 15.84 305030 15.7874 up up correct
KLAC.US KLA Corporation 20250804 0 896.75 917.78 891 915.62 1064500 913.6317 up down incorrect
KLDO.US Kaleido Biosciences Inc 20250804 0 0.0001 0.01 0.0001 0.0001 1522 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20250804 0 32.45 33.09 32.26 32.85 607982 32.85 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20250804 0 1.66 1.727 1.66 1.7 213558 1.7 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20250804 0 1.7 1.761 1.64 1.67 63393 1.67 down up incorrect
KMDA.US Kamada Ltd 20250804 0 7.24 7.27 7.13 7.19 42817 7.19 down up incorrect
KNDI.US Kandi Technologies Group Inc 20250804 0 1.13 1.135 1.1052 1.13 76943 1.13
KNSA.US Kiniksa Pharmaceuticals Ltd 20250804 0 32.89 33.1 32.02 32.95 848660 32.95 up up correct
KNSL.US Kinsale Capital Group Inc 20250804 0 445.02 448.665 440.01 445.49 138500 445.49 up up correct
KOD.US Kodiak Sciences Inc 20250804 0 6.56 7.35 6.42 7.31 301281 7.31 up up correct
KOPN.US Kopin Corporation 20250804 0 1.79 1.83 1.758 1.83 1740046 1.83 up up correct
KOSS.US Koss Corporation 20250804 0 5.35 5.55 5.3 5.42 31100 5.42 up up correct
KPLT.US Katapult Holdings Inc 20250804 0 14 14.02 12.288 12.74 34200 12.74 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20250804 0 0.01 0.0114 0.008 0.0109 71764 0.0109 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20250804 0 2.48 2.619 2.25 2.54 72600 2.54 up up correct
KPTI.US Karyopharm Therapeutics Inc 20250804 0 3.95 4.08 3.8349 4.02 28589 4.02 up up correct
KRKR.US 36Kr Holdings Inc 20250804 0 5.035 5.035 5.035 5.035 1123 5.035
KRMD.US Repro Med Systems Inc 20250804 0 3.5 3.5 3.315 3.38 101644 3.38 down down correct
KRNT.US Kornit Digital Ltd 20250804 0 18.83 19.17 18.75 18.95 343469 18.95 up up correct
KRNY.US Kearny Financial Corp 20250804 0 5.86 5.935 5.78 5.89 430287 5.7809 up up correct
KROS.US Keros Therapeutics Inc 20250804 0 14.34 14.75 14.225 14.62 225354 14.62 up down incorrect
KRT.US Karat Packaging Inc 20250804 0 26.53 26.87 26.28 26.44 132900 25.9815 down up incorrect
KRUS.US Kura Sushi USA Inc 20250804 0 86.91 88.19 84.75 88.19 253216 88.19 up down incorrect
KRYS.US Krystal Biotech Inc 20250804 0 153.79 153.79 130.5 134.94 2112600 134.94 down up incorrect
KTCC.US Key Tronic Corporation 20250804 0 2.9 2.9899 2.86 2.86 11028 2.86 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20250804 0 57.03 60 56.75 59.5 3091908 59.5 up up correct
KTTA.US Pasithea Therapeutics Corp. 20250804 0 0.73 0.73 0.691 0.71 43700 0.71 down down correct
KURA.US Kura Oncology Inc 20250804 0 6.03 6.41 5.88 6.32 1378158 6.32 up up correct
KVHI.US KVH Industries Inc 20250804 0 5.25 5.35 5.2058 5.31 19986 5.31 up up correct
KXIN.US Kaixin Auto Holdings 20250804 0 0.775 0.78 0.764 0.767 12800 0.767 down down correct
KYMR.US Kymera Therapeutics Inc 20250804 0 43.03 43.84 42.57 43.66 379788 43.66 up up correct
KZIA.US Kazia Therapeutics Limited 20250804 0 7.9 8.66 7.8527 8.34 26168 8.34 up up correct
KZR.US Kezar Life Sciences Inc 20250804 0 4.02 4.18 3.975 4.1 42227 4.1 up up correct
LAKE.US Lakeland Industries Inc 20250804 0 13.45 13.79 13.4 13.76 55351 13.7324 up up correct
LAMR.US Lamar Advertising Company (REIT) 20250804 0 121.95 123.76 121.23 123.71 382430 123.71 up up correct
LAND.US Gladstone Land Corporation 20250804 0 9.14 9.25 9.13 9.13 429100 9.0825 down down correct
LANDM.US Gladstone Land Corporation 20250804 0 24.8 24.85 24.8 24.85 2600 24.7462 up up correct
LANDO.US Gladstone Land Corporation 20250804 0 19.81 19.81 19.68 19.75 4400 19.622 down down correct
LARAX.US LARAX 20250804 0 8.72 8.72 8.72 8.72 0 8.72
LARK.US Landmark Bancorp Inc 20250804 0 24.6 24.895 23.69 24.38 11389 24.1888 down down correct
LASR.US nLIGHT Inc 20250804 0 20.31 21.37 20.09 21.03 812325 21.03 up up correct
LAUR.US Laureate Education Inc 20250804 0 23.05 23.49 23.05 23.46 887972 23.46 up up correct
LAZR.US Luminar Technologies Inc 20250804 0 2.84 2.84 2.65 2.73 3076849 2.73 down down correct
LBRDA.US Liberty Broadband Corporation 20250804 0 60.365 60.46 59.01 59.22 137711 59.22 down down correct
LBRDK.US Liberty Broadband Corporation 20250804 0 60.25 60.97 59.24 59.51 2935632 59.51 down down correct
LBRDP.US Liberty Broadband Corporation 20250804 0 24.88 25.2 24.75 25.15 12300 25.15 up up correct
LBTYA.US Liberty Global plc 20250804 0 10.55 11.08 10.421 10.89 3058507 10.89 up up correct
LBTYB.US Liberty Global plc 20250804 0 9.8885 10.1685 9.8885 10.1685 4870 10.1685 up up correct
LBTYK.US Liberty Global plc 20250804 0 10.72 11.3 10.18 11.09 1414196 11.09 up up correct
LCAP.US Lionheart Acquisition Corporation II 20250804 0 27.25 27.307 27.25 27.307 9600 27.307 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20250804 0 2.485 2.485 2.39 2.41 72636000 2.41 down up incorrect
LCNB.US LCNB Corp 20250804 0 14.2 14.59 14.2 14.59 19892 14.59 up down incorrect
LCRDX.US LCRDX 20250804 0 8.72 8.72 8.72 8.72 0 8.72
LCRUX.US LCRUX 20250804 0 8.72 8.72 8.72 8.72 0 8.72
LCUT.US Lifetime Brands Inc 20250804 0 4.29 4.3725 4.17 4.17 16840 4.17 down up incorrect
LE.US Lands' End Inc 20250804 0 11.57 12.68 11.56 12.67 538623 12.67 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20250804 0 243.63 245.25 240.8 243.84 425614 243.84 up down incorrect
LEDS.US SemiLEDs Corporation 20250804 0 1.63 1.63 1.4601 1.5 53652 1.5 down up incorrect
LEE.US Lee Enterprises Incorporated 20250804 0 4.645 5.06 4.4604 4.94 41243 4.94 up down incorrect
LEGH.US Legacy Housing Corporation 20250804 0 22.73 23.17 22.7072 23.15 42901 23.15 up up correct
LEGN.US Legend Biotech Corporation 20250804 0 39 39.1 38.24 38.45 733642 38.45 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20250804 0 46.14 46.14 46.14 46.14 0 46.14
LESL.US Leslie's Inc 20250804 0 0.37 0.3899 0.35 0.3518 2234354 0.3518 down down correct
LEXX.US Lexaria Bioscience Corp 20250804 0 0.8566 0.8998 0.8501 0.875 66185 0.875 up up correct
LEXXW.US Lexaria Bioscience Corp 20250804 0 0.1392 0.1392 0.13 0.13 1100 0.13 down down correct
LFMD.US LifeMD Inc 20250804 0 10.42 12.5 10.32 12.35 4404512 12.35 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20250804 0 24.25 24.34 24.175 24.25 2000 24.25
LFST.US LifeStance Health Group Inc. Common Stock 20250804 0 3.8 3.94 3.79 3.9 1939214 3.9 up up correct
LFUS.US Littelfuse Inc 20250804 0 254.24 258.53 250.44 253 200202 252.2387 down down correct
LFVN.US LifeVantage Corporation 20250804 0 12.7 13.31 12.67 13.29 69369 13.29 up up correct
LGHL.US Lion Group Holding Ltd 20250804 0 2.35 2.42 2.1821 2.31 279312 2.31 down up incorrect
LGIH.US LGI Homes Inc 20250804 0 54.43 54.95 53.82 54.64 467053 54.64 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20250804 0 133.18 135.39 131.67 135.39 103500 135.39 up down incorrect
LGO.US Largo Resources Ltd 20250804 0 1.29 1.36 1.26 1.275 66581 1.275 down up incorrect
LGVN.US Longeveron Inc 20250804 0 1.65 1.75 1.608 1.71 215266 1.71 up down incorrect
LI.US Li Auto Inc 20250804 0 25.81 26.3 25.615 25.72 4662021 25.72 down up incorrect
LIDR.US Aeye Inc 20250804 0 2.93 2.97 2.4 2.51 9894487 2.51 down up incorrect
LIDRW.US AEye Inc 20250804 0 0.191 0.2402 0.18 0.19 284299 0.19 down up incorrect
LILA.US Liberty Latin America Ltd 20250804 0 6.97 7.235 6.96 7.11 408000 7.11 up down incorrect
LILAK.US Liberty Latin America Ltd 20250804 0 7.16 7.35 7.105 7.26 1853453 7.26 up up correct
LILM.US Lilium NV 20250804 0 0.01 0.02 0.01 0.01 92403 0.01
LINC.US Lincoln Educational Services Corporation 20250804 0 23.06 23.79 22.22 22.52 399569 22.52 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20250804 0 12.78 13.19 11.52 12.35 454567 12.35 down down correct
LINK.US Interlink Electronics Inc 20250804 0 7 7.0701 6.56 6.62 16827 6.62 down down correct
LIQT.US LiqTech International Inc 20250804 0 2.01 2.06 1.95 1.9801 6906 1.9801 down down correct
LITE.US Lumentum Holdings Inc 20250804 0 108.795 111.2 107.02 111.13 1427835 111.13 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20250804 0 3.951 4.18 3.8 4.1 527181 4.1 up up correct
LIVE.US Live Ventures Incorporated 20250804 0 16.43 16.82 15.82 15.915 19900 15.915 down down correct
LIVN.US LivaNova PLC 20250804 0 41.17 42.79 41.1325 42.76 1076939 42.76 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20250804 0 4.86 5.14 4.6428 4.86 193969 4.86
LIXTW.US Lixte Biotechnology Holdings Inc 20250804 0 0.25 0.25 0.22 0.23 4800 0.23 down down correct
LKFN.US Lakeland Financial Corporation 20250804 0 61.58 62.23 60.825 61.84 132323 61.84 up up correct
LKQ.US LKQ Corporation 20250804 0 29.55 29.78 29.44 29.52 2932260 29.2407 down down correct
LMAT.US LeMaitre Vascular Inc 20250804 0 81.49 84.47 81.49 84.36 154708 84.1855 up up correct
LMB.US Limbach Holdings Inc 20250804 0 133.21 134.84 129.7 134.84 215079 134.84 up up correct
LMFA.US LM Funding America Inc 20250804 0 1.98 2.05 1.91 2.05 177175 2.05 up up correct
LMNR.US Limoneira Company 20250804 0 14.91 15.46 14.835 15.43 54285 15.43 up up correct
LMPX.US LMP Automotive Holdings Inc 20250804 0 0.045 0.045 0.045 0.045 795 0.045
LNSR.US LENSAR Inc 20250804 0 12.61 13.08 12.61 12.94 55672 12.94 up down incorrect
LNT.US Alliant Energy Corporation 20250804 0 65.53 66.62 65.43 66.34 2338171 66.34 up down incorrect
LNTH.US Lantheus Holdings Inc 20250804 0 70.81 71.58 70.05 71.46 1058161 71.46 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20250804 0 5.56 5.65 5.5101 5.63 27993 5.63 up down incorrect
LOB.US Live Oak Bancshares Inc 20250804 0 31.1 31.49 30.86 31.35 159000 31.35 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20250804 0 10.45 10.58 10.29 10.49 225492 10.49 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20250804 0 7.43 7.72 7.43 7.65 44700 7.65 up down incorrect
LOGI.US Logitech International S.A 20250804 0 93.78 93.87 91.66 92.27 1586412 92.27 down up incorrect
LOOP.US Loop Industries Inc 20250804 0 1.5 1.67 1.4848 1.62 132190 1.62 up down incorrect
LOPE.US Grand Canyon Education Inc 20250804 0 170.87 172.22 169.1 170.46 228643 170.46 down up incorrect
LOVE.US The Lovesac Company 20250804 0 17.66 18.53 17.44 18.36 165886 18.36 up up correct
LPCN.US Lipocine Inc 20250804 0 3.13 3.23 3.1001 3.13 47352 3.13
LPLA.US LPL Financial Holdings Inc 20250804 0 371.14 375.44 364.155 374.57 877541 374.2543 up up correct
LPRO.US Open Lending Corporation 20250804 0 2.2 2.2 2.1 2.12 569010 2.12 down down correct
LPSN.US LivePerson Inc 20250804 0 0.89 0.8966 0.8726 0.8841 703250 0.8841 down down correct
LPTH.US LightPath Technologies Inc 20250804 0 2.96 3.38 2.96 3.285 487558 3.285 up up correct
LPTX.US Leap Therapeutics Inc 20250804 0 0.31 0.37 0.3063 0.3587 519510 0.3587 up up correct
LQDA.US Liquidia Corporation 20250804 0 18.2 19.955 17.82 19.48 2824222 19.48 up up correct
LQDT.US Liquidity Services Inc 20250804 0 23.68 24.295 23.48 24.27 183850 24.27 up up correct
LRCX.US Lam Research Corporation 20250804 0 97.425 98.81 96.64 98.41 11876710 98.41 up up correct
LRMR.US Larimar Therapeutics Inc 20250804 0 3.51 3.55 3.175 3.31 1520671 3.31 down down correct
LSBK.US Lake Shore Bancorp Inc 20250804 0 12.21 12.3109 12.185 12.22 171647 12.22 up up correct
LSCC.US Lattice Semiconductor Corporation 20250804 0 49.2 49.46 48.34 48.73 4952780 48.73 down down correct
LSTR.US Landstar System Inc 20250804 0 128.83 130.875 126.7 128.35 453977 127.9512 down down correct
LTAFX.US Altst Strgs Fd A 20250804 0 15.29 15.29 15.29 15.29 0 15.29
LTBR.US Lightbridge Corporation 20250804 0 13.19 14.2 13.1 14.18 890199 14.18 up up correct
LTCFX.US Alternative Strategies Fund Class C 20250804 0 14.28 14.28 14.28 14.28 0 14.28
LTCH.US Latch Inc 20250804 0 0.12 0.14 0.12 0.12 1400 0.12
LTIFX.US LTIFX 20250804 0 15.49 15.49 15.49 15.49 0 15.49
LTRN.US Lantern Pharma Inc 20250804 0 5.04 5.5 4.87 5.32 407644 5.32 up up correct
LTRX.US Lantronix Inc 20250804 0 2.95 3.16 2.91 3.1 165453 3.1 up up correct
LTRYW.US Lottery Com 20250804 0 0.017 0.0182 0.015 0.0182 94513 0.0182 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20250804 0 1.04 1.05 1.0004 1.02 484868 1.02 down down correct
LULU.US Lululemon Athletica Inc 20250804 0 195.08 197.49 192.81 196.45 3524500 196.45 up up correct
LUNA.US Luna Innovations Incorporated 20250804 0 0.42 1 0.42 0.7 8100 0.7 up up correct
LUNG.US Pulmonx Corporation 20250804 0 1.65 1.7526 1.59 1.65 1668308 1.65
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20250804 0 3.87 4.3988 3.8009 3.9599 199609 3.9599 up up correct
LVO.US LiveOne Inc 20250804 0 0.64 0.6698 0.637 0.652 376775 0.652 up up correct
LVTX.US Lava Therapeutics B.V 20250804 0 1.41 1.51 1.3733 1.47 1023854 1.47 up up correct
LWAY.US Lifeway Foods Inc 20250804 0 27.58 28.49 26.84 27.58 133257 27.58
LWLG.US Lightwave Logic Inc. Common Stock 20250804 0 2.1 2.2 2.06 2.08 903602 2.08 down down correct
LX.US LexinFintech Holdings Ltd 20250804 0 6.38 6.45 6.055 6.16 3707572 6.16 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20250804 0 2.7 2.7 1.73 2.1 504407 2.1 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20250804 0 1.11 1.17 1.07 1.12 2307102 1.12 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20250804 0 11 11.7 10.94 11.37 32031 11.37 up up correct
LYFT.US Lyft Inc 20250804 0 14.03 14.26 13.9 14.08 20579789 14.08 up up correct
LYRA.US Lyra Therapeutics Inc 20250804 0 6.78 7.0804 6.6019 6.83 19219 6.83 up up correct
LYTS.US LSI Industries Inc 20250804 0 18.08 18.44 18.08 18.3 67320 18.3 up up correct
LZ.US LegalZoom.com Inc 20250804 0 8.7 8.845 8.69 8.76 1738194 8.76 up up correct
MANH.US Manhattan Associates Inc 20250804 0 217.21 218.64 215.75 218.55 455434 218.55 up up correct
MAPS.US WM Technology Inc 20250804 0 0.9224 0.96 0.8955 0.9432 647606 0.9432 up up correct
MAPSW.US WM Technology Inc 20250804 0 0.0181 0.025 0.0176 0.018 69096 0.018 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20250804 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20250804 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20250804 0 256.78 259.51 255.425 259.13 2057933 258.4712 up up correct
MARA.US Marathon Digital Holdings Inc 20250804 0 15.61 16.21 15.31 16.04 29808000 16.04 up up correct
MARK.US Remark Holdings Inc 20250804 0 0.01 0.01 0.01 0.01 11156 0.01
MARPS.US Marine Petroleum Trust 20250804 0 4.46 4.59 4.25 4.46 20458 4.46
MASI.US Masimo Corporation 20250804 0 154.38 162.68 153.48 161.27 962048 161.27 up up correct
MASS.US 908 Devices Inc 20250804 0 6.51 6.62 6.39 6.52 217493 6.52 up up correct
MAT.US Mattel Inc 20250804 0 16.99 17.15 16.88 17.01 4272351 17.01 up up correct
MATW.US Matthews International Corporation 20250804 0 23.22 23.61 22.99 23.16 194080 22.9145 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20250804 0 4.2 4.58 4.04 4.44 118509 4.44 up up correct
MBCN.US Middlefield Banc Corp 20250804 0 27.5516 27.99 27.08 27.99 4917 27.99 up up correct
MBIN.US Merchants Bancorp 20250804 0 29.2 30.285 29.2 30.2 279087 30.2 up up correct
MBINN.US Merchants Bancorp 20250804 0 19.95 20.12 19.95 20 3900 20 up up correct
MBIO.US Mustang Bio Inc 20250804 0 1.4 1.52 1.4 1.51 130915 1.51 up up correct
MBOT.US Microbot Medical Inc 20250804 0 2.56 2.675 2.51 2.65 1296650 2.65 up up correct
MBRX.US Moleculin Biotech Inc 20250804 0 0.6477 0.6985 0.6112 0.6858 1602578 0.6858 up up correct
MBUU.US Malibu Boats Inc 20250804 0 32.66 33.515 32.52 33.27 64982 33.27 up up correct
MBWM.US Mercantile Bank Corporation 20250804 0 44.44 45.74 44.29 44.85 59881 44.85 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20250804 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20250804 0 27.48 27.53 26.72 27.465 40700 27.465 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20250804 0 19.05 19.62 18.995 19.54 57221 19.54 up down incorrect
MCHP.US Microchip Technology Incorporated 20250804 0 66.83 67.5 66.445 66.59 8552307 66.1316 down up incorrect
MCHX.US Marchex Inc 20250804 0 1.89 2.12 1.89 2.06 60126 2.06 up down incorrect
MCRB.US Seres Therapeutics Inc 20250804 0 14 14.85 13.7801 14.78 83419 14.78 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20250804 0 101.69 102.8 100.89 101.41 68634 101.41 down down correct
MDB.US MongoDB Inc 20250804 0 223.365 228.65 223.365 226.56 1585788 226.56 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20250804 0 302.05 316.74 299.17 312.11 404945 312.11 up up correct
MDIA.US MediaCo Holding Inc 20250804 0 1.24 1.3 1.19 1.25 137700 1.25 up up correct
MDLZ.US Mondelez International Inc 20250804 0 63.97 64.28 63.33 63.53 8291500 63.53 down down correct
MDRR.US Medalist Diversified REIT Inc 20250804 0 10.45 10.45 10.3699 10.39 3002 10.39 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20250804 0 4.9 4.9 4.68 4.85 600 4.85 down down correct
MDWD.US MediWound Ltd 20250804 0 19.12 19.12 17.12 18.37 253313 18.37 down up incorrect
MDXG.US MiMedx Group Inc 20250804 0 7.21 7.44 7.085 7.15 980650 7.15 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20250804 0 2.4 2.5 2.4 2.47 49900 2.47 up down incorrect
MEDP.US Medpace Holdings Inc 20250804 0 420.63 432.43 420.47 432.43 294186 432.43 up down incorrect
MEIP.US MEI Pharma Inc 20250804 0 5.06 5.295 4.88 5.12 488133 5.12 up down incorrect
MELI.US MercadoLibre Inc 20250804 0 2400 2431.19 2370.43 2395.83 563545 2395.83 down up incorrect
MEOH.US Methanex Corporation 20250804 0 33.12 33.42 32.905 33.11 380443 33.11 down down correct
MERC.US Mercer International Inc 20250804 0 3.06 3.385 3.035 3.33 1726776 3.33 up up correct
MESA.US Mesa Air Group Inc 20250804 0 1.1 1.1 1.05 1.07 31203 1.07 down down correct
MESO.US Mesoblast Limited 20250804 0 15.33 15.4862 15.16 15.43 56817 15.43 up up correct
METC.US Ramaco Resources Inc 20250804 0 18.927 21.95 18.8 21.8 2347036 21.8 up up correct
MFH.US Mercurity Fintech Holding Inc 20250804 0 4.12 4.2887 4.02 4.09 319231 4.09 down down correct
MFIN.US Medallion Financial Corp 20250804 0 10.25 10.8596 10.25 10.73 172451 10.6061 up up correct
MGEE.US MGE Energy Inc 20250804 0 83.93 85.56 83.81 85.54 215937 85.54 up up correct
MGIC.US Magic Software Enterprises Ltd 20250804 0 20.64 21 20.64 20.85 23887 20.85 up up correct
MGNI.US Magnite Inc 20250804 0 22.64 22.76 22.36 22.68 2158533 22.68 up up correct
MGNX.US MacroGenics Inc 20250804 0 1.6 1.665 1.531 1.64 291557 1.64 up up correct
MGPI.US MGP Ingredients Inc 20250804 0 28.18 28.575 27.6801 28.54 199878 28.4195 up up correct
MGRC.US McGrath RentCorp 20250804 0 120.44 120.97 119.83 120.77 109414 120.77 up up correct
MGTX.US MeiraGTx Holdings plc 20250804 0 7.68 7.97 7.65 7.84 414190 7.84 up up correct
MGYR.US Magyar Bancorp Inc 20250804 0 16.7977 17.1 16.7502 17.1 4636 17.0208 up up correct
MIDD.US The Middleby Corporation 20250804 0 142.09 142.575 141.1 141.81 779228 141.81 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20250804 0 0.449 0.46 0.4329 0.441 121557 0.441 down down correct
MIND.US MIND Technology Inc 20250804 0 9.05 9.8 9.0012 9.75 208870 9.75 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20250804 0 52.15 52.525 50.7 52.24 313600 52.24 up up correct
MIST.US Milestone Pharmaceuticals Inc 20250804 0 1.45 1.495 1.43 1.49 581800 1.49 up up correct
MITK.US Mitek Systems Inc 20250804 0 8.88 9.085 8.8412 9.07 326576 9.07 up down incorrect
MKSI.US MKS Instruments Inc 20250804 0 93.67 94.675 93.02 94 940629 93.8035 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20250804 0 18.425 18.683 18.21 18.365 10300 17.9938 down up incorrect
MKTX.US MarketAxess Holdings Inc 20250804 0 208.54 209.9 207.51 209.43 334943 208.5782 up down incorrect
MLAB.US Mesa Laboratories Inc 20250804 0 75.42 76.85 72.83 76.5 84010 76.5 up down incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20250804 0 10.26 10.26 10.26 10.26 300 10.26
MLACU.US Malacca Straits Acquisition Company Limited 20250804 0 10.45 10.45 10.45 10.45 0 10.45
MLCO.US Melco Resorts & Entertainment Limited 20250804 0 8.95 8.975 8.695 8.82 2359115 8.82 down down correct
MLKN.US MillerKnoll Inc 20250804 0 18.53 19.7999 18.39 19.57 531870 19.57 up down incorrect
MMLP.US Martin Midstream Partners L.P 20250804 0 2.88 3 2.85 3 43518 2.9951 up down incorrect
MMSI.US Merit Medical Systems Inc 20250804 0 84.86 85.45 84.36 85.38 485168 85.38 up up correct
MMYT.US MakeMyTrip Limited 20250804 0 92.93 94.38 92.895 93.56 768127 93.56 up up correct
MNDO.US MIND C.T.I. Ltd 20250804 0 1.41 1.44 1.35 1.3591 38055 1.3591 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20250804 0 254.76 256.7 247.01 249.75 873582 249.75 down down correct
MNKD.US MannKind Corporation 20250804 0 3.79 3.97 3.76 3.92 2046247 3.92 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20250804 0 8.84 9.41 8.585 9.36 1270550 9.36 up up correct
MNOV.US MediciNova Inc 20250804 0 1.4 1.4224 1.35 1.35 30653 1.35 down down correct
MNPR.US Monopar Therapeutics Inc 20250804 0 40.54 42.21 39.92 41.75 28700 41.75 up up correct
MNRO.US Monro Inc 20250804 0 14.13 14.86 13.96 14.42 1169301 14.42 up up correct
MNSB.US MainStreet Bancshares Inc 20250804 0 20.05 20.37 19.71 19.95 17714 19.849 down down correct
MNSBP.US MainStreet Bancshares Inc 20250804 0 24.462 24.832 24.462 24.832 800 24.832 up up correct
MNST.US Monster Beverage Corporation 20250804 0 59.11 60.47 59.03 60.35 6075100 60.35 up up correct
MNTK.US Montauk Renewables Inc 20250804 0 2.08 2.11 2.05 2.1 102563 2.1 up up correct
MNTS.US Momentus Inc 20250804 0 1.15 1.22 1.13 1.17 242700 1.17 up up correct
MNTSW.US Momentus Inc 20250804 0 0.0268 0.0268 0.0199 0.0199 1980 0.0199 down down correct
MODV.US ModivCare Inc 20250804 0 2.68 2.92 2.68 2.79 184264 2.79 up up correct
MOFG.US MidWestOne Financial Group Inc 20250804 0 26.83 27.09 26.6 27.04 107828 27.04 up up correct
MOGO.US Mogo Inc 20250804 0 1.55 1.6474 1.55 1.6 136889 1.6 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20250804 0 3.65 3.65 3.65 3.65 675 3.65
MOMO.US Momo Inc 20250804 0 8.08 8.13 7.9511 7.97 402820 7.97 down down correct
MORN.US Morningstar Inc 20250804 0 273.36 276.4275 266.16 270.4 458110 270.4 down down correct
MOTS.US Motus GI Holdings Inc 20250804 0 0.0001 0.0001 0.0001 0.0001 169 0.0001
MOVE.US Movano Inc 20250804 0 0.65 0.65 0.611 0.6232 19854 0.6232 down down correct
MPAA.US Motorcar Parts of America Inc 20250804 0 10.24 10.53 10.13 10.4 116366 10.4 up up correct
MPB.US Mid Penn Bancorp Inc 20250804 0 27.05 27.08 26.62 26.76 148646 26.5637 down down correct
MPWR.US Monolithic Power Systems Inc 20250804 0 791.42 831.97 778.9 830.63 1360548 830.63 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20250804 0 5.6 5.68 5.53 5.63 5745019 5.63 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20250804 0 1.16 1.35 1.16 1.35 23000 1.35 up up correct
MRAM.US Everspin Technologies Inc 20250804 0 6.06 6.24 6.06 6.14 60469 6.14 up up correct
MRBK.US Meridian Corporation 20250804 0 14.4 14.95 14.31 14.39 60169 14.2665 down down correct
MRCC.US Monroe Capital Corporation 20250804 0 6.25 6.34 6.2 6.2 48923 6.2 down down correct
MRCY.US Mercury Systems Inc 20250804 0 52.24 53.73 52.19 53.56 408999 53.56 up up correct
MREO.US Mereo BioPharma Group plc 20250804 0 1.67 1.7 1.64 1.66 1478580 1.66 down down correct
MRKR.US Marker Therapeutics Inc 20250804 0 1.26 1.35 1.22 1.24 259410 1.24 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20250804 0 1.29 1.33 1.29 1.33 4373 1.33 up up correct
MRNA.US Moderna Inc 20250804 0 28.015 28.6 27.18 27.64 8091100 27.64 down up incorrect
MRSN.US Mersana Therapeutics Inc 20250804 0 6.64 6.96 6.55 6.86 55618 6.86 up down incorrect
MRTN.US Marten Transport Ltd 20250804 0 11.82 12.04 11.78 11.94 696441 11.94 up down incorrect
MRUS.US Merus N.V 20250804 0 65.6 66.99 64.74 66.93 280198 66.93 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20250804 0 2.23 2.3 2.18 2.27 1728391 2.27 up down incorrect
MRVL.US Marvell Technology Inc 20250804 0 75.7 76.89 74.82 76.53 11882900 76.53 up down incorrect
MS.US PO 20250804 0 17.46 17.62 17.43 17.6 78106 17.6 up down incorrect
MSBI.US Midland States Bancorp Inc 20250804 0 16.53 16.74 16.44 16.73 117551 16.4321 up down incorrect
MSEX.US Middlesex Water Company 20250804 0 52.41 53.775 52.35 53.18 157468 52.839 up up correct
MSFT.US Microsoft Corporation 20250804 0 528.27 538.25 528.13 535.64 25349000 534.7609 up up correct
MSGM.US Motorsport Games Inc 20250804 0 3.06 3.18 3.025 3.12 13621 3.12 up up correct
MSTR.US MicroStrategy Incorporated 20250804 0 372.77 390.02 366.2001 389.24 12362380 389.24 up up correct
MSVB.US Mid 20250804 0 16.32 16.32 16.32 16.32 0 16.32
MTC.US Mmtec Inc 20250804 0 0.906 0.91 0.86 0.86 30295 0.86 down down correct
MTCH.US Match Group Inc 20250804 0 33.81 34.095 33.46 33.88 6790747 33.88 up up correct
MTEX.US Mannatech Incorporated 20250804 0 7.55 8.65 7.55 8.4372 4472 8.4372 up up correct
MTLS.US Materialise NV 20250804 0 5.02 5.11 5 5.07 64459 5.07 up up correct
MTRX.US Matrix Service Company 20250804 0 14.4 14.555 14.24 14.35 82901 14.35 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20250804 0 138.01 140.1 136.38 140 412622 140 up up correct
MU.US Micron Technology Inc 20250804 0 106.015 107.88 105.46 107.77 14780560 107.77 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20250804 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20250804 0 6.48 6.82 5.53 5.95 1541135 5.95 down down correct
MVBF.US MVB Financial Corp 20250804 0 22.5 23.04 22.49 23.01 70411 23.01 up up correct
MVIS.US MicroVision Inc 20250804 0 1.1 1.13 1.05 1.09 7831400 1.09 down down correct
MVST.US Microvast Holdings Inc 20250804 0 2.825 2.85 2.71 2.72 8853000 2.72 down down correct
MVSTW.US Microvast Holdings Inc 20250804 0 0.248 0.2665 0.22 0.25 357678 0.25 up up correct
MXCT.US MaxCyte Inc. 20250804 0 2.08 2.095 2.02 2.08 491040 2.08
MYFW.US First Western Financial Inc 20250804 0 21.08 21.315 20.865 21.12 64641 21.12 up up correct
MYGN.US Myriad Genetics Inc 20250804 0 3.96 4.09 3.85 3.98 924909 3.98 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20250804 0 1.41 1.555 1.35 1.42 664108 1.42 up up correct
MYPS.US Playstudios Inc 20250804 0 1.11 1.13 1.09 1.1 320683 1.1 down down correct
MYPSW.US MYPSW 20250804 0 0.015 0.016 0.015 0.015 7300 0.015
MYRG.US MYR Group Inc 20250804 0 190.39 191.78 186.255 188.71 145421 188.71 down down correct
MYSZ.US My Size Inc 20250804 0 1.2 1.2621 1.2 1.24 111312 1.24 up up correct
NAII.US Natural Alternatives International Inc 20250804 0 3.61 3.73 3.61 3.65 2623 3.65 up up correct
NAOV.US NanoVibronix Inc 20250804 0 0.8274 0.899 0.8139 0.8501 17818 8.501 up up correct
NATH.US Nathan's Famous Inc 20250804 0 95 100.9 95 100.71 57400 100.2477 up up correct
NATR.US Nature's Sunshine Products Inc 20250804 0 15.64 15.64 14.8001 15.5 175657 15.5 down down correct
NAUT.US Nautilus Biotechnology Inc 20250804 0 0.76 0.77 0.73 0.741 85226 0.741 down down correct
NAVI.US Navient Corporation 20250804 0 12.8 12.95 12.62 12.71 1031499 12.71 down down correct
NBIX.US Neurocrine Biosciences Inc 20250804 0 128.91 128.91 125.37 128.04 1529354 128.04 down down correct
NBN.US Northeast Bank 20250804 0 93.08 96.9995 91.15 94.02 93719 94.02 up up correct
NBST.US Newbury Street Acquisition Corporation 20250804 0 12.99 12.99 12.99 12.99 0 12.99
NBSTU.US Newbury Street Acquisition Corporation 20250804 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20250804 0 40.52 41.0199 40.33 40.99 173682 40.99 up up correct
NBTX.US Nanobiotix S.A 20250804 0 6.85 6.85 6.09 6.8 15920 6.8 down down correct
NCMI.US National CineMedia Inc 20250804 0 4.7 4.76 4.625 4.75 474720 4.7177 up up correct
NCNA.US NuCana plc 20250804 0 0.0462 0.047 0.0415 0.0457 633223 9.14 down down correct
NCNO.US nCino Inc 20250804 0 27.38 28.09 27.05 27.96 1842031 27.96 up up correct
NCSM.US NCS Multistage Holdings Inc 20250804 0 31.31 32.28 29.48 29.51 21015 29.51 down down correct
NCTY.US The9 Limited 20250804 0 8.64 8.97 8.64 8.9 10615 8.9 up up correct
NDAQ.US Nasdaq Inc 20250804 0 95.5 96.94 95.14 96.91 2328223 96.91 up up correct
NDLS.US Noodles & Company 20250804 0 0.83 0.938 0.83 0.92 65290 0.92 up up correct
NDRA.US ENDRA Life Sciences Inc 20250804 0 4.62 5.2 4.5542 5.1 50810 5.1 up up correct
NDSN.US Nordson Corporation 20250804 0 208.74 212.69 208.365 212.46 376517 212.46 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20250804 0 20.11 20.4 19.89 20.22 71627 20.22 up up correct
NEGG.US Newegg Commerce Inc 20250804 0 60.25 68.4 52 54.81 1292716 54.81 down down correct
NEO.US NeoGenomics Inc 20250804 0 5.21 5.695 5.0901 5.67 3704975 5.67 up up correct
NEOG.US Neogen Corporation 20250804 0 4.69 4.85 4.65 4.68 4712984 4.68 down down correct
NEON.US Neonode Inc 20250804 0 22.51 23.0075 20.59 21.23 269524 21.23 down down correct
NEPH.US Nephros Inc 20250804 0 3.1 3.25 2.8901 3.24 90514 3.24 up up correct
NERV.US Minerva Neurosciences Inc 20250804 0 1.95 1.95 1.8926 1.8926 5526 1.8926 down down correct
NESR.US National Energy Services Reunited Corp 20250804 0 6.43 6.5 6.24 6.37 336600 6.37 down down correct
NEWT.US Newtek Business Services Corp 20250804 0 11.32 11.43 11.2401 11.37 201196 11.37 up up correct
NEXI.US NexImmune Inc 20250804 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20250804 0 11.205 11.22 11.025 11.2 1667793 11.2 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20250804 0 10.46 10.905 10.38 10.74 197213 10.61 up up correct
NFE.US New Fortress Energy Inc 20250804 0 2.845 3.0167 2.765 2.99 5460969 2.99 up up correct
NFLX.US Netflix Inc 20250804 0 1167.65 1177 1162.615 1170.99 2244702 1170.99 up up correct
NHTC.US Natural Health Trends Corp 20250804 0 4.7 4.8 4.6819 4.79 32102 4.5965 up down incorrect
NICE.US NICE Ltd 20250804 0 152.89 155.8713 152.79 155.82 431434 155.82 up down incorrect
NICHX.US NICHX 20250804 0 26.69 26.69 26.69 26.69 0 26.69
NISN.US Nisun International Enterprise Development Group Co. Ltd 20250804 0 4.3183 4.3183 3.86 4 4444 4 down up incorrect
NIU.US Niu Technologies 20250804 0 3.6 3.655 3.52 3.57 262629 3.57 down up incorrect
NKSH.US National Bankshares Inc 20250804 0 27.965 28.24 27.03 27.87 32608 27.87 down down correct
NKTR.US Nektar Therapeutics 20250804 0 23.21 23.55 22.42 23.27 531607 23.27 up up correct
NKTX.US Nkarta Inc 20250804 0 2.14 2.165 2.06 2.12 210300 2.12 down down correct
NLSP.US NLS Pharmaceutics AG 20250804 0 1.79 1.94 1.79 1.887 119047 1.887 up up correct
NLSPW.US NLS Pharmaceutics AG 20250804 0 0.014 0.017 0.014 0.015 2800 0.015 up up correct
NMFC.US New Mountain Finance Corporation 20250804 0 10.361 10.45 10.29 10.33 363919 10.33 down down correct
NMIH.US NMI Holdings Inc 20250804 0 37.21 37.66 37.15 37.6 365819 37.6 up up correct
NMRD.US Nemaura Medical Inc 20250804 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20250804 0 15.33 15.505 15.17 15.5 1513501 15.4733 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20250804 0 0.758 0.8396 0.744 0.823 193989 0.823 up up correct
NNAVW.US NextNav Inc. Warrant 20250804 0 6.18 6.46 6.12 6.4 9719 6.4 up up correct
NNBR.US NN Inc 20250804 0 2.04 2.24 2.004 2.18 160687 2.18 up up correct
NNDM.US Nano Dimension Ltd 20250804 0 1.35 1.4 1.35 1.39 1649600 1.39 up up correct
NNOX.US Nano 20250804 0 4.67 4.845 4.65 4.75 1332101 4.75 up up correct
NODK.US NI Holdings Inc 20250804 0 12.78 12.79 12.64 12.66 5984 12.66 down down correct
NOTV.US Inotiv Inc 20250804 0 1.93 2.15 1.93 2.1 365864 2.1 up up correct
NOVT.US Novanta Inc 20250804 0 121.18 124.19 119.86 124.01 376284 124.01 up up correct
NPCE.US NeuroPace Inc 20250804 0 9.03 9.13 8.87 8.93 130004 8.93 down down correct
NRC.US National Research Corporation 20250804 0 12.69 13.86 12.69 13.66 153571 13.66 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20250804 0 10.66 10.995 10.49 10.94 383635 10.94 up up correct
NRIM.US Northrim BanCorp Inc 20250804 0 81.4 82.265 81.07 82.11 38709 82.11 up up correct
NRIX.US Nurix Therapeutics Inc 20250804 0 11.09 11.36 10.86 11.28 439543 11.28 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20250804 0 13.96 13.96 13.96 13.96 0 13.96
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20250804 0 14.16 14.16 14.16 14.16 0 14.16
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20250804 0 14.17 14.17 14.17 14.17 0 14.17
NRXP.US NRx Pharmaceuticals Inc 20250804 0 2.68 2.7694 2.65 2.72 104568 2.72 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20250804 0 0.1 0.1 0.1 0.1 1006 0.1
NSIT.US Insight Enterprises Inc 20250804 0 120.5 122.96 117.335 119.91 546347 119.91 down down correct
NSPR.US InspireMD Inc 20250804 0 2.89 2.93 2.61 2.67 226000 2.67 down down correct
NSSC.US Napco Security Technologies Inc 20250804 0 30.34 31.045 30.34 30.99 168686 30.99 up up correct
NSYS.US Nortech Systems Incorporated 20250804 0 8.05 8.22 7.9727 8.06 1623 8.06 up down incorrect
NTAP.US NetApp Inc 20250804 0 101.82 103.32 101.23 103.23 1193767 103.23 up down incorrect
NTCT.US NetScout Systems Inc 20250804 0 20.89 21.56 20.855 21.55 629441 21.55 up down incorrect
NTES.US NetEase Inc 20250804 0 131.5 131.72 130.28 130.28 536651 130.28 down up incorrect
NTGR.US NETGEAR Inc 20250804 0 22.66 24.18 22.66 23.69 1195728 23.69 up down incorrect
NTIC.US Northern Technologies International Corporation 20250804 0 7.61 7.65 7.46 7.49 7652 7.49 down up incorrect
NTLA.US Intellia Therapeutics Inc 20250804 0 11.59 12.305 11.505 12.12 3422969 12.12 up down incorrect
NTNX.US Nutanix Inc 20250804 0 72.1 73.82 72.1 73.76 1858801 73.76 up down incorrect
NTRA.US Natera Inc 20250804 0 135.17 137.08 133.01 136.57 1354146 136.57 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20250804 0 7.48 7.7855 7.0801 7.11 24882 7.11 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20250804 0 1.76 2.08 1.74 2.08 1100 2.08 up down incorrect
NTRS.US Northern Trust Corporation 20250804 0 127.81 128.47 126.805 127.65 841004 127.65 down down correct
NTRSO.US Northern Trust Corporation 20250804 0 20.27 20.44 20.27 20.29 29100 20.29 up up correct
NTWK.US NetSol Technologies Inc 20250804 0 3.99 4.36 3.97 4.285 117851 4.285 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20250804 0 77.69 78.46 76.59 78.35 578190 78.35 up down incorrect
NUWE.US Nuwellis Inc 20250804 0 8.8 9.03 6.4538 6.61 451162 6.61 down up incorrect
NVAX.US Novavax Inc 20250804 0 6.655 6.81 6.545 6.75 4154692 6.75 up down incorrect
NVCR.US NovoCure Limited 20250804 0 11.45 11.77 11.13 11.76 2013121 11.76 up up correct
NVDA.US NVIDIA Corporation 20250804 0 175.16 180.2 174.52 180 148174594 180 up up correct
NVEC.US NVE Corporation 20250804 0 60.41 60.41 59.1864 60.18 62738 60.18 down down correct
NVFY.US Nova LifeStyle Inc 20250804 0 2.35 2.52 2.34 2.39 32697 2.39 up up correct
NVMI.US Nova Measuring Instruments Ltd 20250804 0 267.01 273.15 265.935 272.75 138206 272.75 up up correct
NVNO.US enVVeno Medical Corp 20250804 0 4.9 5 4.71 4.84 157707 4.84 down down correct
NVOS.US Novo Integrated Sciences Inc 20250804 0 0.0033 0.0033 0.0033 0.0033 532 0.0033
NVTS.US Navitas Semiconductor Corporation Common Stock 20250804 0 8.05 8.28 7.81 8.05 38057539 8.05
NVVE.US Nuvve Holding Corp 20250804 0 0.521 0.6253 0.5008 0.605 846398 0.605 up up correct
NVVEW.US Nuvve Holding Corp 20250804 0 0.0241 0.0277 0.0231 0.0277 38122 0.0277 up up correct
NWBI.US Northwest Bancshares Inc 20250804 0 11.76 11.825 11.685 11.77 1094618 11.5678 up up correct
NWE.US NorthWestern Corporation 20250804 0 53.55 54.97 53.55 54.7 418000 54.7 up up correct
NWFL.US Norwood Financial Corp 20250804 0 24.15 24.5299 23.96 24.02 22006 24.02 down down correct
NWL.US Newell Brands Inc 20250804 0 4.83 5.15 4.83 4.97 14057300 4.97 up up correct
NWPX.US Northwest Pipe Company 20250804 0 40.58 41.335 40.01 41.16 41215 41.16 up up correct
NWS.US News Corporation 20250804 0 33.25 33.65 33.25 33.6 581800 33.6 up up correct
NWSA.US News Corporation 20250804 0 29.13 29.525 29.01 29.51 3014421 29.51 up up correct
NXPI.US NXP Semiconductors N.V 20250804 0 210.64 212.12 209.345 211.99 2184003 211.99 up up correct
NXST.US Nexstar Media Group Inc 20250804 0 185.93 189.055 185.1 188.58 238559 186.9201 up up correct
NXTC.US NextCure Inc 20250804 0 5.03 5.175 4.8 5.04 17300 5.04 up up correct
NXTP.US Nextplay Technologies Inc 20250804 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMT.US New York Mortgage Trust Inc 20250804 0 6.62 6.785 6.6 6.72 880200 6.72 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20250804 0 22.01 22.0928 22.01 22.08 1453 22.08 up up correct
NYMTM.US New York Mortgage Trust Inc 20250804 0 24.7444 24.77 24.7302 24.77 5945 24.77 up up correct
NYMTN.US New York Mortgage Trust Inc 20250804 0 21.74 21.785 21.59 21.77 16994 21.77 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20250804 0 7.55 7.55 7.22 7.49 63405 7.49 down down correct
OBLG.US Oblong Inc 20250804 0 3.47 3.58 3.32 3.44 101609 3.44 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20250804 0 24.05 24.54 23.9 24.41 26900 24.41 up down incorrect
OCC.US Optical Cable Corporation 20250804 0 4.9 5.98 4.9 5.91 211859 5.91 up down incorrect
OCCI.US OFS Credit Company Inc 20250804 0 5.99 5.99 5.97 5.99 150500 5.8734
OCCIO.US OFS Credit Company Inc 20250804 0 24.96 25.06 24.96 25.06 500 24.9322 up down incorrect
OCFC.US OceanFirst Financial Corp 20250804 0 16.28 16.37 16.1 16.32 272275 16.32 up down incorrect
OCG.US Oriental Culture Holding LTD 20250804 0 4.8 5.13 4.8 5.13 3928 5.13 up down incorrect
OCGN.US Ocugen Inc 20250804 0 1 1.02 0.9659 1 2435209 1
OCSL.US Oaktree Specialty Lending Corporation 20250804 0 13.58 13.6 13.47 13.51 482478 13.51 down up incorrect
OCUL.US Ocular Therapeutix Inc 20250804 0 11.99 12.35 11.61 12.35 1790670 12.35 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20250804 0 142.04 145.15 141.88 144.36 1694100 144.36 up down incorrect
ODP.US The ODP Corporation 20250804 0 17.28 18.15 17.28 18.1 510287 18.1 up up correct
OESX.US Orion Energy Systems Inc 20250804 0 0.58 0.595 0.57 0.5822 8827 5.822 up up correct
OFED.US Oconee Federal Financial Corp 20250804 0 12.95 13 12.65 13 1775 12.9011 up up correct
OFIX.US Orthofix Medical Inc 20250804 0 10.77 11.15 10.77 10.85 304131 10.85 up up correct
OFLX.US Omega Flex Inc 20250804 0 31.96 32.51 31.34 32.07 70400 32.07 up up correct
OFS.US OFS Capital Corporation 20250804 0 8.25 8.39 8.2 8.226 33854 8.226 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20250804 0 23.15 23.15 23.15 23.15 800 23.15
OGI.US OrganiGram Holdings Inc 20250804 0 1.34 1.39 1.34 1.38 299122 1.38 up up correct
OKTA.US Okta Inc 20250804 0 96.18 97.74 95.35 97.72 1608442 97.72 up up correct
OLB.US The OLB Group Inc 20250804 0 1.57 1.64 1.55 1.6 235959 1.6 up up correct
OLED.US Universal Display Corporation 20250804 0 145.94 145.94 141.15 143.27 686318 143.27 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20250804 0 138.25 140.2736 136.31 140.13 511678 140.13 up up correct
OLMA.US Olema Pharmaceuticals Inc 20250804 0 5.33 5.47 5.08 5.41 513506 5.41 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20250804 0 1.31 1.4 1.3 1.39 630310 1.39 up up correct
OM.US Outset Medical Inc 20250804 0 15.23 15.28 14.11 14.16 226245 14.16 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20250804 0 105.6 106.282 104.16 104.46 33143 104.46 down down correct
OMCL.US Omnicell Inc 20250804 0 30.07 31.2 30.0244 30.42 554080 30.42 up up correct
OMER.US Omeros Corporation 20250804 0 3.61 3.74 3.435 3.705 1397889 3.705 up up correct
OMEX.US Odyssey Marine Exploration Inc 20250804 0 1.49 1.5 1.4001 1.48 1489654 1.48 down down correct
OMQS.US OMNIQ Corp. Common Stock 20250804 0 0.0975 0.0975 0.095 0.095 6926 0.095 down down correct
ON.US ON Semiconductor Corporation 20250804 0 54 54.84 47.32 47.97 30528800 47.97 down down correct
ONB.US Old National Bancorp 20250804 0 20.49 20.8 20.32 20.77 2469800 20.77 up up correct
ONCY.US Oncolytics Biotech Inc 20250804 0 0.99 0.99 0.8 0.8831 1101802 0.8831 down down correct
ONDS.US Ondas Holdings Inc 20250804 0 2.275 2.67 2.25 2.67 41381200 2.67 up up correct
ONEW.US OneWater Marine Inc 20250804 0 15.75 16.28 15.705 15.87 128119 15.87 up up correct
OPBK.US OP Bancorp 20250804 0 12.89 12.98 12.745 12.77 58734 12.6498 down down correct
OPCH.US Option Care Health Inc 20250804 0 28.41 28.57 27.96 28.26 1521068 28.26 down down correct
OPEN.US Opendoor Technologies Inc 20250804 0 2.28 2.57 2.14 2.46 274039000 2.46 up up correct
OPGN.US OpGen Inc 20250804 0 0.039 0.039 0.039 0.039 0 0.039
OPHC.US OptimumBank Holdings Inc 20250804 0 4.52 4.59 4.52 4.54 8990 4.54 up up correct
OPI.US Office Properties Income Trust 20250804 0 0.23 0.2361 0.22 0.2288 363966 0.2288 down down correct
OPINL.US Office Properties Income Trust 20250804 0 7.15 7.25 7.06 7.06 13200 6.6638 down down correct
OPK.US OPKO Health Inc 20250804 0 1.19 1.31 1.175 1.27 3728361 1.27 up up correct
OPOF.US Old Point Financial Corporation 20250804 0 40.01 40.18 39.94 40.15 6512 40.15 up up correct
OPRA.US Opera Limited 20250804 0 16 16.29 15.99 16.23 324739 16.23 up up correct
OPRT.US Oportun Financial Corporation 20250804 0 5.87 6.3899 5.755 6.12 461264 6.12 up up correct
OPRX.US OptimizeRx Corporation 20250804 0 12.65 13.24 12.12 12.86 408306 12.86 up up correct
ORGN.US Origin Materials Inc 20250804 0 0.6832 0.7 0.6652 0.6754 500744 0.6754 down down correct
ORGNW.US Origin Materials Inc Warrant 20250804 0 0.0326 0.0418 0.0299 0.035 26251 0.035 up up correct
ORGO.US Organogenesis Holdings Inc 20250804 0 4.56 4.69 4.48 4.6 742336 4.6 up up correct
ORGS.US Orgenesis Inc 20250804 0 0.11 0.11 0.11 0.11 200 0.11
ORIC.US ORIC Pharmaceuticals Inc 20250804 0 10.16 10.305 9.72 9.745 820196 9.745 down down correct
ORLY.US O'Reilly Automotive Inc 20250804 0 99.41 101.74 99.12 101.37 4339400 101.37 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20250804 0 2.14 2.14 2.08 2.09 75410 2.09 down down correct
ORRF.US Orrstown Financial Services Inc 20250804 0 32.22 32.6 32.2 32.55 118440 32.28 up up correct
OSBC.US Old Second Bancorp Inc 20250804 0 16.64 17.4 16.54 16.8 202384 16.8 up up correct
OSIS.US OSI Systems Inc 20250804 0 221.12 224.1199 217.5632 221.69 155993 221.69 up up correct
OSPN.US OneSpan Inc 20250804 0 14.37 14.62 14.255 14.6 327914 14.4728 up up correct
OSS.US One Stop Systems Inc 20250804 0 4.99 5.19 4.99 5.1 195041 5.1 up up correct
OSUR.US OraSure Technologies Inc 20250804 0 3 3.145 3 3.12 579266 3.12 up up correct
OSW.US OneSpaWorld Holdings Limited 20250804 0 22.01 22.47 21.905 22.35 451911 22.309 up up correct
OTEX.US Open Text Corporation 20250804 0 28.56 28.985 28.56 28.96 485386 28.96 up up correct
OTLK.US Outlook Therapeutics Inc 20250804 0 1.96 2.05 1.9 2.01 1154482 2.01 up up correct
OTLY.US Oatly Group AB 20250804 0 15.12 16.65 15.12 16.535 221637 16.535 up up correct
OTRK.US Ontrak Inc 20250804 0 0.3 0.3002 0.255 0.2756 3989276 0.2756 down down correct
OTRKP.US Ontrak Inc 20250804 0 0.0224 0.04 0.02 0.02 72215 0.02 down down correct
OTTR.US Otter Tail Corporation 20250804 0 75.33 76.4954 75.33 76.22 213529 75.7326 up up correct
OVBC.US Ohio Valley Banc Corp 20250804 0 32.67 32.88 31.61 32.88 4932 32.88 up up correct
OVID.US Ovid Therapeutics Inc 20250804 0 0.5067 0.51 0.475 0.4965 579792 0.4965 down down correct
OVLY.US Oak Valley Bancorp 20250804 0 26.2 26.63 26.2 26.55 8147 26.55 up up correct
OWSCX.US OWSCX 20250804 0 19.59 19.59 19.59 19.59 0 19.59
OXBR.US Oxbridge Re Holdings Limited 20250804 0 1.64 1.93 1.63 1.795 62235 1.795 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20250804 0 0.2972 0.33 0.2972 0.32 2349 0.32 up up correct
OXLC.US Oxford Lane Capital Corp 20250804 0 3.48 3.51 3.44 3.45 5846700 3.3605 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20250804 0 23.69 23.699 23.54 23.54 10900 23.54 down down correct
OXLCP.US Oxford Lane Capital Corp 20250804 0 24.425 24.437 24.42 24.437 2700 24.3074 up up correct
OXSQ.US Oxford Square Capital Corp 20250804 0 2.3 2.33 2.3 2.33 443086 2.2957 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20250804 0 23.7 23.89 23.7 23.89 1800 23.89 up up correct
OXSQZ.US Oxford Square Capital Corp. 20250804 0 25.052 25.052 25.052 25.052 700 25.052
OZK.US Bank OZK 20250804 0 47.9 48.25 47.68 47.97 1059640 47.97 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20250804 0 17.01 17.18 17 17.11 23500 17.11 up down incorrect
PAA.US Plains All American Pipeline L.P 20250804 0 17.98 18.09 17.785 17.93 2897331 17.93 down up incorrect
PAAS.US Pan American Silver Corp 20250804 0 27.3 28.14 27.3 28.14 3382500 28.0336 up down incorrect
PACB.US Pacific Biosciences of California Inc 20250804 0 1.34 1.4079 1.29 1.39 6460380 1.39 up down incorrect
PAGP.US Plains GP Holdings L.P 20250804 0 19.24 19.405 19.085 19.26 1020592 19.26 up up correct
PAHC.US Phibro Animal Health Corporation 20250804 0 26.49 27.14 26.38 27.14 199702 27.14 up up correct
PALI.US Palisade Bio Inc 20250804 0 1.08 1.08 1.01 1.04 187150 1.04 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20250804 0 4.61 4.79 4.61 4.74 348870 4.74 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20250804 0 174.475 174.48 170.05 171 11191560 171 down down correct
PASG.US Passage Bio Inc 20250804 0 5.75 5.83 5.5 5.74 22811 5.74 down down correct
PATK.US Patrick Industries Inc 20250804 0 98.89 101.515 96.995 100.35 296679 100.0029 up up correct
PAVM.US PAVmed Inc 20250804 0 0.52 0.5284 0.52 0.5261 74690 0.5261 up up correct
PAX.US Patria Investments Limited 20250804 0 13.54 13.925 13.53 13.8 538700 13.6498 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20250804 0 6.38 6.45 6.32 6.35 8130728 6.35 down down correct
PAYS.US PaySign Inc 20250804 0 7.22 7.25 6.92 7.16 950031 7.16 down down correct
PAYX.US Paychex Inc 20250804 0 139.44 140.25 138.62 139.43 2389409 139.43 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20250804 0 18.23 18.33 18.22 18.28 14728 18.28 up up correct
PBFS.US Pioneer Bancorp Inc 20250804 0 12.39 12.5 12.309 12.36 209973 12.36 down down correct
PBHC.US Pathfinder Bancorp Inc 20250804 0 14.6 14.6 14.1 14.36 6109 14.36 down down correct
PBLA.US Panbela Therapeutics Inc 20250804 0 0.168 0.168 0.158 0.158 3400 0.158 down down correct
PBPB.US Potbelly Corporation 20250804 0 11.5 11.74 11.35 11.51 323673 11.51 up up correct
PBYI.US Puma Biotechnology Inc 20250804 0 3.08 3.22 3.04 3.18 279641 3.18 up up correct
PCAR.US PACCAR Inc 20250804 0 96.71 97.36 96.03 96.34 2342400 96.0242 down down correct
PCB.US PCB Bancorp 20250804 0 20.4 20.95 20.4 20.89 23600 20.6887 up up correct
PCH.US PotlatchDeltic Corporation 20250804 0 41.58 42.63 41.545 42.34 591023 42.34 up up correct
PCRX.US Pacira BioSciences Inc 20250804 0 22.08 23.265 21.695 22.94 1108857 22.94 up up correct
PCSA.US Processa Pharmaceuticals Inc 20250804 0 0.2103 0.238 0.209 0.231 8286765 0.231 up up correct
PCT.US PureCycle Technologies Inc 20250804 0 12.83 13.3 12.7004 13.28 2808603 13.28 up up correct
PCTTU.US PureCycle Technologies Inc 20250804 0 17.49 17.49 17.49 17.49 0 17.49
PCTTW.US PureCycle Technologies Inc 20250804 0 3.9761 3.9761 3.9761 3.9761 125 3.9761
PCTY.US Paylocity Holding Corporation 20250804 0 181.72 185.51 181.72 183.61 625859 183.61 up down incorrect
PCVX.US Vaxcyte Inc 20250804 0 33.14 33.861 32.55 33.72 824502 33.72 up down incorrect
PCYO.US Pure Cycle Corporation 20250804 0 9.76 9.8899 9.71 9.81 35539 9.81 up up correct
PDD.US Pinduoduo Inc 20250804 0 111.82 113.06 111.44 112.04 3842600 112.04 up down incorrect
PDEX.US Pro 20250804 0 47.43 48.6353 45.55 45.705 57239 45.705 down up incorrect
PDFS.US PDF Solutions Inc 20250804 0 21.88 22.9 21.79 22.87 244852 22.87 up down incorrect
PDLB.US PDL Community Bancorp 20250804 0 13.92 14.21 13.92 14.12 28006 14.12 up down incorrect
PDSB.US PDS Biotechnology Corporation 20250804 0 1.1 1.12 1.0796 1.12 212909 1.12 up down incorrect
PDSKX.US PDSKX 20250804 0 26.49 26.49 26.49 26.49 0 26.49
PDSRX.US PDSRX 20250804 0 26.3 26.3 26.3 26.3 0 26.3
PDSYX.US PDSYX 20250804 0 26.84 26.84 26.84 26.84 0 26.84
PEB.US PH 20250804 0 17.14 17.14 16.97 17.14 3747 17.14
PEBK.US Peoples Bancorp of North Carolina Inc 20250804 0 28.59 29.2 27.81 28.36 5416 28.36 down up incorrect
PEBO.US Peoples Bancorp Inc 20250804 0 27.78 28.32 27.705 28.27 167574 28.27 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20250804 0 33.37 33.92 33.37 33.71 1395210 33.6081 up down incorrect
PEGA.US Pegasystems Inc 20250804 0 57.89 58.7099 57.6301 58.49 987712 58.49 up down incorrect
PENN.US Penn National Gaming Inc 20250804 0 17.96 17.99 17.57 17.65 3161695 17.65 down down correct
PEP.US PepsiCo Inc 20250804 0 139.285 140.32 138.75 139.56 8384672 139.56 up up correct
PERI.US Perion Network Ltd 20250804 0 10.61 10.87 10.61 10.87 163661 10.87 up up correct
PESI.US Perma 20250804 0 10.87 11.92 10.87 11.4 138785 11.4 up up correct
PETS.US PetMed Express Inc 20250804 0 3.36 3.4 3.1744 3.2 110749 3.2 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20250804 0 0.78 0.799 0.78 0.799 1884 0.799 up up correct
PETZ.US TDH Holdings Inc 20250804 0 1.02 1.02 0.9704 1.0145 2922 1.0145 down down correct
PFALX.US PFALX 20250804 0 7.16 7.16 7.16 7.16 0 7.16
PFBC.US Preferred Bank 20250804 0 88.99 91.02 88.135 90.86 95909 90.86 up up correct
PFFLX.US PFFLX 20250804 0 7.16 7.16 7.16 7.16 0 7.16
PFG.US Principal Financial Group Inc 20250804 0 75.92 76.13 75.43 75.88 1049114 75.88 down down correct
PFIS.US Peoples Financial Services Corp 20250804 0 47.19 48.51 46.9 48.18 29735 48.18 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20250804 0 7.16 7.16 7.16 7.16 0 7.16
PFLT.US PennantPark Floating Rate Capital Ltd 20250804 0 10.41 10.48 10.35 10.42 602700 10.3178 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20250804 0 23.4 23.4 23.4 23.4 200 23.4
PGC.US Peapack 20250804 0 24.75 25.075 24.6 24.95 82936 24.8999 up up correct
PGEN.US Precigen Inc 20250804 0 1.7 1.79 1.7 1.76 2302009 1.76 up up correct
PGNY.US Progyny Inc 20250804 0 22.48 23.29 22.29 23.18 710617 23.18 up up correct
PHAR.US Pharming Group NV 20250804 0 11.62 12.25 11.3 12.25 25798 12.25 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20250804 0 8.37 8.775 8.3 8.64 769026 8.64 up up correct
PHIO.US Phio Pharmaceuticals Corp 20250804 0 2.36 2.39 2.28 2.37 125016 2.37 up up correct
PHUN.US Phunware Inc 20250804 0 2.71 2.755 2.67 2.73 185000 2.73 up up correct
PHVS.US Pharvaris N.V 20250804 0 20.03 21.8 20.03 21.235 165357 21.235 up up correct
PI.US Impinj Inc 20250804 0 153.74 164.22 152.6 164.05 587269 164.05 up up correct
PIIVX.US PIIVX 20250804 0 43.61 43.61 43.61 43.61 0 43.61
PINC.US Premier Inc 20250804 0 21.26 21.805 21.12 21.69 1444824 21.69 up up correct
PKBK.US Parke Bancorp Inc 20250804 0 20.7 20.725 20.3 20.365 62019 20.365 down down correct
PKOH.US Park 20250804 0 15.86 16.4607 15.67 16.32 36381 16.32 up up correct
PLAB.US Photronics Inc 20250804 0 19.93 20.03 19.744 19.96 367880 19.96 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20250804 0 28.16 28.88 27.79 27.81 647429 27.81 down down correct
PLBC.US Plumas Bancorp 20250804 0 40 40.32 39.78 40.14 11000 40.14 up up correct
PLBY.US PLBY Group Inc 20250804 0 1.84 1.875 1.8394 1.85 382501 1.85 up up correct
PLCE.US The Children's Place Inc 20250804 0 4.63 4.685 4.51 4.56 315226 4.56 down down correct
PLL.US Piedmont Lithium Inc 20250804 0 7.34 7.975 7.29 7.69 497324 7.69 up up correct
PLMR.US Palomar Holdings Inc 20250804 0 130.1 131.91 128.355 131.53 391390 131.53 up up correct
PLPC.US Preformed Line Products Company 20250804 0 148.97 154.24 148.365 153.885 57011 153.885 up up correct
PLRX.US Pliant Therapeutics Inc 20250804 0 1.59 1.79 1.565 1.7 1404479 1.7 up up correct
PLSE.US Pulse Biosciences Inc 20250804 0 14.79 15.07 14.59 15.07 131345 15.07 up up correct
PLTK.US Playtika Holding Corp 20250804 0 4.28 4.5 4.28 4.47 1425877 4.47 up up correct
PLUG.US Plug Power Inc 20250804 0 1.45 1.48 1.4 1.45 33367680 1.45
PLUS.US ePlus inc 20250804 0 62.43 64.47 62.11 64.305 160091 64.305 up up correct
PLXS.US Plexus Corp 20250804 0 126.36 130.67 125.92 129.62 218657 129.62 up down incorrect
PMAAX.US PMAAX 20250804 0 9.85 9.85 9.85 9.85 0 9.85
PMCB.US PharmaCyte Biotech Inc. Common Stock 20250804 0 1 1.02 0.98 0.9995 17399 0.9995 down down correct
PMFLX.US PMFLX 20250804 0 9.85 9.85 9.85 9.85 0 9.85
PMT.US PC 20250804 0 18.8 19.015 18.8 18.9045 25540 18.9045 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20250804 0 19.03 19.09 18.58 18.69 25301 18.69 down down correct
PMVP.US PMV Pharmaceuticals Inc 20250804 0 1.4 1.4442 1.38 1.44 239049 1.44 up up correct
PNBK.US Patriot National Bancorp Inc 20250804 0 1.55 1.79 1.55 1.76 516612 1.76 up up correct
PNFP.US Pinnacle Financial Partners Inc 20250804 0 86.54 87.4891 85.42 87.4 3934032 87.4 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20250804 0 25.03 25.18 25 25.18 12100 24.7546 up up correct
PNNT.US PennantPark Investment Corporation 20250804 0 7.17 7.21 7.13 7.17 325700 7.0921
PNRG.US PrimeEnergy Resources Corporation 20250804 0 157.71 163.79 157.71 163.79 37282 163.79 up up correct
PNTG.US The Pennant Group Inc 20250804 0 22.18 22.38 22.065 22.16 193602 22.16 down down correct
POAI.US Predictive Oncology Inc 20250804 0 0.77 0.81 0.763 0.774 132400 0.774 up up correct
PODD.US Insulet Corporation 20250804 0 286.09 290.245 283.94 287.77 614596 287.77 up up correct
POLA.US Polar Power Inc 20250804 0 1.94 1.96 1.85 1.933 7533 1.933 down down correct
POOL.US Pool Corporation 20250804 0 308.86 311.89 306.9001 309.81 426401 308.6391 up up correct
POWI.US Power Integrations Inc 20250804 0 47.93 49.41 47.92 49.37 655270 49.37 up up correct
POWL.US Powell Industries Inc 20250804 0 227.66 230.22 222.1 230.17 244548 229.9277 up up correct
POWW.US AMMO Inc 20250804 0 1.13 1.1391 1.1 1.12 263373 1.12 down down correct
POWWP.US AMMO Inc 20250804 0 23.654 23.81 23 23.61 2000 23.61 down down correct
PPBI.US Pacific Premier Bancorp Inc 20250804 0 21.22 21.745 21.09 21.73 1213532 21.4 up up correct
PPBT.US Purple Biotech Ltd 20250804 0 2.14 2.35 2.135 2.21 44764 2.21 up up correct
PPC.US Pilgrim's Pride Corporation 20250804 0 48 49.39 47.85 49.01 1992201 46.8564 up up correct
PPIH.US Perma 20250804 0 21.55 25.41 21.55 24.74 182124 24.74 up up correct
PPSI.US Pioneer Power Solutions Inc 20250804 0 2.96 3.1125 2.91 3.005 31851 3.005 up up correct
PPTA.US Midas Gold Corp. 20250804 0 15.55 16.74 15.4802 16.74 1871832 16.74 up up correct
PRAA.US PRA Group Inc 20250804 0 15.23 15.7 15.155 15.63 370466 15.63 up up correct
PRAX.US Praxis Precision Medicines Inc 20250804 0 52 52.65 45.48 51.09 1789228 51.09 down down correct
PRCH.US Porch Group Inc 20250804 0 12.66 13.29 12.4831 12.86 1940935 12.86 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20250804 0 49.96 51.18 48.1 49.6 714525 49.6 down down correct
PRDO.US Perdoceo Education Corporation 20250804 0 29.62 29.77 27.87 28.08 1158173 28.08 down down correct
PRFX.US PainReform Ltd 20250804 0 1.35 1.3699 1.3001 1.3488 83702 1.3488 down down correct
PRGS.US Progress Software Corporation 20250804 0 46.14 46.495 44.88 45.31 1453669 45.31 down down correct
PRIM.US Primoris Services Corporation 20250804 0 93.16 93.3 91.35 93.09 1338046 93.09 down down correct
PRIVX.US Sharespost 100 Fund 20250804 0 42.75 42.75 42.75 42.75 0 42.75
PRLD.US Prelude Therapeutics Incorporated 20250804 0 0.84 0.893 0.82 0.8458 69841 0.8458 up up correct
PRLVX.US PRLVX 20250804 0 41.92 41.92 41.92 41.92 0 41.92
PROC.US Procaps Group S.A. Ordinary Shares 20250804 0 1.1 1.1 1.1 1.1 0 1.1
PROF.US Profound Medical Corp 20250804 0 5.51 5.81 5.37 5.6902 26776 5.6902 up up correct
PROV.US Provident Financial Holdings Inc 20250804 0 15.45 15.45 14.99 15.28 10118 15.1415 down down correct
PRPH.US ProPhase Labs Inc 20250804 0 0.3323 0.3323 0.3061 0.3101 757571 0.3101 down down correct
PRPL.US Purple Innovation Inc 20250804 0 0.83 0.8702 0.8021 0.8499 225444 0.8499 up up correct
PRPO.US Precipio Inc 20250804 0 13.92 14.525 13.92 14.51 3980 14.51 up up correct
PRQR.US ProQR Therapeutics N.V 20250804 0 2.09 2.135 2.01 2.07 197460 2.07 down down correct
PRTA.US Prothena Corporation plc 20250804 0 6.85 6.99 6.7 6.94 957884 6.94 up up correct
PRTC.US PureTech Health plc 20250804 0 18.27 18.2774 18.27 18.2774 1078 18.2774 up up correct
PRTG.US Portage Biotech Inc 20250804 0 5.73 5.87 5.35 5.87 25321 5.87 up up correct
PRTH.US Priority Technology Holdings Inc 20250804 0 6.78 7.04 6.705 6.94 329802 6.94 up up correct
PRTS.US CarParts.com Inc 20250804 0 0.8496 0.8599 0.7932 0.801 221439 0.801 down down correct
PRVA.US Privia Health Group Inc 20250804 0 18.93 19.56 18.92 19.47 944992 19.47 up up correct
PSA.US PQ 20250804 0 15.75 16.16 15.74 16.16 19439 16.16 up up correct
PSEC.US Prospect Capital Corporation 20250804 0 2.98 2.98 2.87 2.91 8498976 2.91 down down correct
PSHG.US Performance Shipping Inc 20250804 0 1.65 1.65 1.63 1.65 116300 1.65
PSMT.US PriceSmart Inc 20250804 0 108.9 111.115 108.72 110.88 223627 110.2584 up up correct
PSNL.US Personalis Inc 20250804 0 5.46 5.58 5.36 5.57 677188 5.57 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20250804 0 18.02 18.02 18.02 18.02 0 18.02
PSTV.US Plus Therapeutics Inc 20250804 0 0.59 0.76 0.57 0.74 38594900 0.74 up up correct
PT.US Pintec Technology Holdings Limited 20250804 0 0.9699 0.9699 0.91 0.91 22401 0.91 down down correct
PTC.US PTC Inc 20250804 0 212.97 218 211.39 216.41 975783 216.41 up up correct
PTCT.US PTC Therapeutics Inc 20250804 0 52.33 52.86 51.35 52.25 1012506 52.25 down down correct
PTEN.US Patterson 20250804 0 5.565 5.61 5.42 5.47 7728100 5.47 down down correct
PTGX.US Protagonist Therapeutics Inc 20250804 0 53.38 54.17 52.18 53.83 374018 53.83 up up correct
PTIX.US Protagenic Therapeutics Inc 20250804 0 2.72 2.74 2.669 2.69 43168 2.69 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20250804 0 9.64 9.74 9.4 9.49 3062229 9.49 down down correct
PTMN.US Portman Ridge Finance Corporation 20250804 0 12.22 12.32 12.18 12.28 17900 11.8062 up up correct
PTON.US Peloton Interactive Inc 20250804 0 6.8 6.97 6.53 6.96 12940650 6.96 up up correct
PTPI.US Petros Pharmaceuticals Inc 20250804 0 0.033 0.033 0.03 0.032 262600 0.032 down down correct
PUBM.US PubMatic Inc 20250804 0 11.32 11.6931 11.295 11.67 376296 11.67 up down incorrect
PUCK.US Goal Acquisitions Corp 20250804 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20250804 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20250804 0 5.38 5.495 5.38 5.41 8441 5.41 up down incorrect
PVBC.US Provident Bancorp Inc 20250804 0 12.15 12.23 12.145 12.19 61412 12.19 up up correct
PWP.US Perella Weinberg Partners 20250804 0 22.31 22.47 21.14 21.85 1820358 21.85 down down correct
PXLW.US Pixelworks Inc 20250804 0 10.83 11.11 10.5873 10.65 25451 10.65 down down correct
PXS.US Pyxis Tankers Inc 20250804 0 2.8 2.86 2.8 2.86 9622 2.86 up up correct
PYPD.US PolyPid Ltd 20250804 0 3.44 3.6 3.31 3.44 96300 3.44
PYPL.US PayPal Holdings Inc 20250804 0 67.825 68.57 67.275 68.01 11756800 68.01 up up correct
PYXS.US Pyxis Oncology Inc. 20250804 0 1.1 1.14 1.09 1.1 242065 1.1
PZZA.US Papa John's International Inc 20250804 0 41.79 42 39.66 40.08 1075016 39.6924 down down correct
QCOM.US QUALCOMM Incorporated 20250804 0 148.51 150.79 147.075 147.51 8150186 147.51 down down correct
QCRH.US QCR Holdings Inc 20250804 0 70.04 70.71 69.9 70.29 68340 70.29 up up correct
QDEL.US Quidel Corporation 20250804 0 23.02 24.14 22.62 24.11 1839137 24.11 up up correct
QFIN.US 360 DigiTech Inc 20250804 0 34 34.26 32.41 33.28 2840744 33.28 down down correct
QH.US Quhuo Limited 20250804 0 0.1102 0.115 0.103 0.1122 7120374 0.1122 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20250804 0 2.33 2.465 2.3 2.41 425500 2.41 up up correct
QLGN.US Qualigen Therapeutics Inc 20250804 0 2.13 2.13 2.02 2.07 73887 2.07 down down correct
QLYS.US Qualys Inc 20250804 0 131.09 136.14 131.08 135.82 523367 135.82 up up correct
QMCO.US Quantum Corporation 20250804 0 7.72 8.08 7.62 8.08 520093 8.08 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20250804 0 6.8 6.8 6.625 6.695 2400 6.695 down down correct
QNST.US QuinStreet Inc 20250804 0 16.32 17.13 15.945 17.12 472979 17.12 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20250804 0 26.49 26.6 26.3 26.6 110100 26.6 up up correct
QRHC.US Quest Resource Holding Corporation 20250804 0 2.02 2.0601 2.01 2.06 15812 2.06 up up correct
QRVO.US Qorvo Inc 20250804 0 84.85 85.25 84.21 85.17 1427300 85.17 up up correct
QSI.US Quantum 20250804 0 1.49 1.49 1.43 1.44 4385100 1.44 down down correct
QSIAW.US Quantum 20250804 0 0.401 0.49 0.4 0.46 9535 0.46 up up correct
QTRX.US Quanterix Corporation 20250804 0 5.86 6.15 5.74 6.04 562833 6.04 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20250804 0 14.93 15.7899 14.7096 15.6 12423320 15.6 up up correct
QUIK.US QuickLogic Corporation 20250804 0 6.19 6.45 6.16 6.28 116908 6.28 up up correct
QURE.US uniQure N.V 20250804 0 13.72 14.065 13.36 13.77 709651 13.77 up down incorrect
RAIL.US FreightCar America Inc 20250804 0 9.86 10.03 9.45 9.92 236771 9.92 up up correct
RAIN.US Rain Therapeutics Inc 20250804 0 3.8 3.846 3.76 3.76 1900 3.76 down down correct
RAND.US Rand Capital Corporation 20250804 0 18 18.3811 17.5 17.6876 1750 17.6876 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20250804 0 0.5475 0.5592 0.5116 0.548 673204 0.548 up up correct
RAPT.US RAPT Therapeutics Inc 20250804 0 10.5 10.886 10.49 10.76 23600 10.76 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20250804 0 28.68 28.8 27.88 28.46 1651775 28.46 down down correct
RAVE.US RAVE Restaurant Group Inc 20250804 0 2.9 3.0132 2.8302 2.86 11848 2.86 down up incorrect
RBB.US RBB Bancorp 20250804 0 18.24 18.25 17.84 18.24 120197 18.24
RBBN.US Ribbon Communications Inc 20250804 0 3.63 3.685 3.58 3.63 617752 3.63
RBCAA.US Republic Bancorp Inc 20250804 0 67.99 69.045 67.6509 68.63 29710 68.63 up down incorrect
RBCN.US Rubicon Technology Inc 20250804 0 3.4 3.4 3.3 3.3 800 3.3 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20250804 0 12.31 12.63 12.31 12.61 3460 12.61 up down incorrect
RCAT.US Red Cat Holdings Inc 20250804 0 8.33 8.97 8.33 8.83 5679784 8.83 up up correct
RCEL.US AVITA Medical Inc 20250804 0 5.31 5.365 5.1845 5.35 197982 5.35 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20250804 0 9.3 9.3 9.3 9.3 0 9.3
RCICX.US Resource Credit Income Fund Class C 20250804 0 9.42 9.42 9.42 9.42 0 9.42
RCIIX.US Resource Credit Income Fund Class I Shar 20250804 0 9.3 9.3 9.3 9.3 0 9.3
RCILX.US RCILX 20250804 0 9.3 9.3 9.3 9.3 0 9.3
RCIWX.US Resource Credit Income Fund Class W Shar 20250804 0 9.29 9.29 9.29 9.29 0 9.29
RCKT.US Rocket Pharmaceuticals Inc 20250804 0 3.06 3.08 2.97 3.07 2332275 3.07 up up correct
RCKY.US Rocky Brands Inc 20250804 0 25.08 26.1949 25.08 25.86 70190 25.86 up up correct
RCMT.US RCM Technologies Inc 20250804 0 23.63 24.1943 23.58 23.62 24725 23.62 down down correct
RCON.US Recon Technology Ltd 20250804 0 3.18 3.62 2.87 3.14 433629 3.14 down down correct
RDCM.US RADCOM Ltd 20250804 0 13.31 13.7517 12.6628 13.21 36491 13.21 down down correct
RDHL.US RedHill Biopharma Ltd 20250804 0 1.2 1.23 1.1701 1.205 95478 1.205 up up correct
RDI.US Reading International Inc 20250804 0 1.31 1.32 1.3 1.31 70921 1.31
RDIB.US Reading International Inc 20250804 0 8.89 10.1 8.87 9.3 17252 9.3 up up correct
RDNT.US RadNet Inc 20250804 0 54.87 56 54.71 55.77 372581 55.77 up up correct
RDVT.US Red Violet Inc 20250804 0 43.01 45.13 42.3901 45.07 106243 45.07 up up correct
RDWR.US Radware Ltd 20250804 0 25.47 25.965 25.2618 25.51 309072 25.51 up up correct
REAL.US The RealReal Inc 20250804 0 5.37 5.78 5.31 5.77 2478558 5.77 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20250804 0 3.9 4.025 3.895 4 697231 4 up up correct
REE.US REE Automotive Ltd. 20250804 0 0.67 0.7298 0.66 0.7061 115256 0.7061 up up correct
REED.US Reed's Inc 20250804 0 0.88 0.88 0.88 0.88 0 0.88
REFR.US Research Frontiers Incorporated 20250804 0 1.58 1.6998 1.5203 1.58 63931 1.58
REG.US Regency Centers Corporation 20250804 0 70.71 72.21 70.62 72.18 1161760 72.18 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20250804 0 566.98 577.21 562.01 571.54 1362500 570.6734 up up correct
REKR.US Rekor Systems Inc 20250804 0 1.12 1.16 1.095 1.11 2309900 1.11 down down correct
RELI.US Reliance Global Group Inc 20250804 0 1.04 1.1 1.02 1.07 100581 1.07 up up correct
RELIW.US Reliance Global Group Inc 20250804 0 0.0361 0.0798 0.0361 0.056 21160 0.056 up up correct
RELL.US Richardson Electronics Ltd 20250804 0 9.67 9.855 9.5848 9.76 32839 9.6991 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20250804 0 15.91 16.33 15.785 16.11 4790433 16.11 up down incorrect
REPL.US Replimune Group Inc 20250804 0 5.132 5.8 5 5.71 22346650 5.71 up down incorrect
RETO.US ReTo Eco 20250804 0 2.16 2.23 2.07 2.2 30444 2.2 up down incorrect
REYN.US Reynolds Consumer Products Inc 20250804 0 21.97 22.13 21.88 21.96 997000 21.7417 down up incorrect
RFIL.US RF Industries Ltd 20250804 0 7.86 7.86 6.68 6.88 385372 6.88 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20250804 0 13 13.77 12.902 13.76 234850 13.76 up down incorrect
RGCO.US RGC Resources Inc 20250804 0 19.98 21.73 19.98 21.65 35550 21.65 up down incorrect
RGEN.US Repligen Corporation 20250804 0 118.86 118.86 115.76 116.5 754697 116.5 down up incorrect
RGLD.US Royal Gold Inc 20250804 0 154.62 157 154.3201 156.43 710491 156.43 up down incorrect
RGNX.US REGENXBIO Inc 20250804 0 8.24 8.44 8.03 8.33 351599 8.33 up up correct
RGP.US Resources Connection Inc 20250804 0 4.83 4.85 4.64 4.65 403651 4.65 down down correct
RIBT.US RiceBran Technologies 20250804 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20250804 0 35.48 36.27 35.19 35.46 48187 35.46 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20250804 0 22.27 22.96 21.81 22.67 421548 22.67 up up correct
RILY.US B. Riley Financial Inc 20250804 0 5.13 5.4599 5.13 5.2 757946 5.2 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20250804 0 23.08 23.08 22.71 22.85 8000 22.85 down down correct
RILYN.US B. Riley Financial Inc 20250804 0 19.6 19.7 19.25 19.25 21800 19.25 down down correct
RILYP.US B. Riley Financial Inc 20250804 0 6.3 6.54 5.993 6.01 11100 6.01 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20250804 0 12.8 13.003 12.475 12.8 25900 12.8
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20250804 0 11.68 12.22 11.56 12.17 43100 12.17 up up correct
RIOT.US Riot Blockchain Inc 20250804 0 11.305 11.495 11.08 11.42 17459750 11.42 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20250804 0 12.56 12.84 12.35 12.41 45497121 12.41 down up incorrect
RKDA.US Arcadia Biosciences Inc 20250804 0 4.21 4.4647 4.21 4.34 2734 4.34 up down incorrect
RKLB.US Rocket Lab USA Inc. 20250804 0 45.1 45.8 44.0701 44.54 11625060 44.54 down up incorrect
RLAY.US Relay Therapeutics Inc 20250804 0 3.41 3.715 3.36 3.65 2629615 3.65 up down incorrect
RLMD.US Relmada Therapeutics Inc 20250804 0 0.598 0.6189 0.59 0.615 140830 0.615 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20250804 0 0.545 0.5783 0.5208 0.529 710894 0.529 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20250804 0 13.27 13.8 13.22 13.68 13300 13.68 up down incorrect
RMBL.US RumbleON Inc 20250804 0 2.12 2.3718 2.12 2.12 22845 2.12
RMBS.US Rambus Inc 20250804 0 73.1 75.77 72.41 75.73 1318812 75.73 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20250804 0 1.69 1.69 1.64 1.64 15931 1.64 down down correct
RMNI.US Rimini Street Inc 20250804 0 4.11 4.14 3.96 4.11 604714 4.11
RMR.US The RMR Group Inc 20250804 0 15.88 16.205 15.82 16.13 88680 16.13 up up correct
RMTI.US Rockwell Medical Inc 20250804 0 0.96 0.9984 0.95 0.992 104564 0.992 up up correct
RNA.US Avidity Biosciences Inc 20250804 0 36.21 38.04 36.125 37.34 2876027 37.34 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20250804 0 10.85 11.635 10.755 11.4 42220 11.4 up up correct
RNST.US Renasant Corporation 20250804 0 35.58 35.99 35.36 35.99 715500 35.99 up up correct
RNW.US Renew Energy Global PLC 20250804 0 7.65 7.66 7.56 7.59 340285 7.59 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20250804 0 0.115 0.115 0.115 0.115 0 0.115
RNXT.US RenovoRx Inc. Common Stock 20250804 0 1.22 1.275 1.205 1.21 77200 1.21 down down correct
ROAD.US Construction Partners Inc 20250804 0 97.22 98.04 93.41 94.76 529916 94.76 down down correct
ROCK.US Gibraltar Industries Inc 20250804 0 64.55 66.19 63.85 64.43 210428 64.43 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20250804 0 11.35 11.52 11.225 11.51 3109955 11.51 up up correct
ROKU.US Roku Inc 20250804 0 81.405 86.48 81 85.83 8256116 85.83 up up correct
ROOT.US Root Inc 20250804 0 119.35 123.45 118.15 119.985 347556 119.985 up up correct
ROST.US Ross Stores Inc 20250804 0 137.58 142.5 137.58 141.97 2686118 141.97 up up correct
RPAY.US Repay Holdings Corporation 20250804 0 4.86 4.945 4.81 4.92 504241 4.92 up up correct
RPD.US Rapid7 Inc 20250804 0 20.26 20.81 20.22 20.74 573682 20.74 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20250804 0 3.35 3.6599 3.35 3.49 95873 3.49 up up correct
RPRX.US Royalty Pharma plc 20250804 0 37.22 37.91 37.22 37.88 2944222 37.6517 up up correct
RPTX.US Repare Therapeutics Inc 20250804 0 1.49 1.54 1.48 1.52 87501 1.52 up up correct
RRBI.US Red River Bancshares Inc 20250804 0 59.196 60.88 58.72 60.02 16778 60.02 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20250804 0 5.54 5.675 5.4514 5.64 179480 5.64 up up correct
RRR.US Red Rock Resorts Inc 20250804 0 60.8 60.96 58.99 59.22 839572 59.22 down down correct
RSLS.US ReShape Lifesciences Inc 20250804 0 2.55 2.55 2.42 2.49 23413 9.96 down down correct
RSSS.US Research Solutions Inc 20250804 0 2.64 2.7275 2.6 2.63 104460 2.63 down down correct
RSVR.US Reservoir Media Inc 20250804 0 7.705 7.93 7.7 7.81 35368 7.81 up up correct
RSVRW.US Reservoir Media Management Inc 20250804 0 1.01 1.01 1 1 400 1 down down correct
RUN.US Sunrun Inc 20250804 0 9.95 10.075 9.6 9.7 8631239 9.7 down up incorrect
RUSHA.US Rush Enterprises Inc 20250804 0 53.82 55.095 53.48 54.88 486634 54.6902 up down incorrect
RUSHB.US Rush Enterprises Inc 20250804 0 52.91 53.6727 52.25 53.375 78538 53.1913 up down incorrect
RVMD.US Revolution Medicines Inc 20250804 0 36.68 37.26 36.2 37.18 842415 37.18 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20250804 0 0.44 0.46 0.43 0.46 1203000 0.46 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20250804 0 0.0305 0.0347 0.0305 0.0306 115099 0.0306 up up correct
RVSB.US Riverview Bancorp Inc 20250804 0 4.85 4.915 4.8 4.86 44923 4.86 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20250804 0 10.635 10.732 10.588 10.62 211400 10.2686 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20250804 0 5.81 5.92 5.66 5.8 18704199 5.8 down down correct
RXST.US RxSight Inc. Common Stock 20250804 0 7.79 7.99 7.67 7.92 759365 7.92 up up correct
RXT.US Rackspace Technology Inc 20250804 0 1.19 1.25 1.19 1.22 565791 1.22 up up correct
RYAAY.US Ryanair Holdings plc 20250804 0 62.95 63.805 62.753 63.77 566545 63.2444 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20250804 0 88.47 90.4 87.16 90.24 624938 90.24 up up correct
RZB.US Reinsurance Group of America Incorporated 20250804 0 24.77 24.86 24.77 24.86 13400 24.86 up up correct
RZLT.US Rezolute Inc 20250804 0 5.91 6.09 5.75 5.9 538405 5.9 down down correct
SABR.US Sabre Corporation 20250804 0 2.95 3 2.915 2.99 2796306 2.99 up up correct
SABS.US SAB Biotherapeutics Inc 20250804 0 2.21 2.345 2.1201 2.28 123778 2.28 up up correct
SABSW.US SAB Biotherapeutics Inc 20250804 0 0.028 0.03 0.028 0.03 3589 0.03 up up correct
SAFT.US Safety Insurance Group Inc 20250804 0 69.2 70.1 68.76 70.04 84254 70.04 up up correct
SAIA.US Saia Inc 20250804 0 299.14 302.7 292.06 300.81 390110 300.81 up up correct
SALM.US Salem Media Group Inc 20250804 0 0.85 0.9297 0.81 0.9253 85416 0.9253 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20250804 0 15.83 16.43 15.83 16.3 24846 16.3 up up correct
SANA.US Sana Biotechnology Inc 20250804 0 3.95 4.3 3.85 4.23 3672551 4.23 up up correct
SANM.US Sanmina Corporation 20250804 0 112.91 117.16 111.38 116.69 982107 116.69 up up correct
SANW.US S&W Seed Company 20250804 0 0.6 0.9 0.2 0.3924 86765 0.3924 down down correct
SATS.US EchoStar Corporation 20250804 0 27.13 28.07 26.0601 26.33 4666826 26.33 down down correct
SAVA.US Cassava Sciences Inc 20250804 0 2.15 2.39 2.15 2.29 1590700 2.29 up up correct
SBAC.US SBA Communications Corporation 20250804 0 228.15 231.34 227.745 230.4 944690 229.2568 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20250804 0 27.7 28.05 27.345 28.05 489782 28.05 up up correct
SBET.US Sharplink Gaming Ltd 20250804 0 17.94 20.14 17.69 19.14 39469500 19.14 up up correct
SBFG.US SB Financial Group Inc 20250804 0 19.12 20.11 19.12 20.1 22903 19.9586 up up correct
SBGI.US Sinclair Broadcast Group Inc 20250804 0 14.15 14.415 14.06 14.26 249489 14.26 up up correct
SBLK.US Star Bulk Carriers Corp 20250804 0 18.35 18.83 18.35 18.77 642237 18.77 up up correct
SBNY.US Signature Bank 20250804 0 0.58 0.58 0.58 0.58 20 0.58
SBRA.US Sabra Health Care REIT Inc 20250804 0 18.27 18.51 18.26 18.41 3057108 18.1107 up up correct
SBSI.US Southside Bancshares Inc 20250804 0 28.59 28.98 28.57 28.98 91756 28.6349 up up correct
SBUX.US Starbucks Corporation 20250804 0 87.075 90.1093 86.94 89.78 12500420 89.1915 up up correct
SCHL.US Scholastic Corporation 20250804 0 24.99 25.99 24.75 25.64 312554 25.64 up up correct
SCKT.US Socket Mobile Inc 20250804 0 1.09 1.1314 1.03 1.1314 12491 1.1314 up up correct
SCOR.US comScore Inc 20250804 0 5.38 5.42 5 5.2 26822 5.2 down down correct
SCPH.US scPharmaceuticals Inc 20250804 0 5.22 5.56 5.1207 5.52 190363 5.52 up up correct
SCPS.US Scopus BioPharma Inc 20250804 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20250804 0 37.86 38.72 37.86 38.72 222813 38.72 up up correct
SCVL.US Shoe Carnival Inc 20250804 0 20.27 20.69 20.11 20.56 367335 20.56 up up correct
SCYX.US SCYNEXIS Inc 20250804 0 0.68 0.7024 0.68 0.6961 99083 0.6961 up up correct
SDGR.US Schrödinger Inc 20250804 0 19.8 20.09 19.53 19.99 1017435 19.99 up up correct
SEAC.US SeaChange International Inc 20250804 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20250804 0 1.44 1.5 1.3 1.315 82060 26.3 down down correct
SEATW.US Vivid Seats Inc. Warrant 20250804 0 0.16 0.16 0.16 0.16 0 0.16
SEDG.US SolarEdge Technologies Inc 20250804 0 26.11 26.96 25.465 25.63 2483255 25.63 down down correct
SEED.US Origin Agritech Limited 20250804 0 1.02 1.1 0.995 1.05 66071 1.05 up up correct
SEER.US Seer Inc 20250804 0 2.13 2.135 2.105 2.13 34738 2.13
SEIC.US SEI Investments Company 20250804 0 87.13 88.385 86.935 88.34 676431 88.34 up up correct
SELF.US Global Self Storage Inc 20250804 0 5.2 5.2399 5.085 5.15 36720 5.15 down up incorrect
SENEA.US Seneca Foods Corporation 20250804 0 103.35 104.19 102.65 102.75 20796 102.75 down up incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20250804 0 2.66 2.84 2.57 2.59 95514 2.59 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20250804 0 45.99 46.06 45.99 46 3034 45.8102 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20250804 0 77.4 78.31 77.395 78.28 191100 78.28 up down incorrect
SFIX.US Stitch Fix Inc 20250804 0 4.58 4.68 4.505 4.67 1412024 4.67 up down incorrect
SFM.US Sprouts Farmers Market Inc 20250804 0 155.34 160.49 153.61 153.81 1833613 153.81 down up incorrect
SFNC.US Simmons First National Corporation 20250804 0 19.3 19.3 18.84 19.04 1386147 19.04 down down correct
SFST.US Southern First Bancshares Inc 20250804 0 40.49 41.215 38.3009 40.93 31301 40.93 up up correct
SGA.US Saga Communications Inc 20250804 0 13.145 13.145 13.145 13.145 448 13.145
SGBX.US SG Blocks Inc 20250804 0 0.2558 0.2645 0.2413 0.2443 3249000 0.2443 down down correct
SGC.US Superior Group of Companies Inc 20250804 0 9.64 10.04 9.5601 9.79 30308 9.6764 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20250804 0 3.31 3.48 3.275 3.47 106404 3.47 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20250804 0 5.14 5.27 5.055 5.08 2170213 5.08 down down correct
SGMO.US Sangamo Therapeutics Inc 20250804 0 0.567 0.5788 0.521 0.535 6458982 0.535 down down correct
SGRP.US SPAR Group Inc 20250804 0 1.056 1.175 1.056 1.145 89122 1.145 up up correct
SGRY.US Surgery Partners Inc 20250804 0 21.39 22.25 21.24 22.215 1813747 22.215 up up correct
SHBI.US Shore Bancshares Inc 20250804 0 15.26 15.47 15.065 15.41 163670 15.2897 up up correct
SHC.US Sotera Health Company 20250804 0 11.22 11.48 11.105 11.28 1023695 11.28 up up correct
SHEN.US Shenandoah Telecommunications Company 20250804 0 13.15 13.3 12.63 12.91 400653 12.91 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20250804 0 6.76 6.98 6.76 6.95 88445 6.95 up up correct
SHLS.US Shoals Technologies Group Inc 20250804 0 5.19 5.44 5.14 5.38 6377129 5.38 up up correct
SHO.US PI 20250804 0 19.89 20.055 19.6336 20.055 3224 20.055 up up correct
SHOO.US Steven Madden Ltd 20250804 0 23.63 25.22 23.63 25.1 2353968 25.1 up up correct
SIBN.US SI 20250804 0 17.46 18.335 17.39 17.9 672343 17.9 up up correct
SIEB.US Siebert Financial Corp 20250804 0 3.71 3.97 3.65 3.91 46790 3.91 up up correct
SIFY.US Sify Technologies Limited 20250804 0 6.8 6.925 6.51 6.67 79018 6.67 down down correct
SIGA.US SIGA Technologies Inc 20250804 0 6.53 6.66 6.48 6.65 282392 6.65 up up correct
SIGI.US Selective Insurance Group Inc 20250804 0 77.19 79.1 77.19 79.09 472640 78.7057 up up correct
SIGIP.US Selective Insurance Group Inc 20250804 0 17.44 17.46 17.41 17.46 2100 17.46 up up correct
SILC.US Silicom Ltd 20250804 0 17.75 18.06 16.55 17.025 56255 17.025 down down correct
SIMO.US Silicon Motion Technology Corporation 20250804 0 77.26 77.9999 75.99 76.51 311139 76.0105 down down correct
SINT.US Sintx Technologies Inc 20250804 0 2.48 2.8 2.39 2.67 89411 2.67 up up correct
SIRI.US Sirius XM Holdings Inc 20250804 0 21.31 21.823 21.3 21.62 5709325 21.3461 up up correct
SISI.US Shineco Inc 20250804 0 0.13 0.1555 0.13 0.155 31694 7.75 up up correct
SITM.US SiTime Corporation 20250804 0 196.2 200.36 195.38 200.36 210917 200.36 up up correct
SJ.US Scienjoy Holding Corporation 20250804 0 0.791 0.85 0.79 0.85 46450 0.85 up down incorrect
SKIN.US The Beauty Health Company 20250804 0 1.56 1.63 1.535 1.6 330463 1.6 up down incorrect
SKYT.US SkyWater Technology Inc 20250804 0 8.94 9.15 8.83 9.13 506525 9.13 up down incorrect
SKYW.US SkyWest Inc 20250804 0 110.5 110.6 109 109.69 298415 109.69 down up incorrect
SLAB.US Silicon Laboratories Inc 20250804 0 130.67 133.81 128.19 133.55 459084 133.55 up down incorrect
SLDB.US Solid Biosciences Inc 20250804 0 6.85 7.0407 6.5401 6.82 1126899 6.82 down up incorrect
SLGL.US Sol 20250804 0 13.29 13.43 12.5 13.42 44880 13.42 up up correct
SLGN.US Silgan Holdings Inc 20250804 0 45.61 45.96 45.39 45.81 1214000 45.81 up up correct
SLM.US SLM Corporation 20250804 0 31.48 32 31.34 31.86 1811738 31.86 up up correct
SLMBP.US SLM Corporation 20250804 0 75.97 76.45 75.22 75.41 7600 75.41 down down correct
SLN.US Silence Therapeutics plc 20250804 0 6.26 6.26 5.7508 5.95 53448 5.95 down down correct
SLNG.US Stabilis Solutions Inc 20250804 0 4.7 4.75 4.69 4.72 2500 4.72 up up correct
SLNH.US Soluna Holdings Inc 20250804 0 0.425 0.4692 0.425 0.458 766354 0.458 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20250804 0 3.54 3.59 3.36 3.43 2400 3.43 down down correct
SLNO.US Soleno Therapeutics Inc 20250804 0 85.99 87.19 83.965 84.12 721528 84.12 down down correct
SLP.US Simulations Plus Inc 20250804 0 12.86 13.07 12.67 12.99 301100 12.99 up up correct
SLRC.US SLR Investment Corp 20250804 0 15.92 15.9608 15.7001 15.78 157491 15.78 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20250804 0 0.66 0.67 0.59 0.61 43106 9.15 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20250804 0 1.665 1.675 1.58 1.59 1502879 1.59 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20250804 0 24.3582 24.3582 24.3582 24.3582 3 24.3582
SMBC.US Southern Missouri Bancorp Inc 20250804 0 52.87 53.3771 52.64 53.01 21417 52.7702 up down incorrect
SMBK.US SmartFinancial Inc 20250804 0 33.21 33.76 33.21 33.71 34787 33.6281 up down incorrect
SMCI.US Super Micro Computer Inc 20250804 0 58.155 59.19 57.62 58.23 32743631 58.23 up down incorrect
SMID.US Smith 20250804 0 37.09 37.5 36.04 37.11 9586 37.11 up down incorrect
SMIT.US Schmitt Industries Inc 20250804 0 0.0181 0.0181 0.0181 0.0181 200 0.0181
SMLR.US Semler Scientific Inc. Common Stock 20250804 0 34.55 35.5988 34.14 35.37 570677 35.37 up up correct
SMMT.US Summit Therapeutics Inc 20250804 0 27.4 29.562 26.9 29.32 2912900 29.32 up up correct
SMPL.US The Simply Good Foods Company 20250804 0 30.03 30.905 30.03 30.66 1001418 30.66 up up correct
SMSI.US Smith Micro Software Inc 20250804 0 0.7 0.75 0.7 0.72 144881 0.72 up up correct
SMTC.US Semtech Corporation 20250804 0 50.43 51.72 50.14 51.69 1297005 51.69 up up correct
SMTI.US Sanara MedTech Inc 20250804 0 24.31 25.0761 24.0055 24.76 46610 24.76 up up correct
SNAX.US Stryve Foods Inc 20250804 0 0.001 0.001 0.001 0.001 3846 0.001
SNBR.US Sleep Number Corporation 20250804 0 7.27 7.625 7.15 7.6 354194 7.6 up up correct
SNCR.US Synchronoss Technologies Inc 20250804 0 7.19 7.66 7.19 7.6 47676 7.6 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20250804 0 10.42 10.78 10.31 10.55 1120515 10.55 up up correct
SND.US Smart Sand Inc 20250804 0 1.76 1.97 1.76 1.93 127051 1.93 up up correct
SNDL.US Sundial Growers Inc 20250804 0 1.65 1.69 1.61 1.64 2407516 1.64 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20250804 0 9.99 10.47 9.68 10.38 3199456 10.38 up up correct
SNES.US SenesTech Inc 20250804 0 5.35 6.24 5.35 6.15 316233 6.15 up up correct
SNEX.US StoneX Group Inc 20250804 0 97.77 100.4 97.22 98.23 691500 98.23 up up correct
SNFCA.US Security National Financial Corporation 20250804 0 8.48 8.67 8.4098 8.64 28896 8.64 up up correct
SNGX.US Soligenix Inc 20250804 0 4.18 4.325 3.01 3.11 49145199 3.11 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20250804 0 3.01 3.15 2.97 3.085 49101 3.085 up up correct
SNPS.US Synopsys Inc 20250804 0 622.42 636.6075 615.785 636.02 1121673 636.02 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20250804 0 5.87 6.7 5.78 6.49 211958 6.49 up up correct
SNSE.US Sensei Biotherapeutics Inc 20250804 0 10.32 10.635 8.045 8.65 115331 8.65 down down correct
SNT.US Senstar Technologies Ltd. 20250804 0 4.45 4.4875 4.31 4.44 34336 4.44 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20250804 0 1.79 1.98 1.71 1.845 7300 1.845 up up correct
SNY.US Sanofi 20250804 0 46.83 48.07 46.82 48.05 2951266 48.05 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20250804 0 21.51 21.84 20.7 21.81 59741238 21.81 up up correct
SOHO.US Sotherly Hotels Inc 20250804 0 0.87 0.87 0.85 0.8501 9257 0.8501 down down correct
SOHOB.US Sotherly Hotels Inc 20250804 0 15.76 15.798 15.76 15.798 1100 15.798 up up correct
SOHON.US Sotherly Hotels Inc 20250804 0 16 16 16 16 600 16
SOHOO.US Sotherly Hotels Inc 20250804 0 15.906 15.906 15.906 15.906 3800 15.906
SOHU.US Sohu.com Limited 20250804 0 14.74 16.05 14.35 14.43 153794 14.43 down down correct
SONM.US Sonim Technologies Inc 20250804 0 0.66 0.66 0.606 0.606 298400 0.606 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20250804 0 2.87 2.9599 2.61 2.81 880989 2.81 down down correct
SONO.US Sonos Inc 20250804 0 10.6 10.87 10.485 10.87 1507517 10.87 up up correct
SOPA.US Society Pass Incorporated Common Stock 20250804 0 1.16 1.23 1.108 1.2 19800 1.2 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20250804 0 3.25 3.56 3.22 3.3 104958 3.3 up up correct
SOTK.US Sono 20250804 0 3.38 3.39 3.27 3.27 11910 3.27 down down correct
SPCB.US SuperCom Ltd 20250804 0 8.59 8.97 8.28 8.64 46267 8.64 up down incorrect
SPFI.US South Plains Financial Inc 20250804 0 36.02 36.91 35.57 36.84 69166 36.84 up down incorrect
SPNS.US Sapiens International Corporation N.V 20250804 0 26.98 27.18 26.815 27.09 436114 27.09 up down incorrect
SPOK.US Spok Holdings Inc 20250804 0 18.58 18.94 18.32 18.58 386940 18.2615
SPRB.US Spruce Biosciences Inc 20250804 0 0.109 0.12 0.105 0.12 38488 9 up up correct
SPRO.US Spero Therapeutics Inc 20250804 0 2.32 2.39 2.2 2.26 950419 2.26 down down correct
SPSC.US SPS Commerce Inc 20250804 0 105.74 107.37 102.05 107.09 897377 107.09 up up correct
SPT.US Sprout Social Inc 20250804 0 16.69 17 16.68 16.73 892656 16.73 up up correct
SPTN.US SpartanNash Company 20250804 0 26.57 26.58 26.49 26.53 554565 26.53 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20250804 0 3.35 3.4092 3.265 3.39 192554 3.39 up up correct
SPWR.US SunPower Corporation 20250804 0 1.5 1.56 1.43 1.49 964400 1.49 down down correct
SQFT.US Presidio Property Trust Inc 20250804 0 6.62 6.77 5.81 6.01 13196 6.01 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20250804 0 14.24 14.39 14.078 14.39 2600 14.39 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20250804 0 29.86 30.11 29.48 29.53 1461899 29.53 down down correct
SRAX.US SRAX Inc 20250804 0 0.236 0.236 0.236 0.236 0 0.236
SRCE.US 1st Source Corporation 20250804 0 58.94 59.71 58.92 59.5 77666 59.12 up up correct
SRDX.US Surmodics Inc 20250804 0 36.05 36.77 34.64 35.63 395772 35.63 down down correct
SRNE.US Sorrento Therapeutics Inc 20250804 0 0.0015 0.0054 0.0015 0.0015 18428 0.0015
SRPT.US Sarepta Therapeutics Inc 20250804 0 16.05 17.275 15.34 17.1 17615840 17.1 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20250804 0 56.04 56.04 56.04 56.04 0 56.04
SRRK.US Scholar Rock Holding Corporation 20250804 0 36.54 37.31 35.45 36.99 775126 36.99 up up correct
SRTS.US Sensus Healthcare Inc 20250804 0 5.66 5.665 5.43 5.5 221079 5.5 down down correct
SRZN.US Surrozen Inc. Common Stock 20250804 0 10.04 10.94 10.04 10.94 1875 10.94 up up correct
SSB.US South State Corporation 20250804 0 93.33 93.71 92.49 93.59 828500 92.9782 up up correct
SSBI.US Summit State Bank 20250804 0 12.23 12.23 11.8172 11.9 17681 11.9 down down correct
SSKN.US STRATA Skin Sciences Inc 20250804 0 1.97 1.97 1.92 1.93 12225 1.93 down down correct
SSNC.US SS&C Technologies Holdings Inc 20250804 0 84.3 85.47 83.8501 85.39 917506 85.39 up up correct
SSP.US The E.W. Scripps Company 20250804 0 2.97 3.0247 2.895 2.98 315645 2.98 up up correct
SSRM.US SSR Mining Inc 20250804 0 12.37 12.58 12.22 12.57 1652992 12.57 up up correct
SSSS.US SuRo Capital Corp 20250804 0 8.3 8.46 8.21 8.34 170134 8.34 up up correct
SSTI.US ShotSpotter Inc 20250804 0 11.11 11.34 10.9064 11.12 26442 11.12 up up correct
SSYS.US Stratasys Ltd 20250804 0 10.72 10.8548 10.63 10.72 220874 10.72
STAA.US STAAR Surgical Company 20250804 0 17.76 19.01 17.5901 18.49 1228138 18.49 up up correct
STAB.US Statera Biopharma Inc 20250804 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20250804 0 35.88 36.5775 35.72 36.35 122917 36.0285 up up correct
STEP.US StepStone Group Inc 20250804 0 57.28 58.53 56.81 58.08 458703 58.08 up up correct
STGW.US MDC Partners Inc 20250804 0 5.6 5.82 5.525 5.62 1857736 5.62 up up correct
STIM.US Neuronetics Inc 20250804 0 4.47 4.72 4.47 4.66 932569 4.66 up up correct
STKL.US SunOpta Inc 20250804 0 5.74 5.74 5.49 5.5 818467 5.5 down down correct
STKS.US The ONE Group Hospitality Inc 20250804 0 2.96 3.055 2.93 3.03 96410 3.03 up up correct
STLD.US Steel Dynamics Inc 20250804 0 122.3 122.935 120.87 121.36 1007115 121.36 down down correct
STNE.US StoneCo Ltd 20250804 0 12.715 12.86 12.63 12.77 3262540 12.77 up up correct
STOK.US Stoke Therapeutics Inc 20250804 0 12.95 13.24 12.71 13.14 349886 13.14 up up correct
STRA.US Strategic Education Inc 20250804 0 74.89 75.17 72.89 73.87 160234 73.87 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20250804 0 95.9 96.39 95.15 96.39 1445300 95.6032 up up correct
STRL.US Sterling Construction Company Inc 20250804 0 268.5 272.81 262.27 271.74 899720 271.74 up up correct
STRM.US Streamline Health Solutions Inc 20250804 0 5.315 5.32 5.31 5.315 2351 5.315
STRO.US Sutro Biopharma Inc 20250804 0 0.81 0.8377 0.8 0.8271 146420 0.8271 up up correct
STRR.US Star Equity Holdings Inc 20250804 0 2 2.05 1.95 1.99 30400 1.99 down down correct
STRRP.US Star Equity Holdings Inc 20250804 0 9.03 9.03 9.03 9.03 365 8.8239
STRS.US Stratus Properties Inc 20250804 0 15.9 16.4814 15.5 15.83 7980 15.83 down down correct
STRT.US Strattec Security Corporation 20250804 0 63.25 65.89 63.25 64.51 87702 64.51 up up correct
STTK.US Shattuck Labs Inc 20250804 0 0.74 0.8 0.74 0.743 14600 0.743 up up correct
STX.US Seagate Technology Holdings plc 20250804 0 156.79 157.618 152.4 154.81 2510001 154.81 down down correct
SUNS.US SLR Senior Investment Corp 20250804 0 9.89 10.15 9.75 9.93 90400 9.93 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20250804 0 35.58 37.1 35.51 37.05 747349 37.05 up up correct
SURG.US SurgePays Inc. Common Stock 20250804 0 2.73 2.73 2.5701 2.7 138798 2.7 down down correct
SVA.US Sinovac Biotech Ltd 20250804 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20250804 0 2.6 2.73 2.59 2.63 1394667 2.63 up up correct
SVRA.US Savara Inc 20250804 0 2.6 2.685 2.52 2.57 1239296 2.57 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20250804 0 0.05 0.05 0.05 0.05 1200 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20250804 0 1.44 1.45 1.42 1.42 17643 1.42 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20250804 0 0.0197 0.0197 0.0197 0.0197 1139 0.0197
SWBI.US Smith & Wesson Brands Inc 20250804 0 7.75 7.93 7.74 7.87 922800 7.87 up down incorrect
SWIM.US Latham Group Inc 20250804 0 6.8 6.89 6.64 6.74 565108 6.74 down up incorrect
SWKH.US SWK Holdings Corporation 20250804 0 14.76 14.83 14.76 14.78 13285 14.78 up up correct
SWKS.US Skyworks Solutions Inc 20250804 0 67.965 68.27 67.59 67.935 2348372 67.935 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20250804 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20250804 0 10 10 10 10 0 10
SXTC.US China SXT Pharmaceuticals Inc 20250804 0 1.64 1.73 1.57 1.58 76847 1.58 down down correct
SY.US So 20250804 0 4.45 4.885 4.425 4.76 1206419 4.76 up up correct
SYBT.US Stock Yards Bancorp Inc 20250804 0 73.81 74.98 73.42 73.9 88813 73.9 up up correct
SYBX.US Synlogic Inc 20250804 0 1.47 1.53 1.43 1.5 27564 1.5 up up correct
SYNA.US Synaptics Incorporated 20250804 0 60.84 62.13 60.72 62.095 510841 62.095 up up correct
SYPR.US Sypris Solutions Inc 20250804 0 1.89 2.02 1.89 1.92 22860 1.92 up up correct
SYRS.US Syros Pharmaceuticals Inc 20250804 0 0.0011 0.0011 0.0011 0.0011 2122 0.0011
SYTA.US Siyata Mobile Inc 20250804 0 3.68 3.98 3.501 3.96 984557 3.96 up up correct
SYTAW.US Siyata Mobile Inc 20250804 0 0.089 0.1 0.089 0.0949 6086 0.0949 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20250804 0 10.26 10.26 10.26 10.26 100 10.26
TACO.US Del Taco Restaurants Inc 20250804 0 10.44 10.5 10.43 10.47 61400 10.47 up up correct
TACT.US TransAct Technologies Incorporated 20250804 0 3.87 3.99 3.7874 3.83 12507 3.83 down down correct
TAIT.US Taitron Components Incorporated 20250804 0 2.1 2.14 2.1 2.1023 4063 2.0676 up up correct
TAKMX.US TAKMX 20250804 0 8.43 8.43 8.43 8.43 0 8.43
TALK.US Talkspace Inc 20250804 0 2.3 2.38 2.2901 2.36 1397773 2.36 up up correct
TALKW.US Talkspace Inc 20250804 0 0.0696 0.0696 0.068 0.068 18811 0.068 down down correct
TANH.US Tantech Holdings Ltd 20250804 0 1.95 2.0189 1.95 1.9996 7299 1.9996 up up correct
TAOP.US Taoping Inc 20250804 0 4.22 4.25 3.745 3.85 70922 3.85 down down correct
TARA.US Protara Therapeutics Inc 20250804 0 3.1 3.17 3.02 3.16 164628 3.16 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20250804 0 40.95 42.1115 39.79 41.91 510692 41.91 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20250804 0 17.05 17.1 17.02 17.04 207505 17.04 down down correct
TATT.US TAT Technologies Ltd 20250804 0 35.23 36 34.68 35.875 49626 35.875 up up correct
TAYD.US Taylor Devices Inc 20250804 0 44.78 45.72 44.5 44.98 2900 44.98 up down incorrect
TBBK.US The Bancorp Inc 20250804 0 62.59 64.72 62.59 64.48 565941 64.48 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20250804 0 3.2 3.27 3.19 3.25 737797 3.25 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20250804 0 0.128 0.1661 0.127 0.1467 11977 0.1467 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20250804 0 19.43 19.65 19.43 19.58 85100 19.4775 up down incorrect
TBLT.US ToughBuilt Industries Inc 20250804 0 0.5 0.5 0.5 0.5 700 0.5
TBPH.US Theravance Biopharma Inc 20250804 0 10.92 11.38 10.822 11.22 233972 11.22 up down incorrect
TC.US TuanChe ADR 20250804 0 0.679 0.68 0.6501 0.6541 23853 0.6541 down up incorrect
TCBC.US TC Bancshares Inc. Common Stock 20250804 0 19.62 19.62 19.1 19.4 11200 19.4 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20250804 0 81.42 81.46 80.705 81.31 385959 81.31 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20250804 0 20.57 20.83 20.4 20.8 10200 20.8 up down incorrect
TCBK.US TriCo Bancshares 20250804 0 40.49 40.95 40.325 40.95 73020 40.95 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20250804 0 15.9 16.035 15.85 15.8501 2880 15.8501 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20250804 0 36.28 36.864 35.74 36.73 49805 36.73 up down incorrect
TCCO.US Technical Communications Corporation 20250804 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TCMD.US Tactile Systems Technology Inc 20250804 0 9.72 9.95 9.6 9.89 204152 9.89 up up correct
TCOM.US Trip.com Group Limited 20250804 0 61.78 62.4 61.5992 62.06 1196855 62.06 up up correct
TCPC.US BlackRock TCP Capital Corp 20250804 0 7.14 7.14 7.01 7.03 430736 7.03 down down correct
TCRX.US Tscan Therapeutics Inc 20250804 0 1.63 1.73 1.615 1.71 171330 1.71 up up correct
TCX.US Tucows Inc 20250804 0 16.5 18.19 15.82 18.08 17573 18.08 up up correct
TDAC.US Trident Acquisitions Corp 20250804 0 10.35 10.35 10.35 10.35 0 10.35
TDACU.US Trident Acquisitions Corp 20250804 0 10.41 10.41 10.41 10.41 0 10.41
TDS.US PV 20250804 0 18.95 19.1 18.65 19.1 32247 19.1 up up correct
TDUP.US ThredUp Inc 20250804 0 8.68 9.745 8.545 9.68 5869026 9.68 up up correct
TEAM.US Atlassian Corporation Plc 20250804 0 184.99 187.451 184.1 185.69 1528200 185.69 up down incorrect
TECH.US Bio 20250804 0 54.42 55.28 53.71 54.88 1847300 54.7981 up down incorrect
TECTP.US Tectonic Financial Inc 20250804 0 11.11 11.8 11.1 11.35 22100 11.064 up down incorrect
TELA.US TELA Bio Inc 20250804 0 1.89 1.9886 1.8222 1.85 12965 1.85 down up incorrect
TENB.US Tenable Holdings Inc 20250804 0 30.56 31.17 30.28 31.04 1120571 31.04 up up correct
TENX.US Tenax Therapeutics Inc 20250804 0 6.16 6.1853 5.9723 6.18 6154 6.18 up up correct
TER.US Teradyne Inc 20250804 0 105.045 105.85 103 105.72 3635865 105.72 up up correct
TERN.US Terns Pharmaceuticals Inc 20250804 0 5.55 5.885 5.4 5.75 1345316 5.75 up up correct
TFC.US PR 20250804 0 19.45 19.66 19.435 19.6499 31256 19.3506 up up correct
TFSL.US TFS Financial Corporation 20250804 0 12.85 12.87 12.755 12.79 338040 12.79 down down correct
TGLS.US Tecnoglass Inc 20250804 0 75.75 76.67 75.48 76.5 270773 76.5 up up correct
TGTX.US TG Therapeutics Inc 20250804 0 32.14 32.1999 28.28 28.72 11444650 28.72 down down correct
TH.US Target Hospitality Corp 20250804 0 7.43 7.48 7.29 7.4 232207 7.4 down down correct
THFF.US First Financial Corporation 20250804 0 52.81 53.285 52.57 53.23 42179 53.23 up up correct
THRM.US Gentherm Incorporated 20250804 0 32.08 33.32 32.08 32.36 338205 32.36 up up correct
THRY.US Thryv Holdings Inc 20250804 0 12.42 12.935 12.2 12.93 420218 12.93 up up correct
THTX.US Theratechnologies Inc 20250804 0 3.15 3.17 3.15 3.16 70569 3.16 up up correct
TIGO.US Millicom International Cellular S.A 20250804 0 40.59 41.355 40.488 40.82 855800 40.82 up up correct
TIGR.US UP Fintech Holding Limited 20250804 0 9.56 9.73 9.4 9.7 3137322 9.7 up up correct
TIL.US Instil Bio Inc 20250804 0 22.35 24.98 22.11 24.74 164974 24.74 up up correct
TILE.US Interface Inc 20250804 0 24.3 25.31 24.17 25.25 632276 25.25 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20250804 0 24.68 24.68 24.68 24.68 0 24.68
TIPPX.US Total Income + Real Estate Fund CL C 20250804 0 23.18 23.18 23.18 23.18 0 23.18
TIPRX.US Totl In Rl Est A 20250804 0 25.19 25.19 25.19 25.19 0 25.19
TIPT.US Tiptree Inc 20250804 0 20.24 20.485 20.16 20.22 106233 20.1643 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20250804 0 25.98 25.98 25.98 25.98 0 25.98
TIRX.US Tian Ruixiang Holdings Ltd 20250804 0 0.97 0.987 0.9082 0.965 25645 0.965 down down correct
TITN.US Titan Machinery Inc 20250804 0 18.99 19.3 18.965 19.23 73382 19.23 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20250804 0 3.22 3.28 3.18 3.2107 48484 3.2107 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20250804 0 4.24 4.4 4.16 4.38 201100 4.38 up up correct
TLF.US Tandy Leather Factory Inc 20250804 0 3.58 3.59 3.43 3.475 8882 3.475 down down correct
TLIS.US Talis Biomedical Corporation 20250804 0 1.5 1.5 1.5 1.5 210 1.5
TLRY.US Tilray Inc 20250804 0 0.578 0.6135 0.5698 0.6078 18937570 0.6078 up up correct
TLS.US Telos Corporation 20250804 0 2.51 2.54 2.5 2.54 214058 2.54 up up correct
TLSA.US Tiziana Life Sciences PLC 20250804 0 2.44 2.5243 2.34 2.45 350939 2.45 up up correct
TMC.US TMC the metals company Inc 20250804 0 6.685 6.69 5.28 5.645 33077789 5.645 down down correct
TMCI.US Treace Medical Concepts Inc 20250804 0 5.39 5.69 5.37 5.61 318017 5.61 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20250804 0 1.69 1.79 1.02 1.17 802800 1.17 down down correct
TMDX.US TransMedics Group Inc 20250804 0 125.51 131.85 123.0961 128.5 1903736 128.5 up up correct
TMUS.US T 20250804 0 237.74 241.4 237.08 241.01 3755453 241.01 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20250804 0 15.4 15.63 14.67 15.42 1966204 15.42 up down incorrect
TNGX.US Bctg Acquisition Corp 20250804 0 6.53 6.96 6.381 6.59 2542200 6.59 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20250804 0 41.05 46.23 40.43 44.64 2231384 44.64 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20250804 0 0.67 0.6933 0.6423 0.6933 1561949 0.6933 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20250804 0 3.8 4.04 3.715 4.03 1583005 4.03 up down incorrect
TOIIW.US The Oncology Institute Inc 20250804 0 0.1101 0.1299 0.1101 0.1299 15553 0.1299 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20250804 0 0.971 1 0.9515 0.9712 28923 0.9712 up down incorrect
TOPS.US Top Ships Inc 20250804 0 5.9 6.28 5.6001 6.07 41220 6.07 up down incorrect
TOUR.US Tuniu Corporation 20250804 0 0.785 0.7936 0.78 0.7823 61252 0.7823 down up incorrect
TOWN.US TowneBank 20250804 0 34.45 35.04 34.45 34.99 188824 34.99 up down incorrect
TPIC.US TPI Composites Inc 20250804 0 0.773 0.8 0.75 0.751 297882 0.751 down down correct
TPST.US Tempest Therapeutics Inc 20250804 0 7.33 7.54 7.2601 7.46 35533 7.46 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20250804 0 5.79 6.04 5.62 5.92 304715 5.92 up up correct
TREE.US LendingTree Inc 20250804 0 49.55 53.16 48 53.09 591957 53.09 up up correct
TRIB.US Trinity Biotech plc 20250804 0 0.75 0.83 0.7133 0.8179 304263 0.8179 up up correct
TRIN.US Trinity Capital Inc 20250804 0 14.96 15.01 14.885 14.95 464614 14.95 down down correct
TRIP.US TripAdvisor Inc 20250804 0 16.37 16.58 16.21 16.4 2400652 16.4 up up correct
TRMB.US Trimble Inc 20250804 0 83.26 84.37 82.485 84.25 1876391 84.25 up up correct
TRMD.US TORM plc 20250804 0 18.59 18.99 18.58 18.93 383700 18.5735 up up correct
TRMK.US Trustmark Corporation 20250804 0 36.53 36.93 36.53 36.89 159687 36.89 up up correct
TRNS.US Transcat Inc 20250804 0 74.42 75.59 71.95 74.8 136056 74.8 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20250804 0 7.83 7.993 7.15 7.365 2112100 7.365 down down correct
TROO.US TROOPS Inc 20250804 0 0.7445 0.7598 0.7 0.7484 78781 0.7484 up up correct
TROW.US T. Rowe Price Group Inc 20250804 0 103.29 106.1 102.763 105.94 1916393 105.94 up up correct
TRS.US TriMas Corporation 20250804 0 35.01 35.54 34.6 35.04 406947 35 up up correct
TRST.US TrustCo Bank Corp NY 20250804 0 33.06 33.815 32.925 33.19 69703 33.19 up up correct
TRTN.US PE 20250804 0 19.59 19.75 19.36 19.75 3730 19.75 up up correct
TRUE.US TrueCar Inc 20250804 0 1.77 1.83 1.69 1.75 943740 1.75 down down correct
TRUP.US Trupanion Inc 20250804 0 46.92 47.79 45.91 47.3 571153 47.3 up up correct
TRVG.US trivago N.V 20250804 0 4.15 4.48 4.145 4.48 198212 4.48 up up correct
TRVI.US Trevi Therapeutics Inc 20250804 0 7.3 7.52 7.2 7.49 1103205 7.49 up up correct
TRVN.US Trevena Inc 20250804 0 0.25 0.25 0.25 0.25 200 0.25
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20250804 0 23.58 24.15 22.44 23.78 159872 23.78 up up correct
TSBK.US Timberland Bancorp Inc 20250804 0 30.97 31.45 30.95 31.37 7523 31.1075 up up correct
TSCO.US Tractor Supply Company 20250804 0 57.63 59.53 57.48 59.5 5391300 59.2779 up up correct
TSEM.US Tower Semiconductor Ltd 20250804 0 46.46 51.07 46.21 50.98 2279385 50.98 up up correct
TSHA.US Taysha Gene Therapies Inc 20250804 0 2.64 2.75 2.54 2.71 2309600 2.71 up up correct
TSIFX.US TSIFX 20250804 0 6.41 6.41 6.41 6.41 0 6.41
TSLA.US Tesla Inc 20250804 0 309.08 312.1186 303.0001 309.26 78683914 309.26 up up correct
TTD.US The Trade Desk Inc 20250804 0 87.03 89.81 86.76 89.76 8305672 89.76 up up correct
TTEC.US TTEC Holdings Inc 20250804 0 3.15 3.2 2.9289 2.97 1504013 2.97 down down correct
TTEK.US Tetra Tech Inc 20250804 0 35.72 36.57 35.62 36.55 2225600 36.4837 up up correct
TTGT.US TechTarget Inc 20250804 0 6.82 7.34 6.8 7.33 364600 7.33 up up correct
TTMI.US TTM Technologies Inc 20250804 0 44.47 45.4599 44.25 44.83 2578026 44.83 up up correct
TTNP.US Titan Pharmaceuticals Inc 20250804 0 3.95 3.99 3.85 3.99 6368 3.99 up up correct
TTOO.US T2 Biosystems Inc 20250804 0 0.08 0.08 0.08 0.08 0 0.08
TTSH.US Tile Shop Holdings Inc. Common Stock 20250804 0 6.38 6.62 6.15 6.6 35293 6.6 up up correct
TTWO.US Take 20250804 0 222.84 226.39 221.615 225.99 1875325 225.99 up up correct
TURN.US 180 Degree Capital Corp 20250804 0 4.317 4.32 4.26 4.31 7844 4.31 down down correct
TUSK.US Mammoth Energy Services Inc 20250804 0 2.56 2.59 2.55 2.56 31547 2.56
TVACU.US Thayer Ventures Acquisition Corporation 20250804 0 10.23 10.23 10.23 10.23 0 10.23
TVACW.US Thayer Ventures Acquisition Corporation 20250804 0 0.1126 0.1126 0.1126 0.1126 6 0.1126
TVTX.US Travere Therapeutics Inc 20250804 0 15.61 16.2 15.42 15.96 894134 15.96 up up correct
TW.US Tradeweb Markets Inc 20250804 0 137.2 141.13 136.61 141.05 954606 141.05 up up correct
TWIN.US Twin Disc Incorporated 20250804 0 8.86 9.02 8.7899 8.89 19874 8.8482 up up correct
TWST.US Twist Bioscience Corporation 20250804 0 30.07 30.4394 27.5201 30.21 4900478 30.21 up up correct
TXG.US 10x Genomics Inc 20250804 0 13.11 13.705 12.81 13.68 3039145 13.68 up up correct
TXMD.US TherapeuticsMD Inc 20250804 0 1.11 1.12 1.1 1.1 10991 1.1 down down correct
TXN.US Texas Instruments Incorporated 20250804 0 181.72 183.45 180.63 182.73 4682714 182.73 up up correct
TXRH.US Texas Roadhouse Inc 20250804 0 183.55 185.5325 182.07 184.79 678490 184.79 up up correct
TYRA.US Tyra Biosciences Inc 20250804 0 10.39 10.74 10 10.65 218424 10.65 up up correct
TZOO.US Travelzoo 20250804 0 9.62 9.81 9.42 9.81 132768 9.81 up up correct
UAL.US United Airlines Holdings Inc 20250804 0 85.31 87.14 84.93 87.01 5135700 87.01 up up correct
UBCP.US United Bancorp Inc 20250804 0 14.1287 14.1287 14.1287 14.1287 1010 14.1287
UBFO.US United Security Bancshares 20250804 0 8.33 8.52 8.33 8.45 16423 8.45 up up correct
UBOH.US United Bancshares Inc 20250804 0 29.27 29.27 29.27 29.27 0 29.27
UBSI.US United Bankshares Inc 20250804 0 35.56 35.81 35.18 35.77 803074 35.77 up up correct
UCL.US uCloudlink Group Inc 20250804 0 2.68 2.74 2.545 2.64 66458 2.64 down down correct
UCTT.US Ultra Clean Holdings Inc 20250804 0 22.72 23.35 22.5 23.3 361767 23.3 up up correct
UDMY.US Udemy Inc. Common Stock 20250804 0 7.36 7.51 7.3 7.43 1903716 7.43 up up correct
UEIC.US Universal Electronics Inc 20250804 0 6.35 6.47 6.16 6.42 68509 6.42 up down incorrect
UFCS.US United Fire Group Inc 20250804 0 26.23 26.69 26.105 26.66 88564 26.66 up down incorrect
UFPI.US UFP Industries Inc 20250804 0 97.73 98.7 97.35 98.52 270116 98.52 up down incorrect
UFPT.US UFP Technologies Inc 20250804 0 224.87 230.9775 224.87 226.27 105307 226.27 up down incorrect
UG.US United 20250804 0 8.05 8.1444 8.03 8.0616 1722 8.0616 up up correct
UGRO.US urban 20250804 0 0.41 0.446 0.3787 0.4389 160552 0.4389 up up correct
UHAL.US AMERCO 20250804 0 57.39 57.68 56.73 56.81 139500 56.81 down down correct
UK.US Ucommune International Ltd 20250804 0 1.01 1.02 0.9999 1.015 7768 1.015 up up correct
UKOMW.US Ucommune International Ltd 20250804 0 0.0071 0.0085 0.0071 0.0085 17300 0.0085 up up correct
ULBI.US Ultralife Corporation 20250804 0 7.87 8.22 7.735 8.2 32173 8.2 up up correct
ULCC.US Frontier Group Holdings Inc 20250804 0 4.02 4.11 4 4.09 2604482 4.09 up up correct
ULH.US Universal Logistics Holdings Inc 20250804 0 22.9 23.81 22.46 23.15 42106 23.15 up up correct
ULTA.US Ulta Beauty Inc 20250804 0 512.69 515.48 509.7 514.99 673100 514.99 up up correct
UMBF.US UMB Financial Corporation 20250804 0 108.23 110.64 107.86 110.55 641254 110.55 up up correct
UNB.US Union Bankshares Inc 20250804 0 27 27.408 25.9 26.45 14911 26.45 down down correct
UNCY.US Unicycive Therapeutics Inc. 20250804 0 4.24 4.324 4.15 4.19 204000 4.19 down down correct
UNIT.US Uniti Group Inc 20250804 0 7.57 8.35 7.53 8.09 2173944 8.09 up up correct
UNTY.US Unity Bancorp Inc 20250804 0 47.75 48.49 47.57 47.88 66258 47.88 up up correct
UONE.US Urban One Inc 20250804 0 1.57 1.6299 1.54 1.61 19615 1.61 up up correct
UONEK.US Urban One Inc 20250804 0 0.66 0.6687 0.62 0.62 16898 0.62 down down correct
UPC.US Universe Pharmaceuticals INC 20250804 0 3.42 3.86 3.3 3.67 190470 3.67 up up correct
UPLD.US Upland Software Inc 20250804 0 2.25 2.3015 2.04 2.04 221855 2.04 down down correct
UPST.US Upstart Holdings Inc 20250804 0 80.75 83.28 78.6484 82.83 5189017 82.83 up up correct
UPWK.US Upwork Inc 20250804 0 11.81 12.07 11.692 12.04 3783002 12.04 up up correct
URBN.US Urban Outfitters Inc 20250804 0 76.57 79.16 76.57 79.14 1679500 79.14 up up correct
URGN.US UroGen Pharma Ltd 20250804 0 19.5 20.1299 19.0989 19.88 1068339 19.88 up up correct
UROY.US Uranium Royalty Corp 20250804 0 2.54 2.62 2.52 2.59 1152155 2.59 up up correct
USAU.US U.S. Gold Corp 20250804 0 10.63 11.27 10.5766 11.25 290772 11.25 up down incorrect
USCB.US US Century Bank 20250804 0 16.205 16.43 16.0611 16.4 23365 16.3056 up down incorrect
USEG.US U.S. Energy Corp 20250804 0 1.18 1.18 1.15 1.17 426479 1.17 down down correct
USIO.US Usio Inc 20250804 0 1.67 1.795 1.65 1.77 83880 1.77 up up correct
USLM.US United States Lime & Minerals Inc 20250804 0 99.53 105.44 98.83 103.64 170300 103.5856 up up correct
USQIX.US USQ Core Real Estate Fund 20250804 0 21.8 21.8 21.8 21.8 0 21.8
USQSX.US USQ Core Real Estate Fund 20250804 0 21.93 21.93 21.93 21.93 0 21.93
UTHR.US United Therapeutics Corporation 20250804 0 291.85 294.34 287.645 292.65 909397 292.65 up up correct
UTMD.US Utah Medical Products Inc 20250804 0 55.455 57.21 55.405 56.78 17046 56.78 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20250804 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UVSP.US Univest Financial Corporation 20250804 0 28.13 28.675 27.91 28.65 118571 28.4307 up down incorrect
UXIN.US Uxin Limited 20250804 0 3.65 3.98 3.5077 3.65 128367 3.65
VABK.US Virginia National Bankshares Corporation 20250804 0 36.71 36.78 36.71 36.78 2832 36.4482 up down incorrect
VALN.US Valneva SE 20250804 0 7.39 7.5 7.32 7.5 21679 7.5 up down incorrect
VALU.US Value Line Inc 20250804 0 37.7 38.15 37.675 38.15 4465 38.15 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20250804 0 0.038 0.038 0.0001 0.0001 20429 0.0001 down down correct
VBNK.US VersaBank Common Shares 20250804 0 11.46 11.7 11 11.02 65713 11.02 down down correct
VBTX.US Veritex Holdings Inc 20250804 0 31.18 31.48 31.01 31.4 576937 31.1768 up up correct
VC.US Visteon Corporation 20250804 0 110.52 112.93 109.725 112.91 405992 112.6534 up up correct
VCEL.US Vericel Corporation 20250804 0 35.8 37.91 35.02 37.58 692503 37.58 up up correct
VCMIX.US Versus Capital Multi 20250804 0 24.06 24.06 24.06 24.06 0 24.06
VCNX.US Vaccinex Inc 20250804 0 0.79 0.79 0.79 0.79 0 0.79
VCRRX.US Versus Capital Real Assets Fund LLC 20250804 0 28.77 28.77 28.77 28.77 0 28.5399
VCTR.US Victory Capital Holdings Inc 20250804 0 67.43 68.94 66.82 68.93 418328 68.93 up up correct
VCYT.US Veracyte Inc 20250804 0 23.76 24.52 23.35 24.32 1211653 24.32 up up correct
VECO.US Veeco Instruments Inc 20250804 0 20.62 20.81 20.4 20.71 618703 20.71 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20250804 0 2.18 2.5399 2.15 2.42 559170 2.42 up up correct
VELO.US Velocity Acquisition Corp 20250804 0 6.91 6.95 6.3525 6.4 4112 6.4 down down correct
VEON.US VEON Ltd 20250804 0 50.01 50.49 47.6 49.06 261727 49.06 down down correct
VERA.US Vera Therapeutics Inc 20250804 0 20.31 20.795 19.84 20.45 1148764 20.45 up up correct
VERB.US Verb Technology Company Inc 20250804 0 15.21 29.77 13.65 20.42 34947712 20.42 up up correct
VERI.US Veritone Inc 20250804 0 2.18 2.48 2.1601 2.48 2295208 2.48 up up correct
VERO.US Venus Concept Inc 20250804 0 2.47 2.58 2.41 2.48 48109 2.48 up up correct
VERU.US Veru Inc 20250804 0 0.4982 0.5004 0.4804 0.4804 69184 4.804 down down correct
VERX.US Vertex Inc 20250804 0 32.28 33.275 32.13 33.1 1139558 33.1 up up correct
VFF.US Village Farms International Inc 20250804 0 1.57 1.67 1.52 1.65 1794788 1.65 up up correct
VFLEX.US VFLEX 20250804 0 27.32 27.32 27.32 27.32 0 27.161
VG.US Vonage Holdings Corp 20250804 0 15.04 15.14 14.87 14.93 3841689 14.93 down down correct
VIASP.US Via Renewables Inc 20250804 0 25.497 25.6 25.21 25.6 17900 25.6 up up correct
VIAV.US Viavi Solutions Inc 20250804 0 9.83 10.15 9.675 10.01 1839000 10.01 up up correct
VICR.US Vicor Corporation 20250804 0 44.62 46.085 44.365 46.08 432323 46.08 up up correct
VINC.US Vincerx Pharma Inc 20250804 0 0.0361 0.054 0.0331 0.0359 72848 0.0359 down up incorrect
VINP.US Vinci Partners Investments Ltd 20250804 0 9.38 9.68 9.38 9.54 38700 9.3983 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20250804 0 3.42 3.725 3.35 3.49 675841 3.49 up down incorrect
VIR.US Vir Biotechnology Inc 20250804 0 5.09 5.1938 4.98 5.1 934410 5.1 up down incorrect
VIRC.US Virco Mfg. Corporation 20250804 0 7.86 8.167 7.85 8.09 85035 8.09 up down incorrect
VIRT.US Virtu Financial Inc 20250804 0 43.89 44.065 43.27 43.41 975354 43.41 down up incorrect
VIRX.US Viracta Therapeutics Inc 20250804 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20250804 0 2.25 2.25 2.11 2.25 1075 2.25
VITL.US Vital Farms Inc 20250804 0 36.03 36.65 35.71 36.31 493476 36.31 up down incorrect
VIVE.US Viveve Medical Inc 20250804 0 0.0001 0.0001 0.0001 0.0001 311 0.0001
VKTX.US Viking Therapeutics Inc 20250804 0 33 34.02 32.585 33.98 2953201 33.98 up up correct
VLCN.US Volcon Inc. Common stock 20250804 0 9.5 9.725 8.8 9.04 223498 9.04 down down correct
VLGEA.US Village Super Market Inc 20250804 0 33.95 34.7499 33.76 34.3 48538 34.3 up up correct
VLN.US WT 20250804 0 0.11 0.11 0.1084 0.1084 24865 0.1084 down down correct
VLY.US Valley National Bancorp 20250804 0 9.24 9.37 9.21 9.35 7579486 9.35 up up correct
VLYPO.US Valley National Bancorp 20250804 0 25.2 25.28 25.14 25.17 9300 25.17 down up incorrect
VLYPP.US Valley National Bancorp 20250804 0 25.25 25.33 25.25 25.32 7500 25.32 up down incorrect
VMAR.US Vision Marine Technologies Inc 20250804 0 5.3 5.35 5.15 5.15 10650 5.15 down up incorrect
VMD.US Viemed Healthcare Inc 20250804 0 5.97 6.1 5.96 6.07 319100 6.07 up down incorrect
VMEO.US Vimeo Inc 20250804 0 3.66 3.84 3.655 3.82 3713900 3.82 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20250804 0 4.2 4.275 4.15 4.26 598658 4.26 up down incorrect
VNET.US 21Vianet Group Inc 20250804 0 7.67 7.86 7.64 7.82 2392100 7.82 up down incorrect
VNO.US PO 20250804 0 14.8 14.8 14.52 14.77 12033 14.77 down up incorrect
VNOM.US Viper Energy Partners LP 20250804 0 36.73 37.55 36.43 37.5 1898267 36.9862 up down incorrect
VOD.US Vodafone Group Plc 20250804 0 10.97 11.07 10.97 11.04 7708600 11.04 up up correct
VOR.US Vor Biopharma Inc 20250804 0 2.1 2.14 2.03 2.11 1962800 2.11 up up correct
VRA.US Vera Bradley Inc 20250804 0 1.95 1.95 1.9 1.91 76900 1.91 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20250804 0 1.42 1.465 1.38 1.41 86700 1.41 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20250804 0 5.68 5.843 5.49 5.57 13600 5.57 down down correct
VRDN.US Viridian Therapeutics Inc 20250804 0 17.31 17.66 16.625 16.86 505122 16.86 down down correct
VREX.US Varex Imaging Corporation 20250804 0 7.24 7.27 7.032 7.11 307400 7.11 down down correct
VRM.US Vroom Inc 20250804 0 26.65 27.25 26.454 27.25 1700 27.25 up up correct
VRME.US VerifyMe Inc 20250804 0 1.13 1.1489 0.8979 0.99 2911900 0.99 down down correct
VRNA.US Verona Pharma plc 20250804 0 105.2 105.48 105.19 105.47 1487800 105.47 up up correct
VRNS.US Varonis Systems Inc 20250804 0 55.02 56.56 54.59 56.48 1657000 56.48 up up correct
VRNT.US Verint Systems Inc 20250804 0 20.52 21.22 20.49 21.14 974200 21.14 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20250804 0 0.011 0.011 0.011 0.011 2200 0.011
VRRM.US Verra Mobility Corporation 20250804 0 24.76 25.27 24.641 25.27 717500 25.27 up up correct
VRSK.US Verisk Analytics Inc 20250804 0 272.03 273.5 267.55 268 1527200 268 down down correct
VRSN.US VeriSign Inc 20250804 0 266.66 268.7 262.56 268.29 1194814 267.5182 up up correct
VRTS.US Virtus Investment Partners Inc 20250804 0 191.89 192.68 188.91 191.62 40200 191.62 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20250804 0 466.51 473.37 462.06 472.27 2326800 472.27 up up correct
VS.US Versus Systems Inc 20250804 0 2.29 2.34 2.24 2.32 35941 2.32 up up correct
VSAT.US Viasat Inc 20250804 0 18.38 20.64 18.31 20.28 10203900 20.28 up up correct
VSEC.US VSE Corporation 20250804 0 148.22 158.88 147.49 156.85 414000 156.85 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20250804 0 5.72 5.72 5.72 5.72 0 5.72
VSLCX.US Invesco Senior Loan Fund Class C 20250804 0 5.73 5.73 5.73 5.73 0 5.73
VSLYX.US If Inv Snr Fnd Y 20250804 0 5.72 5.72 5.72 5.72 0 5.72
VSSYW.US Versus Systems Inc 20250804 0 0.093 0.093 0.093 0.093 0 0.093
VSTA.US Vasta Platform Limited 20250804 0 4.25 4.3 4.1567 4.22 19529 4.22 down down correct
VSTM.US Verastem Inc 20250804 0 6.05 6.1 5.82 6.01 1087300 6.01 down down correct
VTGN.US VistaGen Therapeutics Inc 20250804 0 2.93 3 2.8 2.91 115700 2.91 down down correct
VTRS.US Viatris Inc 20250804 0 8.82 8.99 8.8 8.94 6641600 8.8396 up up correct
VTSI.US VirTra Inc 20250804 0 7.1 7.35 7.0463 7.3 102300 7.3 up up correct
VTVT.US vTv Therapeutics Inc 20250804 0 14.75 14.75 14.474 14.474 600 14.474 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20250804 0 2.65 2.745 2.6 2.72 287900 2.72 up up correct
VUZI.US Vuzix Corporation 20250804 0 1.96 2.03 1.95 1.99 850200 1.99 up up correct
VVOS.US Vivos Therapeutics Inc 20250804 0 5.17 5.21 4.65 4.76 183300 4.76 down down correct
VVPR.US VivoPower International PLC 20250804 0 3.95 4.147 3.85 3.92 497600 3.92 down down correct
VXRT.US Vaxart Inc 20250804 0 0.34 0.37 0.32 0.3699 325711 0.3699 up up correct
VYGR.US Voyager Therapeutics Inc 20250804 0 2.98 3.34 2.88 3.21 1459100 3.21 up up correct
VYNE.US VYNE Therapeutics Inc 20250804 0 0.37 0.378 0.335 0.365 4093900 0.365 down down correct
WABC.US Westamerica Bancorporation 20250804 0 47.04 47.82 46.83 47.77 92000 47.77 up up correct
WAFD.US Washington Federal Inc 20250804 0 28.88 29.54 28.68 29.41 529103 29.1491 up up correct
WAFDP.US Washington Federal Inc 20250804 0 16.18 16.388 16.18 16.26 15300 16.26 up up correct
WAFU.US Wah Fu Education Group Limited 20250804 0 1.42 1.43 1.39 1.426 3900 1.426 up up correct
WAL.US PA 20250804 0 22.3 22.53 22.29 22.47 17600 22.47 up up correct
WALD.US Waldencast Acquisition Corp 20250804 0 1.71 1.95 1.7 1.82 249400 1.82 up up correct
WALDW.US Waldencast Acquisition Corp 20250804 0 0.0556 0.0597 0.0501 0.0501 3196 0.0501 down down correct
WASH.US Washington Trust Bancorp Inc 20250804 0 26.58 26.97 26.5 26.97 130900 26.97 up up correct
WATT.US Energous Corporation 20250804 0 0.3827 0.43 0.37 0.43 25367 12.9 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20250804 0 8.07 8.36 8 8.15 10300 8.15 up up correct
WB.US Weibo Corporation 20250804 0 9.68 9.79 9.6 9.62 400200 9.62 down down correct
WBA.US Walgreens Boots Alliance Inc 20250804 0 11.67 11.68 11.65 11.66 7755900 11.66 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20250804 0 34.38 34.78 34.37 34.74 83700 34.74 up up correct
WDAY.US Workday Inc 20250804 0 224.44 226.27 222.79 225.12 4023900 225.12 up up correct
WDC.US Western Digital Corporation 20250804 0 77.77 78.02 76.05 77.29 5097400 77.29 down down correct
WDFC.US WD 20250804 0 214.92 217.54 212.15 214.67 110800 214.67 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20250804 0 1.97 1.97 1.97 1.97 0 1.97
WEN.US The Wendy's Company 20250804 0 9.95 10.01 9.81 9.82 6824782 9.82 down down correct
WERN.US Werner Enterprises Inc 20250804 0 26.83 27.28 26.74 27.03 821100 27.03 up up correct
WEYS.US Weyco Group Inc 20250804 0 28.56 29.53 28.5 29.5 11484 29.2283 up up correct
WFC.US PD 20250804 0 17.65 17.8199 17.56 17.8 80799 17.8 up up correct
WFCF.US Where Food Comes From Inc 20250804 0 11.27 11.27 11.16 11.2 600 11.2 down down correct
WFCPX.US Wells Fargo & Co Non 20250804 0 17.1 17.1 17.1 17.1 0 17.1
WFRD.US Weatherford International plc Ordinary Shares 20250804 0 54.9 55.96 54.38 55.85 632900 55.6076 up up correct
WHF.US WhiteHorse Finance Inc 20250804 0 8.74 8.74 8.64 8.68 75300 8.68 down down correct
WHLM.US Wilhelmina International Inc 20250804 0 3.09 3.09 3.09 3.09 0 3.09
WHLR.US Wheeler Real Estate Investment Trust Inc 20250804 0 3.37 3.44 3.21 3.39 484200 3.39 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20250804 0 34.8 34.8 34.8 34.8 2300 34.8
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20250804 0 136.3 136.3 136.3 136.3 798 136.3
WHLRP.US Wheeler Real Estate Investment Trust Inc 20250804 0 3.9 4 3.88 3.935 2100 3.935 up up correct
WILC.US G. Willi 20250804 0 21.85 22.51 21.63 22.36 30679 21.9258 up up correct
WIMI.US WiMi Hologram Cloud Inc 20250804 0 3.32 3.7 3.32 3.54 225155 3.54 up up correct
WINA.US Winmark Corporation 20250804 0 373.46 383.64 372.46 382.36 56455 381.4524 up up correct
WING.US Wingstop Inc 20250804 0 363.47 363.47 347.99 348.67 742200 348.3487 down down correct
WINT.US Windtree Therapeutics Inc 20250804 0 0.65 0.65 0.56 0.58 3368300 0.58 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20250804 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20250804 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20250804 0 132.61 132.62 128.1 131.44 2119800 131.44 down down correct
WKEY.US WISeKey International Holding AG 20250804 0 5.61 5.72 5.405 5.72 133520 5.72 up up correct
WKHS.US Workhorse Group Inc 20250804 0 1.66 1.84 1.62 1.74 1622500 1.74 up up correct
WKSP.US Worksport Ltd. Common Stock 20250804 0 3.23 3.39 3.07 3.3 226500 3.3 up up correct
WLDN.US Willdan Group Inc 20250804 0 85.54 89.48 84.3 89.45 581400 89.45 up up correct
WLFC.US Willis Lease Finance Corporation 20250804 0 136 138.98 134.76 138.23 55833 137.9997 up up correct
WMG.US Warner Music Group Corp 20250804 0 28.71 29.305 28.65 29.23 2131616 29.0588 up up correct
WNEB.US Western New England Bancorp Inc 20250804 0 10.65 10.92 10.51 10.91 113165 10.8414 up up correct
WNW.US Wunong Net Technology Company Limited 20250804 0 1.77 1.82 1.76 1.78 20477 1.78 up up correct
WOOF.US Petco Health and Wellness Company Inc 20250804 0 2.98 3.02 2.92 2.94 2551500 2.94 down down correct
WORX.US SCWorx Corp 20250804 0 0.308 0.328 0.271 0.315 1251700 0.315 up up correct
WPRT.US Westport Fuel Systems Inc 20250804 0 3.66 3.76 3.66 3.76 5400 3.76 up up correct
WRAP.US Wrap Technologies Inc 20250804 0 1.34 1.37 1.27 1.32 189100 1.32 down down correct
WRLD.US World Acceptance Corporation 20250804 0 155.75 158.5 154.99 158.5 35500 158.5 up up correct
WSBC.US WesBanco Inc 20250804 0 29.61 30.285 29.48 29.82 476868 29.82 up up correct
WSBCP.US WesBanco Inc 20250804 0 25.083 25.12 25.083 25.12 5100 25.12 up up correct
WSBF.US Waterstone Financial Inc 20250804 0 13.3 13.51 13.27 13.32 27900 13.32 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20250804 0 25.7 25.82 24.81 25.095 4039700 25.095 down down correct
WSFS.US WSFS Financial Corporation 20250804 0 53.66 54.31 52.58 54.27 356372 54.0971 up up correct
WTBA.US West Bancorporation Inc 20250804 0 17.95 18.4636 17.9 18.35 48936 18.1034 up up correct
WTER.US The Alkaline Water Company Inc 20250804 0 0.016 0.0185 0.016 0.0175 962862 0.0175 up up correct
WTFC.US Wintrust Financial Corporation 20250804 0 124.83 125.36 123.03 124.85 260900 124.3507 up up correct
WTW.US Weight Watchers International Inc 20250804 0 317 321.59 315.46 320.67 718108 320.67 up up correct
WVE.US Wave Life Sciences Ltd 20250804 0 9 9.13 8.45 8.75 1803200 8.75 down down correct
WVVI.US Willamette Valley Vineyards Inc 20250804 0 4.75 4.76 4.65 4.65 5100 4.65 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20250804 0 3.25 3.268 3.25 3.265 1500 3.265 up up correct
WW.US WW International Inc 20250804 0 43.2 45 42.3201 44.89 433975 44.89 up up correct
WWD.US Woodward Inc 20250804 0 260.89 263.16 259.27 259.87 329179 259.5745 down up incorrect
WYNN.US Wynn Resorts Limited 20250804 0 109.04 109.33 106.46 107.05 1459955 106.8055 down up incorrect
XAIR.US Beyond Air Inc 20250804 0 2.85 2.92 2.76 2.85 135719 2.85
XBIO.US Xenetic Biosciences Inc 20250804 0 3.18 3.2 3.0106 3.2 19356 3.2 up down incorrect
XBIT.US XBiotech Inc 20250804 0 2.87 2.87 2.8 2.85 16200 2.85 down up incorrect
XCAPX.US ACAP Strategic Fund 20250804 0 28.24 28.24 28.24 28.24 0 28.24
XCUR.US Exicure Inc 20250804 0 7.31 8.2 6.19 7.6 580400 7.6 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20250804 0 21.43 21.43 21.43 21.43 0 21.43
XEL.US Xcel Energy Inc 20250804 0 73.77 74.45 73.64 74.24 5851800 74.24 up down incorrect
XELA.US Exela Technologies Inc 20250804 0 0.0105 0.0105 0.0105 0.0105 169 0.0105
XELB.US Xcel Brands Inc 20250804 0 1.1 1.2 1.05 1.16 122320 1.16 up up correct
XENE.US Xenon Pharmaceuticals Inc 20250804 0 30.71 33.23 30.65 33.16 1882600 33.16 up up correct
XERS.US Xeris Pharmaceuticals Inc 20250804 0 5.41 5.58 5.32 5.56 2809900 5.56 up up correct
XFOR.US X4 Pharmaceuticals Inc 20250804 0 1.6 1.67 1.58 1.58 368600 1.58 down down correct
XGN.US Exagen Inc 20250804 0 8.73 8.85 8.59 8.85 174900 8.85 up up correct
XILSX.US Pioneer ILS Interval Fund 20250804 0 9.45 9.45 9.45 9.45 0 9.45
XLO.US Xilio Therapeutics Inc. Common Stock 20250804 0 0.65 0.672 0.637 0.657 179600 0.657 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20250804 0 31.5 31.96 30.9 30.97 716300 30.97 down up incorrect
XNCR.US Xencor Inc 20250804 0 8.01 8.165 7.68 7.95 595200 7.95 down up incorrect
XNET.US Xunlei Limited 20250804 0 4.55 4.65 4.52 4.62 179000 4.62 up down incorrect
XOMA.US XOMA Corporation 20250804 0 25.52 27.49 25.52 27.25 38388 27.25 up up correct
XOMAO.US XOMA Corporation 20250804 0 25.49 25.6 25.4 25.4 2600 25.4 down down correct
XOMAP.US XOMA Corporation 20250804 0 25.85 25.85 25.85 25.85 100 25.85
XONE.US The ExOne Company 20250804 0 49.48 49.5 49.48 49.48 60000 49.48
XOS.US Xos Inc 20250804 0 3.02 3.0803 2.9703 3 13718 3 down down correct
XOSWW.US Xos Equity Warrants 20250804 0 0.0083 0.0086 0.008 0.008 106766 0.008 down down correct
XP.US XP Inc 20250804 0 16.54 16.8 16.54 16.69 4421300 16.69 up up correct
XPEL.US XPEL Inc 20250804 0 31.82 33.56 31.59 33.23 293100 33.23 up up correct
XPER.US Xperi Holding Corporation 20250804 0 5.85 5.89 5.72 5.75 581000 5.75 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20250804 0 5.72 5.72 5.72 5.72 0 5.72
XRAY.US DENTSPLY SIRONA Inc 20250804 0 14.44 14.74 14.23 14.31 3247800 14.31 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20250804 0 0.75 0.7738 0.7261 0.744 27632 0.744 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20250804 0 3.97 4.25 3.96 4.13 5146300 4.13 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20250804 0 9.52 9.52 9.52 9.52 0 9.52
XSICX.US Voya Senior Income Fund Class 20250804 0 9.49 9.49 9.49 9.49 0 9.49
XSIIX.US ING Senior Incm Fd 20250804 0 9.47 9.47 9.47 9.47 0 9.47
XSIWX.US ING Senior Incm Fd 20250804 0 9.53 9.53 9.53 9.53 0 9.53
XSLCX.US Invesco Senior Loan Fund Class 20250804 0 5.72 5.72 5.72 5.72 0 5.72
XTLB.US XTL Biopharmaceuticals Ltd 20250804 0 1.39 1.81 1.39 1.71 19600 1.71 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20250804 0 2.46 2.48 2.181 2.46 1183600 2.46
YGMZ.US MingZhu Logistics Holdings Limited 20250804 0 0.86 0.86 0.805 0.834 10300 0.834 down down correct
YI.US 111 Inc 20250804 0 6.83 6.91 6.76 6.91 5000 6.91 up up correct
YJ.US Yunji Inc 20250804 0 1.82 1.83 1.72 1.8 44800 1.8 down down correct
YMAB.US Y 20250804 0 4.53 4.54 4.16 4.19 769200 4.19 down down correct
YORW.US The York Water Company 20250804 0 30.41 30.84 30.38 30.68 89568 30.68 up up correct
YQ.US 17 Education & Technology Group Inc 20250804 0 1.85 1.959 1.85 1.91 2700 1.91 up up correct
YTRA.US Yatra Online Inc 20250804 0 0.9 0.92 0.9 0.91 54700 0.91 up up correct
Z.US Zillow Group Inc 20250804 0 81.17 83.68 80.58 83.65 2716700 83.65 up down incorrect
ZBRA.US Zebra Technologies Corporation 20250804 0 337.86 342.41 337.02 341.36 1032600 341.36 up down incorrect
ZCMD.US Zhongchao Inc 20250804 0 0.961 1.003 0.961 1.002 5400 1.002 up down incorrect
ZD.US Ziff Davis Inc. 20250804 0 29.54 30.58 29.29 30.5 466600 30.5 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20250804 0 1.48 1.49 1.43 1.49 3600 1.49 up down incorrect
ZEUS.US Olympic Steel Inc 20250804 0 31.49 31.95 30.44 30.46 96600 30.46 down up incorrect
ZG.US Zillow Group Inc 20250804 0 78 80.43 77.89 80.39 496500 80.39 up down incorrect
ZION.US Zions Bancorporation National Association 20250804 0 52.48 52.955 51.96 52.76 1756192 52.3192 up down incorrect
ZIONP.US Zions Bancorporation National Association 20250804 0 23.25 23.25 22.8001 22.8001 6416 22.8001 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20250804 0 10.95 13.5 10.89 13.5 5400 13.5 up up correct
ZJZZT.US NASDAQ TEST STOCK 20250804 0 18.83 18.83 18.83 18.83 393977 18.83
ZKIN.US ZK International Group Co. Ltd 20250804 0 2 2.11 1.91 1.959 9200 1.959 down down correct
ZLAB.US Zai Lab Limited 20250804 0 37.86 38.05 37.28 38.05 334500 38.05 up down incorrect
ZM.US Zoom Video Communications Inc 20250804 0 71.37 72.21 71.15 72.06 1995100 72.06 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20250804 0 1.35 1.41 1.325 1.39 381000 1.39 up down incorrect
ZS.US Zscaler Inc 20250804 0 281.94 286.18 278.11 285.86 2271400 285.86 up down incorrect
ZUMZ.US Zumiez Inc 20250804 0 13.37 14.21 13.37 14.17 152800 14.17 up up correct
ZVZZT.US NASDAQ TEST STOCK 20250804 0 12.1 12.12 11 12.12 160985 12.12 up up correct
ZWZZT.US NASDAQ TEST STOCK 20250804 0 19.4 19.4 19.4 19.4 112340 19.4
ZYXI.US Zynex Inc 20250804 0 1.33 1.8 1.3 1.73 5020100 1.73 up up correct

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