CollectAI

close-nasdaq_stocks

2025/08/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20250820 0 6.41 6.41 6.41 6.41 0 6.41
AACG.US ATA Creativity Global 20250820 0 1.83 1.89 1.8 1.84 80615 1.84 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20250820 0 10.26 10.31 10.26 10.3 55900 10.3 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20250820 0 10.57 10.58 10.57 10.58 500 10.58 up up correct
AAIDX.US AAIDX 20250820 0 20.59 20.59 20.59 20.59 0 20.59
AAL.US American Airlines Group Inc 20250820 0 13.06 13.16 12.75 12.8 66701100 12.8 down down correct
AAME.US Atlantic American Corporation 20250820 0 3.3 3.6497 3.2 3.45 75571 3.45 up up correct
AAOI.US Applied Optoelectronics Inc 20250820 0 22.5 22.5999 20.7189 21.93 4400340 21.93 down down correct
AAON.US AAON Inc 20250820 0 81.36 81.73 79.94 80.09 842549 80.09 down down correct
AAPL.US Apple Inc 20250820 0 229.98 230.47 225.77 226.01 42263900 226.01 down down correct
AATC.US Image Sensing Systems Inc 20250820 0 7.05 7.23 7.05 7.14 4800 7.14 up up correct
ABCB.US Ameris Bancorp 20250820 0 70.15 70.27 68.92 69.67 392300 69.67 down up incorrect
ABCL.US AbCellera Biologics Inc 20250820 0 4.2 4.24 4.01 4.17 5936634 4.17 down up incorrect
ABEO.US Abeona Therapeutics Inc 20250820 0 6.84 7.04 6.7 7 1019345 7 up down incorrect
ABNB.US Airbnb Inc 20250820 0 125.04 126.6 123.815 124.96 4097880 124.96 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20250820 0 1.38 1.43 1.36 1.41 155000 1.41 up up correct
ABR.US PF 20250820 0 22 22.29 22 22.225 5214 22.225 up up correct
ABSI.US Absci Corporation Common Stock 20250820 0 2.65 2.655 2.54 2.57 3753867 2.57 down down correct
ABUS.US Arbutus Biopharma Corporation 20250820 0 3.5 3.57 3.46 3.49 959306 3.49 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20250820 0 2.87 3.1 2.87 3.09 137450 3.09 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20250820 0 24.81 25.08 24.465 24.94 933894 24.94 up up correct
ACB.US Aurora Cannabis Inc 20250820 0 4.75 4.81 4.58 4.72 1435457 4.72 down down correct
ACET.US Adicet Bio Inc 20250820 0 0.69 0.7199 0.64 0.64 981074 0.64 down up incorrect
ACGL.US Arch Capital Group Ltd 20250820 0 92.03 93.37 91.56 92.84 1190228 92.84 up down incorrect
ACGLN.US Arch Capital Group Ltd 20250820 0 17.64 17.73 17.59 17.71 56800 17.71 up down incorrect
ACGLO.US Arch Capital Group Ltd 20250820 0 21.12 21.29 21.12 21.28 11700 21.28 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20250820 0 21.49 21.83 21.29 21.3 1818107 21.3 down up incorrect
ACHV.US Achieve Life Sciences Inc 20250820 0 2.59 2.665 2.545 2.58 447552 2.58 down up incorrect
ACIU.US AC Immune SA 20250820 0 2.07 2.19 2.04 2.14 106935 2.14 up down incorrect
ACIW.US ACI Worldwide Inc 20250820 0 46.98 47.25 46.78 47.09 823955 47.09 up up correct
ACLS.US Axcelis Technologies Inc 20250820 0 80.21 80.3951 77.71 79.07 361963 79.07 down down correct
ACMR.US ACM Research Inc 20250820 0 25 25.21 24.14 25.16 816005 25.16 up up correct
ACNB.US ACNB Corporation 20250820 0 44.235 44.68 44.235 44.68 12378 44.68 up up correct
ACRS.US Aclaris Therapeutics Inc 20250820 0 1.78 1.84 1.77 1.81 513428 1.81 up up correct
ACT.US Enact Holdings Inc. Common Stock 20250820 0 37.85 38.07 37.7 37.88 195893 37.88 up up correct
ACTG.US Acacia Research Corporation 20250820 0 3.27 3.287 3.21 3.24 106050 3.24 down down correct
ACVA.US ACV Auctions Inc 20250820 0 11.51 11.61 11.23 11.38 1542300 11.38 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20250820 0 4.96 5.1412 4.4401 4.58 56807 4.58 down down correct
ADAG.US Adagene Inc 20250820 0 2.01 2.28 2.01 2.07 255023 2.07 up up correct
ADAP.US Adaptimmune Therapeutics plc 20250820 0 0.0625 0.0625 0.052 0.0571 29873711 0.0571 down down correct
ADBE.US Adobe Inc 20250820 0 361.68 363 353.2 353.43 3727897 353.43 down down correct
ADC.US PA 20250820 0 18.25 18.395 18.25 18.35 11191 18.2607 up up correct
ADI.US Analog Devices Inc 20250820 0 239.69 245.4 228.11 244.87 8529000 244.87 up up correct
ADIL.US Adial Pharmaceuticals Inc 20250820 0 0.3843 0.3854 0.3611 0.372 352008 0.372 down down correct
ADMA.US ADMA Biologics Inc 20250820 0 17.52 17.615 16.96 17.3 1755958 17.3 down down correct
ADN.US Advent Technologies Holdings Inc 20250820 0 4.395 4.55 4.21 4.48 325400 4.48 up up correct
ADNWW.US Advent Technologies Holdings Inc 20250820 0 0.02 0.0216 0.0164 0.0185 263524 0.0185 down down correct
ADP.US Automatic Data Processing Inc 20250820 0 306.84 310.08 305.665 309.03 1440741 309.03 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20250820 0 12.51 12.63 12.22 12.295 1499132 12.295 down down correct
ADSK.US Autodesk Inc 20250820 0 289.89 290.05 286.725 288.63 1058383 288.63 down down correct
ADTN.US ADTRAN Inc 20250820 0 8.56 8.58 8.27 8.405 839815 8.405 down down correct
ADTX.US Aditxt Inc 20250820 0 1.12 1.14 1 1.04 262928 1.04 down down correct
ADUS.US Addus HomeCare Corporation 20250820 0 116.1 116.54 114.1 114.85 146851 114.85 down down correct
ADV.US Advantage Solutions Inc 20250820 0 1.76 1.8 1.62 1.67 642163 1.67 down down correct
ADVM.US Adverum Biotechnologies Inc 20250820 0 2.84 2.86 2.71 2.78 84970 2.78 down down correct
ADVWW.US Advantage Solutions Inc 20250820 0 0.0105 0.0107 0.0105 0.0107 11095 0.0107 up up correct
ADXN.US Addex Therapeutics Ltd 20250820 0 8.73 8.73 8.73 8.73 0 8.73
ADXS.US Advaxis Inc 20250820 0 0.053 0.053 0.053 0.053 37 0.053
AEAEU.US AltEnergy Acquisition Corp. Unit 20250820 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20250820 0 3.31 3.31 3.0554 3.1612 12773 3.1612 down down correct
AEHR.US Aehr Test Systems 20250820 0 17.43 17.559 16.38 17.38 1075950 17.38 down down correct
AEI.US Alset EHome International Inc 20250820 0 1.2 1.28 1.17 1.25 35159 1.25 up up correct
AEIS.US Advanced Energy Industries Inc 20250820 0 148.64 148.935 143.38 147.74 491136 147.6443 down down correct
AEMD.US Aethlon Medical Inc 20250820 0 1.11 1.14 1.0846 1.11 5645141 1.11
AEP.US American Electric Power Company Inc 20250820 0 113.45 115.08 113.15 113.55 2817758 113.55 up up correct
AEYE.US AudioEye Inc 20250820 0 11.37 11.65 11.082 11.61 75536 11.61 up up correct
AFBI.US Affinity Bancshares Inc 20250820 0 19.19 19.19 18.95 18.95 15395 18.95 down down correct
AFCG.US AFC Gamma Inc 20250820 0 3.73 3.7799 3.6 3.61 315275 3.61 down down correct
AFIB.US Acutus Medical Inc 20250820 0 0.0005 0.0005 0.0005 0.0005 1013 0.0005
AFRM.US Affirm Holdings Inc 20250820 0 73.54 74.97 70.74 72.98 4958046 72.98 down down correct
AFYA.US Afya Limited 20250820 0 14.88 15.07 14.7755 14.96 76881 14.96 up up correct
AGEN.US Agenus Inc 20250820 0 4.53 4.58 4.36 4.51 298713 4.51 down down correct
AGFY.US Agrify Corporation 20250820 0 29.37 29.37 27.9 29.1 7700 29.1 down down correct
AGIO.US Agios Pharmaceuticals Inc 20250820 0 35.95 36.9 35.92 36.82 400677 36.82 up up correct
AGMH.US AGM Group Holdings Inc 20250820 0 2 2.07 1.94 2.02 40960 2.02 up up correct
AGNC.US AGNC Investment Corp 20250820 0 9.63 9.72 9.63 9.71 15990290 9.71 up up correct
AGNCM.US AGNC Investment Corp 20250820 0 25.22 25.3 25.16 25.23 5126 25.23 up up correct
AGNCN.US AGNC Investment Corp 20250820 0 25.75 25.88 25.72 25.88 36860 25.88 up up correct
AGNCO.US AGNC Investment Corp 20250820 0 25.65 25.65 25.482 25.56 14700 25.56 down down correct
AGNCP.US AGNC Investment Corp. 20250820 0 25.3284 25.57 25.3 25.5298 55222 25.5298 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20250820 0 3 3.04 2.87 2.96 111100 2.96 down down correct
AGYS.US Agilysys Inc 20250820 0 106.51 107.01 105.14 106.5 162437 106.5 down down correct
AHCO.US AdaptHealth Corp 20250820 0 9.45 9.45 9.2146 9.33 576996 9.33 down down correct
AIHS.US Senmiao Technology Limited 20250820 0 2.09 2.09 1.8411 2.0215 25004 2.0215 down down correct
AIP.US Arteris Inc. Common Stock 20250820 0 9 9.1295 8.5701 8.98 631161 8.98 down down correct
AIRG.US Airgain Inc 20250820 0 4.44 4.55 4.38 4.47 26001 4.47 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20250820 0 6.27 6.78 6.115 6.49 1162422 6.49 up up correct
AIRT.US Air T Inc 20250820 0 21.5771 23 21.5771 23 1856 23 up up correct
AIRTP.US Air T Inc 20250820 0 18.7 18.768 18.5 18.5 4100 18.5 down down correct
AKAM.US Akamai Technologies Inc 20250820 0 76.37 76.63 75.46 76.06 1355166 76.06 down down correct
AKBA.US Akebia Therapeutics Inc 20250820 0 3.05 3.18 3.04 3.12 3111052 3.12 up up correct
AKRO.US Akero Therapeutics Inc 20250820 0 47.53 48.46 47.39 47.95 808200 47.95 up up correct
AKTX.US Akari Therapeutics Plc 20250820 0 1 1 0.9401 0.9499 35142 0.9499 down down correct
ALCO.US Alico Inc 20250820 0 33.23 33.9 32.75 33.86 40819 33.86 up up correct
ALDX.US Aldeyra Therapeutics Inc 20250820 0 5.59 5.6753 5.5 5.63 501378 5.63 up up correct
ALEC.US Alector Inc 20250820 0 2.15 2.23 2.0326 2.2 1290107 2.2 up up correct
ALF.US Alfi Inc 20250820 0 10.51 10.51 10.51 10.51 12500 10.51
ALGM.US Allegro MicroSystems Inc 20250820 0 30.59 31.19 29.815 30.48 2031204 30.48 down down correct
ALGN.US Align Technology Inc 20250820 0 143.24 143.82 141.62 143.58 1540600 143.58 up up correct
ALGS.US Aligos Therapeutics Inc 20250820 0 8.84 8.9899 8.42 8.85 30745 8.85 up up correct
ALGT.US Allegiant Travel Company 20250820 0 56.74 56.86 55.4275 55.94 286094 55.94 down down correct
ALHC.US Alignment Healthcare Inc 20250820 0 14.9 15.1 14.65 15.02 3099199 15.02 up up correct
ALKS.US Alkermes plc 20250820 0 28.98 29.1 28.73 28.97 810323 28.97 down down correct
ALKT.US Alkami Technology Inc 20250820 0 22.31 22.57 21.95 22.29 1084236 22.29 down down correct
ALLO.US Allogene Therapeutics Inc 20250820 0 1.06 1.0796 1.03 1.06 2490866 1.06
ALLT.US Allot Ltd 20250820 0 7.21 7.3 7.05 7.26 335568 7.26 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20250820 0 459.34 466.31 456.06 458.31 1223500 458.31 down down correct
ALOT.US AstroNova Inc 20250820 0 11.155 11.65 11.04 11.04 2596 11.04 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20250820 0 0.0002 0.0002 0.0001 0.0001 9179 0.0001 down down correct
ALRM.US Alarm.com Holdings Inc 20250820 0 57.51 57.51 56.535 57.01 345987 57.01 down down correct
ALRS.US Alerus Financial Corporation 20250820 0 21.59 21.85 21.075 21.6 70094 21.6 up up correct
ALT.US Altimmune Inc 20250820 0 3.58 3.65 3.525 3.63 2242546 3.63 up up correct
ALTO.US Alto Ingredients Inc 20250820 0 1.03 1.055 1.01 1.05 132586 1.05 up up correct
ALXO.US ALX Oncology Holdings Inc 20250820 0 0.9 0.925 0.7961 0.832 1104954 0.832 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20250820 0 2.3 2.366 2.26 2.26 75300 2.26 down up incorrect
AMAL.US Amalgamated Financial Corp 20250820 0 28.49 28.59 28.26 28.47 119911 28.47 down up incorrect
AMAT.US Applied Materials Inc 20250820 0 161.8 161.97 157.94 160.96 9323294 160.5 down up incorrect
AMBA.US Ambarella Inc 20250820 0 65.59 66.145 63.1765 65.57 446686 65.57 down up incorrect
AMCX.US AMC Networks Inc 20250820 0 6.97 6.9798 6.68 6.76 513234 6.76 down up incorrect
AMD.US Advanced Micro Devices Inc 20250820 0 164.1 166.65 158.25 165.2 60233230 165.2 up up correct
AMGN.US Amgen Inc 20250820 0 296.25 301.47 295.8 296.45 1723700 294.0644 up up correct
AMKR.US Amkor Technology Inc 20250820 0 23.64 23.73 22.74 23 1969129 23 down down correct
AMPG.US AmpliTech Group Inc 20250820 0 2.95 3.05 2.84 3.01 393759 3.01 up down incorrect
AMPGW.US AmpliTech Group Inc 20250820 0 0.489 0.489 0.489 0.489 0 0.489
AMPH.US Amphastar Pharmaceuticals Inc 20250820 0 30.21 30.39 29.42 29.62 434164 29.62 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20250820 0 11.05 11.14 10.59 10.86 1714907 10.86 down up incorrect
AMRK.US A 20250820 0 23.3 23.39 22.75 22.81 228559 22.81 down up incorrect
AMRN.US Amarin Corporation plc 20250820 0 15.82 16.015 15.7001 15.85 61753 15.85 up down incorrect
AMSC.US American Superconductor Corporation 20250820 0 48.28 48.95 46.46 48.11 1222682 48.11 down up incorrect
AMSF.US AMERISAFE Inc 20250820 0 45.75 46.33 45.75 45.97 63190 45.97 up down incorrect
AMST.US Amesite Inc 20250820 0 2.63 2.685 2.59 2.63 16649 2.63
AMTB.US Amerant Bancorp Inc 20250820 0 20.1 20.15 19.89 20.13 143300 20.13 up up correct
AMTX.US Aemetis Inc 20250820 0 2.33 2.5781 2.33 2.44 760448 2.44 up up correct
AMWD.US American Woodmark Corporation 20250820 0 64.16 64.42 62.08 62.33 137497 62.33 down down correct
AMZN.US Amazon.com Inc 20250820 0 227.12 227.27 220.915 223.81 36604320 223.81 down down correct
ANAB.US AnaptysBio Inc 20250820 0 19.73 20.47 19.48 20.15 370676 20.15 up up correct
ANDE.US The Andersons Inc 20250820 0 38.41 38.745 38.19 38.28 166546 38.28 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20250820 0 2.5 2.56 2.45 2.52 129629 2.52 up up correct
ANGI.US Angi Inc 20250820 0 18.2 18.2101 17.35 17.59 779019 17.59 down down correct
ANGO.US AngioDynamics Inc 20250820 0 8.84 9.2 8.74 9.13 425101 9.13 up up correct
ANIK.US Anika Therapeutics Inc 20250820 0 8.55 8.55 8.3201 8.37 46990 8.37 down down correct
ANIP.US ANI Pharmaceuticals Inc 20250820 0 90.75 90.859 89.2501 90.62 396288 90.62 down down correct
ANIX.US Anixa Biosciences Inc 20250820 0 2.94 3.07 2.92 2.92 125640 2.92 down down correct
ANNX.US Annexon Inc 20250820 0 2.19 2.2297 2.1 2.14 739065 2.14 down down correct
ANTE.US AirNet Technology Inc 20250820 0 2.89 3.1 2.75 3.01 157430 3.01 up up correct
ANY.US Sphere 3D Corp 20250820 0 0.5 0.52 0.49 0.51 519168 0.51 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20250820 0 26.32 26.68 25.295 26.28 271826 26.28 down down correct
AOUT.US American Outdoor Brands Inc 20250820 0 9.51 9.705 9.4501 9.53 32971 9.53 up up correct
APA.US APA Corporation 20250820 0 20.5 20.77 20.17 20.34 4999328 20.34 down down correct
APDN.US Applied DNA Sciences Inc 20250820 0 3.59 3.6 3.2 3.22 80192 3.22 down down correct
APEI.US American Public Education Inc 20250820 0 29.57 30.55 29.21 30.26 344010 30.26 up up correct
API.US Agora Inc 20250820 0 3.6 3.68 3.44 3.47 608440 3.47 down down correct
APLS.US Apellis Pharmaceuticals Inc 20250820 0 26.4 27.11 26.36 26.58 1744252 26.58 up up correct
APLT.US Applied Therapeutics Inc 20250820 0 0.48 0.4997 0.4713 0.4994 1091603 0.4994 up up correct
APM.US Aptorum Group Limited 20250820 0 1.31 1.32 1.26 1.27 52384 1.27 down down correct
APOG.US Apogee Enterprises Inc 20250820 0 43.5 43.575 42.565 42.64 108168 42.64 down down correct
APP.US AppLovin Corporation 20250820 0 405.02 412.81 385.19 412.38 6374368 412.38 up up correct
APPF.US AppFolio Inc 20250820 0 269.67 270.345 266.895 267.46 235204 267.46 down down correct
APPN.US Appian Corporation 20250820 0 29.59 29.67 28.74 28.99 662059 28.99 down down correct
APPS.US Digital Turbine Inc 20250820 0 3.94 3.96 3.775 3.89 2819306 3.89 down down correct
APRE.US Aprea Therapeutics Inc 20250820 0 1.59 1.6554 1.57 1.57 14059 1.57 down down correct
APVO.US Aptevo Therapeutics Inc 20250820 0 2 2.0067 1.9001 1.96 87977 1.96 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20250820 0 1.77 1.7911 1.702 1.72 5814 1.72 down up incorrect
APYX.US Apyx Medical Corporation 20250820 0 1.97 2.0899 1.96 2.03 57921 2.03 up down incorrect
AQB.US AquaBounty Technologies Inc 20250820 0 0.7103 0.759 0.71 0.728 21330 0.728 up down incorrect
AQMS.US Aqua Metals Inc 20250820 0 3.67 3.68 3.53 3.68 22102 3.68 up down incorrect
AQST.US Aquestive Therapeutics Inc 20250820 0 3.855 3.95 3.805 3.88 1550222 3.88 up down incorrect
ARAY.US Accuray Incorporated 20250820 0 1.52 1.53 1.48 1.51 1095587 1.51 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20250820 0 1.22 1.23 1.155 1.21 1156439 1.21 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20250820 0 0.172 0.2 0.172 0.1977 10137 0.1977 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20250820 0 0.2992 0.2995 0.275 0.2811 829980 0.2811 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20250820 0 1.4 1.625 1.35 1.546 4700 1.546 up down incorrect
ARCB.US ArcBest Corporation 20250820 0 72.52 73.01 70.71 70.81 235600 70.81 down down correct
ARCC.US Ares Capital Corporation 20250820 0 22.39 22.455 22.175 22.29 3876795 22.29 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20250820 0 17 17.68 16.895 17.36 563717 17.36 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20250820 0 0.0002 0.0002 0.0002 0.0002 10221 0.0002
ARDX.US Ardelyx Inc 20250820 0 5.86 5.99 5.7809 5.99 4737907 5.99 up up correct
AREC.US American Resources Corporation 20250820 0 1.26 1.3598 1.1804 1.32 3695946 1.32 up up correct
ARGO.US PA 20250820 0 25.34 25.3495 25.34 25.34 24366 25.34
ARGX.US argenx SE 20250820 0 658.06 661.71 651.885 660.97 222600 660.97 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20250820 0 12.42 12.61 12.07 12.09 1253276 12.09 down down correct
ARKO.US Arko Corp 20250820 0 4.94 5.055 4.8327 5.02 442554 5.02 up up correct
ARKOW.US Arko Corp 20250820 0 0.0115 0.0115 0.0097 0.0112 30883 0.0112 down down correct
ARKR.US Ark Restaurants Corp 20250820 0 7.17 7.3992 7.15 7.15 8122 7.15 down down correct
ARLP.US Alliance Resource Partners L.P 20250820 0 23.39 23.655 22.9 22.97 676168 22.97 down down correct
AROW.US Arrow Financial Corporation 20250820 0 28.07 28.22 27.81 28.16 27124 28.16 up down incorrect
ARQQ.US Arqit Quantum Inc 20250820 0 29.5 29.91 27.29 29.33 516566 29.33 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20250820 0 0.2877 0.2951 0.284 0.295 20849 0.295 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20250820 0 15.76 16.07 15.5183 15.79 1326668 15.79 up down incorrect
ARRY.US Array Technologies Inc 20250820 0 8.95 9.21 8.78 8.93 11218190 8.93 down up incorrect
ARTL.US Artelo Biosciences Inc 20250820 0 9.79 10 9.4106 9.58 6662 9.58 down down correct
ARTNA.US Artesian Resources Corporation 20250820 0 33.4 33.565 33.05 33.05 9417 33.05 down down correct
ARTW.US Art's 20250820 0 3.47 3.47 3.03 3.06 55671 3.06 down down correct
ARVN.US Arvinas Inc 20250820 0 7.12 7.22 6.98 7.1 928000 7.1 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20250820 0 19.83 20.555 19.56 20.2 2116038 20.2 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20250820 0 21.17 21.17 21.17 21.17 0 21.17
ASLE.US AerSale Corporation 20250820 0 8.83 8.895 8.63 8.79 751954 8.79 down down correct
ASMB.US Assembly Biosciences Inc 20250820 0 25.43 26.25 24.93 26.15 251864 26.15 up up correct
ASML.US ASML Holding N.V 20250820 0 750.8 753.44 738.18 749.49 1368400 749.49 down down correct
ASO.US Academy Sports and Outdoors Inc 20250820 0 51.91 52.49 51.09 51.21 1129660 51.21 down down correct
ASPC.US Alpha Capital Acquisition Company 20250820 0 10.3 10.3 10.3 10.3 0 10.3
ASPCU.US Alpha Capital Acquisition Company 20250820 0 10.5859 10.5859 10.17 10.1701 1400 10.1701 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20250820 0 10.88 11.03 10.362 10.96 7826 10.96 up up correct
ASPU.US Aspen Group Inc 20250820 0 0.051 0.064 0.0506 0.0561 45169 0.0561 up up correct
ASRT.US Assertio Holdings Inc 20250820 0 0.7755 0.79 0.7666 0.7775 163686 0.7775 up up correct
ASRV.US AmeriServ Financial Inc 20250820 0 2.97 3.04 2.91 3.04 9904 3.04 up up correct
ASTC.US Astrotech Corporation 20250820 0 4.85 4.9861 4.81 4.9791 1652 4.9791 up up correct
ASTE.US Astec Industries Inc 20250820 0 44.95 44.95 43.99 44.09 130095 44.09 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20250820 0 4.41 4.47 4.34 4.36 1571244 4.36 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20250820 0 0.2975 0.2975 0.27 0.27 4937 0.27 down down correct
ASTS.US AST SpaceMobile Inc 20250820 0 44.25 45.25 42 45.08 7116713 45.08 up up correct
ASUR.US Asure Software Inc 20250820 0 8.34 8.4434 8.12 8.26 101987 8.26 down down correct
ASYS.US Amtech Systems Inc 20250820 0 5.41 5.8879 5.41 5.85 101624 5.85 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20250820 0 3.96 4.05 3.86 3.97 2821875 3.97 up up correct
ATEC.US Alphatec Holdings Inc 20250820 0 15.785 15.925 15.715 15.89 1575131 15.89 up up correct
ATER.US Aterian Inc 20250820 0 0.96 1.05 0.9501 0.9914 152680 0.9914 up up correct
ATEX.US Anterix Inc 20250820 0 21.92 22.285 21.19 21.23 175990 21.23 down down correct
ATHA.US Athira Pharma Inc 20250820 0 0.411 0.413 0.3756 0.3985 90068 0.3985 down down correct
ATHE.US Alterity Therapeutics Limited 20250820 0 4.93 5.14 4.895 5.03 19115 5.03 up up correct
ATLC.US Atlanticus Holdings Corporation 20250820 0 62.915 63.29 61.01 62.76 44127 62.76 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20250820 0 24.848 24.87 24.83 24.87 8300 24.87 up up correct
ATLCP.US Atlanticus Holdings Corporation 20250820 0 22.98 23.313 22.98 23.15 4900 23.15 up up correct
ATLO.US Ames National Corporation 20250820 0 19.099 19.25 18.96 19.25 5994 19.25 up up correct
ATMH.US All Things Mobile Analytic Inc 20250820 0 0.0688 0.0688 0.0688 0.0688 0 0.0688
ATNF.US 180 Life Sciences Corp 20250820 0 6.5 6.7 4.89 5.23 9246642 5.23 down down correct
ATNI.US ATN International Inc 20250820 0 15.61 15.87 15.2126 15.63 29630 15.63 up up correct
ATOM.US Atomera Incorporated 20250820 0 3.24 3.34 3.12 3.32 296727 3.32 up up correct
ATOS.US Atossa Therapeutics Inc 20250820 0 0.75 0.76 0.7313 0.7385 481135 0.7385 down down correct
ATRA.US Atara Biotherapeutics Inc 20250820 0 11.87 12.0908 11.265 11.76 64570 11.76 down down correct
ATRC.US AtriCure Inc 20250820 0 35.75 36.19 35.5128 36.07 321473 36.07 up up correct
ATRO.US Astronics Corporation 20250820 0 33.79 34.42 33.47 34.41 941900 34.41 up up correct
ATXI.US Avenue Therapeutics Inc 20250820 0 0.5795 0.59 0.514 0.59 4009 0.59 up up correct
ATXS.US Astria Therapeutics Inc 20250820 0 6.27 6.41 6.15 6.31 199102 6.31 up up correct
AUB.US Atlantic Union Bankshares Corporation 20250820 0 33.85 33.94 33.31 33.65 1097160 33.65 down down correct
AUBN.US Auburn National Bancorporation Inc 20250820 0 24.7 25.12 24.25 24.69 1720 24.69 down down correct
AUDC.US AudioCodes Ltd 20250820 0 9.37 9.37 8.9533 9.07 107424 9.07 down down correct
AUID.US Ipsidy Inc. Common Stock 20250820 0 3.91 4.18 3.8101 4.09 22825 4.09 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20250820 0 12.1376 12.1376 11.85 12.01 1310092 12.01 down down correct
AUR.US Aurora Innovation Inc 20250820 0 5.905 5.97 5.61 5.77 32345820 5.77 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20250820 0 6.38 6.41 6.1 6.37 161099 6.37 down down correct
AUROW.US Aurora Innovation Inc 20250820 0 0.7477 0.7477 0.611 0.6644 47083 0.6644 down down correct
AUTL.US Autolus Therapeutics plc 20250820 0 1.76 1.79 1.7 1.73 2421678 1.73 down down correct
AUUD.US Auddia Inc 20250820 0 2.78 3.09 2.34 2.5 52218200 2.5 down down correct
AUUDW.US Auddia Inc 20250820 0 0.0258 0.0547 0.0258 0.0399 174971 0.0399 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20250820 0 7.17 7.43 7.17 7.2 1056885 7.2 up up correct
AVAV.US AeroVironment Inc 20250820 0 232.74 236.78 227.55 232.24 637344 232.24 down down correct
AVDL.US Avadel Pharmaceuticals plc 20250820 0 13.57 14.33 13.57 14.25 1095123 14.25 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20250820 0 9.91 9.92 9.89 9.91 6217620 9.91
AVGO.US Broadcom Inc 20250820 0 295.46 295.49 281.87 291.17 23600500 291.17 down down correct
AVIR.US Atea Pharmaceuticals Inc 20250820 0 3.5 3.555 3.485 3.5 260475 3.5
AVNW.US Aviat Networks Inc 20250820 0 22.05 22.19 21.14 21.31 125928 21.31 down down correct
AVO.US Mission Produce Inc 20250820 0 12.47 12.58 12.41 12.49 164290 12.49 up up correct
AVPT.US Avepoint Inc 20250820 0 14.89 14.975 14.56 14.92 1070100 14.92 up up correct
AVT.US Avnet Inc 20250820 0 53.42 53.42 52.51 53.28 580948 53.28 down down correct
AVTX.US Avalo Therapeutics Inc 20250820 0 8.79 9.29 8.41 9.22 221470 9.22 up up correct
AVXL.US Anavex Life Sciences Corp 20250820 0 9.4 9.72 9.31 9.68 593843 9.68 up up correct
AWRE.US Aware Inc 20250820 0 2.3521 2.4299 2.2 2.3 29337 2.3 down down correct
AXGN.US AxoGen Inc 20250820 0 15.31 15.68 15.21 15.56 662900 15.56 up up correct
AXON.US Axon Enterprise Inc 20250820 0 754.17 763.71 740.5 760.89 409959 760.89 up up correct
AXSM.US Axsome Therapeutics Inc 20250820 0 112.27 117.13 111.545 116.99 676500 116.99 up up correct
AXTI.US AXT Inc 20250820 0 2.245 2.6791 2.2 2.51 4445268 2.51 up up correct
AYRO.US Ayro Inc 20250820 0 6.13 6.13 5.78 6.13 19370 6.13
AYTU.US Aytu Biopharma Inc 20250820 0 2.2 2.2 2.11 2.15 98624 2.15 down down correct
AZN.US AstraZeneca PLC 20250820 0 80.2 81.13 80.18 80.52 3572156 80.52 up up correct
BAC.US PQ 20250820 0 17.69 17.74 17.63 17.73 93606 17.73 up up correct
BAND.US Bandwidth Inc 20250820 0 14.22 14.42 13.87 14.05 149125 14.05 down down correct
BANF.US BancFirst Corporation 20250820 0 125.63 126.68 125.14 126.42 81689 126.42 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20250820 0 26.11 26.11 26.11 26.11 2000 26.11
BANR.US Banner Corporation 20250820 0 64.63 64.78 63.93 64.16 124735 64.16 down down correct
BANX.US StoneCastle Financial Corp 20250820 0 20.95 20.95 20.66 20.85 23000 20.85 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20250820 0 2.691 2.74 2.66 2.74 9140 2.74 up up correct
BASE.US Couchbase Inc. Common Stock 20250820 0 24.34 24.36 24.31 24.36 641202 24.36 up up correct
BATRA.US The Liberty Braves Group 20250820 0 46.72 47.01 45.91 46.09 34400 46.09 down down correct
BATRK.US The Liberty Braves Group 20250820 0 44 44.27 43.19 43.33 143600 43.33 down down correct
BBCP.US Concrete Pumping Holdings Inc 20250820 0 6.88 6.95 6.78 6.84 137585 6.84 down down correct
BBGI.US Beasley Broadcast Group Inc 20250820 0 4.5 4.5 4.3544 4.395 4112 4.395 down down correct
BBIG.US Vinco Ventures Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 1474 0.0001
BBIO.US BridgeBio Pharma Inc 20250820 0 48.9 49.26 48.22 48.88 1765442 48.88 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20250820 0 2.25 2.2668 2.15 2.22 22163 2.22 down up incorrect
BBSI.US Barrett Business Services Inc 20250820 0 46.77 47.0336 46.185 46.37 110395 46.2898 down up incorrect
BCAB.US BioAtla Inc 20250820 0 0.372 0.386 0.365 0.3753 484324 0.3753 up down incorrect
BCBP.US BCB Bancorp Inc 20250820 0 8.66 8.72 8.6 8.69 33688 8.69 up up correct
BCDA.US BioCardia Inc 20250820 0 1.88 1.88 1.8 1.83 30419 1.83 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20250820 0 0.605 0.685 0.605 0.62 14476 0.62 up up correct
BCML.US BayCom Corp 20250820 0 28.42 28.745 28.42 28.52 8839 28.52 up up correct
BCOR.US Blucora Inc 20250820 0 30.151 30.971 30.151 30.971 3400 30.971 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20250820 0 11.15 11.15 11.03 11.03 1201 11.03 down down correct
BCPC.US Balchem Corporation 20250820 0 161.63 162.7 161.005 161.83 99220 161.83 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20250820 0 8.24 8.39 8.225 8.38 1724068 8.38 up up correct
BCTX.US BriaCell Therapeutics Corp 20250820 0 7.2 7.2 6.6 6.903 44054 6.903 down down correct
BCTXW.US BriaCell Therapeutics Corp 20250820 0 0.0167 0.0256 0.0167 0.0253 66625 0.0253 up up correct
BCYC.US Bicycle Therapeutics plc 20250820 0 7.18 7.25 6.94 7.03 209434 7.03 down down correct
BDSX.US Biodesix Inc 20250820 0 0.41 0.4143 0.3844 0.4101 485531 0.4101 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20250820 0 2.66 2.75 2.59 2.6 549893 2.6 down up incorrect
BEAM.US Beam Therapeutics Inc 20250820 0 16.16 16.41 15.61 16.06 2740596 16.06 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20250820 0 1.1 1.1599 1.08 1.13 32544 1.13 up down incorrect
BEEM.US Beam Global 20250820 0 2.47 2.56 2.3534 2.43 106804 2.43 down down correct
BELFA.US Bel Fuse Inc 20250820 0 108 108.06 108 108.06 3048 108.06 up up correct
BELFB.US Bel Fuse Inc 20250820 0 127.04 128.78 124.42 128.41 91074 128.41 up up correct
BFC.US Bank First Corporation 20250820 0 122.74 123.6 121 122.89 153952 122.89 up up correct
BFIN.US BankFinancial Corporation 20250820 0 11.69 11.87 11.68 11.82 255980 11.82 up up correct
BFRI.US Biofrontera Inc. Common Stock 20250820 0 0.91 0.918 0.8369 0.8801 83876 0.8801 down down correct
BFRIW.US Biofrontera Inc. Warrants 20250820 0 0.1093 0.1093 0.1093 0.1093 105 0.1093
BFST.US Business First Bancshares Inc 20250820 0 24 24.085 23.6575 23.93 79994 23.93 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20250820 0 1.43 1.43 1.42 1.43 95281 1.43
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20250820 0 1.6 1.66 1.58 1.62 43548 1.62 up up correct
BHF.US Brighthouse Financial Inc 20250820 0 46.07 46.9299 45.95 46.69 744879 46.69 up up correct
BHFAL.US Brighthouse Financial Inc 20250820 0 19.57 19.72 19.33 19.61 29100 19.61 up up correct
BHFAM.US Brighthouse Financial Inc 20250820 0 13.44 13.61 13.37 13.46 58100 13.46 up up correct
BHFAN.US Brighthouse Financial Inc 20250820 0 15 15.07 14.8 14.87 136000 14.87 down down correct
BHFAO.US Brighthouse Financial Inc 20250820 0 18.45 18.607 18.44 18.59 75200 18.59 up up correct
BHFAP.US Brighthouse Financial Inc 20250820 0 18.21 18.4 18.156 18.35 41300 18.35 up up correct
BIDU.US Baidu Inc 20250820 0 86.21 87.98 84.82 86.76 9324600 86.76 up up correct
BIIB.US Biogen Inc 20250820 0 139.1 140.5 137.77 138.99 1286300 138.99 down down correct
BILI.US Bilibili Inc 20250820 0 25.31 25.33 24.666 25.305 3239812 25.305 down down correct
BIMI.US BIMI International Medical Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 432 0.0001
BIOX.US Bioceres Crop Solutions Corp 20250820 0 2.93 2.93 2.63 2.7 509159 2.7 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20250820 0 6.59 6.7428 6.3 6.44 35149 6.44 down down correct
BITF.US Bitfarms Ltd. Common Stock 20250820 0 1.27 1.29 1.18 1.26 26716891 1.26 down down correct
BIVI.US BioVie Inc 20250820 0 1.59 1.59 1.49 1.56 178962 1.56 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20250820 0 1.35 1.35 1.26 1.3 85137 1.3 down down correct
BJRI.US BJ's Restaurants Inc 20250820 0 35.11 35.45 34.785 35.03 440095 35.03 down down correct
BKNG.US Booking Holdings Inc 20250820 0 5584 5647.87 5582.277 5639.78 175482 5639.78 up up correct
BKR.US Baker Hughes Company 20250820 0 43.18 43.34 42.68 42.85 4327700 42.85 down down correct
BKSC.US Bank of South Carolina Corporation 20250820 0 15.33 15.34 15.33 15.34 600 15.34 up up correct
BKYI.US BIO 20250820 0 0.75 0.77 0.73 0.74 95467 0.74 down down correct
BL.US BlackLine Inc 20250820 0 51.8 52.39 51.5 52.23 681633 52.23 up up correct
BLBD.US Blue Bird Corporation 20250820 0 56.48 56.64 54.76 55.22 668830 55.22 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20250820 0 6.39 6.53 6.3 6.34 27200 6.34 down down correct
BLDE.US Blade Air Mobility Inc 20250820 0 4.04 4.165 3.935 4.13 761523 4.13 up up correct
BLDEW.US Blade Air Mobility Inc 20250820 0 0.1426 0.16 0.1351 0.1511 110630 0.1511 up up correct
BLDP.US Ballard Power Systems Inc 20250820 0 1.92 1.94 1.87 1.9 3335544 1.9 down down correct
BLFS.US BioLife Solutions Inc 20250820 0 24.32 25.04 24.1 24.96 419627 24.96 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20250820 0 8.969 9.04 8.92 8.97 17764 8.97 up up correct
BLIN.US Bridgeline Digital Inc 20250820 0 1.28 1.34 1.2293 1.34 40969 1.34 up up correct
BLKB.US Blackbaud Inc 20250820 0 64.23 64.78 63.7712 64.56 236809 64.56 up up correct
BLMN.US Bloomin' Brands Inc 20250820 0 7.33 7.515 7.145 7.18 2608930 7.18 down down correct
BLNK.US Blink Charging Co 20250820 0 0.925 0.9336 0.91 0.9182 3180022 0.9182 down down correct
BLRX.US BioLineRx Ltd 20250820 0 3.95 3.95 3.5001 3.7 28815 3.7 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20250820 0 7.69 8.05 7.57 7.65 570298 7.65 down down correct
BMBL.US Bumble Inc 20250820 0 6.4 6.58 6.26 6.52 6512878 6.52 up up correct
BMEA.US Biomea Fusion Inc 20250820 0 1.7 1.86 1.7 1.78 731436 1.78 up up correct
BMRA.US Biomerica Inc 20250820 0 3.12 3.4061 2.87 3.21 152265 3.21 up up correct
BMRC.US Bank of Marin Bancorp 20250820 0 22.98 23.22 22.71 23.06 259698 23.06 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20250820 0 57.5 58.7 57.27 57.96 1763244 57.96 up down incorrect
BNGO.US Bionano Genomics Inc 20250820 0 3.26 3.42 3.1605 3.41 100818 3.41 up down incorrect
BNR.US Burning Rock Biotech Limited 20250820 0 9.21 9.3899 7.7001 9.3 49774 9.3 up down incorrect
BNTC.US Benitec Biopharma Inc 20250820 0 12.59 12.9 12.335 12.88 22874 12.88 up up correct
BNTX.US BioNTech SE 20250820 0 111.51 112.0718 109.28 111.3 1006762 111.3 down down correct
BOKF.US BOK Financial Corporation 20250820 0 105.13 105.91 104.77 105.63 127506 105.63 up up correct
BOLT.US Bolt Biotherapeutics Inc 20250820 0 4.87 4.9 4.59 4.88 14708 4.88 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20250820 0 1.31 1.35 1.27 1.3 68422 1.3 down down correct
BOOM.US DMC Global Inc 20250820 0 6.56 6.7022 6.37 6.6 168853 6.6 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20250820 0 4.93 5 4.77 4.91 48822 4.91 down down correct
BOTJ.US Bank of the James Financial Group Inc 20250820 0 14.35 14.45 14.35 14.43 2688 14.43 up up correct
BOXL.US Boxlight Corporation 20250820 0 1.8 1.8 1.7 1.72 5699 1.72 down down correct
BPOP.US Popular Inc 20250820 0 119.35 120.165 118.86 119.34 569768 119.34 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20250820 0 25 25 24.86 24.87 4500 24.87 down down correct
BPRN.US The Bank of Princeton 20250820 0 33 33.16 33 33.16 7207 33.16 up up correct
BPTH.US Bio 20250820 0 0.095 0.12 0.0929 0.12 118401 0.12 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20250820 0 16.41 16.41 16.17 16.17 4700 16.17 down down correct
BPYPN.US Brookfield Property Partners L.P 20250820 0 13.424 13.46 13.22 13.46 17800 13.46 up up correct
BPYPO.US Brookfield Property Partners L.P 20250820 0 14.775 15.077 14.775 14.81 13300 14.81 up up correct
BPYPP.US Brookfield Property Partners L.P 20250820 0 14.65 15.18 14.65 15.12 24300 15.12 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20250820 0 2.83 2.849 2.76 2.79 77197 2.79 down down correct
BRKL.US Brookline Bancorp Inc 20250820 0 10.58 10.665 10.575 10.63 366535 10.63 up up correct
BRKR.US Bruker Corporation 20250820 0 34.7 34.8288 33.7 33.73 2615377 33.73 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20250820 0 2.15 2.365 2.1205 2.26 269218 2.01 up up correct
BROG.US Brooge Energy Limited 20250820 0 3.42 3.65 3.2 3.2 17907 3.2 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20250820 0 1.5 1.51 1.48 1.484 44427 1.484 down down correct
BRY.US Berry Corporation 20250820 0 2.84 2.85 2.76 2.8 964721 2.8 down down correct
BRZE.US Braze Inc. Class A Common Stock 20250820 0 25.43 25.59 24.88 25.23 889099 25.23 down down correct
BSBK.US Bogota Financial Corp 20250820 0 9.2336 9.2336 8.7767 9.1918 631 9.1918 down down correct
BSET.US Bassett Furniture Industries Incorporated 20250820 0 15.99 16.21 15.96 16.13 11448 16.13 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20250820 0 0.043 0.043 0.022 0.027 731400 0.027 down down correct
BSGM.US BioSig Technologies Inc 20250820 0 4.88 4.93 4.4 4.72 603842 4.72 down down correct
BSRR.US Sierra Bancorp 20250820 0 29.2 29.35 29.12 29.26 20538 29.26 up up correct
BSVN.US Bank7 Corp 20250820 0 45.27 45.69 45 45.49 22589 45.49 up up correct
BSY.US Bentley Systems Incorporated 20250820 0 53.35 53.67 53.14 53.61 1150560 53.61 up up correct
BTAI.US BioXcel Therapeutics Inc 20250820 0 4.94 5.22 4.46 5.04 5481694 5.04 up up correct
BTBD.US BT Brands Inc. Common Stock 20250820 0 1.6 1.639 1.51 1.53 47280 1.53 down down correct
BTBT.US Bit Digital Inc 20250820 0 2.705 2.77 2.6 2.76 18146150 2.76 up up correct
BTCS.US BTCS Inc. Common Stock 20250820 0 4.27 4.52 4.14 4.46 3396133 4.46 up up correct
BTCY.US Biotricity Inc. Common Stock 20250820 0 0.515 0.515 0.4758 0.495 25027 0.495 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20250820 0 7.18 7.18 7.04 7.08 584400 7.08 down down correct
BUSE.US First Busey Corporation 20250820 0 23.32 23.405 23.11 23.23 327788 23.23 down down correct
BVS.US Bioventus Inc 20250820 0 7.3 7.48 7.2 7.21 316680 7.21 down down correct
BWAY.US BrainsWay Ltd 20250820 0 14.64 14.975 14.325 14.77 64248 14.77 up up correct
BWB.US Bridgewater Bancshares Inc 20250820 0 15.87 16.07 15.425 15.9 28913 15.9 up up correct
BWEN.US Broadwind Inc 20250820 0 2.2 2.29 2.07 2.13 197853 2.13 down down correct
BWFG.US Bankwell Financial Group Inc 20250820 0 40.05 40.5 40 40.41 15793 40.41 up up correct
BWMN.US Bowman Consulting Group Ltd 20250820 0 40 40 38.39 38.52 106265 38.52 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20250820 0 13.03 13.393 12.7 13.12 30000 13.12 up up correct
BYND.US Beyond Meat Inc 20250820 0 2.43 2.465 2.36 2.41 1937388 2.41 down down correct
BYRN.US Byrna Technologies Inc 20250820 0 19.08 19.43 18.59 19.3 386200 19.3 up up correct
BYSI.US BeyondSpring Inc 20250820 0 1.75 1.8408 1.72 1.72 40070 1.72 down down correct
BZ.US Kanzhun Ltd ADR 20250820 0 20.775 22.23 20.27 22.08 8546032 22.08 up up correct
BZUN.US Baozun Inc 20250820 0 2.88 2.94 2.78 2.79 251878 2.79 down down correct
CAAS.US China Automotive Systems Inc 20250820 0 4.05 4.1484 4.03 4.07 26357 4.07 up up correct
CABA.US Cabaletta Bio Inc 20250820 0 1.6 1.6494 1.55 1.58 1014140 1.58 down down correct
CAC.US Camden National Corporation 20250820 0 38.85 38.98 38.39 38.67 78727 38.67 down down correct
CACC.US Credit Acceptance Corporation 20250820 0 476.41 483.95 473.12 481.52 102767 481.52 up up correct
CADCX.US CADCX 20250820 0 24.93 24.93 24.93 24.93 0 24.93
CADE.US PA 20250820 0 21.6 21.7199 21.3425 21.47 13511 21.47 down down correct
CADEX.US CADEX 20250820 0 25.06 25.06 25.06 25.06 0 25.06
CADFX.US CION Ares Diversified Credit Fund W 20250820 0 25.34 25.34 25.34 25.34 0 25.34
CADL.US Candel Therapeutics Inc. Common Stock 20250820 0 5.56 5.64 5.45 5.56 739674 5.56
CADSX.US CADSX 20250820 0 25.18 25.18 25.18 25.18 0 25.18
CADUX.US CADUX 20250820 0 25.31 25.31 25.31 25.31 0 25.31
CADWX.US CADWX 20250820 0 25.14 25.14 25.14 25.14 0 25.14
CAKE.US The Cheesecake Factory Incorporated 20250820 0 61.73 62.25 61 61.92 1107735 61.92 up up correct
CALA.US Calithera Biosciences Inc 20250820 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20250820 0 111.09 114.26 110.865 114.2 803294 114.2 up up correct
CAMP.US CalAmp Corp 20250820 0 1.67 1.79 1.5 1.54 114100 1.54 down down correct
CAMT.US Camtek Ltd 20250820 0 83.55 83.55 80.63 82.42 303575 82.42 down down correct
CAN.US Canaan Inc 20250820 0 0.685 0.685 0.641 0.675 35370600 0.675 down down correct
CAPR.US Capricor Therapeutics Inc 20250820 0 7.61 7.6797 6.9007 7.17 2048108 7.17 down down correct
CAR.US Avis Budget Group Inc 20250820 0 146.35 151.9 145.98 147.94 2002000 147.94 up up correct
CARE.US Carter Bankshares Inc 20250820 0 18.7 18.86 18.56 18.63 89324 18.63 down down correct
CARG.US CarGurus Inc 20250820 0 32.33 32.33 31.61 31.74 988484 31.74 down down correct
CARV.US Carver Bancorp Inc 20250820 0 1.74 1.818 1.73 1.73 1329 1.73 down down correct
CASH.US Meta Financial Group Inc 20250820 0 75.54 75.96 74.5334 75.75 93197 75.75 up up correct
CASI.US CASI Pharmaceuticals Inc 20250820 0 2.15 2.48 1.9529 2.28 204870 2.28 up up correct
CASS.US Cass Information Systems Inc 20250820 0 42.59 42.74 42.21 42.38 40669 42.38 down down correct
CASY.US Casey's General Stores Inc 20250820 0 510.95 515.91 508.7987 513.39 338143 513.39 up up correct
CATY.US Cathay General Bancorp 20250820 0 47.87 48.03 47.4 47.75 265794 47.75 down down correct
CBAN.US Colony Bankcorp Inc 20250820 0 16.45 16.51 16.115 16.4 64771 16.4 down down correct
CBAT.US CBAK Energy Technology Inc 20250820 0 0.99 1.01 0.95 0.979 44543 0.979 down down correct
CBFV.US CB Financial Services Inc 20250820 0 31.69 32.18 31.69 32.17 4930 32.17 up up correct
CBIO.US Catalyst Biosciences Inc 20250820 0 13.5 13.99 13.5 13.8 61700 13.8 up up correct
CBNK.US Capital Bancorp Inc 20250820 0 32.56 32.78 32.42 32.66 46486 32.66 up up correct
CBOE.US Cboe Global Markets Inc 20250820 0 246.95 251.99 246.5 251.93 1498800 251.93 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20250820 0 59.16 59.44 58.64 59.02 452565 59.02 down down correct
CBSH.US Commerce Bancshares Inc 20250820 0 62.09 62.24 61.6 61.97 420400 61.97 down down correct
CCAP.US Crescent Capital BDC Inc 20250820 0 15.26 15.26 15 15.17 280009 15.17 down down correct
CCB.US Coastal Financial Corporation 20250820 0 103.53 105.1876 102.58 103.79 85584 103.79 up up correct
CCBG.US Capital City Bank Group Inc 20250820 0 40.67 40.9 39.95 40.73 38383 40.73 up up correct
CCCC.US C4 Therapeutics Inc 20250820 0 2.76 2.79 2.47 2.6 1309200 2.6 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20250820 0 20.28 20.28 20 20.21 69200 20.21 down down correct
CCEL.US Cryo 20250820 0 4.6 4.71 4.6 4.68 28000 4.68 up up correct
CCEP.US Coca 20250820 0 91.1 92.568 91.1 92.5 1623518 92.5 up up correct
CCLFX.US CCLFX 20250820 0 10.67 10.67 10.67 10.67 0 10.67
CCNE.US CNB Financial Corporation 20250820 0 24.96 25.055 24.8 25.01 98563 25.01 up up correct
CCNEP.US CNB Financial Corporation 20250820 0 24.69 25 24.65 25 8400 25 up up correct
CCOI.US Cogent Communications Holdings Inc 20250820 0 37.69 37.89 36.37 37.5 1477506 36.485 down down correct
CCRN.US Cross Country Healthcare Inc 20250820 0 13.75 14 13.6634 13.75 145269 13.75
CCSI.US Consensus Cloud Solutions Inc. 20250820 0 26 26.02 25.35 25.35 134985 25.35 down down correct
CDLX.US Cardlytics Inc 20250820 0 1.07 1.11 1.02 1.05 1413227 1.05 down down correct
CDNA.US CareDx Inc 20250820 0 11.3 12.4055 11.272 12.17 1611903 12.17 up up correct
CDNS.US Cadence Design Systems Inc 20250820 0 346.2 346.44 339.62 345.45 1779500 345.45 down down correct
CDTX.US Cidara Therapeutics Inc 20250820 0 61.45 65.78 59.8 65.03 500381 65.03 up up correct
CDW.US CDW Corporation 20250820 0 167.59 168.25 166.15 166.91 947859 166.283 down down correct
CDXS.US Codexis Inc 20250820 0 2.87 2.88 2.735 2.82 1570094 2.82 down down correct
CDZI.US Cadiz Inc 20250820 0 3.35 3.41 3.31 3.35 263080 3.35
CDZIP.US Cadiz Inc. Depositary Shares 20250820 0 17.97 18.01 17.77 17.8 4100 17.8 down down correct
CEDAX.US CEDAX 20250820 0 22.19 22.19 22.19 22.19 0 22.19
CEDIX.US Destra International & Event 20250820 0 22.23 22.23 22.23 22.23 0 22.23
CEDLX.US CEDLX 20250820 0 22.03 22.03 22.03 22.03 0 22.03
CEDTX.US CEDTX 20250820 0 22.04 22.04 22.04 22.04 0 22.04
CELC.US Celcuity Inc 20250820 0 48.94 49.5 47.34 48.77 1125073 48.77 down down correct
CELH.US Celsius Holdings Inc 20250820 0 60.47 62.46 60.27 61.95 6792000 61.95 up up correct
CELU.US Celularity Inc 20250820 0 3.71 3.894 3.65 3.65 39900 3.65 down down correct
CELUW.US Celularity Inc 20250820 0 0.048 0.0509 0.0418 0.0419 2530 0.0419 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20250820 0 0.125 0.1749 0.125 0.14 48139 0.14 up up correct
CENT.US Central Garden & Pet Company 20250820 0 35.96 36.09 34.96 35.18 47651 35.18 down down correct
CENTA.US Central Garden & Pet Company 20250820 0 32.56 32.625 31.64 31.82 376528 31.82 down up incorrect
CENX.US Century Aluminum Company 20250820 0 21.81 21.9273 21.42 21.84 956029 21.84 up down incorrect
CERS.US Cerus Corporation 20250820 0 1.2 1.21 1.15 1.16 1413770 1.16 down up incorrect
CERT.US Certara Inc 20250820 0 10.94 10.965 10.6 10.69 959590 10.69 down up incorrect
CETX.US Cemtrex Inc 20250820 0 1.21 1.21 1.12 1.19 595372 1.19 down up incorrect
CETXP.US Cemtrex Inc 20250820 0 0.3107 0.324 0.3107 0.324 18428 0.324 up down incorrect
CEVA.US CEVA Inc 20250820 0 22.56 22.585 21.71 22.2 383095 22.2 down up incorrect
CFBK.US CF Bankshares Inc 20250820 0 24.5 24.52 24.29 24.3 14832 24.3 down down correct
CFFI.US C&F Financial Corporation 20250820 0 66.97 68.81 66.91 68.04 10252 68.04 up up correct
CFFN.US Capitol Federal Financial Inc 20250820 0 6.13 6.14 6.065 6.11 545584 6.11 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20250820 0 17.2 17.2881 16.76 17.12 7206512 17.12 down up incorrect
CG.US The Carlyle Group Inc 20250820 0 62.17 62.68 60.4601 61.34 3598168 61.34 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20250820 0 18.5 18.58 18.39 18.57 7300 18.57 up down incorrect
CGBD.US TCG BDC Inc 20250820 0 13.79 13.83 13.63 13.74 589933 13.74 down up incorrect
CGC.US Canopy Growth Corporation 20250820 0 1.26 1.27 1.16 1.21 14752570 1.21 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20250820 0 22.43 22.43 22.43 22.43 0 22.43
CGEM.US Cullinan Oncology Inc 20250820 0 7.58 7.6258 7.44 7.47 262738 7.47 down up incorrect
CGEN.US Compugen Ltd 20250820 0 1.45 1.45 1.4037 1.44 101541 1.44 down up incorrect
CGNT.US Cognyte Software Ltd 20250820 0 8.68 8.68 8.47 8.51 248583 8.51 down up incorrect
CGNX.US Cognex Corporation 20250820 0 43.01 43.175 41.89 42.71 1660602 42.71 down up incorrect
CGO.US Calamos Global Total Return Fund 20250820 0 11.61 11.64 11.51 11.59 32100 11.59 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20250820 0 1.76 2.09 1.6801 2.02 11817090 2.02 up up correct
CHCI.US Comstock Holding Companies Inc 20250820 0 15.62 15.65 15.2081 15.43 23505 15.43 down down correct
CHCO.US City Holding Company 20250820 0 123.85 124.54 122.9601 123.66 69842 123.66 down down correct
CHDN.US Churchill Downs Incorporated 20250820 0 104.04 104.29 102.48 102.51 389900 102.51 down down correct
CHEF.US The Chefs' Warehouse Inc 20250820 0 61.15 62.03 60.895 61.91 360149 61.91 up up correct
CHEK.US Check 20250820 0 0.631 0.66 0.631 0.645 5200 0.645 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20250820 0 10.23 10.24 10.1 10.19 176900 10.19 down down correct
CHKP.US Check Point Software Technologies Ltd 20250820 0 188.72 190 186.98 189.29 776311 189.29 up up correct
CHMG.US Chemung Financial Corporation 20250820 0 51.22 51.6 50.82 51.51 7481 51.51 up up correct
CHNR.US China Natural Resources Inc 20250820 0 3.6 3.65 3.4901 3.64 19987 3.64 up up correct
CHRS.US Coherus BioSciences Inc 20250820 0 1.09 1.13 1.06 1.07 1246301 1.07 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20250820 0 122.88 123.79 120.99 121.08 1303175 121.08 down down correct
CHSCL.US CHS Inc 20250820 0 25.93 25.998 25.83 25.9 11400 25.9 down down correct
CHSCM.US CHS Inc 20250820 0 24.94 25.05 24.94 25.04 27300 25.04 up up correct
CHSCN.US CHS Inc 20250820 0 25.65 25.68 25.535 25.68 8400 25.68 up up correct
CHSCO.US CHS Inc 20250820 0 27.05 27.11 26.97 27.01 5300 27.01 down down correct
CHSCP.US CHS Inc 20250820 0 29.02 29.04 28.98 29.03 7100 29.03 up up correct
CHTR.US Charter Communications Inc 20250820 0 268.09 269.24 265.19 266.62 1830300 266.62 down down correct
CHW.US Calamos Global Dynamic Income Fund 20250820 0 7.2 7.22 7.07 7.15 150500 7.15 down down correct
CHY.US Calamos Convertible and High Income Fund 20250820 0 10.81 10.83 10.65 10.78 182300 10.78 down down correct
CIFR.US Cipher Mining Inc 20250820 0 5.76 5.965 5.32 5.95 25525070 5.95 up up correct
CIFRW.US Cipher Mining Inc 20250820 0 1.01 1.12 0.93 1.12 152947 1.12 up up correct
CIGI.US Colliers International Group Inc 20250820 0 164.7 165.095 162.72 162.73 135740 162.73 down down correct
CINF.US Cincinnati Financial Corporation 20250820 0 152.8 154.12 152.245 153.65 529390 153.65 up up correct
CIVB.US Civista Bancshares Inc 20250820 0 19.91 20.11 19.82 20.08 50202 20.08 up up correct
CIZN.US Citizens Holding Company 20250820 0 7.23 7.3 7.23 7.28 3700 7.28 up up correct
CLAR.US Clarus Corporation 20250820 0 3.48 3.53 3.33 3.49 82499 3.49 up up correct
CLBK.US Columbia Financial Inc 20250820 0 14.85 14.89 14.4266 14.69 95125 14.69 down up incorrect
CLBT.US Cellebrite DI 20250820 0 15.62 15.9 15.35 15.48 1678877 15.48 down up incorrect
CLDX.US Celldex Therapeutics Inc 20250820 0 21.96 23.08 20.84 20.89 3093572 20.89 down up incorrect
CLFD.US Clearfield Inc 20250820 0 31.9 31.9 30.72 31.13 116852 31.13 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20250820 0 2.27 2.3113 1.87 1.967 125286 1.967 down up incorrect
CLIR.US ClearSign Technologies Corporation 20250820 0 0.553 0.553 0.5357 0.5428 29976 0.5428 down up incorrect
CLLS.US Cellectis S.A 20250820 0 2.95 2.965 2.79 2.82 83034 2.82 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20250820 0 13.27 14.24 13.185 13.84 896515 13.84 up down incorrect
CLNE.US Clean Energy Fuels Corp 20250820 0 2.4 2.485 2.385 2.43 1892295 2.43 up down incorrect
CLNN.US Clene Inc 20250820 0 4.63 5.7 4.4403 5.62 414556 5.62 up down incorrect
CLNNW.US Clene Inc 20250820 0 0.0363 0.0363 0.0363 0.0363 500 0.0363
CLOV.US Clover Health Investments Corp 20250820 0 2.52 2.55 2.47 2.54 3295544 2.54 up up correct
CLPS.US CLPS Incorporation 20250820 0 0.9662 0.9724 0.9482 0.9724 5110 0.9724 up up correct
CLPT.US ClearPoint Neuro Inc 20250820 0 10.5 10.5062 10.1 10.37 341492 10.37 down down correct
CLRB.US Cellectar Biosciences Inc 20250820 0 4.55 4.555 4.11 4.41 135077 4.41 down down correct
CLRO.US ClearOne Inc 20250820 0 4 4.2971 3.99 4.25 8645 4.25 up up correct
CLSD.US Clearside Biomedical Inc 20250820 0 0.3949 0.41 0.3949 0.4076 283849 0.4076 up up correct
CLSK.US CleanSpark Inc 20250820 0 9.31 9.5 8.97 9.49 15416440 9.49 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20250820 0 12.61 12.7026 12.61 12.6949 1463 12.6949 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20250820 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CLWT.US Euro Tech Holdings Company Limited 20250820 0 1.25 1.25 1.225 1.24 9217 1.24 down up incorrect
CMBM.US Cambium Networks Corporation 20250820 0 0.6763 0.7849 0.67 0.6789 209588 0.6789 up down incorrect
CMCO.US Columbus McKinnon Corporation 20250820 0 14.63 14.82 14.07 14.14 249256 14.14 down up incorrect
CMCSA.US Comcast Corporation 20250820 0 33.935 34.02 33.06 33.29 20291680 33.29 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20250820 0 6.7 6.747 5.98 6.47 45808 6.47 down down correct
CME.US CME Group Inc 20250820 0 272.99 275.585 271.525 274.61 1738747 274.61 up up correct
CMLS.US Cumulus Media Inc 20250820 0 0.1675 0.17 0.16 0.17 10846 0.17 up up correct
CMMB.US Chemomab Therapeutics Ltd 20250820 0 0.929 0.95 0.89 0.918 89594 0.918 down down correct
CMPR.US Cimpress plc 20250820 0 60.64 61.09 59.2801 59.81 174194 59.81 down down correct
CMPS.US COMPASS Pathways plc 20250820 0 4.1199 4.14 3.97 4.08 1387057 4.08 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20250820 0 2.77 2.848 2.67 2.78 619724 2.78 up up correct
CMTL.US Comtech Telecommunications Corp 20250820 0 1.98 1.99 1.87 1.94 164909 1.94 down down correct
CNDT.US Conduent Incorporated 20250820 0 2.53 2.58 2.52 2.56 629734 2.56 up up correct
CNET.US ZW Data Action Technologies Inc 20250820 0 1.36 1.39 1.34 1.38 3400 1.38 up up correct
CNEY.US CN Energy Group. Inc 20250820 0 2.15 2.18 2.1 2.1 14167 2.1 down down correct
CNFR.US Conifer Holdings Inc 20250820 0 0.7599 0.9 0.7497 0.8638 51808 0.8638 up up correct
CNOB.US ConnectOne Bancorp Inc 20250820 0 24.2 24.39 24.08 24.33 184686 24.33 up up correct
CNOBP.US ConnectOne Bancorp Inc 20250820 0 23.63 23.63 23.542 23.63 1500 23.63
CNRLX.US CNRLX 20250820 0 15.99 15.99 15.99 15.99 0 15.99
CNROX.US CNROX 20250820 0 6.62 6.62 6.62 6.62 0 6.62
CNSP.US CNS Pharmaceuticals Inc 20250820 0 5.41 7.32 5.41 6.97 123700 6.97 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20250820 0 17.3 17.53 17.01 17.28 771196 17.28 down down correct
CNTB.US Connect Biopharma Holdings Limited 20250820 0 1.7 1.78 1.61 1.67 173733 1.67 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20250820 0 0.919 0.92 0.86 0.9048 172696 0.9048 down down correct
CNTY.US Century Casinos Inc 20250820 0 2.31 2.55 2.31 2.51 49662 2.51 up up correct
CNXC.US Concentrix Corporation 20250820 0 48.6 50.73 48.6 49.37 729764 49.37 up up correct
CNXN.US PC Connection Inc 20250820 0 63.45 63.45 61.77 62.07 122000 62.07 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20250820 0 35.03 36.3176 34.91 35.92 1130023 35.92 up up correct
COCP.US Cocrystal Pharma Inc 20250820 0 1.55 1.55 1.5 1.52 21303 1.52 down down correct
CODA.US Coda Octopus Group Inc 20250820 0 7.19 7.3199 7.01 7.05 15814 7.05 down down correct
CODX.US Co 20250820 0 0.2831 0.3048 0.2801 0.2818 1035192 0.2818 down down correct
COF.US PN 20250820 0 17.33 17.33 17.24 17.27 16194 17.27 down down correct
COFS.US ChoiceOne Financial Services Inc 20250820 0 30 30.07 29.76 29.9 51909 29.9 down down correct
COGT.US Cogent Biosciences Inc 20250820 0 11.76 11.98 11.53 11.865 844333 11.865 up up correct
COHR.US Coherent Inc 20250820 0 86.5 87.24 84.35 86.55 4682600 86.55 up up correct
COHU.US Cohu Inc 20250820 0 20.16 20.16 19.13 19.53 183557 19.53 down down correct
COIN.US Coinbase Global Inc 20250820 0 304.27 306.45 291.46 304.39 8570325 304.39 up up correct
COKE.US Coca 20250820 0 119 119.91 117.83 118.82 357200 118.82 down down correct
COLB.US Columbia Banking System Inc 20250820 0 25.79 25.845 25.44 25.61 1919233 25.61 down down correct
COLL.US Collegium Pharmaceutical Inc 20250820 0 37.56 38.49 37.29 38.37 356928 38.37 up up correct
COLM.US Columbia Sportswear Company 20250820 0 54.32 54.98 53.545 54.01 800215 53.71 down up incorrect
COMM.US CommScope Holding Company Inc 20250820 0 15.35 15.715 14.93 15.71 4460435 15.71 up down incorrect
COMS.US COMSovereign Holding Corp 20250820 0 0.0004 0.0004 0.0004 0.0004 152 0.0004
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20250820 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
COOP.US Mr. Cooper Group Inc 20250820 0 190.84 191.8 185.36 185.58 514900 185.58 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20250820 0 70.05 70.915 70.05 70.4 383503 70.4 up down incorrect
COST.US Costco Wholesale Corporation 20250820 0 979 999.3 979 994.57 2229600 994.57 up up correct
CPHC.US Canterbury Park Holding Corporation 20250820 0 16.97 16.97 16.97 16.97 546 16.97
CPIX.US Cumberland Pharmaceuticals Inc 20250820 0 3.09 3.263 3.09 3.25 24829 3.25 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20250820 0 0.826 1.1891 0.7859 1.13 9579953 1.13 up up correct
CPRDX.US CPRDX 20250820 0 11.51 11.51 11.51 11.51 0 11.51
CPREX.US CPREX 20250820 0 11.52 11.52 11.52 11.52 0 11.52
CPRSX.US CPRSX 20250820 0 11.51 11.51 11.51 11.51 0 11.51
CPRT.US Copart Inc 20250820 0 47.84 48.61 47.6 47.61 8969900 47.61 down down correct
CPRTX.US CPRTX 20250820 0 11.5 11.5 11.5 11.5 0 11.5
CPRX.US Catalyst Pharmaceuticals Inc 20250820 0 20.29 20.48 20.18 20.34 695094 20.34 up up correct
CPSH.US CPS Technologies Corporation 20250820 0 3.26 3.26 2.8701 3.1 147472 3.1 down down correct
CPSS.US Consumer Portfolio Services Inc 20250820 0 8.42 8.52 8.3 8.39 9163 8.39 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20250820 0 16.42 16.54 16.41 16.52 43000 16.52 up up correct
CRAI.US CRA International Inc 20250820 0 188.56 190.14 186.66 189.79 100903 189.79 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20250820 0 9.12 9.29 8.9 9.22 78937 9.22 up up correct
CRBU.US Caribou Biosciences Inc 20250820 0 1.79 1.815 1.735 1.8 474275 1.8 up up correct
CRCT.US Cricut Inc 20250820 0 5.68 5.72 5.56 5.7 513495 5.7 up up correct
CRDF.US Cardiff Oncology Inc 20250820 0 2.29 2.35 2.22 2.28 954600 2.28 down down correct
CRDFX.US CRDFX 20250820 0 22.43 22.43 22.43 22.43 0 22.43
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20250820 0 22.43 22.43 22.43 22.43 0 22.43
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20250820 0 1.15 1.1897 1.12 1.16 406231 1.16 up up correct
CRDLX.US CRDLX 20250820 0 22.42 22.42 22.42 22.42 0 22.42
CRDTX.US Griffin Inst Access Credit Fund CL A 20250820 0 22.43 22.43 22.43 22.43 0 22.43
CREDX.US CREDX 20250820 0 8.36 8.36 8.36 8.36 0 8.36
CREG.US China Recycling Energy Corporation 20250820 0 1.32 1.5225 1.32 1.48 85889 1.48 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20250820 0 0.81 0.8416 0.81 0.84 1542 0.84 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20250820 0 10.76 10.83 10.61 10.66 130968 10.66 down down correct
CREX.US Creative Realities Inc 20250820 0 2.3 2.3 2.1868 2.27 45854 2.27 down down correct
CRIS.US Curis Inc 20250820 0 1.63 1.68 1.535 1.55 94806 1.55 down down correct
CRKN.US Crown ElectroKinetics Corp 20250820 0 0.601 0.601 0.59 0.59 1300 0.59 down down correct
CRMD.US CorMedix Inc 20250820 0 13.06 13.7 12.8871 13.52 4486846 13.52 up up correct
CRMT.US America's Car 20250820 0 45.25 45.615 44.29 44.375 58117 44.375 down down correct
CRNC.US Cerence Inc 20250820 0 10.59 10.711 10.07 10.53 2183800 10.53 down down correct
CRNT.US Ceragon Networks Ltd 20250820 0 1.898 1.915 1.86 1.88 691499 1.88 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20250820 0 29.42 29.64 28.94 29.09 548401 29.09 down down correct
CRON.US Cronos Group Inc 20250820 0 2.48 2.4874 2.38 2.42 3826643 2.42 down down correct
CROX.US Crocs Inc 20250820 0 83.1 83.93 81.9099 83.72 1425327 83.72 up up correct
CRSP.US CRISPR Therapeutics AG 20250820 0 53.08 54.37 51.8 53.07 2006457 53.07 down down correct
CRSR.US Corsair Gaming Inc 20250820 0 8.41 8.45 8.1 8.2 726495 8.2 down down correct
CRTD.US Creatd Inc 20250820 0 0.358 0.358 0.358 0.358 0 0.358
CRTO.US Criteo S.A 20250820 0 23.42 24.16 23.17 24.11 416590 24.11 up up correct
CRUS.US Cirrus Logic Inc 20250820 0 113.41 113.6 110.9 112.82 459899 112.82 down down correct
CRVL.US CorVel Corporation 20250820 0 90.01 90.55 88.7218 88.93 149012 88.93 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20250820 0 5.15 5.22 5.06 5.19 355942 5.19 up up correct
CRWD.US CrowdStrike Holdings Inc 20250820 0 417.425 420.94 409.31 419.17 2212608 419.17 up up correct
CRWS.US Crown Crafts Inc 20250820 0 2.98 3.01 2.96 3.01 39787 3.01 up up correct
CSBR.US Champions Oncology Inc 20250820 0 7.66 7.7444 7.1564 7.32 17281 7.32 down down correct
CSCO.US Cisco Systems Inc 20250820 0 66.82 67.185 66.535 67.11 14946420 67.11 up up correct
CSGP.US CoStar Group Inc 20250820 0 89 89.56 88.21 88.25 2881769 88.25 down down correct
CSGS.US CSG Systems International Inc 20250820 0 62.73 62.865 61.49 61.69 214834 61.69 down down correct
CSIQ.US Canadian Solar Inc 20250820 0 12.38 12.898 12.3 12.75 883532 12.75 up up correct
CSPI.US CSP Inc 20250820 0 11.34 11.63 11.225 11.47 14839 11.47 up up correct
CSQ.US Calamos Strategic Total Return Fund 20250820 0 18.36 18.37 18.15 18.25 345800 18.25 down down correct
CSTE.US Caesarstone Ltd 20250820 0 1.52 1.57 1.48 1.5 111130 1.5 down down correct
CSTL.US Castle Biosciences Inc 20250820 0 19.75 20.16 19.23 19.78 343367 19.78 up up correct
CSWC.US Capital Southwest Corporation 20250820 0 22.64 22.74 22.33 22.39 806512 22.39 down down correct
CSX.US CSX Corporation 20250820 0 36.46 36.735 35.965 35.99 16379540 35.99 down down correct
CTAS.US Cintas Corporation 20250820 0 217.79 219.87 216.32 216.73 1915528 216.73 down down correct
CTBI.US Community Trust Bancorp Inc 20250820 0 56.25 56.5 55.79 56.16 36392 56.16 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20250820 0 4.03 4.08 3.978 4 544791 4 down down correct
CTLP.US Cantaloupe Inc 20250820 0 10.89 10.89 10.83 10.87 1851623 10.87 down down correct
CTMX.US CytomX Therapeutics Inc 20250820 0 2.01 2.03 1.885 1.97 2679015 1.97 down down correct
CTRE.US CareTrust REIT Inc 20250820 0 33.98 34.5 33.945 34.31 2664239 34.31 up up correct
CTRM.US Castor Maritime Inc 20250820 0 2.23 2.23 2.15 2.1607 29122 2.1607 down down correct
CTRN.US Citi Trends Inc 20250820 0 32.18 32.505 31.22 31.32 33337 31.32 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20250820 0 70.92 71.7 70.45 70.49 3492851 70.49 down down correct
CTSO.US Cytosorbents Corporation 20250820 0 1.01 1.01 0.88 0.8939 691491 0.8939 down down correct
CTXR.US Citius Pharmaceuticals Inc 20250820 0 1.23 1.3099 1.2107 1.225 164343 1.225 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20250820 0 2.45 2.48 2.42 2.48 27961 2.48 up up correct
CUE.US Cue Biopharma Inc 20250820 0 0.81 0.82 0.77 0.8084 75530 0.8084 down down correct
CUEN.US Cuentas Inc 20250820 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CULL.US Cullman Bancorp Inc. Common Stock 20250820 0 10.92 10.92 10.92 10.92 1900 10.92
CURI.US CuriosityStream Inc 20250820 0 4.07 4.295 3.92 4.26 655072 4.26 up down incorrect
CURIW.US CuriosityStream Inc 20250820 0 0.0266 0.0266 0.0215 0.0259 14169 0.0259 down up incorrect
CVAC.US CureVac N.V 20250820 0 5.46 5.46 5.44 5.45 320490 5.45 down up incorrect
CVBF.US CVB Financial Corp 20250820 0 19.39 19.45 19.19 19.29 372391 19.29 down up incorrect
CVCO.US Cavco Industries Inc 20250820 0 489.27 492 480.5477 485.11 254325 485.11 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20250820 0 1.848 1.848 1.77 1.79 70800 1.79 down up incorrect
CVGW.US Calavo Growers Inc 20250820 0 27.73 28.1 27.58 27.71 121487 27.71 down up incorrect
CVLG.US Covenant Logistics Group Inc 20250820 0 24.11 24.11 23.52 23.56 86436 23.56 down down correct
CVLT.US Commvault Systems Inc 20250820 0 176.23 178.31 173.76 176.37 402312 176.37 up up correct
CVRX.US CVRx Inc. Common Stock 20250820 0 7.36 7.49 7.16 7.2 136101 7.2 down down correct
CVV.US CVD Equipment Corporation 20250820 0 3.03 3.04 2.8605 2.9 15298 2.9 down down correct
CWBC.US Community West Bancshares 20250820 0 20.27 20.29 20.08 20.195 19945 20.195 down down correct
CWCO.US Consolidated Water Co. Ltd 20250820 0 32.57 32.73 32.37 32.49 68321 32.49 down down correct
CWST.US Casella Waste Systems Inc 20250820 0 99.855 101.6 99.64 101.1 547164 101.1 up up correct
CXDO.US Crexendo Inc 20250820 0 5.92 5.94 5.7001 5.92 134772 5.92
CYBR.US CyberArk Software Ltd 20250820 0 430.25 444.61 429.835 438.675 1228072 438.675 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20250820 0 7.39 7.47 6.91 7.32 105487 7.32 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20250820 0 4.97 5.42 4.97 5.42 300 5.42 up up correct
CYCN.US Cyclerion Therapeutics Inc 20250820 0 2.38 2.3999 2.3 2.38 10028 2.38
CYPS.US Cyclo3pss Corporation 20250820 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20250820 0 8.57 8.88 8.3905 8.66 469714 8.66 up up correct
CYTK.US Cytokinetics Incorporated 20250820 0 37.9 38.22 37.3 37.32 1333726 37.32 down down correct
CZNC.US Citizens & Northern Corporation 20250820 0 19.26 19.84 19.1297 19.52 30531 19.52 up up correct
CZR.US Caesars Entertainment Inc 20250820 0 25.31 25.4 24.995 25.22 4545800 25.22 down down correct
CZWI.US Citizens Community Bancorp Inc 20250820 0 15.85 15.95 15.8 15.9 21737 15.9 up up correct
DAKT.US Daktronics Inc 20250820 0 16.3 16.32 15.82 15.84 426998 15.84 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20250820 0 14.92 14.92 14.88 14.9 86076 14.9 down down correct
DARE.US Daré Bioscience Inc 20250820 0 2.02 2.08 2.02 2.06 126121 2.06 up up correct
DATS.US DatChat Inc. Common Stock 20250820 0 1.96 2.08 1.9321 2.04 29551 2.04 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20250820 0 6.77 6.87 6.71 6.81 942384 6.81 up up correct
DBGI.US Digital Brands Group Inc 20250820 0 10.43 12.1 9.2 11.064 270100 11.064 up up correct
DBVT.US DBV Technologies S.A 20250820 0 9.919 10.05 9.8 9.8 12185 9.8 down down correct
DBX.US Dropbox Inc 20250820 0 28.26 28.76 28.24 28.42 3780961 28.42 up up correct
DCBO.US Docebo Inc 20250820 0 31.1 31.12 29.71 29.75 89846 29.75 down down correct
DCGO.US DocGo Inc 20250820 0 1.6 1.625 1.565 1.61 376353 1.61 up up correct
DCOM.US Dime Community Bancshares Inc 20250820 0 28.79 28.88 28.33 28.61 130462 28.61 down down correct
DCOMP.US Dime Community Bancshares Inc 20250820 0 19.1 19.22 19.05 19.06 7800 19.06 down down correct
DCTH.US Delcath Systems Inc 20250820 0 10.56 10.6 10.06 10.33 455650 10.33 down down correct
DDOG.US Datadog Inc 20250820 0 128.47 128.729 125.56 128.46 3914700 128.46 down down correct
DENN.US Denny's Corporation 20250820 0 4.28 4.385 4.23 4.27 656974 4.27 down down correct
DFH.US Dream Finders Homes Inc 20250820 0 28.58 29.0882 27.885 27.98 410372 27.98 down down correct
DGICA.US Donegal Group Inc 20250820 0 17.38 17.705 17.38 17.55 110852 17.55 up up correct
DGICB.US Donegal Group Inc 20250820 0 14.4927 14.99 14.4927 14.99 982 14.99 up up correct
DGII.US Digi International Inc 20250820 0 34.93 34.93 33.35 33.39 196502 33.39 down down correct
DGLY.US Digital Ally Inc 20250820 0 1.72 1.73 1.66 1.69 28711 1.69 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20250820 0 3.79 3.84 3.685 3.72 265542 3.72 down down correct
DHC.US Diversified Healthcare Trust 20250820 0 3.43 3.59 3.43 3.56 473329 3.56 up up correct
DHCNI.US DHCNI 20250820 0 16.85 17.18 16.85 16.98 1700 16.98 up up correct
DHCNL.US Diversified Healthcare Trust 20250820 0 17.74 17.74 17.39 17.655 4929 17.655 down down correct
DHIL.US Diamond Hill Investment Group Inc 20250820 0 142.01 142.54 141.72 141.78 20893 141.78 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20250820 0 2.593 2.62 2.54 2.59 73658 2.59 down up incorrect
DIOD.US Diodes Incorporated 20250820 0 52.95 52.95 51.215 52.61 434347 52.61 down up incorrect
DJCO.US Daily Journal Corporation 20250820 0 451.44 465.01 451.44 462.98 42193 462.98 up up correct
DKNG.US DraftKings Inc 20250820 0 44.82 45.66 44.55 45.65 6763700 45.65 up up correct
DLHC.US DLH Holdings Corp 20250820 0 5.5 5.5273 5.5 5.5 35132 5.5
DLO.US DLocal Limited Class A Common Shares 20250820 0 14.61 14.7059 14.02 14.22 2376245 14.22 down down correct
DLPN.US Dolphin Entertainment Inc 20250820 0 1.03 1.11 1.03 1.05 143934 1.05 up up correct
DLTH.US Duluth Holdings Inc 20250820 0 2.17 2.24 2.14 2.17 36127 2.17
DLTR.US Dollar Tree Inc 20250820 0 112.11 113.73 111.54 113.35 2741000 113.35 up up correct
DMAC.US DiaMedica Therapeutics Inc 20250820 0 5.82 6.03 5.72 6 214929 6 up up correct
DMLP.US Dorchester Minerals L.P 20250820 0 24.09 24.45 24.02 24.27 104149 24.27 up up correct
DMRC.US Digimarc Corporation 20250820 0 8.75 8.75 8.07 8.14 310290 8.14 down up incorrect
DNLI.US Denali Therapeutics Inc 20250820 0 14.8 14.84 14.15 14.51 1425839 14.51 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20250820 0 3.585 3.62 3.45 3.5 3685850 3.5 down up incorrect
DOCU.US DocuSign Inc 20250820 0 70.54 71.26 69.89 71.09 1809698 71.09 up down incorrect
DOGZ.US Dogness (International) Corporation 20250820 0 14.16 15.9 14.15 15.38 800761 15.38 up down incorrect
DOMO.US Domo Inc 20250820 0 13.81 13.9386 13.31 13.63 446171 13.63 down up incorrect
DOOO.US BRP Inc 20250820 0 57.82 57.82 56.42 56.43 400335 56.43 down up incorrect
DORM.US Dorman Products Inc 20250820 0 154.28 156.01 153.4301 154.05 188827 154.05 down up incorrect
DOX.US Amdocs Limited 20250820 0 87.78 88.045 86.87 86.92 874318 86.92 down up incorrect
DOYU.US DouYu International Holdings Limited 20250820 0 8.2 8.59 8.02 8.255 114861 8.255 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20250820 0 4.01 4.18 3.85 4.17 1221153 4.17 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20250820 0 52.345 53.21 52.34 53.13 11300 50.936 up down incorrect
DRIO.US DarioHealth Corp 20250820 0 0.4386 0.44 0.43 0.4324 124800 0.4324 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20250820 0 5.5 5.625 5.09 5.41 26100 5.41 down up incorrect
DRRX.US DURECT Corporation 20250820 0 1.88 1.9 1.86 1.9 572597 1.9 up up correct
DRVN.US Driven Brands Holdings Inc 20250820 0 17.21 17.21 16.97 16.98 420609 16.98 down down correct
DSGN.US Design Therapeutics Inc 20250820 0 5.16 5.235 4.73 4.79 100047 4.79 down down correct
DSGX.US The Descartes Systems Group Inc 20250820 0 98.83 98.83 97.57 98.06 243820 98.06 down down correct
DSP.US Viant Technology Inc 20250820 0 9.42 9.48 9.07 9.29 246629 9.29 down down correct
DSWL.US Deswell Industries Inc 20250820 0 3.48 3.53 3.45 3.49 13337 3.49 up up correct
DTIL.US Precision BioSciences Inc 20250820 0 4.76 4.7694 4.6 4.66 40597 4.66 down down correct
DTSS.US Datasea Inc 20250820 0 1.9 1.91 1.85 1.89 15814 1.89 down down correct
DTST.US Data Storage Corporation 20250820 0 4.49 4.5675 4.45 4.51 44685 4.51 up up correct
DUO.US Fangdd Network Group Ltd 20250820 0 1.44 1.448 1.31 1.3151 198954 1.3151 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20250820 0 338.28 340.75 322.71 338.88 1336694 338.88 up up correct
DUOT.US Duos Technologies Group Inc 20250820 0 5.99 6.14 5.775 6 460892 6 up up correct
DVAX.US Dynavax Technologies Corporation 20250820 0 10.51 10.58 10.28 10.42 919628 10.42 down down correct
DWSN.US Dawson Geophysical Company 20250820 0 1.4 1.48 1.38 1.465 128103 1.465 up up correct
DXCM.US DexCom Inc 20250820 0 80.77 82.05 80.43 81.67 3584200 81.67 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20250820 0 1.3 1.32 1.285 1.32 351892 1.32 up up correct
DXPE.US DXP Enterprises Inc 20250820 0 115.49 116.42 112 114.89 137900 114.89 down down correct
DYAI.US Dyadic International Inc 20250820 0 0.82 0.85 0.76 0.81 308146 0.81 down down correct
DYN.US Dyne Therapeutics Inc 20250820 0 12.24 12.27 11.78 11.97 1529445 11.97 down down correct
DYNT.US Dynatronics Corporation 20250820 0 0.09 0.09 0.09 0.09 10124 0.09
EA.US Electronic Arts Inc 20250820 0 170.69 172.49 170 171.33 2289700 171.33 up up correct
EBAY.US eBay Inc 20250820 0 99.44 100.5251 98.94 99.15 6345776 99.15 down down correct
EBC.US Eastern Bankshares Inc 20250820 0 15.99 15.99 15.75 15.91 858251 15.91 down down correct
EBET.US Esports Technologies Inc 20250820 0 0.002 0.002 0.001 0.001 437 0.001 down down correct
EBMT.US Eagle Bancorp Montana Inc 20250820 0 16.85 16.94 16.795 16.94 14866 16.94 up down incorrect
EBON.US Ebang International Holdings Inc 20250820 0 3.86 4.09 3.86 3.8601 3373 3.8601 up down incorrect
ECOR.US electroCore Inc 20250820 0 4.96 5.29 4.8 5.21 58692 5.21 up up correct
ECPG.US Encore Capital Group Inc 20250820 0 41.57 41.82 41.165 41.37 215244 41.37 down down correct
EDAP.US EDAP TMS S.A 20250820 0 1.46 1.47 1.375 1.375 115813 1.375 down down correct
EDIT.US Editas Medicine Inc 20250820 0 2.62 2.77 2.62 2.67 926598 2.67 up up correct
EDRY.US EuroDry Ltd 20250820 0 10.54 10.54 10.54 10.54 1299 10.54
EDSA.US Edesa Biotech Inc 20250820 0 2.35 2.43 2.34 2.36 5000 2.36 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20250820 0 1.17 1.17 1.01 1.01 11508 1.01 down down correct
EDUC.US Educational Development Corporation 20250820 0 1.085 1.085 1.05 1.05 6780 1.05 down down correct
EEFT.US Euronet Worldwide Inc 20250820 0 95.27 96.11 94.58 95.09 911669 95.09 down down correct
EEIQ.US Elite Education Group International Limited 20250820 0 0.5428 0.5436 0.5311 0.5311 3346 0.5311 down down correct
EFOI.US Energy Focus Inc 20250820 0 2.13 2.57 2.1 2.46 173733 2.46 up up correct
EFSC.US Enterprise Financial Services Corp 20250820 0 57.22 57.495 56.505 57.25 103715 57.25 up up correct
EFTR.US Effector Therapeutics Inc 20250820 0 0.0002 0.0002 0.0002 0.0002 2560 0.0002
EGAN.US eGain Corporation 20250820 0 5.972 6.04 5.81 6.04 23065 6.04 up up correct
EGBN.US Eagle Bancorp Inc 20250820 0 18.38 18.54 18.02 18.24 587500 18.24 down down correct
EGLE.US Eagle Bulk Shipping Inc 20250820 0 28.28 28.365 28.28 28.365 100 28.365 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20250820 0 2.55 3.19 2.55 3.19 300 3.19 up up correct
EH.US EHang Holdings Limited 20250820 0 17.25 17.36 16.75 17.26 1618539 17.26 up up correct
EHTH.US eHealth Inc 20250820 0 3.44 3.4891 3.415 3.44 200120 3.44
EIOAX.US EIOAX 20250820 0 8.92 8.92 8.92 8.92 0 8.92
EIOMX.US EIOMX 20250820 0 8.78 8.78 8.78 8.78 0 8.78
EJH.US E 20250820 0 1.28 1.34 1.25 1.2799 85867 1.2799 down down correct
EKSO.US Ekso Bionics Holdings Inc 20250820 0 3.1 3.295 3.05 3.26 42750 3.26 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20250820 0 2.6 2.62 2.51 2.58 745800 2.58 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20250820 0 4.83 4.835 4.74 4.74 1987 4.74 down down correct
ELTK.US Eltek Ltd 20250820 0 10.25 10.25 10.16 10.16 3988 10.16 down down correct
ELYS.US Elys Game Technology Corp 20250820 0 0.0002 0.0002 0.0002 0.0002 206 0.0002
EM.US Smart Share Global Limited 20250820 0 1.3 1.35 1.3 1.32 1383549 1.32 up up correct
EML.US The Eastern Company 20250820 0 22.8 23.5784 22.51 23.35 11949 23.35 up up correct
ENLV.US Enlivex Therapeutics Ltd 20250820 0 1.12 1.15 1.0303 1.1 883715 1.1 down down correct
ENPH.US Enphase Energy Inc 20250820 0 36 36.79 35.5001 35.68 5392399 35.68 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20250820 0 2.03 2.08 2 2.065 49406 2.065 up up correct
ENSG.US The Ensign Group Inc 20250820 0 167.81 169.965 166.36 169.01 352367 169.01 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20250820 0 8.27 8.84 8.27 8.82 285286 8.82 up up correct
ENTG.US Entegris Inc 20250820 0 80.24 80.7009 77.01 79.41 2998005 79.41 down down correct
ENTX.US Entera Bio Ltd 20250820 0 1.89 1.9223 1.8 1.9 29219 1.9 up up correct
ENVB.US Enveric Biosciences Inc 20250820 0 1.13 1.2 1.13 1.16 56459 1.16 up up correct
ENVX.US Enovix Corporation 20250820 0 10 10.25 9.48 10.09 6385170 10.09 up up correct
EOLS.US Evolus Inc 20250820 0 7.08 7.27 6.88 7.23 1122727 7.23 up up correct
EOSE.US Eos Energy Enterprises Inc 20250820 0 5.91 6.01 5.77 5.99 7629911 5.99 up up correct
EOSEW.US Eos Energy Enterprises Inc 20250820 0 0.33 0.37 0.28 0.37 18200 0.37 up up correct
EPIX.US ESSA Pharma Inc 20250820 0 1.92 1.93 1.91 1.93 195848 1.93 up up correct
EPSN.US Epsilon Energy Ltd 20250820 0 5.75 5.89 5.7 5.76 131064 5.76 up up correct
EQ.US Equillium Inc 20250820 0 1.13 1.2192 1.1101 1.14 894684 1.14 up up correct
EQBK.US Equity Bancshares Inc 20250820 0 40.11 40.21 39.77 40.1 77900 40.1 down down correct
EQIX.US Equinix Inc. (REIT) 20250820 0 773.83 782.9899 770.74 776.29 417697 776.29 up up correct
ERAS.US Erasca Inc. Common Stock 20250820 0 1.53 1.53 1.45 1.46 498730 1.46 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20250820 0 7.67 7.72 7.643 7.72 6457170 7.72 up up correct
ERIE.US Erie Indemnity Company 20250820 0 364.09 367.135 363.165 364.28 88914 364.28 up up correct
ERII.US Energy Recovery Inc 20250820 0 14.38 14.44 14.195 14.34 410683 14.34 down down correct
ESCA.US Escalade Incorporated 20250820 0 12.67 12.67 12.4 12.4 12257 12.4 down down correct
ESEA.US Euroseas Ltd 20250820 0 61.7 63.19 60.01 62.9 67400 62.9 up up correct
ESLT.US Elbit Systems Ltd 20250820 0 457.7 461.11 454.0962 457.025 72439 457.025 down down correct
ESPR.US Esperion Therapeutics Inc 20250820 0 2.032 2.09 2 2.05 3744337 2.05 up up correct
ESQ.US Esquire Financial Holdings Inc 20250820 0 96.23 96.87 95.66 96.8 54684 96.8 up up correct
ESSA.US ESSA Bancorp Inc 20250820 0 585 590 580 590 20721500 590 up up correct
ESTA.US Establishment Labs Holdings Inc 20250820 0 38.57 40.27 37.49 39.09 510202 39.09 up up correct
ETNB.US 89bio Inc 20250820 0 8.96 9.12 8.82 9.1 811502 9.1 up up correct
ETON.US Eton Pharmaceuticals Inc 20250820 0 16.17 16.58 15.8 16.55 205521 16.55 up up correct
ETSY.US Etsy Inc 20250820 0 63.39 65.37 62.88 64.96 3405406 64.96 up up correct
EVCM.US EverCommerce Inc. Common Stock 20250820 0 10.98 10.985 10.6 10.94 558590 10.94 down down correct
EVER.US EverQuote Inc 20250820 0 22.88 23.04 22.59 22.93 407842 22.93 up up correct
EVFM.US Evofem Biosciences Inc 20250820 0 0.01 0.01 0.01 0.01 1108200 0.01
EVGN.US Evogene Ltd 20250820 0 1.27 1.27 1.21 1.22 43802 1.22 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20250820 0 4.08 4.12 3.9 3.95 2795550 3.95 down down correct
EVGOW.US EVgo Equity Warrants 20250820 0 0.18 0.188 0.174 0.18 22100 0.18
EVLO.US Evelo Biosciences Inc 20250820 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20250820 0 7.878 8.02 7.51 7.98 3589107 7.98 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20250820 0 0.81 0.84 0.706 0.838 16290 0.838 up up correct
EVOK.US Evoke Pharma Inc 20250820 0 5.75 5.96 5.5825 5.83 21717 5.83 up up correct
EVOL.US Evolving Systems Inc 20250820 0 0.51 0.51 0.49 0.49 7500 0.49 down down correct
EWBC.US East West Bancorp Inc 20250820 0 101.42 101.82 100.17 101.42 607012 101.42
EWCZ.US European Wax Center Inc. Class A Common Stock 20250820 0 4.57 4.58 4.445 4.48 353962 4.48 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20250820 0 13.78 13.95 13.525 13.84 426931 13.84 up down incorrect
EXAS.US Exact Sciences Corporation 20250820 0 45.45 47.09 44.9 47 3785401 47 up down incorrect
EXC.US Exelon Corporation 20250820 0 44.9 45.47 44.74 44.88 5922900 44.88 down up incorrect
EXEL.US Exelixis Inc 20250820 0 37.51 38.0495 37.4 37.86 1610224 37.86 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20250820 0 1.76 1.76 1.69 1.71 624941 1.71 down up incorrect
EXLS.US ExlService Holdings Inc 20250820 0 43.23 43.44 42.73 43.29 1244163 43.29 up down incorrect
EXPD.US Expeditors International of Washington Inc 20250820 0 121.02 121.82 119.28 119.29 1375600 119.29 down up incorrect
EXPE.US Expedia Group Inc 20250820 0 206.98 207.5 204.03 205.68 1350789 205.68 down up incorrect
EXPI.US eXp World Holdings Inc 20250820 0 10.18 10.255 10 10.14 914431 10.14 down up incorrect
EXPO.US Exponent Inc 20250820 0 69.72 70.365 69.465 70.03 697309 70.03 up down incorrect
EXTR.US Extreme Networks Inc 20250820 0 19.96 19.96 19.43 19.89 1002958 19.89 down up incorrect
EYE.US National Vision Holdings Inc 20250820 0 23.74 24.235 23.68 24.2 2628462 24.2 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20250820 0 35.71 35.71 35.71 35.71 5 35.71
EYPT.US EyePoint Pharmaceuticals Inc 20250820 0 11 11.52 10.94 11.51 1112388 11.51 up up correct
EZGO.US EZGO Technologies Ltd 20250820 0 0.3722 0.483 0.3555 0.3582 5762486 0.3582 down down correct
EZPW.US EZCORP Inc 20250820 0 15.51 15.725 15.42 15.64 602717 15.64 up up correct
FA.US First Advantage Corporation Common Stock 20250820 0 16.46 16.805 16.29 16.51 579226 16.51 up up correct
FAMI.US Farmmi Inc 20250820 0 1.6904 1.72 1.69 1.71 4794 1.71 up up correct
FANG.US Diamondback Energy Inc 20250820 0 139.41 140.45 137.65 137.87 1582000 137.87 down down correct
FARM.US Farmer Bros. Co 20250820 0 1.69 1.77 1.69 1.74 30753 1.74 up up correct
FAST.US Fastenal Company 20250820 0 49.97 50.06 49.26 49.54 6320200 49.54 down down correct
FAT.US FAT Brands Inc 20250820 0 1.85 1.87 1.75 1.78 81644 1.78 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20250820 0 2.6206 2.6206 2.4493 2.6 902 2.6 down down correct
FATBP.US FAT Brands Inc 20250820 0 2.32 2.358 2.11 2.21 14000 2.21 down down correct
FATE.US Fate Therapeutics Inc 20250820 0 1.13 1.15 1.09 1.13 914931 1.13
FB.US Meta Platforms Inc. 20250820 0 40.76 40.77 40.726 40.726 4900 40.726 down down correct
FBIO.US Fortress Biotech Inc 20250820 0 2.17 2.19 2.02 2.05 427200 2.05 down down correct
FBIOP.US Fortress Biotech Inc 20250820 0 7.54 7.59 7.25 7.59 13400 7.59 up up correct
FBIZ.US First Business Financial Services Inc 20250820 0 49.93 49.942 49.19 49.79 21613 49.79 down down correct
FBNC.US First Bancorp 20250820 0 52.02 52.425 51.77 52.29 189676 52.29 up up correct
FBRT.US PE 20250820 0 21.47 21.5 21.3287 21.44 12468 21.44 down down correct
FBRX.US Forte Biosciences Inc 20250820 0 11.62 12.252 11.515 11.76 35400 11.76 up up correct
FCAP.US First Capital Inc 20250820 0 36 36.49 36 36 5588 36
FCBC.US First Community Bankshares Inc 20250820 0 36.43 36.645 35.8057 35.85 46851 35.85 down down correct
FCCO.US First Community Corporation 20250820 0 26.36 26.36 26.08 26.15 17205 26.15 down down correct
FCEL.US FuelCell Energy Inc 20250820 0 4 4.02 3.78 3.93 2460600 3.93 down down correct
FCFS.US FirstCash Inc 20250820 0 138.56 139.53 137.4 139.11 392400 139.11 up up correct
FCNCA.US First Citizens BancShares Inc 20250820 0 1902.78 1934.53 1893.03 1931.34 115801 1931.34 up up correct
FCNCP.US First Citizens BancShares Inc 20250820 0 22.65 22.93 22.5 22.58 15700 22.58 down down correct
FCREX.US FCREX 20250820 0 12.11 12.11 12.11 12.11 0 12.11
FCRIX.US FCRIX 20250820 0 12.15 12.15 12.15 12.15 0 12.15
FCRUX.US FCRUX 20250820 0 12.09 12.09 12.09 12.09 0 12.09
FCUV.US Focus Universal Inc. Common Stock 20250820 0 2 2.13 1.985 2.13 6033 2.13 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20250820 0 42.42 43.45 42 43.17 7738 43.17 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20250820 0 6.54 7.12 6.514 6.85 637792 6.85 up up correct
FDUS.US Fidus Investment Corporation 20250820 0 21.28 21.445 21.15 21.26 174077 21.26 down down correct
FECAX.US FECAX 20250820 0 22.53 22.53 22.53 22.53 0 22.53
FEIM.US Frequency Electronics Inc 20250820 0 26.95 27.28 25.5362 27 300977 27 up up correct
FELE.US Franklin Electric Co. Inc 20250820 0 97.61 98.61 95.79 95.81 147693 95.81 down down correct
FEMY.US Femasys Inc. Common Stock 20250820 0 0.663 0.718 0.607 0.621 915700 0.621 down down correct
FENC.US Fennec Pharmaceuticals Inc 20250820 0 7.88 8.08 7.5678 8.08 67290 8.08 up up correct
FFBC.US First Financial Bancorp 20250820 0 25.19 25.47 25.12 25.42 1017478 25.42 up down incorrect
FFBW.US FFBW Inc 20250820 0 13.82 13.9 13.8 13.9 2700 13.9 up down incorrect
FFIC.US Flushing Financial Corporation 20250820 0 12.9 12.92 12.75 12.84 158653 12.84 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20250820 0 2.445 2.45 2.27 2.33 12920399 2.33 down up incorrect
FFIN.US First Financial Bankshares Inc 20250820 0 35.88 35.99 35.5 35.74 370727 35.74 down down correct
FFIV.US F5 Networks Inc 20250820 0 315.48 316.39 308.4101 315.79 371978 315.79 up up correct
FFWM.US First Foundation Inc 20250820 0 5.4 5.445 5.35 5.42 347300 5.42 up up correct
FGBI.US First Guaranty Bancshares Inc 20250820 0 8.01 8.08 7.95 8.03 2554 8.03 up up correct
FGBIP.US First Guaranty Bancshares Inc 20250820 0 18.97 18.97 18.81 18.81 4000 18.81 down down correct
FGEN.US FibroGen Inc 20250820 0 10.62 10.789 10.1 10.62 23913 10.62
FGF.US FG Financial Group Inc 20250820 0 13.52 15.01 12.69 14.06 88031 14.06 up up correct
FGFPP.US FG Financial Group Inc 20250820 0 21.07 21.07 20.1 20.48 4742 20.48 down down correct
FHB.US First Hawaiian Inc 20250820 0 24.54 24.7 24.47 24.61 740420 24.61 up up correct
FHN.US PF 20250820 0 18.41 18.48 18.32 18.405 6389 18.405 down down correct
FHTX.US Foghorn Therapeutics Inc 20250820 0 4.86 5.3 4.75 5.26 104898 5.26 up up correct
FIBK.US First Interstate BancSystem Inc 20250820 0 30.24 30.55 30.02 30.22 533613 30.22 down down correct
FINW.US FinWise Bancorp Common Stock 20250820 0 18.6 19.1 18.495 18.6 9074 18.6
FISI.US Financial Institutions Inc 20250820 0 25.87 25.99 25.735 25.95 98936 25.95 up down incorrect
FITB.US Fifth Third Bancorp 20250820 0 42.73 43.175 42.645 43.1 2787571 43.1 up down incorrect
FITBI.US Fifth Third Bancorp 20250820 0 25.66 25.7 25.64 25.69 15800 25.69 up down incorrect
FITBO.US Fifth Third Bancorp 20250820 0 20.48 20.71 20.355 20.7 33300 20.7 up down incorrect
FITBP.US Fifth Third Bancorp 20250820 0 24.32 24.37 24.26 24.36 52600 24.36 up down incorrect
FIVE.US Five Below Inc 20250820 0 139.98 141.46 138 139.28 1395591 139.28 down up incorrect
FIVN.US Five9 Inc 20250820 0 25.84 26.22 25.5009 25.75 1585092 25.75 down up incorrect
FIZZ.US National Beverage Corp 20250820 0 44.65 45.25 44.07 44.37 121892 44.37 down up incorrect
FKWL.US Franklin Wireless Corp 20250820 0 3.98 4.47 3.98 4.34 84976 4.34 up down incorrect
FLEX.US Flex Ltd 20250820 0 49.68 49.74 47.83 49.1 3319917 49.1 down down correct
FLGC.US Flora Growth Corp 20250820 0 20.762 21.01 19.745 20.21 10091 20.21 down down correct
FLGT.US Fulgent Genetics Inc 20250820 0 21.47 21.55 21.1101 21.38 122675 21.38 down down correct
FLL.US Full House Resorts Inc 20250820 0 3.55 3.605 3.5245 3.58 39318 3.58 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20250820 0 7.79 7.8576 7.3607 7.48 3668841 7.48 down down correct
FLNT.US Fluent Inc 20250820 0 2.48 2.55 1.93 1.99 975453 1.99 down down correct
FLUX.US Flux Power Holdings Inc 20250820 0 1.68 1.8042 1.66 1.7 39634 1.7 up up correct
FLWS.US 1 20250820 0 5.43 5.53 5.33 5.5 1124733 5.5 up up correct
FLXN.US Flexion Therapeutics Inc 20250820 0 25.26 25.31 25.25 25.285 3100 25.285 up up correct
FLXS.US Flexsteel Industries Inc 20250820 0 42 42 39.76 40 46613 40 down down correct
FLYW.US Flywire Corporation 20250820 0 12.28 12.38 12.05 12.2 1468888 12.2 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20250820 0 25.11 25.29 24.6962 25.29 12001 25.29 up up correct
FMBH.US First Mid Bancshares Inc 20250820 0 38.26 38.55 37.94 38.42 42449 38.42 up up correct
FMNB.US Farmers National Banc Corp 20250820 0 14.11 14.2 14.07 14.18 80774 14.18 up up correct
FNCH.US Finch Therapeutics Group Inc 20250820 0 12.03 12.03 12.03 12.03 100 12.03
FNKO.US Funko Inc 20250820 0 2.67 2.775 2.585 2.73 1397597 2.73 up up correct
FNLC.US The First Bancorp Inc 20250820 0 26.07 26.205 26.035 26.13 9095 26.13 up up correct
FNWB.US First Northwest Bancorp 20250820 0 8.11 8.265 8.07 8.14 6736 8.14 up up correct
FNWD.US Finward Bancorp Common Stock 20250820 0 29.31 29.59 28.6701 29.28 48409 29.28 down down correct
FOLD.US Amicus Therapeutics Inc 20250820 0 7.35 7.44 7.285 7.4 2458953 7.4 up up correct
FONR.US FONAR Corporation 20250820 0 15.11 15.16 15.07 15.12 7949 15.12 up up correct
FORA.US Forian Inc 20250820 0 1.9 1.9305 1.89 1.89 7451 1.89 down down correct
FORD.US Forward Industries Inc 20250820 0 10.87 11.51 9.7 9.89 80505 9.89 down down correct
FORM.US FormFactor Inc 20250820 0 28.57 28.57 27.495 27.9 733235 27.9 down down correct
FORR.US Forrester Research Inc 20250820 0 9.5 9.655 9.31 9.61 95172 9.61 up up correct
FOSL.US Fossil Group Inc 20250820 0 3.18 3.31 2.96 2.96 645391 2.96 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20250820 0 22 22.35 21.56 21.978 51000 21.978 down down correct
FOX.US Fox Corporation 20250820 0 53.36 54.18 53.05 54.01 930242 54.01 up up correct
FOXA.US Fox Corporation 20250820 0 58.25 59.12 58.16 58.97 3364776 58.97 up up correct
FOXF.US Fox Factory Holding Corp 20250820 0 29.26 29.4 28.72 28.91 367793 28.91 down down correct
FPAY.US FlexShopper Inc 20250820 0 0.527 0.56 0.5001 0.501 88851 0.501 down down correct
FRAF.US Franklin Financial Services Corporation 20250820 0 42.55 42.77 42.55 42.73 9200 42.73 up up correct
FRBA.US First Bank 20250820 0 15.93 15.99 15.8507 15.95 31291 15.95 up up correct
FRHC.US Freedom Holding Corp 20250820 0 168.86 174.33 164.02 173.53 130092 173.53 up up correct
FRME.US First Merchants Corporation 20250820 0 39.51 39.625 39.21 39.5 194147 39.5 down up incorrect
FROG.US JFrog Ltd 20250820 0 44.38 45 43.89 44.65 1220569 44.65 up down incorrect
FROPX.US FROPX 20250820 0 17.37 17.37 17.37 17.37 0 17.37
FRPH.US FRP Holdings Inc 20250820 0 26 26.15 25.62 25.69 36615 25.69 down up incorrect
FRPT.US Freshpet Inc 20250820 0 61.89 62.66 60.08 60.9 1001246 60.9 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20250820 0 13.21 13.3 12.99 13.11 3206895 13.11 down up incorrect
FRST.US Primis Financial Corp 20250820 0 10.9 10.93 10.78 10.79 48867 10.79 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20250820 0 2.3107 2.38 2.17 2.2617 36358 2.2617 down up incorrect
FSBC.US Five Star Bancorp 20250820 0 31.43 31.63 30.79 31.42 28863 31.42 down down correct
FSBW.US FS Bancorp Inc 20250820 0 40.21 40.71 39.72 39.98 17655 39.98 down down correct
FSEA.US First Seacoast Bancorp 20250820 0 11.524 11.5648 11.524 11.5648 2854 11.5648 up up correct
FSFG.US First Savings Financial Group Inc 20250820 0 26.8 26.83 26.41 26.83 7276 26.83 up up correct
FSLR.US First Solar Inc 20250820 0 208.67 212.99 205.26 206.44 3045755 206.44 down down correct
FSTR.US L.B. Foster Company 20250820 0 22.84 23.24 22.48 22.65 26029 22.65 down down correct
FSV.US FirstService Corporation 20250820 0 199.07 201.33 199.06 199.32 144765 199.32 up up correct
FTCI.US FTC Solar Inc 20250820 0 5.38 5.862 5.101 5.76 224100 5.76 up up correct
FTDR.US Frontdoor Inc 20250820 0 60.1 60.34 58.5 58.86 680585 58.86 down down correct
FTEK.US Fuel Tech Inc 20250820 0 2.59 2.668 2.4637 2.64 305760 2.64 up up correct
FTFT.US Future FinTech Group Inc 20250820 0 1.8 1.9085 1.76 1.81 57599 1.81 up up correct
FTHM.US Fathom Holdings Inc 20250820 0 1.23 1.25 1.2 1.21 68866 1.21 down down correct
FTNT.US Fortinet Inc 20250820 0 78.09 80.3 77.3 79.61 12247330 79.61 up up correct
FULC.US Fulcrum Therapeutics Inc 20250820 0 6.62 6.64 6.39 6.57 291800 6.57 down down correct
FULT.US Fulton Financial Corporation 20250820 0 18.63 18.73 18.48 18.6 819786 18.6 down down correct
FULTP.US Fulton Financial Corporation 20250820 0 19.8 19.83 19.62 19.725 9400 19.725 down down correct
FUNC.US First United Corporation 20250820 0 34.46 34.83 34.4 34.71 11265 34.71 up up correct
FUND.US Sprott Focus Trust Inc 20250820 0 7.86 7.92 7.86 7.92 5000 7.92 up up correct
FUSB.US First US Bancshares Inc 20250820 0 11.1117 12.43 11.1117 12.43 5570 12.43 up up correct
FUTU.US Futu Holdings Limited 20250820 0 169.375 178.79 161.9 178.66 5467212 178.66 up up correct
FVCB.US FVCBankcorp Inc 20250820 0 13.08 13.08 12.95 13.055 15767 13.055 down down correct
FWONA.US Formula One Group 20250820 0 90.98 91.03 89.44 90.65 42600 90.65 down down correct
FWONK.US Formula One Group 20250820 0 101.11 101.98 100.13 101.67 1117300 101.67 up up correct
FWRD.US Forward Air Corporation 20250820 0 28.37 28.7 27.72 27.79 774341 27.79 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20250820 0 17.29 17.6 17.14 17.43 794662 17.43 up up correct
FXNC.US First National Corporation 20250820 0 22.4 22.53 22.26 22.4 13100 22.4
FYBR.US Frontier Communications Parent Inc 20250820 0 37.13 37.13 36.91 36.95 3436354 36.95 down down correct
GABC.US German American Bancorp Inc 20250820 0 40.13 40.66 39.9 40.13 104273 40.13
GAIA.US Gaia Inc 20250820 0 5.29 5.58 5.17 5.56 49079 5.56 up up correct
GAIN.US Gladstone Investment Corporation 20250820 0 14.1 14.26 13.93 14.03 228700 14.03 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20250820 0 24.9566 25 24.9101 24.92 1660 24.92 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20250820 0 23.51 23.8 23.51 23.75 6900 23.75 up up correct
GALT.US Galectin Therapeutics Inc 20250820 0 3.75 4 3.67 3.9 142359 3.9 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20250820 0 8.64 8.72 8.44 8.45 975063 8.45 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20250820 0 0.76 0.787 0.738 0.773 2732100 0.773 up up correct
GANX.US Gain Therapeutics Inc 20250820 0 1.7 1.7376 1.65 1.73 198221 1.73 up up correct
GASS.US StealthGas Inc 20250820 0 6.91 7.05 6.91 6.98 119574 6.98 up up correct
GBCI.US Glacier Bancorp Inc 20250820 0 46.38 46.64 45.97 45.97 822100 45.97 down down correct
GBDC.US Golub Capital BDC Inc 20250820 0 14.74 14.835 14.665 14.72 1148210 14.72 down down correct
GBIO.US Generation Bio Co 20250820 0 6.19 6.335 5.94 6.25 156745 6.25 up up correct
GBLI.US Global Indemnity Group LLC 20250820 0 29.29 30 29 29 5700 29 down down correct
GBNY.US Generations Bancorp NY Inc 20250820 0 16.76 16.76 16.76 16.76 200 16.76
GBRGW.US Goldenbridge Acquisition Limited 20250820 0 0.0515 0.06 0.0515 0.06 479 0.06 up up correct
GCBC.US Greene County Bancorp Inc 20250820 0 23.2901 23.67 23.2901 23.57 6293 23.57 up up correct
GCMG.US GCM Grosvenor Inc 20250820 0 12.89 12.91 12.69 12.86 466253 12.86 down down correct
GCMGW.US GCM Grosvenor Inc 20250820 0 1.26 1.4 1.26 1.39 3252 1.39 up up correct
GCREX.US Griffin Institutional Access Real Estate 20250820 0 22.78 22.78 22.78 22.78 0 22.78
GDEN.US Golden Entertainment Inc 20250820 0 24.8 24.97 24.42 24.46 159379 24.46 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20250820 0 14 14 12.81 12.81 4887 12.81 down down correct
GDEVW.US Nexters Inc. Warrant 20250820 0 0.0167 0.018 0.0165 0.018 22604 0.018 up up correct
GDRX.US GoodRx Holdings Inc 20250820 0 4.7037 4.7037 4.281 4.37 6838067 4.37 down down correct
GDS.US GDS Holdings Limited 20250820 0 33 34.28 30.78 33.9 3521909 33.9 up up correct
GDYN.US Grid Dynamics Holdings Inc 20250820 0 7.8 7.97 7.69 7.7 1005302 7.7 down down correct
GECC.US Great Elm Capital Corporation 20250820 0 11.16 11.2 11.16 11.2 37949 11.2 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20250820 0 25.17 25.17 25.17 25.17 0 25.17
GEG.US Great Elm Group Inc 20250820 0 2.34 2.488 2.34 2.43 11225 2.43 up up correct
GENC.US Gencor Industries Inc 20250820 0 15.49 15.9 15.29 15.78 65600 15.78 up up correct
GEOS.US Geospace Technologies Corporation 20250820 0 17.18 17.45 16.51 17.32 138985 17.32 up up correct
GERN.US Geron Corporation 20250820 0 1.41 1.43 1.37 1.39 4370833 1.39 down down correct
GEVO.US Gevo Inc 20250820 0 1.57 1.65 1.56 1.62 4118954 1.62 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20250820 0 1.13 1.1373 1.05 1.08 469483 1.08 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20250820 0 33.15 33.34 32.36 33.02 1845800 33.02 down down correct
GGAL.US Grupo Financiero Galicia S.A 20250820 0 46.98 47.78 46.22 46.27 1432468 46.27 down down correct
GH.US Guardant Health Inc 20250820 0 58.24 58.78 57.41 58.5 2256637 58.5 up up correct
GHRS.US GH Research PLC Ordinary Shares 20250820 0 12.56 12.89 12.35 12.78 106984 12.78 up up correct
GIFI.US Gulf Island Fabrication Inc 20250820 0 6.72 6.83 6.72 6.76 25009 6.76 up up correct
GIGGU.US GigCapital4 Inc 20250820 0 10.48 10.48 10.48 10.48 0 10.48
GIGGW.US GigCapital4 Inc 20250820 0 0.15 0.15 0.15 0.15 165 0.15
GIGM.US GigaMedia Limited 20250820 0 1.486 1.51 1.472 1.51 1699 1.51 up up correct
GIII.US G 20250820 0 25.89 26.36 25.81 25.85 474780 25.85 down down correct
GILD.US Gilead Sciences Inc 20250820 0 118.57 120.89 118.46 118.73 5639500 118.73 up up correct
GILT.US Gilat Satellite Networks Ltd 20250820 0 9.07 9.26 8.83 8.9 1116371 8.9 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20250820 0 0.89 0.9206 0.86 0.8946 15514 0.8946 up up correct
GIREX.US Griffin Institutional Access Real Estate 20250820 0 24.55 24.55 24.55 24.55 0 24.55
GLAD.US Gladstone Capital Corporation 20250820 0 26.68 26.81 26.35 26.57 88705 26.57 down down correct
GLBE.US Global 20250820 0 31.81 32.87 31.5405 31.84 1465971 31.84 up up correct
GLBS.US Globus Maritime Limited 20250820 0 1.06 1.08 1.04 1.04 15300 1.04 down down correct
GLBZ.US Glen Burnie Bancorp 20250820 0 4.04 4.05 3.975 4 4074 4 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20250820 0 11.44 11.51 11.16 11.45 386487 11.45 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20250820 0 1.41 1.4868 1.35 1.43 154841 1.43 up up correct
GLNG.US Golar LNG Limited 20250820 0 41.54 41.86 40.97 41.67 749958 41.67 up up correct
GLPG.US Galapagos NV 20250820 0 32.11 32.275 31.63 31.76 248327 31.76 down down correct
GLPI.US Gaming and Leisure Properties Inc 20250820 0 47.3 47.66 47.09 47.47 3479598 47.47 up up correct
GLRE.US Greenlight Capital Re Ltd 20250820 0 12.97 13.17 12.89 13.14 85719 13.14 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20250820 0 24.1 24.1 24.1 24.1 0 24.1
GLSI.US Greenwich LifeSciences Inc 20250820 0 11.98 12.195 11.485 11.94 35500 11.94 down down correct
GLTO.US Galecto Inc 20250820 0 3.26 3.48 3.26 3.3799 11115 3.3799 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20250820 0 4.4 4.5 4.33 4.43 394998 4.43 up up correct
GMBL.US Esports Entertainment Group Inc 20250820 0 0.311 0.311 0.3 0.3 9800 0.3 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20250820 0 0.09 0.09 0.09 0.09 0 0.09
GMREX.US Griffin Inst Access Real Estate Fund Cl 20250820 0 23.52 23.52 23.52 23.52 0 23.52
GNFT.US Genfit SA 20250820 0 4.43 4.43 4.32 4.32 1196 4.32 down down correct
GNLN.US Greenlane Holdings Inc 20250820 0 3.33 3.44 3.13 3.13 65164 3.13 down down correct
GNPX.US Genprex Inc 20250820 0 0.1701 0.175 0.1568 0.1629 2782314 0.1629 down down correct
GNSS.US Genasys Inc 20250820 0 1.87 1.89 1.825 1.85 46571 1.85 down down correct
GNTX.US Gentex Corporation 20250820 0 27.68 27.91 27.37 27.37 1799454 27.37 down up incorrect
GNTY.US Guaranty Bancshares Inc 20250820 0 46.19 46.51 45.98 46.11 52600 46.11 down up incorrect
GO.US Grocery Outlet Holding Corp 20250820 0 18.2 18.7 18.14 18.43 2387007 18.43 up down incorrect
GOCO.US GoHealth Inc 20250820 0 5.51 5.608 5.34 5.41 49019 5.41 down up incorrect
GOGO.US Gogo Inc 20250820 0 12.06 12.35 11.98 12.29 721531 12.29 up down incorrect
GOOD.US Gladstone Commercial Corporation 20250820 0 13.14 13.23 13.025 13.08 333273 13.08 down up incorrect
GOODN.US Gladstone Commercial Corporation 20250820 0 22.105 22.12 22.03 22.11 1700 22.11 up down incorrect
GOOG.US Alphabet Inc 20250820 0 201.68 202.17 197.46 200.19 13971700 200.19 down up incorrect
GOOGL.US Alphabet Inc 20250820 0 200.73 201.28 196.595 199.32 28955500 199.32 down down correct
GOSS.US Gossamer Bio Inc 20250820 0 1.9 1.975 1.88 1.95 1112061 1.95 up up correct
GOVX.US GeoVax Labs Inc 20250820 0 0.72 0.775 0.711 0.759 1519600 0.759 up up correct
GOVXW.US GeoVax Labs Inc 20250820 0 0.0202 0.0207 0.0202 0.0202 5659 0.0202
GP.US GreenPower Motor Company Inc 20250820 0 0.3662 0.3662 0.3313 0.3342 224324 0.3342 down down correct
GPRE.US Green Plains Inc 20250820 0 8.17 8.32 7.6 7.62 1903641 7.62 down down correct
GPRO.US GoPro Inc 20250820 0 1.26 1.305 1.21 1.23 4692746 1.23 down down correct
GRBK.US Green Brick Partners Inc 20250820 0 68.99 69.73 67.17 67.35 223400 67.35 down down correct
GREE.US Greenidge Generation Holdings Inc 20250820 0 1.39 1.39 1.32 1.34 66623 1.34 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20250820 0 8.474 8.474 8.25 8.38 4700 8.38 down down correct
GRFS.US Grifols S.A 20250820 0 10.24 10.32 10.12 10.15 751622 10.15 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20250820 0 25.18 25.18 25.18 25.18 0 25.18
GRIN.US Grindrod Shipping Holdings Ltd 20250820 0 25.851 25.89 25.85 25.864 4500 25.864 up up correct
GRMN.US Garmin Ltd 20250820 0 232.72 233.93 229.29 230.15 608000 230.15 down down correct
GRNQ.US Greenpro Capital Corp 20250820 0 1.29 1.4 1.29 1.39 11270 1.39 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20250820 0 0.0005 0.0005 0.0005 0.0005 494 0.0005
GROW.US U.S. Global Investors Inc 20250820 0 2.42 2.44 2.39 2.42 5419 2.42
GRPN.US Groupon Inc 20250820 0 27.66 27.89 26.88 27.5 1925836 27.5 down down correct
GRTX.US Galera Therapeutics Inc 20250820 0 0.025 0.025 0.022 0.0225 8452 0.0225 down down correct
GRVY.US Gravity Co. Ltd 20250820 0 64 64.99 63.57 64.76 6324 64.76 up up correct
GRWG.US GrowGeneration Corp 20250820 0 1.53 1.6 1.4508 1.56 590523 1.56 up up correct
GSBC.US Great Southern Bancorp Inc 20250820 0 59.92 60.5641 59.56 60.34 40260 60.34 up up correct
GSHD.US Goosehead Insurance Inc 20250820 0 86.33 89.38 85.67 88.51 277634 88.51 up up correct
GSIT.US GSI Technology Inc 20250820 0 3.14 3.1401 2.96 3.04 253445 3.04 down down correct
GSM.US Ferroglobe PLC 20250820 0 4.15 4.17 4.115 4.13 611484 4.13 down down correct
GSRDX.US GSRDX 20250820 0 7.62 7.62 7.62 7.62 0 7.62
GSREX.US GSREX 20250820 0 7.61 7.61 7.61 7.61 0 7.61
GSRHX.US GSRHX 20250820 0 8.08 8.08 8.08 8.08 0 8.08
GSRJX.US GSRJX 20250820 0 7.62 7.62 7.62 7.62 0 7.62
GSRQX.US GSRQX 20250820 0 7.78 7.78 7.78 7.78 0 7.78
GT.US The Goodyear Tire & Rubber Company 20250820 0 8.35 8.39 8.2 8.29 10982270 8.29 down down correct
GTBP.US GT Biopharma Inc 20250820 0 1.3 1.32 1.05 1.08 488064 1.08 down down correct
GTEC.US Greenland Technologies Holding Corporation 20250820 0 1.28 1.28 1.21 1.22 105300 1.22 down down correct
GTIM.US Good Times Restaurants Inc 20250820 0 1.69 1.73 1.69 1.73 17841 1.73 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20250820 0 43.58 44.72 43.34 43.7 3982278 43.7 up up correct
GTX.US Garrett Motion Inc 20250820 0 12.98 13.36 12.93 13.15 10328870 13.15 up up correct
GURE.US Gulf Resources Inc 20250820 0 0.745 0.745 0.6851 0.723 11257 0.723 down down correct
GWRS.US Global Water Resources Inc 20250820 0 9.82 9.82 9.69 9.7 43287 9.7 down up incorrect
GYRO.US Gyrodyne LLC 20250820 0 10.1 10.7 10.1 10.7 7677 10.7 up down incorrect
HAFC.US Hanmi Financial Corporation 20250820 0 23.83 23.88 23.65 23.81 93688 23.81 down up incorrect
HAIN.US The Hain Celestial Group Inc 20250820 0 1.822 1.83 1.7 1.72 1162375 1.72 down up incorrect
HALL.US Hallmark Financial Services Inc 20250820 0 0.0535 0.0535 0.0535 0.0535 0 0.0535
HALO.US Halozyme Therapeutics Inc 20250820 0 69.7 71.21 69.53 71.13 1891400 71.13 up down incorrect
HAS.US Hasbro Inc 20250820 0 79.42 80.13 79.16 79.69 1201744 79.69 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20250820 0 16.64 16.845 16.505 16.8 28478051 16.8 up up correct
HBANM.US Huntington Bancshares Incorporated 20250820 0 23.04 23.2 23 23.2 10300 23.2 up up correct
HBANP.US Huntington Bancshares Incorporated 20250820 0 18.37 18.37 18.25 18.3 32598 18.3 down down correct
HBCP.US Home Bancorp Inc 20250820 0 52.96 53.32 52.5091 53.25 38688 53.25 up up correct
HBIO.US Harvard Bioscience Inc 20250820 0 0.4985 0.5099 0.474 0.474 320483 0.474 down down correct
HBNC.US Horizon Bancorp Inc 20250820 0 16.08 16.14 15.955 16.06 186076 16.06 down up incorrect
HBT.US HBT Financial Inc 20250820 0 25 25.7559 24.3136 25.25 23309 25.25 up down incorrect
HCAT.US Health Catalyst Inc 20250820 0 3.01 3.0399 2.89 2.92 717818 2.92 down up incorrect
HCKT.US The Hackett Group Inc 20250820 0 20.48 20.62 20.07 20.13 360107 20.13 down down correct
HCM.US HUTCHMED (China) Limited 20250820 0 16 16.0617 15.69 15.88 59324 15.88 down down correct
HCSG.US Healthcare Services Group Inc 20250820 0 15.39 15.57 15.11 15.23 572050 15.23 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20250820 0 3.06 3.06 2.55 2.84 888096 2.84 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20250820 0 3.1 3.49 2.77 3.4 76746 3.4 up up correct
HDSN.US Hudson Technologies Inc 20250820 0 9.52 9.54 9.325 9.37 395800 9.37 down down correct
HELE.US Helen of Troy Limited 20250820 0 23.8 24.5 23.38 24.38 1023004 24.38 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20250820 0 0.073 0.073 0.0523 0.0523 73718 0.0523 down down correct
HEPS.US D 20250820 0 2.75 2.835 2.735 2.81 246794 2.81 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20250820 0 13.35 13.44 13.35 13.43 5926 13.43 up up correct
HFFG.US HF Foods Group Inc 20250820 0 3.49 3.68 3.42 3.66 78519 3.66 up up correct
HFWA.US Heritage Financial Corporation 20250820 0 23.38 23.87 23.215 23.31 122853 23.31 down down correct
HGBL.US Heritage Global Inc 20250820 0 1.93 1.93 1.85 1.9 45522 1.9 down down correct
HIFS.US Hingham Institution for Savings 20250820 0 263.02 264.5 259.59 264.5 70199 264.5 up up correct
HIHO.US Highway Holdings Limited 20250820 0 1.653 1.6999 1.653 1.6999 6054 1.6999 up up correct
HIMX.US Himax Technologies Inc 20250820 0 7.55 7.65 7.24 7.49 1726857 7.49 down down correct
HITI.US High Tide Inc. Common Shares 20250820 0 3.05 3.09 2.92 3.08 728904 3.08 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20250820 0 2.38 2.41 2.23 2.4 14926210 2.4 up up correct
HLIT.US Harmonic Inc 20250820 0 8.98 9.11 8.69 8.76 776734 8.76 down down correct
HLMN.US Hillman Solutions Corp 20250820 0 9.81 9.855 9.66 9.68 1066588 9.68 down down correct
HLNE.US Hamilton Lane Incorporated 20250820 0 150.72 151.79 147.7414 150.42 333758 150.42 down down correct
HMST.US HomeStreet Inc 20250820 0 13.72 13.99 13.625 13.75 73562 13.75 up down incorrect
HNNA.US Hennessy Advisors Inc 20250820 0 11.13 11.27 11.06 11.17 7485 11.17 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20250820 0 24.85 24.85 24.85 24.85 0 24.85
HNRG.US Hallador Energy Company 20250820 0 15.77 16.1811 15.0502 15.87 960450 15.87 up down incorrect
HNST.US The Honest Company Inc 20250820 0 3.75 3.75 3.61 3.66 4596739 3.66 down up incorrect
HOFT.US Hooker Furniture Corporation 20250820 0 10.19 10.19 9.78 9.85 16361 9.85 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20250820 0 0.841 0.874 0.841 0.874 2600 0.874 up down incorrect
HOLX.US Hologic Inc 20250820 0 68.03 68.79 67.74 68.76 1890938 68.76 up down incorrect
HON.US Honeywell International Inc 20250820 0 217.06 219.515 216.22 217 4061461 217 down down correct
HONE.US HarborOne Bancorp Inc 20250820 0 12.16 12.17 12.025 12.09 128099 12.09 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20250820 0 106.665 107.98 99 105.34 56515328 105.34 down down correct
HOOK.US HOOKIPA Pharma Inc 20250820 0 0.816 0.82 0.816 0.818 17800 0.818 up up correct
HOPE.US Hope Bancorp Inc 20250820 0 10.41 10.5 10.335 10.47 789868 10.47 up up correct
HOTH.US Hoth Therapeutics Inc 20250820 0 1.26 1.278 1.22 1.25 104400 1.25 down down correct
HOWL.US Werewolf Therapeutics Inc 20250820 0 1.26 1.26 1.2 1.24 115528 1.24 down down correct
HPK.US HighPeak Energy Inc 20250820 0 7.31 7.4 7.15 7.23 497757 7.23 down down correct
HPKEW.US HighPeak Energy Inc 20250820 0 0.0258 0.45 0.0248 0.1368 377265 0.1368 up up correct
HQI.US HireQuest Inc 20250820 0 9.28 9.505 9.19 9.505 7515 9.505 up up correct
HQY.US HealthEquity Inc 20250820 0 89.8 90.615 88.21 89.04 653570 89.04 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20250820 0 36.39 36.64 36.08 36.63 459580 36.63 up up correct
HROW.US Harrow Health Inc 20250820 0 38.31 38.67 36.55 38.23 512700 38.23 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20250820 0 25.41 25.41 25.41 25.41 300 25.41
HRTX.US Heron Therapeutics Inc 20250820 0 1.28 1.3 1.25 1.3 2451785 1.3 up up correct
HRZN.US Horizon Technology Finance Corporation 20250820 0 6.94 6.98 6.94 6.97 415641 6.97 up up correct
HSDT.US Helius Medical Technologies Inc 20250820 0 6.3 6.52 6.12 6.12 26577 6.12 down down correct
HSIC.US Henry Schein Inc 20250820 0 68.33 68.97 68.19 68.64 2059320 68.64 up up correct
HSII.US Heidrick & Struggles International Inc 20250820 0 48.76 49.04 48.41 48.68 67765 48.68 down down correct
HSON.US Hudson Global Inc 20250820 0 8.9695 9.0634 8.95 8.95 1949 8.95 down down correct
HST.US Host Hotels & Resorts Inc 20250820 0 16.11 16.2 15.97 16.12 8578900 16.12 up down incorrect
HSTM.US HealthStream Inc 20250820 0 26.59 26.93 26.5 26.8 151561 26.8 up down incorrect
HTBK.US Heritage Commerce Corp 20250820 0 9.87 9.915 9.775 9.78 296838 9.78 down down correct
HTHT.US Huazhu Group Limited 20250820 0 34 35.33 33.31 35.16 5300772 35.16 up up correct
HTLD.US Heartland Express Inc 20250820 0 8.41 8.51 8.1 8.11 640876 8.11 down down correct
HTOO.US Fusion Fuel Green PLC 20250820 0 4.25 4.4799 4.21 4.265 15995 4.265 up up correct
HTOOW.US Fusion Fuel Green PLC 20250820 0 0.0272 0.031 0.0272 0.0273 12381 0.0273 up up correct
HUBG.US Hub Group Inc 20250820 0 36 36 34.92 34.92 378180 34.92 down down correct
HUDI.US Huadi International Group Co. Ltd 20250820 0 1.185 1.185 1.13 1.13 35347 1.13 down down correct
HUIZ.US Huize Holding Limited 20250820 0 2.35 2.6 2.245 2.4 101228 2.4 up up correct
HUMA.US Humacyte Inc 20250820 0 1.63 1.69 1.52 1.63 5474111 1.63
HUMAW.US Humacyte Inc 20250820 0 0.225 0.26 0.192 0.232 32499 0.232 up up correct
HURC.US Hurco Companies Inc 20250820 0 18.11 18.59 17.93 18.27 5241 18.27 up up correct
HURN.US Huron Consulting Group Inc 20250820 0 136.24 136.99 135.07 135.29 89226 135.29 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20250820 0 22.25 22.32 20.69 22.31 4290697 22.31 up up correct
HWBK.US Hawthorn Bancshares Inc 20250820 0 29.87 29.99 29.69 29.99 5066 29.99 up up correct
HWC.US Hancock Whitney Corporation 20250820 0 60.79 60.95 60.17 60.46 623163 60.46 down down correct
HWCPZ.US HWCPZ 20250820 0 24.49 24.8 24.49 24.8 7000 24.8 up up correct
HWKN.US Hawkins Inc 20250820 0 171.41 171.41 166.28 167.9 120171 167.9 down down correct
HYAC.US Haymaker Acquisition Corp. III 20250820 0 11.2 11.22 11.17 11.17 207700 11.17 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20250820 0 4.5 4.52 4.1261 4.48 2737 4.48 down down correct
HYMC.US Hycroft Mining Holding Corporation 20250820 0 3.63 3.72 3.6 3.69 150800 3.69 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20250820 0 0.009 0.013 0.009 0.013 12300 0.013 up up correct
IART.US Integra LifeSciences Holdings Corporation 20250820 0 14.66 14.9399 14.2 14.26 1361992 14.26 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20250820 0 8.94 9 8.6101 8.71 595434 8.71 down down correct
IBCP.US Independent Bank Corporation 20250820 0 31.44 31.53 31.22 31.39 58816 31.39 down down correct
IBEX.US IBEX Limited 20250820 0 28.95 29.3 28.2922 28.93 82130 28.93 down down correct
IBKR.US Interactive Brokers Group Inc 20250820 0 62.14 62.56 60.06 62.455 5595523 62.455 up up correct
IBOC.US International Bancshares Corporation 20250820 0 68.58 68.71 68.015 68.46 159782 68.46 down down correct
IBRX.US ImmunityBio Inc 20250820 0 2.28 2.3221 2.17 2.26 7531587 2.26 down down correct
ICCC.US ImmuCell Corporation 20250820 0 6.0428 6.0428 6.0428 6.0428 786 6.0428
ICCM.US Icecure Medical 20250820 0 0.8434 0.869 0.83 0.8553 311328 0.8553 up down incorrect
ICFI.US ICF International Inc 20250820 0 98.95 99.77 97.08 97.77 128049 97.77 down up incorrect
ICHR.US Ichor Holdings Ltd 20250820 0 17.64 17.645 16.39 16.93 880540 16.93 down up incorrect
ICLR.US ICON Public Limited Company 20250820 0 179.04 181.51 177.76 180.25 987561 180.25 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20250820 0 2.75 2.79 2.73 2.755 30200 2.755 up down incorrect
ICUI.US ICU Medical Inc 20250820 0 123.76 125.02 121.6743 123.36 314492 123.36 down down correct
IDCC.US InterDigital Inc 20250820 0 261.03 262.635 255.86 259.96 299067 259.96 down down correct
IDN.US Intellicheck Inc 20250820 0 5.17 5.3099 4.94 5.22 239701 5.22 up up correct
IDXX.US IDEXX Laboratories Inc 20250820 0 637.82 640.7 634.16 639.85 525200 639.85 up up correct
IDYA.US IDEAYA Biosciences Inc 20250820 0 24.05 24.47 23.57 24.32 944987 24.32 up up correct
IEP.US Icahn Enterprises L.P 20250820 0 8.35 8.5 8.32 8.47 729300 8.47 up up correct
IESC.US IES Holdings Inc 20250820 0 320 323.31 309.51 321.59 136581 321.59 up up correct
IFBD.US Infobird Co. Ltd 20250820 0 0.98 1.04 0.98 0.9801 2659 0.9801 up up correct
IFMK.US iFresh Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 215 0.0001
IFRX.US InflaRx N.V 20250820 0 0.89 0.9199 0.85 0.8929 96768 0.8929 up up correct
IGIC.US International General Insurance Holdings Ltd 20250820 0 24.13 24.67 24.13 24.66 97157 24.66 up up correct
IHRT.US iHeartMedia Inc 20250820 0 2.22 2.29 2.16 2.24 739756 2.24 up up correct
III.US Information Services Group Inc 20250820 0 4.85 4.87 4.77 4.85 160523 4.85
IIIV.US i3 Verticals Inc 20250820 0 31.11 31.645 30.6 30.79 155483 30.79 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20250820 0 1.23 1.2678 1.16 1.245 445239 1.245 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20250820 0 0.43 0.43 0.43 0.43 0 0.43
IKT.US Inhibikase Therapeutics Inc 20250820 0 1.7 1.7199 1.56 1.68 93825 1.68 down down correct
ILMN.US Illumina Inc 20250820 0 101.14 101.19 99.25 100.8 1435500 100.8 down down correct
ILPT.US Industrial Logistics Properties Trust 20250820 0 5.95 5.99 5.85 5.93 403415 5.93 down down correct
IMAB.US I 20250820 0 4.15 4.6883 4.13 4.52 1499006 4.52 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20250820 0 10.88 10.88 10.88 10.88 0 10.88
IMCC.US IM Cannabis Corp 20250820 0 2.52 2.52 2.16 2.27 70620 2.27 down up incorrect
IMCR.US Immunocore Holdings plc 20250820 0 32.3 33.2 32.175 32.49 473405 32.49 up down incorrect
IMKTA.US Ingles Markets Incorporated 20250820 0 65.73 66.1 65.02 65.09 109793 65.09 down down correct
IMMP.US Immutep Limited 20250820 0 1.7 1.7 1.65 1.66 143989 1.66 down down correct
IMMR.US Immersion Corporation 20250820 0 6.97 7.01 6.84 6.92 307382 6.92 down down correct
IMNM.US Immunome Inc 20250820 0 10 10.04 9.55 9.57 521812 9.57 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20250820 0 15.35 15.5999 15.06 15.16 13345 15.16 down down correct
IMRA.US IMARA Inc 20250820 0 37.8195 38.6 36.52 38.6 16221 35.7023 up up correct
IMRN.US Immuron Limited 20250820 0 1.7743 1.7998 1.62 1.72 79980 1.72 down down correct
IMRX.US Immuneering Corporation 20250820 0 3.35 3.46 3.25 3.43 165686 3.43 up up correct
IMTE.US Integrated Media Technology Limited 20250820 0 0.95 0.96 0.95 0.9501 10993 0.9501 up up correct
IMTX.US Immatics N.V 20250820 0 5.59 5.63 5.42 5.6 371756 5.6 up up correct
IMUX.US Immunic Inc 20250820 0 0.92 0.924 0.87 0.92 871000 0.92
IMVT.US Immunovant Inc 20250820 0 14.8 14.99 14.5 14.82 1558555 14.82 up up correct
IMXI.US International Money Express Inc 20250820 0 14.5 14.7 14.49 14.54 899910 14.54 up up correct
INAB.US IN8bio Inc. Common Stock 20250820 0 2.26 2.26 2.1 2.21 58500 2.21 down down correct
INBK.US First Internet Bancorp 20250820 0 23.36 23.759 23.19 23.64 66153 23.64 up up correct
INBKZ.US INBKZ 20250820 0 24.75 24.75 24.7 24.709 1600 24.709 down down correct
INBX.US Inhibrx Inc 20250820 0 22.71 24.76 22.638 24.41 178800 24.41 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20250820 0 1.62 1.66 1.57 1.63 14256 1.63 up up correct
INCY.US Incyte Corporation 20250820 0 85.23 86.37 84.76 86.2 1688492 86.2 up up correct
INDB.US Independent Bank Corp 20250820 0 66.81 67.5 66.23 67.24 265884 67.24 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20250820 0 4.18 4.34 4.04 4.32 2945842 4.32 up up correct
INDP.US Indaptus Therapeutics Inc 20250820 0 7.38 7.42 7.07 7.42 3285 7.42 up up correct
INGN.US Inogen Inc 20250820 0 7.47 7.5099 7.32 7.37 132947 7.37 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20250820 0 14.75 15.2421 14.25 14.47 41674 14.47 down down correct
INM.US InMed Pharmaceuticals Inc 20250820 0 2.2 2.26 2.15 2.22 65297 2.22 up up correct
INMB.US INmune Bio Inc 20250820 0 2.38 2.41 2.33 2.36 401771 2.36 down down correct
INMD.US InMode Ltd 20250820 0 14.17 14.305 14.075 14.19 798925 14.19 up up correct
INN.US PF 20250820 0 18.91 19.35 18.91 19.35 3790 19.35 up up correct
INNV.US InnovAge Holding Corp 20250820 0 3.45 3.61 3.4277 3.49 12482 3.49 up up correct
INO.US Inovio Pharmaceuticals Inc 20250820 0 1.93 1.94 1.8 1.85 1092036 1.85 down down correct
INOD.US Innodata Inc 20250820 0 37.85 38.4269 36.33 38.27 1893392 38.27 up up correct
INOV.US Inovalon Holdings Inc 20250820 0 32.94 32.94 32.94 32.94 0 32.94
INSE.US Inspired Entertainment Inc 20250820 0 8.39 8.43 8.26 8.39 93515 8.39
INSG.US Inseego Corp 20250820 0 9.85 10.4213 9.65 9.75 324314 9.75 down down correct
INSM.US Insmed Incorporated 20250820 0 127.43 130.06 127.43 129.45 2352202 129.45 up up correct
INTA.US Intapp Inc. Common Stock 20250820 0 42.22 43.22 41.66 41.825 1264716 41.825 down down correct
INTC.US Intel Corporation 20250820 0 24.9 24.933 23.3302 23.54 161149406 23.54 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20250820 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20250820 0 12.47 14.3 12.47 14.3 4277 14.3 up up correct
INTU.US Intuit Inc 20250820 0 703.98 705.1 695.69 699.15 2096200 699.15 down down correct
INTZ.US Intrusion Inc 20250820 0 1.73 1.755 1.66 1.74 121928 1.74 up up correct
INVA.US Innoviva Inc 20250820 0 20.61 20.65 19.89 19.95 515962 19.95 down down correct
INVE.US Identiv Inc 20250820 0 3.58 3.7289 3.58 3.63 25359 3.63 up up correct
INVZ.US Innoviz Technologies Ltd 20250820 0 1.61 1.65 1.54 1.64 4911703 1.64 up up correct
INVZW.US Innoviz Technologies Ltd 20250820 0 0.071 0.0719 0.071 0.0719 31800 0.0719 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20250820 0 2.05 2.06 1.86 1.88 2017276 1.88 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20250820 0 42.45 43.26 41.96 42.81 2286000 42.81 up down incorrect
IOSP.US Innospec Inc 20250820 0 84.36 84.55 83.595 83.65 100750 83.65 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20250820 0 2.6 2.68 2.47 2.53 10095400 2.53 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20250820 0 2.6 2.9 2.58 2.89 1652800 2.89 up down incorrect
IPAR.US Inter Parfums Inc 20250820 0 111.9 114.127 111.225 113.28 473431 113.28 up down incorrect
IPDN.US Professional Diversity Network Inc 20250820 0 2.2 2.2 2.09 2.15 14279 2.15 down up incorrect
IPGP.US IPG Photonics Corporation 20250820 0 76.77 76.77 74.36 75.72 182808 75.72 down up incorrect
IPHA.US Innate Pharma S.A 20250820 0 2.2825 2.2833 2.22 2.23 9067 2.23 down up incorrect
IPSC.US Century Therapeutics Inc. 20250820 0 0.5543 0.562 0.5359 0.545 472220 0.545 down down correct
IPW.US iPower Inc. 20250820 0 0.51 0.52 0.44 0.49 430999 0.49 down down correct
IPWR.US Ideal Power Inc 20250820 0 4.961 5.02 4.845 4.91 16200 4.91 down down correct
IQ.US iQIYI Inc 20250820 0 2.17 2.475 2.13 2.3 46852719 2.3 up up correct
IRBT.US iRobot Corporation 20250820 0 3.36 3.36 3.12 3.29 1303678 3.29 down down correct
IRDM.US Iridium Communications Inc 20250820 0 23.84 24.17 23.78 24.13 1504068 24.13 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20250820 0 18.575 19.78 17.22 19.76 24060061 19.76 up up correct
IRIX.US IRIDEX Corporation 20250820 0 1.17 1.285 1.16 1.28 104671 1.28 up up correct
IRMD.US IRadimed Corporation 20250820 0 70.4 70.74 69.44 69.82 40408 69.82 down down correct
IROQ.US IF Bancorp Inc 20250820 0 25.16 25.16 25.15 25.15 783 25.15 down down correct
IRTC.US iRhythm Technologies Inc 20250820 0 160.83 164.39 160.18 163.2 386859 163.2 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20250820 0 1.08 1.115 1.04 1.1 1028749 1.1 up up correct
ISPC.US iSpecimen Inc. Common Stock 20250820 0 1.11 1.22 1.06 1.155 224280 1.155 up up correct
ISRG.US Intuitive Surgical Inc 20250820 0 479.39 483.635 478.08 480.45 1409563 480.45 up up correct
ISSC.US Innovative Solutions and Support Inc 20250820 0 12.88 13.35 12.17 13.22 825179 13.22 up up correct
ISTR.US Investar Holding Corporation 20250820 0 22.12 22.475 22.01 22.38 24007 22.38 up up correct
ITIC.US Investors Title Company 20250820 0 238.57 240.83 234.14 234.14 58927 234.14 down down correct
ITOS.US iTeos Therapeutics Inc 20250820 0 10.12 10.22 10.12 10.21 1267317 10.21 up up correct
ITRI.US Itron Inc 20250820 0 125.8 126.8015 124.01 124.69 423057 124.69 down down correct
ITRM.US Iterum Therapeutics plc 20250820 0 0.8324 0.852 0.7401 0.7597 1427831 0.7597 down down correct
ITRN.US Ituran Location and Control Ltd 20250820 0 36.25 36.5 35.04 35.71 181607 35.71 down down correct
IVA.US Inventiva S.A 20250820 0 4.6 4.6211 4.31 4.58 29393 4.58 down down correct
IZEA.US IZEA Worldwide Inc 20250820 0 4.13 4.23 4.0411 4.2 52645 4.2 up up correct
JACK.US Jack in the Box Inc 20250820 0 18.91 19.28 18.6 18.67 809836 18.67 down down correct
JAGX.US Jaguar Health Inc 20250820 0 2 2.023 1.82 1.87 108300 1.87 down down correct
JAKK.US JAKKS Pacific Inc 20250820 0 17.37 17.72 17.25 17.42 122986 17.42 up up correct
JAMF.US Jamf Holding Corp 20250820 0 8.56 8.58 8.36 8.41 1206883 8.41 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20250820 0 24.63 25.14 24.211 24.87 843100 24.87 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20250820 0 119.73 120.7 118.04 119.07 603200 119.07 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20250820 0 146.71 146.885 142.42 142.53 990983 142.53 down down correct
JBLU.US JetBlue Airways Corporation 20250820 0 5.23 5.245 5.07 5.14 15717950 5.14 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20250820 0 63.5 63.97 62 62.72 106324 62.72 down down correct
JD.US JD.com Inc 20250820 0 31.26 31.45 30.96 31.17 7150400 31.17 down up incorrect
JFIN.US Jiayin Group Inc 20250820 0 12.84 12.84 11.6 12.25 360823 12.25 down up incorrect
JFU.US 9F Inc 20250820 0 1.95 1.95 1.9 1.9 1539 1.9 down up incorrect
JG.US Aurora Mobile Limited 20250820 0 9.078 9.08 8.96 8.96 3013 8.96 down up incorrect
JJSF.US J & J Snack Foods Corp 20250820 0 114.92 115.565 112.19 112.33 102126 112.33 down up incorrect
JKHY.US Jack Henry & Associates Inc 20250820 0 159 166.135 158.53 163.8 1769655 163.8 up up correct
JOUT.US Johnson Outdoors Inc 20250820 0 39.92 40.4205 39.545 39.85 56048 39.85 down down correct
JPM.US PM 20250820 0 18.44 18.44 18.33 18.34 355555 18.34 down down correct
JRSH.US Jerash Holdings (US) Inc 20250820 0 3.39 3.39 3.35 3.355 17758 3.3051 down down correct
JRVR.US James River Group Holdings Ltd 20250820 0 5.65 5.91 5.65 5.89 227104 5.89 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20250820 0 19.32 19.35 19.21 19.26 5200 19.26 down up incorrect
JSPR.US Jasper Therapeutics Inc 20250820 0 2.83 2.989 2.804 2.85 119500 2.85 up down incorrect
JVA.US Coffee Holding Co. Inc 20250820 0 4.24 4.2596 4.11 4.16 22599 4.16 down up incorrect
JWEL.US Jowell Global Ltd 20250820 0 1.94 1.94 1.88 1.92 2677 1.92 down up incorrect
JYNT.US The Joint Corp 20250820 0 10.34 10.6 10.21 10.26 58240 10.26 down up incorrect
JZXN.US Jiuzi Holdings Inc 20250820 0 0.89 0.9 0.834 0.876 247925 0.876 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20250820 0 8.39 8.39 7.88 8.34 113736 8.34 down up incorrect
KALU.US Kaiser Aluminum Corporation 20250820 0 74.78 75.115 73.72 74.6 50776 74.6 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20250820 0 12.81 12.98 12.3 12.91 577212 12.91 up down incorrect
KARO.US Karooooo Ltd 20250820 0 47.35 47.365 46.54 47.2 47352 47.2 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20250820 0 0.79 1.04 0.7801 1.03 986439 1.03 up down incorrect
KBNT.US Kubient Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20250820 0 13.62 14.106 12.7 13.8 3060721 13.8 up up correct
KDP.US Keurig Dr Pepper Inc 20250820 0 35.35 35.94 35.15 35.18 9400800 35.18 down down correct
KE.US Kimball Electronics Inc 20250820 0 27.14 27.45 26.55 27.42 451436 27.42 up up correct
KELYA.US Kelly Services Inc 20250820 0 14.18 14.575 14.14 14.37 448084 14.37 up up correct
KELYB.US Kelly Services Inc 20250820 0 15.05 15.05 15.05 15.05 700 15.05
KEQU.US Kewaunee Scientific Corporation 20250820 0 56.12 56.99 56.11 56.99 2800 56.99 up up correct
KFRC.US Kforce Inc 20250820 0 32.55 32.81 31.72 31.77 259800 31.77 down down correct
KHC.US The Kraft Heinz Company 20250820 0 27.81 28.03 27.29 27.42 8522400 27.42 down down correct
KIDS.US OrthoPediatrics Corp 20250820 0 19.14 19.64 18.96 19.48 175884 19.48 up up correct
KINS.US Kingstone Companies Inc 20250820 0 13.97 14.05 13.61 13.66 220809 13.66 down down correct
KLAC.US KLA Corporation 20250820 0 878.53 880.225 860.21 878.44 978724 878.44 down down correct
KLDO.US Kaleido Biosciences Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20250820 0 36.27 36.27 35.16 35.89 354222 35.89 down down correct
KLTR.US Kaltura Inc. Common Stock 20250820 0 1.45 1.51 1.39 1.44 398285 1.44 down down correct
KLXE.US KLX Energy Services Holdings Inc 20250820 0 1.76 1.86 1.73 1.79 85376 1.79 up up correct
KMDA.US Kamada Ltd 20250820 0 7.19 7.19 6.92 6.97 95111 6.97 down down correct
KNDI.US Kandi Technologies Group Inc 20250820 0 1.58 1.7 1.5761 1.65 504261 1.65 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20250820 0 33.28 33.4899 32.92 33.21 396753 33.21 down down correct
KNSL.US Kinsale Capital Group Inc 20250820 0 464 468.21 462.58 468.21 161800 468.21 up up correct
KOD.US Kodiak Sciences Inc 20250820 0 9.33 9.74 8.77 9.5 978124 9.5 up up correct
KOPN.US Kopin Corporation 20250820 0 1.75 1.785 1.68 1.77 1890828 1.77 up up correct
KOSS.US Koss Corporation 20250820 0 6.5 6.56 6 6.1 84100 6.1 down down correct
KPLT.US Katapult Holdings Inc 20250820 0 14.49 15.87 13.945 15.3 51700 15.3 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20250820 0 0.0124 0.013 0.0102 0.0104 132150 0.0104 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20250820 0 2.65 2.7 2.559 2.65 15300 2.65
KPTI.US Karyopharm Therapeutics Inc 20250820 0 6.34 7.01 6.14 6.5 313764 6.5 up up correct
KRKR.US 36Kr Holdings Inc 20250820 0 4.6 4.68 4.5 4.5 1018 4.5 down down correct
KRMD.US Repro Med Systems Inc 20250820 0 4.12 4.175 4.05 4.15 54688 4.15 up up correct
KRNT.US Kornit Digital Ltd 20250820 0 15.44 15.46 14.98 15.26 358328 15.26 down up incorrect
KRNY.US Kearny Financial Corp 20250820 0 6.06 6.11 6.035 6.09 259638 6.09 up down incorrect
KROS.US Keros Therapeutics Inc 20250820 0 14.49 15.39 14.04 14.23 801484 14.23 down up incorrect
KRT.US Karat Packaging Inc 20250820 0 25.48 25.5 24.87 25.01 56900 25.01 down up incorrect
KRUS.US Kura Sushi USA Inc 20250820 0 78.9 79.595 75.95 78.63 311870 78.63 down up incorrect
KRYS.US Krystal Biotech Inc 20250820 0 143.62 147.575 142.51 145.86 191200 145.86 up down incorrect
KTCC.US Key Tronic Corporation 20250820 0 2.7801 2.8533 2.76 2.78 16201 2.78 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20250820 0 62.73 64.555 60.71 64.27 3801184 64.27 up up correct
KTTA.US Pasithea Therapeutics Corp. 20250820 0 0.714 0.73 0.69 0.705 39500 0.705 down down correct
KURA.US Kura Oncology Inc 20250820 0 7.15 7.28 7.03 7.05 1439451 7.05 down down correct
KVHI.US KVH Industries Inc 20250820 0 5.47 5.535 5.31 5.5 18690 5.5 up up correct
KXIN.US Kaixin Auto Holdings 20250820 0 0.71 0.749 0.693 0.74 44900 0.74 up up correct
KYMR.US Kymera Therapeutics Inc 20250820 0 42.35 42.93 41.495 42.35 466565 42.35
KZIA.US Kazia Therapeutics Limited 20250820 0 7.337 7.57 6.22 7 49482 7 down down correct
KZR.US Kezar Life Sciences Inc 20250820 0 3.94 3.94 3.845 3.9 11018 3.9 down down correct
LAKE.US Lakeland Industries Inc 20250820 0 15.06 15.265 14.96 15.21 54647 15.21 up up correct
LAMR.US Lamar Advertising Company (REIT) 20250820 0 120.73 123 120.71 122.61 726806 122.61 up up correct
LAND.US Gladstone Land Corporation 20250820 0 8.92 9.075 8.89 8.92 322700 8.92
LANDM.US Gladstone Land Corporation 20250820 0 24.85 24.89 24.8 24.89 4400 24.89 up up correct
LANDO.US Gladstone Land Corporation 20250820 0 19.183 19.25 19.127 19.25 7800 19.25 up up correct
LARAX.US LARAX 20250820 0 8.79 8.79 8.79 8.79 0 8.79
LARK.US Landmark Bancorp Inc 20250820 0 26.06 26.145 25.79 26.05 5021 26.05 down down correct
LASR.US nLIGHT Inc 20250820 0 26.05 26.225 24.8717 25.96 688616 25.96 down down correct
LAUR.US Laureate Education Inc 20250820 0 26.32 26.32 25.96 26.06 559197 26.06 down down correct
LAZR.US Luminar Technologies Inc 20250820 0 1.94 2.01 1.92 1.97 3300787 1.97 up up correct
LBRDA.US Liberty Broadband Corporation 20250820 0 61.07 61.305 60.47 60.99 125137 60.99 down down correct
LBRDK.US Liberty Broadband Corporation 20250820 0 61.39 61.89 60.89 61.21 1572069 61.21 down down correct
LBRDP.US Liberty Broadband Corporation 20250820 0 24.95 24.988 24.919 24.919 1300 24.919 down down correct
LBTYA.US Liberty Global plc 20250820 0 11.18 11.4 11.16 11.33 2512616 11.33 up up correct
LBTYB.US Liberty Global plc 20250820 0 11.6986 11.8022 11.5929 11.7558 85 11.7558 up up correct
LBTYK.US Liberty Global plc 20250820 0 11.35 11.445 11.14 11.42 1794868 11.42 up up correct
LCAP.US Lionheart Acquisition Corporation II 20250820 0 27.6 27.62 27.4 27.568 14900 27.568 down down correct
LCID.US Lucid Group Inc. Common Stock 20250820 0 2.13 2.14 2.06 2.09 78859400 2.09 down down correct
LCNB.US LCNB Corp 20250820 0 15.13 15.31 15.0537 15.26 16706 15.26 up up correct
LCRDX.US LCRDX 20250820 0 8.79 8.79 8.79 8.79 0 8.79
LCRUX.US LCRUX 20250820 0 8.79 8.79 8.79 8.79 0 8.79
LCUT.US Lifetime Brands Inc 20250820 0 3.8 3.86 3.68 3.77 34800 3.77 down down correct
LE.US Lands' End Inc 20250820 0 12.7 13.33 12.45 12.79 369918 12.79 up up correct
LECO.US Lincoln Electric Holdings Inc 20250820 0 240.74 241.72 236.52 238.7 223070 238.7 down down correct
LEDS.US SemiLEDs Corporation 20250820 0 1.69 1.96 1.6263 1.87 33259 1.87 up up correct
LEE.US Lee Enterprises Incorporated 20250820 0 4.14 4.4 4.085 4.1 20715 4.1 down down correct
LEGH.US Legacy Housing Corporation 20250820 0 27.2 27.43 26.895 27.05 64658 27.05 down down correct
LEGN.US Legend Biotech Corporation 20250820 0 36.41 36.7 35.61 35.63 951315 35.63 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20250820 0 46.21 46.21 46.21 46.21 0 46.21
LESL.US Leslie's Inc 20250820 0 0.312 0.3286 0.2999 0.3069 2230653 0.3069 down down correct
LEXX.US Lexaria Bioscience Corp 20250820 0 0.85 0.858 0.795 0.7994 191992 0.7994 down down correct
LFMD.US LifeMD Inc 20250820 0 6.07 6.4299 5.95 6.19 2719886 6.19 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20250820 0 24.2 24.2 24.2 24.2 0 24.2
LFST.US LifeStance Health Group Inc. Common Stock 20250820 0 5.3 5.39 5.29 5.35 2042324 5.35 up up correct
LFUS.US Littelfuse Inc 20250820 0 250.87 252.53 245.995 249.24 154294 248.49 down down correct
LFVN.US LifeVantage Corporation 20250820 0 13.03 13.11 12.07 12.4 116469 12.4 down down correct
LGHL.US Lion Group Holding Ltd 20250820 0 1.92 2.039 1.8 1.86 111189 1.86 down down correct
LGIH.US LGI Homes Inc 20250820 0 66.08 66.54 63.384 63.42 326652 63.42 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20250820 0 154.56 156.67 152.23 155.25 153900 155.25 up up correct
LGO.US Largo Resources Ltd 20250820 0 1.34 1.44 1.32 1.4 177540 1.4 up up correct
LGVN.US Longeveron Inc 20250820 0 0.81 0.8465 0.78 0.8 382572 0.8 down down correct
LI.US Li Auto Inc 20250820 0 23.57 23.73 23.3 23.5 3800436 23.5 down down correct
LIDR.US Aeye Inc 20250820 0 2.47 2.72 2.37 2.66 7319814 2.66 up up correct
LIDRW.US AEye Inc 20250820 0 0.1845 0.1849 0.159 0.1637 37800 0.1637 down down correct
LILA.US Liberty Latin America Ltd 20250820 0 7.77 7.85 7.71 7.8 237400 7.8 up up correct
LILAK.US Liberty Latin America Ltd 20250820 0 7.96 8.015 7.855 7.97 767232 7.97 up up correct
LINC.US Lincoln Educational Services Corporation 20250820 0 19.34 19.76 18.98 19.5 325357 19.5 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20250820 0 14 14.09 13.64 13.81 385796 13.81 down down correct
LINK.US Interlink Electronics Inc 20250820 0 7.13 7.7 6.76 7.5 41449 7.5 up up correct
LIQT.US LiqTech International Inc 20250820 0 1.925 2.02 1.9 1.9899 56932 1.9899 up up correct
LITE.US Lumentum Holdings Inc 20250820 0 115.14 116.59 111.2 115.89 3361655 115.89 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20250820 0 3.68 3.88 3.55 3.81 165349 3.81 up up correct
LIVE.US Live Ventures Incorporated 20250820 0 18.13 19.5 18.13 19.26 20430 19.26 up up correct
LIVN.US LivaNova PLC 20250820 0 53.41 53.82 53 53.39 561501 53.39 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20250820 0 3.7 3.81 3.13 3.52 157547 3.52 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20250820 0 0.219 0.219 0.2 0.2 200 0.2 down down correct
LKFN.US Lakeland Financial Corporation 20250820 0 63.86 64.26 63.26 63.99 103415 63.99 up up correct
LKQ.US LKQ Corporation 20250820 0 31.29 31.53 30.59 30.62 2957235 30.62 down down correct
LMAT.US LeMaitre Vascular Inc 20250820 0 95.54 97.52 95.54 96.71 337902 96.51 up up correct
LMB.US Limbach Holdings Inc 20250820 0 115.11 118.52 111.485 117.9 172707 117.9 up up correct
LMFA.US LM Funding America Inc 20250820 0 1.42 1.42 1.23 1.36 1189986 1.36 down down correct
LMNR.US Limoneira Company 20250820 0 15.72 15.9 15.61 15.69 43680 15.69 down down correct
LNSR.US LENSAR Inc 20250820 0 12.5 12.57 12.45 12.55 41732 12.55 up down incorrect
LNT.US Alliant Energy Corporation 20250820 0 66.34 67.02 66.04 66.33 2294842 66.33 down up incorrect
LNTH.US Lantheus Holdings Inc 20250820 0 55 57.06 55 56.14 5393962 56.14 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20250820 0 5.422 5.492 5.38 5.42 18912 5.42 down up incorrect
LOB.US Live Oak Bancshares Inc 20250820 0 35.2 35.5 34.86 34.98 368500 34.98 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20250820 0 10.51 10.51 10.21 10.27 157304 10.27 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20250820 0 7.19 7.37 7.16 7.21 16900 7.21 up down incorrect
LOGI.US Logitech International S.A 20250820 0 99.54 99.77 99.075 99.6 595683 99.6 up down incorrect
LOOP.US Loop Industries Inc 20250820 0 1.46 1.49 1.4 1.43 83528 1.43 down up incorrect
LOPE.US Grand Canyon Education Inc 20250820 0 202.68 203.7036 200.045 201.47 182636 201.47 down up incorrect
LOVE.US The Lovesac Company 20250820 0 19.27 19.31 18.24 18.27 377374 18.27 down down correct
LPCN.US Lipocine Inc 20250820 0 3 3.04 2.91 3.04 16192 3.04 up up correct
LPLA.US LPL Financial Holdings Inc 20250820 0 350.42 355.55 343.25 355.3 595240 355.3 up up correct
LPRO.US Open Lending Corporation 20250820 0 2.09 2.11 2.03 2.06 584621 2.06 down down correct
LPSN.US LivePerson Inc 20250820 0 1.03 1.07 1 1.07 1615780 1.07 up up correct
LPTH.US LightPath Technologies Inc 20250820 0 3.56 3.56 3.36 3.41 253503 3.41 down down correct
LPTX.US Leap Therapeutics Inc 20250820 0 0.2864 0.2996 0.26 0.2684 1088712 0.2684 down down correct
LQDA.US Liquidia Corporation 20250820 0 27.07 27.43 26.47 27.35 2629301 27.35 up up correct
LQDT.US Liquidity Services Inc 20250820 0 25.5 25.81 25.17 25.51 312138 25.51 up up correct
LRCX.US Lam Research Corporation 20250820 0 100.985 101.015 97.32 99.15 14287720 99.15 down down correct
LRMR.US Larimar Therapeutics Inc 20250820 0 3.62 3.86 3.51 3.77 1610704 3.77 up up correct
LSBK.US Lake Shore Bancorp Inc 20250820 0 12.73 12.78 12.68 12.68 41864 12.68 down down correct
LSCC.US Lattice Semiconductor Corporation 20250820 0 61.08 61.715 59.37 61.4 2311242 61.4 up up correct
LSTR.US Landstar System Inc 20250820 0 131.47 133 128.97 129.03 430347 129.03 down down correct
LTAFX.US Altst Strgs Fd A 20250820 0 15.49 15.49 15.49 15.49 0 15.49
LTBR.US Lightbridge Corporation 20250820 0 13.7 13.87 12.93 13.68 1575377 13.68 down down correct
LTCFX.US Alternative Strategies Fund Class C 20250820 0 14.46 14.46 14.46 14.46 0 14.46
LTCH.US Latch Inc 20250820 0 0.075 0.12 0.075 0.12 4500 0.12 up up correct
LTIFX.US LTIFX 20250820 0 15.69 15.69 15.69 15.69 0 15.69
LTRN.US Lantern Pharma Inc 20250820 0 4.41 4.51 4.1046 4.47 63104 4.47 up up correct
LTRX.US Lantronix Inc 20250820 0 3.36 3.3873 3.1 3.23 311782 3.23 down down correct
LTRYW.US Lottery Com 20250820 0 0.0164 0.0164 0.0164 0.0164 3768 0.0164
LUCD.US Lucid Diagnostics Inc. Common Stock 20250820 0 1 1.0399 0.98 1.03 819271 1.03 up up correct
LULU.US Lululemon Athletica Inc 20250820 0 197.68 200.3 195.31 198.12 2863100 198.12 up up correct
LUNA.US Luna Innovations Incorporated 20250820 0 1 1 0.67 0.67 1500 0.67 down down correct
LUNG.US Pulmonx Corporation 20250820 0 1.52 1.54 1.475 1.51 583117 1.51 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20250820 0 4.2 4.32 4.13 4.32 10909 4.32 up up correct
LVO.US LiveOne Inc 20250820 0 0.61 0.611 0.5712 0.587 615912 0.587 down down correct
LVTX.US Lava Therapeutics B.V 20250820 0 1.53 1.53 1.51 1.525 51878 1.525 down down correct
LWAY.US Lifeway Foods Inc 20250820 0 30.025 30.78 30.02 30.59 35628 30.59 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20250820 0 2.04 2.11 1.99 2.07 601526 2.07 up up correct
LX.US LexinFintech Holdings Ltd 20250820 0 6.17 6.4 6.16 6.39 2685371 6.39 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20250820 0 1.23 1.2496 1.16 1.23 411944 1.23
LXRX.US Lexicon Pharmaceuticals Inc 20250820 0 1.12 1.16 1.12 1.13 1404678 1.13 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20250820 0 10.83 10.8888 10.535 10.65 15603 10.65 down down correct
LYFT.US Lyft Inc 20250820 0 15.44 15.59 14.79 15.57 17364961 15.57 up up correct
LYRA.US Lyra Therapeutics Inc 20250820 0 7.245 7.25 6.9378 7.25 5559 7.25 up up correct
LYTS.US LSI Industries Inc 20250820 0 19 19.34 18.805 19.3 179612 19.3 up up correct
LZ.US LegalZoom.com Inc 20250820 0 10.68 10.68 10.41 10.53 1916799 10.53 down down correct
MANH.US Manhattan Associates Inc 20250820 0 214.71 215.53 209.37 212.02 562016 212.02 down down correct
MAPS.US WM Technology Inc 20250820 0 1.05 1.095 1.03 1.06 870237 1.06 up up correct
MAPSW.US WM Technology Inc 20250820 0 0.0265 0.0329 0.0226 0.0276 112843 0.0276 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20250820 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20250820 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20250820 0 266.78 268.65 263.42 263.53 1090025 262.86 down down correct
MARA.US Marathon Digital Holdings Inc 20250820 0 15.07 15.46 14.48 15.45 40586200 15.45 up up correct
MARK.US Remark Holdings Inc 20250820 0 0.005 0.005 0.005 0.005 235 0.005
MARPS.US Marine Petroleum Trust 20250820 0 4.39 4.55 4.31 4.55 23331 4.55 up up correct
MASI.US Masimo Corporation 20250820 0 146 147.11 144.02 145.65 667784 145.65 down down correct
MASS.US 908 Devices Inc 20250820 0 6.22 6.22 5.88 5.98 211719 5.98 down down correct
MAT.US Mattel Inc 20250820 0 17.58 17.815 17.41 17.7 3649972 17.7 up up correct
MATW.US Matthews International Corporation 20250820 0 23.81 23.81 23.345 23.52 176876 23.52 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20250820 0 3.83 4 3.77 3.9 63426 3.9 up up correct
MBCN.US Middlefield Banc Corp 20250820 0 28.1 29.06 28.05 29.06 5168 29.06 up up correct
MBIN.US Merchants Bancorp 20250820 0 32.45 32.75 32.22 32.42 86684 32.42 down down correct
MBINN.US Merchants Bancorp 20250820 0 20.75 20.75 20.397 20.6 6700 20.6 down down correct
MBIO.US Mustang Bio Inc 20250820 0 1.63 1.68 1.56 1.65 66129 1.65 up down incorrect
MBOT.US Microbot Medical Inc 20250820 0 3.2 3.33 3.08 3.31 4192486 3.31 up down incorrect
MBRX.US Moleculin Biotech Inc 20250820 0 0.598 0.6048 0.54 0.5605 1695814 0.5605 down up incorrect
MBUU.US Malibu Boats Inc 20250820 0 36.74 37.0499 36.13 36.16 109126 36.16 down up incorrect
MBWM.US Mercantile Bank Corporation 20250820 0 47.25 47.77 46.75 47.7 68041 47.7 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20250820 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20250820 0 28.57 28.69 28.385 28.53 16600 28.53 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20250820 0 20.52 20.635 20.395 20.4 80023 20.4 down up incorrect
MCHP.US Microchip Technology Incorporated 20250820 0 65 66.91 63.68 66.76 10209080 66.3005 up up correct
MCHX.US Marchex Inc 20250820 0 1.97 2 1.96 1.97 8419 1.97
MCRB.US Seres Therapeutics Inc 20250820 0 16.28 18.12 16.28 17.94 130159 17.94 up up correct
MCRI.US Monarch Casino & Resort Inc 20250820 0 101.1 101.41 100.405 101.12 62969 101.12 up up correct
MDB.US MongoDB Inc 20250820 0 214.35 216.78 208.86 212.7 2049569 212.7 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20250820 0 380.61 393.77 378.55 391.66 314000 391.66 up up correct
MDIA.US MediaCo Holding Inc 20250820 0 1.35 1.36 1.27 1.35 22000 1.35
MDLZ.US Mondelez International Inc 20250820 0 63.23 64.09 62.7 63.17 6805400 63.17 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20250820 0 11.086 12.5 11.055 12.45 20986 12.45 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20250820 0 4.8 4.9 4.6 4.9 109900 4.9 up down incorrect
MDWD.US MediWound Ltd 20250820 0 17.34 17.68 17.33 17.44 92202 17.44 up down incorrect
MDXG.US MiMedx Group Inc 20250820 0 7.18 7.2 7.09 7.17 344031 7.17 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20250820 0 2.96 3.06 2.88 2.93 111400 2.93 down up incorrect
MEDP.US Medpace Holdings Inc 20250820 0 461.53 467.14 459.53 465.72 391097 465.72 up down incorrect
MEIP.US MEI Pharma Inc 20250820 0 4.7 4.7 4.45 4.59 390715 4.59 down down correct
MELI.US MercadoLibre Inc 20250820 0 2353.25 2365.77 2327.5 2335.98 272523 2335.98 down down correct
MEOH.US Methanex Corporation 20250820 0 33.82 34.015 33.36 33.72 363156 33.72 down down correct
MERC.US Mercer International Inc 20250820 0 3.13 3.21 3.08 3.17 715386 3.17 up up correct
MESA.US Mesa Air Group Inc 20250820 0 1.15 1.19 1.15 1.18 33577 1.18 up up correct
MESO.US Mesoblast Limited 20250820 0 15.03 15.1 14.676 15.01 150004 15.01 down down correct
METC.US Ramaco Resources Inc 20250820 0 20.53 21.25 19.94 20.81 2315018 20.81 up up correct
MFH.US Mercurity Fintech Holding Inc 20250820 0 4.36 4.58 4.29 4.49 141665 4.49 up up correct
MFIN.US Medallion Financial Corp 20250820 0 10.28 10.36 10.175 10.21 32933 10.21 down down correct
MGEE.US MGE Energy Inc 20250820 0 85.39 86.17 84.25 85.1 102500 85.1 down down correct
MGIC.US Magic Software Enterprises Ltd 20250820 0 20.17 20.17 19.58 19.75 50305 19.75 down down correct
MGNI.US Magnite Inc 20250820 0 21.73 21.895 21.0301 21.84 2427742 21.84 up up correct
MGNX.US MacroGenics Inc 20250820 0 1.49 1.505 1.45 1.49 298411 1.49
MGPI.US MGP Ingredients Inc 20250820 0 29.36 30.06 28.815 29.15 145484 29.15 down down correct
MGRC.US McGrath RentCorp 20250820 0 121.78 122.745 118.29 118.425 94238 118.425 down down correct
MGTX.US MeiraGTx Holdings plc 20250820 0 7.58 7.63 7.43 7.56 259760 7.56 down down correct
MGYR.US Magyar Bancorp Inc 20250820 0 17.5 17.5 17.27 17.27 1672 17.27 down down correct
MIDD.US The Middleby Corporation 20250820 0 132.05 132.47 130.11 130.4 664797 130.4 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20250820 0 0.427 0.43 0.4108 0.4149 126285 0.4149 down down correct
MIND.US MIND Technology Inc 20250820 0 10.31 10.53 10.06 10.465 200737 10.465 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20250820 0 65.6 67.3 65.23 66.71 343700 66.71 up up correct
MIST.US Milestone Pharmaceuticals Inc 20250820 0 1.68 1.69 1.62 1.64 1281700 1.64 down down correct
MITK.US Mitek Systems Inc 20250820 0 10.12 10.23 9.99 10.21 338371 10.21 up up correct
MKSI.US MKS Instruments Inc 20250820 0 100.35 100.76 97.3 99.37 900781 99.1623 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20250820 0 18.22 18.22 17.85 18.13 14500 18.13 down up incorrect
MKTX.US MarketAxess Holdings Inc 20250820 0 186.99 189.13 186.445 189.12 605158 189.12 up down incorrect
MLAB.US Mesa Laboratories Inc 20250820 0 69.72 70.7 68.59 68.87 58445 68.87 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20250820 0 10.26 10.26 10.26 10.26 300 10.26
MLACU.US Malacca Straits Acquisition Company Limited 20250820 0 10.45 10.45 10.45 10.45 0 10.45
MLCO.US Melco Resorts & Entertainment Limited 20250820 0 8.94 9.115 8.72 8.96 3626040 8.96 up down incorrect
MLKN.US MillerKnoll Inc 20250820 0 21.48 21.8 21.12 21.13 382169 21.13 down down correct
MMLP.US Martin Midstream Partners L.P 20250820 0 3.388 3.47 3.3392 3.44 7278 3.44 up up correct
MMSI.US Merit Medical Systems Inc 20250820 0 87.06 88.345 86.98 87.36 672916 87.36 up up correct
MMYT.US MakeMyTrip Limited 20250820 0 100.94 102.42 99.9425 102.28 657678 102.28 up up correct
MNDO.US MIND C.T.I. Ltd 20250820 0 1.15 1.155 1.1203 1.135 21724 1.135 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20250820 0 175.93 176.34 171.88 173.37 1194509 173.37 down down correct
MNKD.US MannKind Corporation 20250820 0 3.91 3.98 3.87 3.97 1757732 3.97 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20250820 0 9.37 9.56 9.11 9.45 822868 9.45 up up correct
MNOV.US MediciNova Inc 20250820 0 1.33 1.35 1.31 1.31 7744 1.31 down down correct
MNPR.US Monopar Therapeutics Inc 20250820 0 32.58 34.334 31.99 33 73700 33 up up correct
MNRO.US Monro Inc 20250820 0 15.88 16.12 15.58 16.06 1670065 16.06 up up correct
MNSB.US MainStreet Bancshares Inc 20250820 0 21.58 21.81 21.55 21.765 10185 21.765 up up correct
MNSBP.US MainStreet Bancshares Inc 20250820 0 24.65 24.65 24.65 24.65 500 24.65
MNST.US Monster Beverage Corporation 20250820 0 64.29 65.24 64.06 64.39 4952200 64.39 up up correct
MNTK.US Montauk Renewables Inc 20250820 0 1.99 2.025 1.99 1.99 131851 1.99
MNTS.US Momentus Inc 20250820 0 1.28 1.35 1.27 1.28 1127900 1.28
MNTSW.US Momentus Inc 20250820 0 0.0204 0.0219 0.0192 0.0219 25788 0.0219 up up correct
MODV.US ModivCare Inc 20250820 0 2.11 2.1505 1.73 1.85 361262 1.85 down down correct
MOFG.US MidWestOne Financial Group Inc 20250820 0 28.72 28.73 28.39 28.57 76723 28.57 down down correct
MOGO.US Mogo Inc 20250820 0 1.68 1.73 1.63 1.72 177160 1.72 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20250820 0 3.54 3.54 3.54 3.54 300 3.54
MOMO.US Momo Inc 20250820 0 7.942 8.015 7.8 8 629159 8 up up correct
MORN.US Morningstar Inc 20250820 0 261 262.52 259.1 262.29 723430 262.29 up up correct
MOTS.US Motus GI Holdings Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20250820 0 0.606 0.62 0.571 0.6 24726 0.6 down down correct
MPAA.US Motorcar Parts of America Inc 20250820 0 13.89 13.89 13.3301 13.48 118033 13.48 down down correct
MPB.US Mid Penn Bancorp Inc 20250820 0 28.3 28.6 28.24 28.46 66944 28.46 up up correct
MPWR.US Monolithic Power Systems Inc 20250820 0 840.83 847.57 805.94 826.27 673298 826.27 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20250820 0 6.07 6.07 5.9 5.98 3007725 5.98 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20250820 0 1.45 1.45 1.4 1.4 29300 1.4 down down correct
MRAM.US Everspin Technologies Inc 20250820 0 5.94 5.97 5.86 5.95 46842 5.95 up up correct
MRBK.US Meridian Corporation 20250820 0 14.85 14.99 14.815 14.9 46113 14.9 up up correct
MRCC.US Monroe Capital Corporation 20250820 0 6.98 7.07 6.9296 7.07 49440 7.07 up up correct
MRCY.US Mercury Systems Inc 20250820 0 63.78 64.655 62.78 64.54 637592 64.54 up up correct
MREO.US Mereo BioPharma Group plc 20250820 0 1.63 1.6494 1.6 1.63 987617 1.63
MRKR.US Marker Therapeutics Inc 20250820 0 1.15 1.19 1.11 1.16 162569 1.16 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20250820 0 1.89 1.9 1.75 1.83 168530 1.83 down down correct
MRNA.US Moderna Inc 20250820 0 27.72 27.89 26.56 26.89 6918900 26.89 down down correct
MRSN.US Mersana Therapeutics Inc 20250820 0 7.25 7.3919 6.96 7.29 36837 7.29 up up correct
MRTN.US Marten Transport Ltd 20250820 0 12 12.05 11.75 11.77 863416 11.77 down down correct
MRUS.US Merus N.V 20250820 0 63.23 64.46 62.63 64.43 556548 64.43 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20250820 0 2.49 2.56 2.395 2.46 1094487 2.46 down down correct
MRVL.US Marvell Technology Inc 20250820 0 71.73 71.83 68.54 71.22 19895200 71.22 down down correct
MS.US PO 20250820 0 17.81 17.82 17.735 17.81 48425 17.81
MSBI.US Midland States Bancorp Inc 20250820 0 17.46 17.865 17.25 17.35 167392 17.35 down down correct
MSEX.US Middlesex Water Company 20250820 0 53.44 54.05 53.03 53.11 77135 53.11 down down correct
MSFT.US Microsoft Corporation 20250820 0 509.87 511 504.44 505.72 27723000 504.89 down down correct
MSGM.US Motorsport Games Inc 20250820 0 2.89 2.96 2.8531 2.93 30324 2.93 up up correct
MSTR.US MicroStrategy Incorporated 20250820 0 339.38 345.5 325.56 344.37 13807210 344.37 up up correct
MSVB.US Mid 20250820 0 16.37 16.37 16.37 16.37 0 16.37
MTC.US Mmtec Inc 20250820 0 0.937 0.9717 0.86 0.924 89723 0.924 down down correct
MTCH.US Match Group Inc 20250820 0 37.84 37.88 36.92 37.01 4712514 37.01 down down correct
MTEX.US Mannatech Incorporated 20250820 0 8.01 8.5 8.01 8.5 6897 8.5 up up correct
MTLS.US Materialise NV 20250820 0 5.08 5.1 4.96 5.02 119737 5.02 down down correct
MTRX.US Matrix Service Company 20250820 0 14.54 14.65 14.255 14.59 94984 14.59 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20250820 0 121.07 121.575 118.2801 121.15 421594 121.15 up up correct
MU.US Micron Technology Inc 20250820 0 118.7 118.91 113.46 117.21 25794990 117.21 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20250820 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20250820 0 23 23.145 22.92 23.05 53276 23.05 up up correct
MVIS.US MicroVision Inc 20250820 0 1.07 1.08 1.04 1.07 4845900 1.07
MVST.US Microvast Holdings Inc 20250820 0 2.5 2.7 2.44 2.66 6155900 2.66 up up correct
MVSTW.US Microvast Holdings Inc 20250820 0 0.1487 0.1885 0.1394 0.1865 17478 0.1865 up up correct
MXCT.US MaxCyte Inc. 20250820 0 1.4 1.44 1.37 1.39 1126729 1.39 down down correct
MYFW.US First Western Financial Inc 20250820 0 21.65 21.79 21.53 21.6 19196 21.6 down down correct
MYGN.US Myriad Genetics Inc 20250820 0 5.44 5.57 5.225 5.53 1529846 5.53 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20250820 0 1.79 1.8 1.6978 1.72 46733 1.72 down down correct
MYPS.US Playstudios Inc 20250820 0 0.9538 0.9691 0.932 0.9494 181933 0.9494 down down correct
MYPSW.US MYPSW 20250820 0 0.013 0.015 0.013 0.015 1100 0.015 up up correct
MYRG.US MYR Group Inc 20250820 0 181.93 183.505 174.0307 181.47 170908 181.47 down down correct
MYSZ.US My Size Inc 20250820 0 1.17 1.17 1.12 1.17 189476 1.17
NAII.US Natural Alternatives International Inc 20250820 0 3.853 4 3.85 4 8072 4 up up correct
NAOV.US NanoVibronix Inc 20250820 0 5.54 5.6 5.0332 5.39 32997 5.39 down down correct
NATH.US Nathan's Famous Inc 20250820 0 106 108 106 106.56 46500 106.0708 up down incorrect
NATR.US Nature's Sunshine Products Inc 20250820 0 16.83 16.9986 16.47 16.485 89329 16.485 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20250820 0 0.68 0.7 0.6751 0.6899 101478 0.6899 up down incorrect
NAVI.US Navient Corporation 20250820 0 12.91 13.095 12.8 13.05 654707 13.05 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20250820 0 133.28 133.705 131.91 133.23 518762 133.23 down down correct
NBN.US Northeast Bank 20250820 0 102.63 103.2 101.17 101.92 46634 101.92 down down correct
NBST.US Newbury Street Acquisition Corporation 20250820 0 12.99 12.99 12.99 12.99 0 12.99
NBSTU.US Newbury Street Acquisition Corporation 20250820 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20250820 0 42.36 42.62 42.01 42.49 164995 42.49 up up correct
NBTX.US Nanobiotix S.A 20250820 0 8.75 9.0999 8.1991 8.53 19089 8.53 down down correct
NCMI.US National CineMedia Inc 20250820 0 4.31 4.31 4.145 4.22 438049 4.22 down down correct
NCNA.US NuCana plc 20250820 0 3.41 3.4693 3.05 3.11 565904 3.11 down down correct
NCNO.US nCino Inc 20250820 0 27.75 28.04 27.385 27.88 1430439 27.88 up up correct
NCSM.US NCS Multistage Holdings Inc 20250820 0 34.7 36.74 33.94 36.62 8569 36.62 up up correct
NCTY.US The9 Limited 20250820 0 7.4411 7.7 7.0658 7.61 22055 7.61 up up correct
NDAQ.US Nasdaq Inc 20250820 0 93.85 94.58 93.28 94.5 2364727 94.5 up up correct
NDLS.US Noodles & Company 20250820 0 0.71 0.7257 0.67 0.684 199879 0.684 down down correct
NDRA.US ENDRA Life Sciences Inc 20250820 0 4.67 4.71 4.42 4.53 17563 4.53 down down correct
NDSN.US Nordson Corporation 20250820 0 216.5 217.2318 213.23 213.52 601308 213.52 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20250820 0 21.65 22.03 21.61 21.88 29877 21.88 up up correct
NEGG.US Newegg Commerce Inc 20250820 0 88 116.9999 86.27 110.64 1595058 110.64 up up correct
NEO.US NeoGenomics Inc 20250820 0 6.29 6.29 6 6.1 1108245 6.1 down down correct
NEOG.US Neogen Corporation 20250820 0 5.53 5.59 5.385 5.57 9851191 5.57 up up correct
NEON.US Neonode Inc 20250820 0 22.14 24.7599 21.44 24.26 496627 24.26 up up correct
NEPH.US Nephros Inc 20250820 0 3.9592 4.13 3.9592 4.08 6960 4.08 up up correct
NERV.US Minerva Neurosciences Inc 20250820 0 2.28 2.4054 2.205 2.2976 17105 2.2976 up up correct
NESR.US National Energy Services Reunited Corp 20250820 0 7.89 8.5 7.775 8.31 2098800 8.31 up up correct
NEWT.US Newtek Business Services Corp 20250820 0 11.97 12.055 11.8601 12.02 149326 12.02 up up correct
NEXI.US NexImmune Inc 20250820 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20250820 0 9.55 10.085 9.34 10.03 2555723 10.03 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20250820 0 11.12 11.22 11.02 11.18 140182 11.18 up up correct
NFE.US New Fortress Energy Inc 20250820 0 2.27 2.31 2.18 2.25 5873384 2.25 down down correct
NFLX.US Netflix Inc 20250820 0 1218 1223 1193.31 1213.86 2434398 1213.86 down down correct
NHTC.US Natural Health Trends Corp 20250820 0 4.24 4.35 4.24 4.34 11156 4.34 up up correct
NICE.US NICE Ltd 20250820 0 136.8 138.25 136 137.86 657072 137.86 up up correct
NICHX.US NICHX 20250820 0 26.74 26.74 26.74 26.74 0 26.74
NISN.US Nisun International Enterprise Development Group Co. Ltd 20250820 0 3.65 3.73 3.5 3.6221 25420 3.6221 down down correct
NIU.US Niu Technologies 20250820 0 4.57 4.605 4.47 4.54 402875 4.54 down down correct
NKSH.US National Bankshares Inc 20250820 0 28.8501 29.235 28.8501 29.22 4413 29.22 up up correct
NKTR.US Nektar Therapeutics 20250820 0 26.43 27.1511 25.34 26.95 567002 26.95 up up correct
NKTX.US Nkarta Inc 20250820 0 2.27 2.31 2.24 2.26 398200 2.26 down down correct
NLSP.US NLS Pharmaceutics AG 20250820 0 2.75 2.8 2.6 2.68 151194 2.68 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20250820 0 0.018 0.018 0.018 0.018 5600 0.018
NMFC.US New Mountain Finance Corporation 20250820 0 10.43 10.44 10.34 10.34 376894 10.34 down up incorrect
NMIH.US NMI Holdings Inc 20250820 0 39.38 39.51 39.16 39.3 269015 39.3 down up incorrect
NMRD.US Nemaura Medical Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20250820 0 17.35 17.53 17.01 17.21 1405978 17.21 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20250820 0 0.7803 0.8399 0.73 0.7513 306228 0.7513 down up incorrect
NNAVW.US NextNav Inc. Warrant 20250820 0 5.1578 5.1578 4.9019 5.15 16661 5.15 down up incorrect
NNBR.US NN Inc 20250820 0 2.27 2.38 2.27 2.3 66549 2.3 up down incorrect
NNDM.US Nano Dimension Ltd 20250820 0 1.37 1.38 1.34 1.36 1296000 1.36 down up incorrect
NNOX.US Nano 20250820 0 3.95 4 3.83 3.905 1893165 3.905 down up incorrect
NODK.US NI Holdings Inc 20250820 0 12.7754 12.7754 12.2401 12.51 7536 12.51 down up incorrect
NOTV.US Inotiv Inc 20250820 0 1.755 1.755 1.65 1.67 295319 1.67 down up incorrect
NOVT.US Novanta Inc 20250820 0 119.54 119.63 114.955 115.15 271245 115.15 down down correct
NPCE.US NeuroPace Inc 20250820 0 8.29 8.73 8.17 8.66 506772 8.66 up up correct
NRC.US National Research Corporation 20250820 0 16.07 16.0734 15.57 15.72 117200 15.72 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20250820 0 9.97 10.04 9.89 10 523209 10 up up correct
NRIM.US Northrim BanCorp Inc 20250820 0 86.95 87.85 86.6501 87.57 49055 87.57 up up correct
NRIX.US Nurix Therapeutics Inc 20250820 0 9.91 9.91 9.495 9.53 521700 9.53 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20250820 0 14.1 14.1 14.1 14.1 0 14.1
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20250820 0 14.3 14.3 14.3 14.3 0 14.3
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20250820 0 14.31 14.31 14.31 14.31 0 14.31
NRXP.US NRx Pharmaceuticals Inc 20250820 0 2.5 2.645 2.4 2.62 263513 2.62 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20250820 0 0.0657 0.0769 0.0612 0.0612 8701 0.0612 down down correct
NSIT.US Insight Enterprises Inc 20250820 0 131.48 132.44 129.52 129.52 288949 129.52 down up incorrect
NSPR.US InspireMD Inc 20250820 0 2.42 2.48 2.38 2.45 41800 2.45 up down incorrect
NSSC.US Napco Security Technologies Inc 20250820 0 30.9 30.9 29.88 30.19 219916 30.19 down up incorrect
NSYS.US Nortech Systems Incorporated 20250820 0 8.66 8.737 8.6512 8.6512 3635 8.6512 down up incorrect
NTAP.US NetApp Inc 20250820 0 109.18 109.225 105.855 108.42 2498819 108.42 down up incorrect
NTCT.US NetScout Systems Inc 20250820 0 22.75 22.785 22.505 22.66 507354 22.66 down up incorrect
NTES.US NetEase Inc 20250820 0 129.52 130.61 128.89 130.52 399892 130.52 up down incorrect
NTGR.US NETGEAR Inc 20250820 0 24.76 25.1 24.4 25 362360 25 up up correct
NTIC.US Northern Technologies International Corporation 20250820 0 7.4363 7.4856 7.4 7.45 9108 7.45 up up correct
NTLA.US Intellia Therapeutics Inc 20250820 0 10.23 10.35 9.82 10.21 3456890 10.21 down down correct
NTNX.US Nutanix Inc 20250820 0 68.39 69.91 67.85 69.63 4284794 69.63 up up correct
NTRA.US Natera Inc 20250820 0 159.63 161.3033 156.71 160.64 1349718 160.64 up up correct
NTRB.US Nutriband Inc. Common Stock 20250820 0 6.22 6.39 6.05 6.22 17835 6.22
NTRBW.US Nutriband Inc. Warrant 20250820 0 1.5 1.5 1.5 1.5 0 1.5
NTRS.US Northern Trust Corporation 20250820 0 127.36 128.28 125.06 127.88 698128 127.88 up up correct
NTRSO.US Northern Trust Corporation 20250820 0 20.51 20.59 20.37 20.47 40100 20.47 down down correct
NTWK.US NetSol Technologies Inc 20250820 0 4.033 4.14 4.01 4.14 10709 4.14 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20250820 0 74.55 74.88 73 73.24 374461 73.24 down down correct
NUWE.US Nuwellis Inc 20250820 0 5.625 5.7 5.33 5.49 75410 5.49 down down correct
NVAX.US Novavax Inc 20250820 0 8.72 9.2 8.55 8.74 6459666 8.74 up up correct
NVCR.US NovoCure Limited 20250820 0 12.05 12.05 11.7 11.78 1213250 11.78 down down correct
NVDA.US NVIDIA Corporation 20250820 0 175.165 176 168.801 175.4 215142703 175.4 up up correct
NVEC.US NVE Corporation 20250820 0 64.28 64.905 62.53 62.71 96976 62.71 down down correct
NVFY.US Nova LifeStyle Inc 20250820 0 1.77 1.87 1.7201 1.76 275689 1.76 down down correct
NVMI.US Nova Measuring Instruments Ltd 20250820 0 250.59 250.59 239.33 246.46 274332 246.46 down down correct
NVNO.US enVVeno Medical Corp 20250820 0 1.2 1.41 1.15 1.17 14344100 1.17 down down correct
NVOS.US Novo Integrated Sciences Inc 20250820 0 0.0004 0.0005 0.0004 0.0005 5426 0.0005 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20250820 0 6.375 6.42 6.02 6.25 11302560 6.25 down down correct
NVVE.US Nuvve Holding Corp 20250820 0 0.48 0.4896 0.41 0.4276 987995 0.4276 down down correct
NVVEW.US Nuvve Holding Corp 20250820 0 0.0216 0.0217 0.0214 0.0214 22128 0.0214 down down correct
NWBI.US Northwest Bancshares Inc 20250820 0 12.1 12.125 11.955 12.09 753635 12.09 down down correct
NWE.US NorthWestern Corporation 20250820 0 58.54 59.5 57.45 57.5 1685900 57.5 down down correct
NWFL.US Norwood Financial Corp 20250820 0 24.98 25.115 24.95 25.11 10890 25.11 up up correct
NWL.US Newell Brands Inc 20250820 0 5.82 5.825 5.55 5.57 5952551 5.57 down down correct
NWPX.US Northwest Pipe Company 20250820 0 51.86 51.86 50.65 51.07 47175 51.07 down down correct
NWS.US News Corporation 20250820 0 34.47 34.75 34.12 34.22 527700 34.22 down down correct
NWSA.US News Corporation 20250820 0 29.88 30.07 29.5 29.61 2421921 29.61 down down correct
NXPI.US NXP Semiconductors N.V 20250820 0 231.49 233.4924 223 228.77 3986764 228.77 down down correct
NXST.US Nexstar Media Group Inc 20250820 0 205.74 208.76 199.795 202.48 769781 202.48 down down correct
NXTC.US NextCure Inc 20250820 0 5.08 5.148 4.94 5.13 14800 5.13 up up correct
NXTP.US Nextplay Technologies Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 581 0.0001
NYMT.US New York Mortgage Trust Inc 20250820 0 6.93 7.11 6.9204 7.04 757190 7.04 up down incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20250820 0 22.1176 22.1176 21.95 21.9681 10190 21.9681 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20250820 0 24.76 24.79 24.76 24.785 11976 24.785 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20250820 0 21.73 21.8 21.6 21.64 16686 21.64 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20250820 0 6.21 6.43 6.02 6.345 79149 6.345 up down incorrect
OBLG.US Oblong Inc 20250820 0 3.13 3.13 2.44 2.93 258988 2.93 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20250820 0 24.7 25.23 24.5 25.14 24600 25.14 up up correct
OCC.US Optical Cable Corporation 20250820 0 5.2 5.3967 5.02 5.26 77114 5.26 up up correct
OCCI.US OFS Credit Company Inc 20250820 0 5.64 5.67 5.6 5.64 64800 5.64
OCCIO.US OFS Credit Company Inc 20250820 0 24.86 25 24.86 25 900 25 up up correct
OCFC.US OceanFirst Financial Corp 20250820 0 17.13 17.39 17.05 17.33 273109 17.33 up up correct
OCG.US Oriental Culture Holding LTD 20250820 0 3.09 3.15 2.83 3.09 5950 3.09
OCGN.US Ocugen Inc 20250820 0 1 1.02 0.98 1.01 2775902 1.01 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20250820 0 13.78 13.825 13.63 13.65 570252 13.65 down down correct
OCUL.US Ocular Therapeutix Inc 20250820 0 12.1 12.34 11.68 11.96 2122753 11.96 down down correct
ODFL.US Old Dominion Freight Line Inc 20250820 0 153.88 154.42 150.13 150.24 1512200 150.24 down down correct
ODP.US The ODP Corporation 20250820 0 20.87 21.115 20.5 20.6 266323 20.6 down down correct
OESX.US Orion Energy Systems Inc 20250820 0 0.611 0.6298 0.57 0.6016 30657 6.016 down down correct
OFED.US Oconee Federal Financial Corp 20250820 0 13.32 13.32 13.32 13.32 0 13.32
OFIX.US Orthofix Medical Inc 20250820 0 14.54 14.59 14.32 14.53 449037 14.53 down down correct
OFLX.US Omega Flex Inc 20250820 0 33.88 34.06 33.18 33.51 19700 33.51 down down correct
OFS.US OFS Capital Corporation 20250820 0 8.245 8.34 8.2 8.285 27305 8.285 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20250820 0 23.289 23.289 23.15 23.15 1100 23.15 down down correct
OGI.US OrganiGram Holdings Inc 20250820 0 1.51 1.52 1.46 1.5 594057 1.5 down down correct
OKTA.US Okta Inc 20250820 0 91.05 91.79 89.77 91.03 1853374 91.03 down down correct
OLB.US The OLB Group Inc 20250820 0 1.18 1.18 1.07 1.1 150848 1.1 down down correct
OLED.US Universal Display Corporation 20250820 0 140.11 140.76 138.14 140.29 428476 140.29 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20250820 0 135.3 137.88 134.49 134.88 979294 134.88 down down correct
OLMA.US Olema Pharmaceuticals Inc 20250820 0 5.41 5.515 5.34 5.45 287967 5.45 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20250820 0 1.36 1.395 1.33 1.33 697961 1.33 down down correct
OM.US Outset Medical Inc 20250820 0 13.34 13.445 13.07 13.34 124334 13.34
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20250820 0 107.24 110.51 106.42 107.93 84096 107.93 up up correct
OMCL.US Omnicell Inc 20250820 0 31.8 32.2 31.54 31.75 516267 31.75 down down correct
OMER.US Omeros Corporation 20250820 0 4.3 4.3 4.12 4.19 1152336 4.19 down down correct
OMEX.US Odyssey Marine Exploration Inc 20250820 0 1.38 1.4 1.26 1.27 2090778 1.27 down down correct
OMQS.US OMNIQ Corp. Common Stock 20250820 0 0.0926 0.14 0.0926 0.1355 167270 0.1355 up up correct
ON.US ON Semiconductor Corporation 20250820 0 49.67 49.99 48.31 49.47 10329700 49.47 down down correct
ONB.US Old National Bancorp 20250820 0 21.59 21.72 21.435 21.66 2093152 21.66 up up correct
ONCY.US Oncolytics Biotech Inc 20250820 0 0.97 1.02 0.96 1.01 520245 1.01 up up correct
ONDS.US Ondas Holdings Inc 20250820 0 3.6 3.66 3.2 3.61 43915400 3.61 up up correct
ONEW.US OneWater Marine Inc 20250820 0 16.95 17.3 16.4049 16.52 62845 16.52 down down correct
OPBK.US OP Bancorp 20250820 0 13.75 13.83 13.6 13.79 27239 13.79 up up correct
OPCH.US Option Care Health Inc 20250820 0 26.69 27.47 26.39 27.22 5008093 27.22 up up correct
OPEN.US Opendoor Technologies Inc 20250820 0 3.39 3.63 3.06 3.22 245034891 3.22 down down correct
OPGN.US OpGen Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
OPHC.US OptimumBank Holdings Inc 20250820 0 4.24 4.25 4.21 4.24 7391 4.24
OPI.US Office Properties Income Trust 20250820 0 0.22 0.2243 0.2176 0.2205 392354 0.2205 up up correct
OPINL.US Office Properties Income Trust 20250820 0 6.75 6.871 6.74 6.74 3900 6.74 down down correct
OPK.US OPKO Health Inc 20250820 0 1.37 1.395 1.35 1.39 1570750 1.39 up up correct
OPOF.US Old Point Financial Corporation 20250820 0 40.45 40.74 40.45 40.74 11956 40.74 up up correct
OPRA.US Opera Limited 20250820 0 16.45 16.47 15.51 15.78 1005877 15.78 down down correct
OPRT.US Oportun Financial Corporation 20250820 0 5.8 5.92 5.62 5.63 358804 5.63 down down correct
OPRX.US OptimizeRx Corporation 20250820 0 15.69 15.75 15.1 15.49 300345 15.49 down down correct
ORGN.US Origin Materials Inc 20250820 0 0.51 0.5358 0.4927 0.53 870267 0.53 up up correct
ORGNW.US Origin Materials Inc Warrant 20250820 0 0.02 0.0242 0.0194 0.0194 75662 0.0194 down down correct
ORGO.US Organogenesis Holdings Inc 20250820 0 4.41 4.615 4.41 4.58 362897 4.58 up up correct
ORGS.US Orgenesis Inc 20250820 0 0.9 0.9 0.14 0.14 200 0.14 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20250820 0 9.57 9.635 9.36 9.51 506163 9.51 down down correct
ORLY.US O'Reilly Automotive Inc 20250820 0 103.89 104.53 103.14 104 5341100 104 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20250820 0 2.06 2.08 2.052 2.07 71441 2.07 up up correct
ORRF.US Orrstown Financial Services Inc 20250820 0 33.3 33.935 33.03 33.14 136472 33.14 down down correct
OSBC.US Old Second Bancorp Inc 20250820 0 17.5 17.59 17.425 17.56 176886 17.56 up up correct
OSIS.US OSI Systems Inc 20250820 0 226.79 229 219.83 223.39 530315 223.39 down down correct
OSPN.US OneSpan Inc 20250820 0 13.88 13.999 13.78 13.8 677614 13.8 down down correct
OSS.US One Stop Systems Inc 20250820 0 4.95 5.44 4.76 5.2 542866 5.2 up up correct
OSUR.US OraSure Technologies Inc 20250820 0 2.82 2.93 2.78 2.9 665643 2.9 up up correct
OSW.US OneSpaWorld Holdings Limited 20250820 0 21.73 21.98 21.44 21.7 594902 21.7 down down correct
OTEX.US Open Text Corporation 20250820 0 31.35 32.19 31.35 32.02 2231456 32.02 up up correct
OTLK.US Outlook Therapeutics Inc 20250820 0 2.59 2.63 2.32 2.39 2758390 2.39 down down correct
OTLY.US Oatly Group AB 20250820 0 17.06 17.7655 17.06 17.57 133082 17.57 up up correct
OTRK.US Ontrak Inc 20250820 0 0.0536 0.0999 0.051 0.0724 548178 0.0724 up up correct
OTRKP.US Ontrak Inc 20250820 0 0.017 0.02 0.017 0.0198 74280 0.0198 up up correct
OTTR.US Otter Tail Corporation 20250820 0 84.38 85 83.015 83.17 158132 83.17 down down correct
OVBC.US Ohio Valley Banc Corp 20250820 0 35.02 36.2 34.9901 35.97 7325 35.97 up up correct
OVID.US Ovid Therapeutics Inc 20250820 0 0.95 0.96 0.8911 0.95 526336 0.95
OVLY.US Oak Valley Bancorp 20250820 0 27.7 27.86 27.7 27.86 4139 27.86 up up correct
OWSCX.US OWSCX 20250820 0 19.68 19.68 19.68 19.68 0 19.68
OXBR.US Oxbridge Re Holdings Limited 20250820 0 1.625 1.6443 1.5509 1.6 14495 1.6 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20250820 0 0.35 0.35 0.35 0.35 0 0.35
OXLC.US Oxford Lane Capital Corp 20250820 0 3.42 3.44 3.39 3.42 2901500 3.42
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20250820 0 23.55 23.604 23.55 23.604 3500 23.604 up up correct
OXLCP.US Oxford Lane Capital Corp 20250820 0 24.371 24.378 24.316 24.32 1600 24.32 down down correct
OXSQ.US Oxford Square Capital Corp 20250820 0 2.25 2.26 2.24 2.25 582821 2.25
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20250820 0 23.72 23.78 23.64 23.67 8200 23.67 down down correct
OXSQZ.US Oxford Square Capital Corp. 20250820 0 25.075 25.08 25.075 25.08 900 25.08 up up correct
OZK.US Bank OZK 20250820 0 50.29 50.7599 49.55 50.06 1127422 50.06 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20250820 0 17.55 17.55 17.39 17.495 16900 17.495 down down correct
PAA.US Plains All American Pipeline L.P 20250820 0 17.52 17.635 17.34 17.55 3256659 17.55 up up correct
PAAS.US Pan American Silver Corp 20250820 0 30.77 31.28 30.68 31.27 5179100 31.27 up down incorrect
PACB.US Pacific Biosciences of California Inc 20250820 0 1.3 1.31 1.25 1.27 3859830 1.27 down up incorrect
PAGP.US Plains GP Holdings L.P 20250820 0 18.85 18.99 18.71 18.86 831197 18.86 up up correct
PAHC.US Phibro Animal Health Corporation 20250820 0 31.6 31.87 30.61 31.14 253093 31.14 down down correct
PALI.US Palisade Bio Inc 20250820 0 0.795 0.795 0.7 0.7199 257890 0.7199 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20250820 0 5.06 5.1171 4.98 5.01 150008 5.01 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20250820 0 181.93 187.645 181.47 184.43 13637510 184.43 up up correct
PASG.US Passage Bio Inc 20250820 0 6.73 7.75 6.73 7.69 37319 7.69 up up correct
PATK.US Patrick Industries Inc 20250820 0 111.95 112.255 111.12 111.16 164209 110.7755 down down correct
PAVM.US PAVmed Inc 20250820 0 0.4271 0.45 0.41 0.4198 133289 0.4198 down down correct
PAX.US Patria Investments Limited 20250820 0 13.13 13.25 12.95 13.1 518032 13.1 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20250820 0 6.71 6.76 6.55 6.65 1950616 6.65 down down correct
PAYS.US PaySign Inc 20250820 0 5.17 5.23 5.05 5.18 366347 5.18 up up correct
PAYX.US Paychex Inc 20250820 0 139.88 140.77 138.44 138.88 2274355 138.88 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20250820 0 18.76 18.8005 18.68 18.76 3861 18.76
PBFS.US Pioneer Bancorp Inc 20250820 0 12.848 12.855 12.62 12.81 12166 12.81 down down correct
PBHC.US Pathfinder Bancorp Inc 20250820 0 14.65 14.65 14.61 14.62 1248 14.62 down down correct
PBLA.US Panbela Therapeutics Inc 20250820 0 0.158 0.158 0.158 0.158 100 0.158
PBPB.US Potbelly Corporation 20250820 0 12.35 12.52 12.235 12.25 124381 12.25 down down correct
PBYI.US Puma Biotechnology Inc 20250820 0 5.078 5.215 4.96 5.11 687541 5.11 up up correct
PCAR.US PACCAR Inc 20250820 0 99.54 100.025 98.14 98.18 1820687 98.18 down down correct
PCB.US PCB Bancorp 20250820 0 21.6 21.79 21.6 21.69 14000 21.69 up up correct
PCH.US PotlatchDeltic Corporation 20250820 0 43.37 43.37 42.52 42.54 474509 42.54 down down correct
PCRX.US Pacira BioSciences Inc 20250820 0 25.25 25.39 24.97 24.99 408951 24.99 down down correct
PCSA.US Processa Pharmaceuticals Inc 20250820 0 0.2014 0.2139 0.1952 0.207 1953304 0.207 up up correct
PCT.US PureCycle Technologies Inc 20250820 0 12.26 12.69 12.1 12.59 2528484 12.59 up up correct
PCTTU.US PureCycle Technologies Inc 20250820 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20250820 0 3.5 3.7443 3.5 3.6145 14461 3.6145 up up correct
PCTY.US Paylocity Holding Corporation 20250820 0 177.82 181.4 177.525 181.27 631622 181.27 up up correct
PCVX.US Vaxcyte Inc 20250820 0 31.79 31.92 31.01 31.26 1151561 31.26 down down correct
PCYO.US Pure Cycle Corporation 20250820 0 10.27 10.28 10.13 10.25 32042 10.25 down up incorrect
PDD.US Pinduoduo Inc 20250820 0 119.07 121.34 117.86 118 5640700 118 down up incorrect
PDEX.US Pro 20250820 0 43.95 44.74 43.5007 44.74 13852 44.74 up up correct
PDFS.US PDF Solutions Inc 20250820 0 19.37 19.43 19.04 19.26 241022 19.26 down down correct
PDLB.US PDL Community Bancorp 20250820 0 14.45 14.45 13.9579 14.43 21058 14.43 down down correct
PDSB.US PDS Biotechnology Corporation 20250820 0 1.17 1.215 1.155 1.17 367198 1.17
PDSKX.US PDSKX 20250820 0 26.78 26.78 26.78 26.78 0 26.78
PDSRX.US PDSRX 20250820 0 26.59 26.59 26.59 26.59 0 26.59
PDSYX.US PDSYX 20250820 0 27.14 27.14 27.14 27.14 0 27.14
PEB.US PH 20250820 0 17.74 17.75 17.74 17.75 9899 17.75 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20250820 0 27.85 29.8 27.85 29.76 6623 29.76 up up correct
PEBO.US Peoples Bancorp Inc 20250820 0 29.69 29.715 29.42 29.62 134952 29.62 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20250820 0 34.29 34.425 34.03 34.22 934700 34.22 down down correct
PEGA.US Pegasystems Inc 20250820 0 52.04 52.27 51.27 51.82 950295 51.82 down down correct
PENN.US Penn National Gaming Inc 20250820 0 18.41 18.75 18.2018 18.67 3543057 18.67 up down incorrect
PEP.US PepsiCo Inc 20250820 0 153.21 154.61 148.69 150.73 10023470 150.73 down up incorrect
PERI.US Perion Network Ltd 20250820 0 9.16 9.175 8.98 9.06 259437 9.06 down up incorrect
PESI.US Perma 20250820 0 11.46 11.485 11.25 11.46 84219 11.46
PETS.US PetMed Express Inc 20250820 0 3.03 3.13 2.9939 3.12 70991 3.12 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20250820 0 0.7805 0.85 0.7805 0.835 1030 0.835 up down incorrect
PETZ.US TDH Holdings Inc 20250820 0 1.01 1.03 0.9801 1.01 5403 1.01
PFALX.US PFALX 20250820 0 7.15 7.15 7.15 7.15 0 7.15
PFBC.US Preferred Bank 20250820 0 91.26 91.98 90.24 91.11 60508 91.11 down up incorrect
PFFLX.US PFFLX 20250820 0 7.15 7.15 7.15 7.15 0 7.15
PFG.US Principal Financial Group Inc 20250820 0 78.49 79.06 78.27 78.72 983593 78.72 up up correct
PFIS.US Peoples Financial Services Corp 20250820 0 49.96 50.65 49.63 50.28 16656 50.28 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20250820 0 7.15 7.15 7.15 7.15 0 7.15
PFLT.US PennantPark Floating Rate Capital Ltd 20250820 0 10.22 10.25 10.11 10.17 699700 10.17 down down correct
PFX.US Phenixfin Corporation 20250820 0 49.2681 49.98 48.8932 49.245 2078 49.245 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20250820 0 23.49 23.49 23.49 23.49 0 23.49
PGC.US Peapack 20250820 0 26.86 27.35 26.78 27.27 90898 27.27 up up correct
PGEN.US Precigen Inc 20250820 0 3.14 3.245 2.9421 3.21 8919718 3.21 up up correct
PGNY.US Progyny Inc 20250820 0 22.8 23.055 22.41 22.56 718376 22.56 down down correct
PHAR.US Pharming Group NV 20250820 0 12.47 12.75 12.13 12.22 14047 12.22 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20250820 0 10.38 10.79 10.1279 10.63 915199 10.63 up up correct
PHIO.US Phio Pharmaceuticals Corp 20250820 0 2.04 2.0692 1.91 2.03 136835 2.03 down down correct
PHUN.US Phunware Inc 20250820 0 2.61 2.629 2.53 2.56 174100 2.56 down down correct
PHVS.US Pharvaris N.V 20250820 0 23.11 23.9889 22.6 23 96835 23 down down correct
PI.US Impinj Inc 20250820 0 164.7 167 160.055 164.78 335213 164.78 up up correct
PIIVX.US PIIVX 20250820 0 43.17 43.17 43.17 43.17 0 43.17
PINC.US Premier Inc 20250820 0 26.04 26.04 25.14 25.55 2263490 25.55 down down correct
PKBK.US Parke Bancorp Inc 20250820 0 21.54 21.55 21.4 21.45 17401 21.45 down down correct
PKOH.US Park 20250820 0 19.09 20.26 18.5901 18.79 12776 18.79 down down correct
PLAB.US Photronics Inc 20250820 0 21.01 21.05 20.43 20.64 505040 20.64 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20250820 0 24.66 24.84 24 24.11 627619 24.11 down down correct
PLBC.US Plumas Bancorp 20250820 0 41.19 41.47 41.19 41.41 4100 41.41 up up correct
PLBY.US PLBY Group Inc 20250820 0 1.66 1.67 1.61 1.62 217661 1.62 down down correct
PLCE.US The Children's Place Inc 20250820 0 4.27 4.3482 4.19 4.23 376563 4.23 down down correct
PLL.US Piedmont Lithium Inc 20250820 0 8.89 8.98 8.6401 8.84 257004 8.84 down down correct
PLMR.US Palomar Holdings Inc 20250820 0 121.59 125.26 121.59 125.07 233803 125.07 up up correct
PLPC.US Preformed Line Products Company 20250820 0 180.745 180.91 177.175 179.98 36575 179.98 down down correct
PLRX.US Pliant Therapeutics Inc 20250820 0 1.47 1.505 1.4 1.43 815187 1.43 down down correct
PLSE.US Pulse Biosciences Inc 20250820 0 15.82 16.05 15.53 15.95 120606 15.95 up down incorrect
PLTK.US Playtika Holding Corp 20250820 0 3.71 3.71 3.5835 3.6 1814606 3.6 down up incorrect
PLUG.US Plug Power Inc 20250820 0 1.57 1.59 1.5 1.56 41272359 1.56 down up incorrect
PLUS.US ePlus inc 20250820 0 71.86 71.86 70.515 71.2 129358 71.2 down up incorrect
PLXS.US Plexus Corp 20250820 0 130.44 130.84 127.78 128.715 110226 128.715 down up incorrect
PMAAX.US PMAAX 20250820 0 9.84 9.84 9.84 9.84 0 9.84
PMCB.US PharmaCyte Biotech Inc. Common Stock 20250820 0 1.03 1.06 0.92 0.9357 438765 0.9357 down up incorrect
PMFLX.US PMFLX 20250820 0 9.84 9.84 9.84 9.84 0 9.84
PMT.US PC 20250820 0 19.03 19.15 19.03 19.09 15538 19.09 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20250820 0 15.1 15.71 14.79 14.89 40320 14.89 down down correct
PMVP.US PMV Pharmaceuticals Inc 20250820 0 1.56 1.6 1.48 1.48 353121 1.48 down down correct
PNBK.US Patriot National Bancorp Inc 20250820 0 1.59 1.65 1.56 1.58 194718 1.58 down down correct
PNFP.US Pinnacle Financial Partners Inc 20250820 0 93.42 93.655 92.11 92.85 1376413 92.85 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20250820 0 24.83 25.15 24.83 25 4500 25 up up correct
PNNT.US PennantPark Investment Corporation 20250820 0 7.16 7.2 7.06 7.06 456000 7.06 down down correct
PNRG.US PrimeEnergy Resources Corporation 20250820 0 148.09 150.32 144 149.9 30107 149.9 up down incorrect
PNTG.US The Pennant Group Inc 20250820 0 25.22 25.44 24.83 25.16 325525 25.16 down up incorrect
POAI.US Predictive Oncology Inc 20250820 0 0.9 0.906 0.86 0.9 53600 0.9
PODD.US Insulet Corporation 20250820 0 328.88 333.41 326.69 333 618660 333 up down incorrect
POLA.US Polar Power Inc 20250820 0 1.83 1.8908 1.8 1.85 6686 1.85 up down incorrect
POOL.US Pool Corporation 20250820 0 323.9 326.155 314.43 314.95 482112 314.95 down up incorrect
POWI.US Power Integrations Inc 20250820 0 46.58 46.58 45.19 45.6 619210 45.6 down up incorrect
POWL.US Powell Industries Inc 20250820 0 250.35 251.115 235.5 246.52 372477 246.52 down up incorrect
POWW.US AMMO Inc 20250820 0 1.34 1.405 1.33 1.39 602344 1.39 up down incorrect
POWWP.US AMMO Inc 20250820 0 23.98 24.35 23.958 24.055 1900 24.055 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20250820 0 23.32 23.32 22.91 23.07 648136 23.07 down up incorrect
PPBT.US Purple Biotech Ltd 20250820 0 2.17 2.24 2.17 2.22 8424 2.22 up up correct
PPC.US Pilgrim's Pride Corporation 20250820 0 45.88 47.7 45.52 47.18 1738523 47.18 up up correct
PPIH.US Perma 20250820 0 27.5 27.5 26.25 27.1 79835 27.1 down down correct
PPSI.US Pioneer Power Solutions Inc 20250820 0 3.66 3.83 3.56 3.72 233337 3.72 up up correct
PPTA.US Midas Gold Corp. 20250820 0 16.43 17.05 16.41 17.04 1385614 17.04 up up correct
PRAA.US PRA Group Inc 20250820 0 16.64 16.74 16.14 16.24 171025 16.24 down down correct
PRAX.US Praxis Precision Medicines Inc 20250820 0 44.98 45.27 44.15 45.25 284528 45.25 up up correct
PRCH.US Porch Group Inc 20250820 0 14.8 15.455 14.3162 15.32 1256927 15.32 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20250820 0 39.65 39.905 38.9 39.38 784916 39.38 down down correct
PRDO.US Perdoceo Education Corporation 20250820 0 32.5 32.6 32.05 32.34 516378 32.34 down down correct
PRFX.US PainReform Ltd 20250820 0 1.85 1.95 1.57 1.84 4161911 1.84 down down correct
PRGS.US Progress Software Corporation 20250820 0 45.1 45.8 44.42 44.56 729162 44.56 down down correct
PRIM.US Primoris Services Corporation 20250820 0 109.61 111 107.45 110.58 732334 110.58 up up correct
PRIVX.US Sharespost 100 Fund 20250820 0 42.32 42.32 42.32 42.32 0 42.32
PRLD.US Prelude Therapeutics Incorporated 20250820 0 0.86 1.05 0.8525 1.05 385376 1.05 up up correct
PRLVX.US PRLVX 20250820 0 41.49 41.49 41.49 41.49 0 41.49
PROF.US Profound Medical Corp 20250820 0 4.52 4.6846 4.3144 4.64 86437 4.64 up up correct
PROV.US Provident Financial Holdings Inc 20250820 0 15.262 15.45 15.18 15.38 6613 15.38 up up correct
PRPH.US ProPhase Labs Inc 20250820 0 0.31 0.333 0.3085 0.3298 965500 0.3298 up up correct
PRPL.US Purple Innovation Inc 20250820 0 1.1 1.1 1 1.03 601621 1.03 down down correct
PRPO.US Precipio Inc 20250820 0 14.45 14.54 14.21 14.54 2792 14.54 up up correct
PRQR.US ProQR Therapeutics N.V 20250820 0 2.01 2.2726 2.01 2.14 508628 2.14 up up correct
PRTA.US Prothena Corporation plc 20250820 0 8.5 8.595 8.28 8.52 639174 8.52 up up correct
PRTC.US PureTech Health plc 20250820 0 18.36 18.36 18.36 18.36 484 18.36
PRTG.US Portage Biotech Inc 20250820 0 8 8.78 7.8001 8.26 56244 8.26 up up correct
PRTH.US Priority Technology Holdings Inc 20250820 0 7.82 8 7.635 7.85 276005 7.85 up up correct
PRTS.US CarParts.com Inc 20250820 0 0.74 0.7519 0.7 0.718 817346 0.718 down down correct
PRVA.US Privia Health Group Inc 20250820 0 21.24 21.305 20.795 21.15 560169 21.15 down down correct
PSA.US PQ 20250820 0 16.19 16.2 16.1468 16.2 5566 16.2 up up correct
PSEC.US Prospect Capital Corporation 20250820 0 2.9 2.92 2.84 2.85 3159949 2.85 down down correct
PSHG.US Performance Shipping Inc 20250820 0 1.87 2.12 1.86 2.05 329400 2.05 up up correct
PSMT.US PriceSmart Inc 20250820 0 109.87 109.8771 108.285 108.78 166373 108.78 down down correct
PSNL.US Personalis Inc 20250820 0 4.49 4.6787 4.44 4.64 635074 4.64 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20250820 0 18.07 18.07 18.07 18.07 0 18.07
PSTV.US Plus Therapeutics Inc 20250820 0 0.52 0.53 0.45 0.48 6017100 0.48 down down correct
PT.US Pintec Technology Holdings Limited 20250820 0 0.9604 0.9604 0.9323 0.9323 988 0.9323 down down correct
PTC.US PTC Inc 20250820 0 209.03 211.25 208.8435 210.89 824283 210.89 up up correct
PTCT.US PTC Therapeutics Inc 20250820 0 49.38 49.99 48.09 48.85 1124810 48.85 down down correct
PTEN.US Patterson 20250820 0 5.4 5.4 5.24 5.29 8341628 5.29 down down correct
PTGX.US Protagonist Therapeutics Inc 20250820 0 56.24 57.1 55.265 56.23 675235 56.23 down down correct
PTIX.US Protagenic Therapeutics Inc 20250820 0 2.58 2.58 2.25 2.28 66190 2.28 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20250820 0 7.31 7.36 7.195 7.21 2856807 7.21 down down correct
PTMN.US Portman Ridge Finance Corporation 20250820 0 12.22 12.45 12.15 12.2 74948 12.2 down down correct
PTON.US Peloton Interactive Inc 20250820 0 7.71 7.75 7.37 7.73 12552700 7.73 up up correct
PTPI.US Petros Pharmaceuticals Inc 20250820 0 0.029 0.031 0.026 0.03 749700 0.03 up up correct
PUBM.US PubMatic Inc 20250820 0 8.14 8.16 7.8 7.82 845165 7.82 down down correct
PUCK.US Goal Acquisitions Corp 20250820 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20250820 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20250820 0 4.66 4.745 4.44 4.525 19649 4.525 down down correct
PVBC.US Provident Bancorp Inc 20250820 0 12.58 12.64 12.56 12.61 17859 12.61 up up correct
PWP.US Perella Weinberg Partners 20250820 0 21.51 21.51 20.7924 21.28 997935 21.28 down down correct
PXLW.US Pixelworks Inc 20250820 0 8.1 8.1653 7.735 8.1 64723 8.1
PXS.US Pyxis Tankers Inc 20250820 0 2.51 2.62 2.51 2.59 33018 2.59 up up correct
PXSAW.US Pyxis Tankers Inc 20250820 0 0.0074 0.0074 0.0065 0.0065 49138 0.0065 down down correct
PYPD.US PolyPid Ltd 20250820 0 3.55 3.55 3.45 3.5 14200 3.5 down down correct
PYPL.US PayPal Holdings Inc 20250820 0 68.94 69.11 67.68 68.08 9992300 68.08 down down correct
PYXS.US Pyxis Oncology Inc. 20250820 0 1.22 1.22 1.15 1.16 224193 1.16 down down correct
PZZA.US Papa John's International Inc 20250820 0 45.61 45.82 44.54 45.05 643367 45.05 down down correct
QCOM.US QUALCOMM Incorporated 20250820 0 156.39 156.64 153.46 155.44 7151699 155.44 down down correct
QCRH.US QCR Holdings Inc 20250820 0 75.76 75.94 75.055 75.29 54089 75.29 down down correct
QDEL.US Quidel Corporation 20250820 0 26.7 26.88 25.91 26.34 846788 26.34 down down correct
QFIN.US 360 DigiTech Inc 20250820 0 29.11 29.705 28.46 29.68 3173427 29.68 up up correct
QH.US Quhuo Limited 20250820 0 9.855 9.855 8.928 9.333 180745 9.333 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20250820 0 2.17 2.275 2.081 2.25 445000 2.25 up up correct
QLGN.US Qualigen Therapeutics Inc 20250820 0 1.87 1.8997 1.8357 1.885 20512 1.885 up up correct
QLYS.US Qualys Inc 20250820 0 133.28 133.57 131.35 132.11 299051 132.11 down down correct
QMCO.US Quantum Corporation 20250820 0 6.8 6.8899 6.5124 6.77 419081 6.77 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20250820 0 7.3 7.3 7.06 7.06 900 7.06 down down correct
QNST.US QuinStreet Inc 20250820 0 14.88 15.13 14.755 15.13 475873 15.13 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20250820 0 26.66 26.71 26.28 26.49 141000 26.49 down down correct
QRHC.US Quest Resource Holding Corporation 20250820 0 1.61 1.64 1.57 1.61 59990 1.61
QRVO.US Qorvo Inc 20250820 0 89.07 89.26 87.53 89.05 1771000 89.05 down down correct
QSI.US Quantum 20250820 0 1.01 1.02 0.95 1 11048300 1 down down correct
QSIAW.US Quantum 20250820 0 0.36 0.4 0.33 0.4 6202 0.4 up up correct
QTRX.US Quanterix Corporation 20250820 0 5.05 5.08 4.76 4.91 678980 4.91 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20250820 0 14.701 14.83 13.721 14.62 13602280 14.62 down down correct
QUIK.US QuickLogic Corporation 20250820 0 5.59 5.63 5.31 5.55 253769 5.55 down down correct
QURE.US uniQure N.V 20250820 0 15.22 15.525 14.7 15.48 458630 15.48 up up correct
RAIL.US FreightCar America Inc 20250820 0 8.01 8.2599 7.91 8.15 139393 8.15 up up correct
RAIN.US Rain Therapeutics Inc 20250820 0 3.13 3.41 3.12 3.23 2000 3.23 up up correct
RAND.US Rand Capital Corporation 20250820 0 15.92 16.2 15.6959 15.6959 3296 15.6959 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20250820 0 0.5491 0.5499 0.5268 0.5295 491294 0.5295 down down correct
RAPT.US RAPT Therapeutics Inc 20250820 0 10.69 10.945 10.06 10.32 71300 10.32 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20250820 0 29.02 29.5 28.995 29.36 1153440 29.36 up up correct
RAVE.US RAVE Restaurant Group Inc 20250820 0 2.86 3.36 2.85 3.25 268303 3.25 up up correct
RBB.US RBB Bancorp 20250820 0 19.55 19.73 19.43 19.49 38317 19.49 down down correct
RBBN.US Ribbon Communications Inc 20250820 0 3.72 3.72 3.625 3.71 606097 3.71 down down correct
RBCAA.US Republic Bancorp Inc 20250820 0 72.27 72.94 71.5509 72.54 22248 72.54 up up correct
RBCN.US Rubicon Technology Inc 20250820 0 3.26 3.26 3.26 3.26 0 3.26
RBKB.US Rhinebeck Bancorp Inc 20250820 0 12.5115 12.99 12.5032 12.97 6449 12.97 up up correct
RCAT.US Red Cat Holdings Inc 20250820 0 8.7 9.03 8.2 8.99 5594124 8.99 up up correct
RCEL.US AVITA Medical Inc 20250820 0 4.82 4.82 4.58 4.69 238855 4.69 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20250820 0 9.34 9.34 9.34 9.34 0 9.34
RCICX.US Resource Credit Income Fund Class C 20250820 0 9.47 9.47 9.47 9.47 0 9.47
RCIIX.US Resource Credit Income Fund Class I Shar 20250820 0 9.35 9.35 9.35 9.35 0 9.35
RCILX.US RCILX 20250820 0 9.35 9.35 9.35 9.35 0 9.35
RCIWX.US Resource Credit Income Fund Class W Shar 20250820 0 9.34 9.34 9.34 9.34 0 9.34
RCKT.US Rocket Pharmaceuticals Inc 20250820 0 3.83 4.1 3.1408 3.75 59933129 3.75 down down correct
RCKY.US Rocky Brands Inc 20250820 0 26.17 26.4 25.76 26.28 45959 26.28 up up correct
RCMT.US RCM Technologies Inc 20250820 0 24.6 24.61 23.99 24.38 17189 24.38 down down correct
RCON.US Recon Technology Ltd 20250820 0 2.52 2.7019 2.5 2.52 22683 2.52
RDCM.US RADCOM Ltd 20250820 0 13 13 12.61 12.71 39910 12.71 down up incorrect
RDHL.US RedHill Biopharma Ltd 20250820 0 1.4288 1.4288 1.31 1.34 75555 1.34 down up incorrect
RDI.US Reading International Inc 20250820 0 1.415 1.415 1.36 1.36 29103 1.36 down down correct
RDIB.US Reading International Inc 20250820 0 10.32 12 10.32 12 5609 12 up up correct
RDNT.US RadNet Inc 20250820 0 67.93 68.7 66.68 68.64 832657 68.64 up up correct
RDVT.US Red Violet Inc 20250820 0 44.17 44.46 43.2458 44.37 69000 44.37 up up correct
RDWR.US Radware Ltd 20250820 0 24.87 24.886 24.2188 24.59 121152 24.59 down down correct
REAL.US The RealReal Inc 20250820 0 7.75 8.18 7.58 8.12 2732574 8.12 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20250820 0 4.48 4.5 4.3 4.37 956446 4.37 down down correct
REE.US REE Automotive Ltd. 20250820 0 0.7 0.7 0.661 0.697 43939 0.697 down down correct
REED.US Reed's Inc 20250820 0 1.05 1.05 1.04 1.05 6000 1.05
REFR.US Research Frontiers Incorporated 20250820 0 1.4274 1.4399 1.37 1.39 21979 1.39 down down correct
REG.US Regency Centers Corporation 20250820 0 72.08 72.63 71.48 71.73 1261849 71.73 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20250820 0 572.33 596.92 570.39 591.01 1298500 591.01 up down incorrect
REKR.US Rekor Systems Inc 20250820 0 1.03 1.09 1.01 1.07 2094000 1.07 up down incorrect
RELI.US Reliance Global Group Inc 20250820 0 0.92 0.92 0.85 0.8938 355297 0.8938 down up incorrect
RELL.US Richardson Electronics Ltd 20250820 0 9.61 9.97 9.504 9.73 69543 9.73 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20250820 0 18.8 19.065 18.62 18.83 2843132 18.83 up down incorrect
REPL.US Replimune Group Inc 20250820 0 5.23 5.41 5.19 5.25 1771606 5.25 up down incorrect
RETO.US ReTo Eco 20250820 0 1.9 1.99 1.8001 1.97 29551 1.97 up down incorrect
REYN.US Reynolds Consumer Products Inc 20250820 0 23.16 23.3 22.99 23.11 779943 23.11 down down correct
RFIL.US RF Industries Ltd 20250820 0 6.83 6.87 6.24 6.42 151626 6.42 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20250820 0 12.3 12.559 12.12 12.33 147211 12.33 up up correct
RGCO.US RGC Resources Inc 20250820 0 21.145 21.92 21.1001 21.72 18044 21.72 up up correct
RGEN.US Repligen Corporation 20250820 0 122.72 123.45 120.54 121.56 735985 121.56 down down correct
RGLD.US Royal Gold Inc 20250820 0 167.99 169.87 167.2774 169.71 590444 169.71 up up correct
RGNX.US REGENXBIO Inc 20250820 0 8 8.19 7.8298 8.07 563993 8.07 up up correct
RGP.US Resources Connection Inc 20250820 0 4.72 4.77 4.58 4.64 169034 4.64 down down correct
RIBT.US RiceBran Technologies 20250820 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20250820 0 36.53 36.58 35.775 36.18 68669 36.18 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20250820 0 38.9 41.86 38.43 41.36 1082616 41.36 up up correct
RILY.US B. Riley Financial Inc 20250820 0 6.26 6.31 6.04 6.095 667963 6.095 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20250820 0 23.35 23.75 23.28 23.35 23200 23.35
RILYN.US B. Riley Financial Inc 20250820 0 20.615 20.72 20.42 20.51 19500 20.51 down down correct
RILYP.US B. Riley Financial Inc 20250820 0 6.85 7.12 6.5 6.77 5700 6.77 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20250820 0 14.2 14.4 13.999 14.4 14600 14.4 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20250820 0 12.59 13 12.5 12.765 23000 12.765 up up correct
RIOT.US Riot Blockchain Inc 20250820 0 11.845 12.555 11.21 12.52 38232992 12.52 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20250820 0 12.175 12.325 11.88 12.07 45077379 12.07 down down correct
RKDA.US Arcadia Biosciences Inc 20250820 0 4.35 4.3797 4.31 4.3797 1039 4.3797 up up correct
RKLB.US Rocket Lab USA Inc. 20250820 0 40.21 40.86 38.26 40.69 20325039 40.69 up up correct
RLAY.US Relay Therapeutics Inc 20250820 0 3.39 3.475 3.311 3.4 1188003 3.4 up up correct
RLMD.US Relmada Therapeutics Inc 20250820 0 0.6151 0.623 0.5946 0.6125 24060 0.6125 down down correct
RLYB.US Rallybio Corporation Common Stock 20250820 0 0.57 0.61 0.53 0.6063 278521 0.6063 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20250820 0 14.29 14.29 14.0881 14.15 9461 14.15 down down correct
RMBS.US Rambus Inc 20250820 0 69.64 69.87 67.1529 69.68 1548818 69.68 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20250820 0 1.46 1.5089 1.41 1.4451 26051 1.4451 down down correct
RMNI.US Rimini Street Inc 20250820 0 4.03 4.13 4 4.12 363108 4.12 up up correct
RMR.US The RMR Group Inc 20250820 0 16.58 16.7 16.24 16.27 98035 16.27 down down correct
RMTI.US Rockwell Medical Inc 20250820 0 1.05 1.06 1.02 1.05 108428 1.05
RNA.US Avidity Biosciences Inc 20250820 0 44.07 44.405 43.3 44.34 2156392 44.34 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20250820 0 10.15 10.235 9.86 10.13 14314 10.13 down down correct
RNST.US Renasant Corporation 20250820 0 37.59 37.76 37.3 37.58 477200 37.58 down down correct
RNW.US Renew Energy Global PLC 20250820 0 7.75 7.79 7.68 7.705 371761 7.705 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20250820 0 0.095 0.095 0.095 0.095 0 0.095
RNXT.US RenovoRx Inc. Common Stock 20250820 0 0.93 0.95 0.8 0.87 593900 0.87 down down correct
ROAD.US Construction Partners Inc 20250820 0 111.46 115.68 109.928 114.78 640639 114.78 up up correct
ROCK.US Gibraltar Industries Inc 20250820 0 62.82 62.82 60.935 62.29 293708 62.29 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20250820 0 11.76 11.8 11.635 11.72 3217962 11.72 down up incorrect
ROKU.US Roku Inc 20250820 0 88.01 89.05 86.535 88.47 2899125 88.47 up down incorrect
ROOT.US Root Inc 20250820 0 86.64 87.45 83.77 86.76 410929 86.76 up down incorrect
ROST.US Ross Stores Inc 20250820 0 148.85 150.58 146.08 146.35 4966100 146.35 down up incorrect
RPAY.US Repay Holdings Corporation 20250820 0 5.55 5.57 5.445 5.53 726355 5.53 down up incorrect
RPD.US Rapid7 Inc 20250820 0 21.08 21.1879 20.15 20.275 658261 20.275 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20250820 0 2.4 2.55 2.4 2.49 59591 2.49 up down incorrect
RPRX.US Royalty Pharma plc 20250820 0 35.99 36.89 35.99 36.88 3780438 36.88 up down incorrect
RPTX.US Repare Therapeutics Inc 20250820 0 1.52 1.5597 1.52 1.535 32906 1.535 up down incorrect
RRBI.US Red River Bancshares Inc 20250820 0 61.2501 62.86 61.2501 62.86 5085 62.86 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20250820 0 6.66 6.7706 6.12 6.45 242185 6.45 down up incorrect
RRR.US Red Rock Resorts Inc 20250820 0 60.05 60.36 59.295 59.66 686306 59.66 down up incorrect
RSSS.US Research Solutions Inc 20250820 0 2.87 3.09 2.8673 3.01 158176 3.01 up down incorrect
RSVR.US Reservoir Media Inc 20250820 0 7.76 7.9702 7.66 7.74 174294 7.74 down up incorrect
RSVRW.US Reservoir Media Management Inc 20250820 0 0.72 0.72 0.72 0.72 0 0.72
RUN.US Sunrun Inc 20250820 0 15.53 16.12 15.3 15.47 16863301 15.47 down down correct
RUSHA.US Rush Enterprises Inc 20250820 0 56.56 56.83 56.31 56.42 340900 56.42 down down correct
RUSHB.US Rush Enterprises Inc 20250820 0 57.04 57.04 55.59 55.59 49437 55.59 down down correct
RVMD.US Revolution Medicines Inc 20250820 0 36.42 36.74 35.715 36.16 1277120 36.16 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20250820 0 0.53 0.54 0.51 0.52 1119500 0.52 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20250820 0 0.0493 0.0719 0.0424 0.0472 17003 0.0472 down down correct
RVSB.US Riverview Bancorp Inc 20250820 0 4.97 5.01 4.9357 4.99 25508 4.99 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20250820 0 10.75 10.76 10.56 10.62 332300 10.62 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20250820 0 5.01 5.09 4.73 4.77 24970730 4.77 down up incorrect
RXST.US RxSight Inc. Common Stock 20250820 0 8.81 8.8699 8.413 8.45 1079994 8.45 down up incorrect
RXT.US Rackspace Technology Inc 20250820 0 1.13 1.15 1.11 1.14 555120 1.14 up down incorrect
RYAAY.US Ryanair Holdings plc 20250820 0 65.76 65.8499 64.97 65.37 850638 65.37 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20250820 0 97.82 98.91 97.21 98.7 462200 98.7 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20250820 0 24.91 24.99 24.91 24.99 12900 24.99 up down incorrect
RZLT.US Rezolute Inc 20250820 0 6.36 6.6965 6.23 6.66 912556 6.66 up down incorrect
SABR.US Sabre Corporation 20250820 0 1.8 1.81 1.745 1.8 7164210 1.8
SABS.US SAB Biotherapeutics Inc 20250820 0 2 2.059 1.965 2.01 145988 2.01 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20250820 0 0.0282 0.0282 0.0271 0.0271 2166 0.0271 down up incorrect
SAFT.US Safety Insurance Group Inc 20250820 0 74.28 74.9 73.48 73.855 71250 73.855 down up incorrect
SAIA.US Saia Inc 20250820 0 302.88 305.585 292.11 293.44 516192 293.44 down down correct
SALM.US Salem Media Group Inc 20250820 0 0.89 0.89 0.82 0.875 52633 0.875 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20250820 0 16.28 16.28 16 16.16 20382 16.16 down down correct
SANA.US Sana Biotechnology Inc 20250820 0 3.4 3.5 3.24 3.47 4893820 3.47 up up correct
SANM.US Sanmina Corporation 20250820 0 111.69 112.01 108.365 109.61 527493 109.61 down down correct
SANW.US S&W Seed Company 20250820 0 0.316 0.3775 0.316 0.35 7072 0.35 up up correct
SATS.US EchoStar Corporation 20250820 0 27.34 27.98 27.1715 27.65 1709764 27.65 up up correct
SAVA.US Cassava Sciences Inc 20250820 0 2.18 2.19 2.12 2.14 444700 2.14 down down correct
SBAC.US SBA Communications Corporation 20250820 0 221.97 225.22 221.495 223.71 941691 222.6 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20250820 0 29.49 29.645 29.245 29.48 610463 29.48 down down correct
SBET.US Sharplink Gaming Ltd 20250820 0 18.6 19.66 18.22 19.47 38047300 19.47 up up correct
SBFG.US SB Financial Group Inc 20250820 0 20.875 21.4699 20.66 20.75 11694 20.75 down down correct
SBGI.US Sinclair Broadcast Group Inc 20250820 0 13.58 13.91 13.42 13.74 400888 13.74 up up correct
SBLK.US Star Bulk Carriers Corp 20250820 0 18.45 18.68 18.445 18.58 929286 18.58 up up correct
SBNY.US Signature Bank 20250820 0 0.5 0.55 0.5 0.53 74800 0.53 up up correct
SBRA.US Sabra Health Care REIT Inc 20250820 0 19.05 19.595 19.015 19.46 2858978 19.46 up up correct
SBSI.US Southside Bancshares Inc 20250820 0 30.11 30.37 29.9044 30.23 119545 29.87 up up correct
SBUX.US Starbucks Corporation 20250820 0 90.96 91.32 89.45 89.51 5814000 89.51 down down correct
SCHL.US Scholastic Corporation 20250820 0 25.22 25.62 25.11 25.27 251042 25.27 up up correct
SCKT.US Socket Mobile Inc 20250820 0 1.0299 1.06 0.9901 1.06 9781 1.06 up up correct
SCOR.US comScore Inc 20250820 0 6.84 6.912 6.4 6.43 18241 6.43 down down correct
SCPH.US scPharmaceuticals Inc 20250820 0 4.46 4.55 4.33 4.45 233943 4.45 down down correct
SCPS.US Scopus BioPharma Inc 20250820 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20250820 0 43.14 43.14 41.45 42.53 486423 42.53 down down correct
SCVL.US Shoe Carnival Inc 20250820 0 21.03 21.24 20.41 20.46 460362 20.46 down down correct
SCYX.US SCYNEXIS Inc 20250820 0 0.79 0.8247 0.7826 0.82 94313 0.82 up up correct
SDGR.US Schrödinger Inc 20250820 0 19.2 19.395 18.75 19.36 1049186 19.36 up up correct
SEAC.US SeaChange International Inc 20250820 0 4.55 5 3.75 4 4500 4 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20250820 0 16.41 16.44 15.6 16.02 106628 16.02 down down correct
SEATW.US Vivid Seats Inc. Warrant 20250820 0 0.13 0.13 0.105 0.122 10700 0.122 down down correct
SEDG.US SolarEdge Technologies Inc 20250820 0 31.4 32.93 31.0019 32.06 3467226 32.06 up up correct
SEED.US Origin Agritech Limited 20250820 0 1.12 1.13 1.0516 1.09 6497 1.09 down down correct
SEER.US Seer Inc 20250820 0 2.02 2.08 2.02 2.05 263987 2.05 up up correct
SEIC.US SEI Investments Company 20250820 0 88.21 88.72 87.555 88.4 710303 88.4 up up correct
SELF.US Global Self Storage Inc 20250820 0 5.14 5.1452 5.0301 5.094 30651 5.094 down down correct
SENEA.US Seneca Foods Corporation 20250820 0 106.78 107.5 106.27 107.07 33927 107.07 up up correct
SENEB.US Seneca Foods Corporation 20250820 0 105.9 108.15 105.76 108.15 27 108.15 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20250820 0 2.24 2.26 2.1719 2.25 118795 2.25 up up correct
SFBC.US Sound Financial Bancorp Inc 20250820 0 46.7501 48.23 46.7501 48.23 2914 48.23 up up correct
SFBS.US ServisFirst Bancshares Inc 20250820 0 82.7 83.41 82.56 83.03 193900 83.03 up up correct
SFIX.US Stitch Fix Inc 20250820 0 5.23 5.24 5 5.1 1351525 5.1 down down correct
SFM.US Sprouts Farmers Market Inc 20250820 0 147.52 152.25 147.44 151.06 2162198 151.06 up up correct
SFNC.US Simmons First National Corporation 20250820 0 20.06 20.06 19.81 20.02 1245654 20.02 down down correct
SFST.US Southern First Bancshares Inc 20250820 0 42.1 42.205 41.735 41.96 14433 41.96 down down correct
SGA.US Saga Communications Inc 20250820 0 13.19 13.4609 13.19 13.3 1394 13.3 up up correct
SGBX.US SG Blocks Inc 20250820 0 0.2258 0.2265 0.2081 0.2163 2191884 0.2163 down down correct
SGC.US Superior Group of Companies Inc 20250820 0 12.26 12.565 12.15 12.46 35846 12.46 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20250820 0 4.11 4.18 4.0325 4.07 75394 4.07 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20250820 0 6.21 6.22 5.815 5.94 2965928 5.94 down down correct
SGMO.US Sangamo Therapeutics Inc 20250820 0 0.551 0.5599 0.5321 0.54 4098320 0.54 down down correct
SGRP.US SPAR Group Inc 20250820 0 1.13 1.13 1.1002 1.13 30878 1.13
SGRY.US Surgery Partners Inc 20250820 0 23.27 24.07 23.06 23.84 2164736 23.84 up up correct
SHBI.US Shore Bancshares Inc 20250820 0 15.95 15.975 15.82 15.92 95579 15.92 down down correct
SHC.US Sotera Health Company 20250820 0 16.07 16.34 15.94 16.3 1413709 16.3 up up correct
SHEN.US Shenandoah Telecommunications Company 20250820 0 12.68 12.68 12.47 12.53 219899 12.53 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20250820 0 7.4 7.44 7.29 7.38 93847 7.38 down down correct
SHLS.US Shoals Technologies Group Inc 20250820 0 6.13 6.3 5.92 6.15 5137740 6.15 up up correct
SHO.US PI 20250820 0 20.365 20.3799 19.8545 20.325 5920 20.325 down down correct
SHOO.US Steven Madden Ltd 20250820 0 26.97 27.23 26.56 26.6 1089483 26.6 down down correct
SIBN.US SI 20250820 0 15.48 15.64 15.46 15.54 354362 15.54 up up correct
SIEB.US Siebert Financial Corp 20250820 0 3.05 3.05 2.84 2.86 64185 2.86 down down correct
SIFY.US Sify Technologies Limited 20250820 0 8.05 8.29 7.4 8.265 257281 8.265 up up correct
SIGA.US SIGA Technologies Inc 20250820 0 8.75 8.89 8.69 8.78 364976 8.78 up up correct
SIGI.US Selective Insurance Group Inc 20250820 0 77.9 79 77.5 77.89 482728 77.89 down down correct
SIGIP.US Selective Insurance Group Inc 20250820 0 17.789 18 17.789 17.98 6800 17.98 up up correct
SILC.US Silicom Ltd 20250820 0 15.35 15.55 15.0312 15.09 18085 15.09 down down correct
SIMO.US Silicon Motion Technology Corporation 20250820 0 73 74.19 71.345 74.14 234322 74.14 up up correct
SINT.US Sintx Technologies Inc 20250820 0 3.2076 3.38 3.1598 3.32 63575 3.32 up up correct
SIRI.US Sirius XM Holdings Inc 20250820 0 22.9 22.92 22.01 22.15 3394500 22.15 down down correct
SISI.US Shineco Inc 20250820 0 7.57 7.82 6.12 6.78 29786350 6.78 down down correct
SITM.US SiTime Corporation 20250820 0 210.22 222.28 204.605 221.6 465868 221.6 up up correct
SJ.US Scienjoy Holding Corporation 20250820 0 0.7461 0.7499 0.746 0.7461 1614 0.7461
SKIN.US The Beauty Health Company 20250820 0 2.15 2.195 2.12 2.12 443627 2.12 down up incorrect
SKYT.US SkyWater Technology Inc 20250820 0 10.71 11.32 10.34 11.3 1127698 11.3 up down incorrect
SKYW.US SkyWest Inc 20250820 0 115.84 115.97 113.11 113.44 251657 113.44 down up incorrect
SLAB.US Silicon Laboratories Inc 20250820 0 131.74 134.23 128.96 133.76 218218 133.76 up down incorrect
SLDB.US Solid Biosciences Inc 20250820 0 5.72 5.818 5.47 5.66 922667 5.66 down up incorrect
SLGL.US Sol 20250820 0 18.04 18.66 16.5 18.4 61664 18.4 up down incorrect
SLGN.US Silgan Holdings Inc 20250820 0 45.76 46.34 45.54 46.32 1210000 46.32 up down incorrect
SLM.US SLM Corporation 20250820 0 30.23 30.74 30.05 30.66 1421705 30.66 up up correct
SLMBP.US SLM Corporation 20250820 0 76.07 76.39 76.03 76.03 2600 76.03 down down correct
SLN.US Silence Therapeutics plc 20250820 0 5.51 5.51 5.23 5.33 40668 5.33 down down correct
SLNG.US Stabilis Solutions Inc 20250820 0 4.4 4.4 4.06 4.21 3500 4.21 down down correct
SLNH.US Soluna Holdings Inc 20250820 0 0.431 0.4469 0.415 0.4336 1009922 0.4336 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20250820 0 3.36 3.6 3.3 3.45 1200 3.45 up up correct
SLNO.US Soleno Therapeutics Inc 20250820 0 68.2 69.06 66.885 68.94 1394260 68.94 up up correct
SLP.US Simulations Plus Inc 20250820 0 14.07 14.19 13.7 14.04 267500 14.04 down down correct
SLRC.US SLR Investment Corp 20250820 0 16.5 16.54 16.44 16.5 81380 16.5
SLRX.US Salarius Pharmaceuticals Inc 20250820 0 5.67 5.97 5.2501 5.44 36490 5.44 down down correct
SLS.US SELLAS Life Sciences Group Inc 20250820 0 1.71 1.87 1.7018 1.85 4485095 1.85 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20250820 0 24.529 24.529 24.529 24.529 100 24.529
SMBC.US Southern Missouri Bancorp Inc 20250820 0 55.08 55.329 54.67 55.1 37437 55.1 up up correct
SMBK.US SmartFinancial Inc 20250820 0 35.31 35.31 34.75 35.14 23126 35.14 down down correct
SMCI.US Super Micro Computer Inc 20250820 0 43.3 43.47 41.31 42.61 31496650 42.61 down down correct
SMID.US Smith 20250820 0 39.4401 40.7265 37.96 39.6 23370 39.6 up down incorrect
SMIT.US Schmitt Industries Inc 20250820 0 0.0181 0.0181 0.0181 0.0181 0 0.0181
SMLR.US Semler Scientific Inc. Common Stock 20250820 0 31.56 32.3 30.5887 31.21 519916 31.21 down up incorrect
SMMT.US Summit Therapeutics Inc 20250820 0 25.03 25.9 24.775 25.87 4471300 25.87 up up correct
SMPL.US The Simply Good Foods Company 20250820 0 28.68 29.26 28.65 28.84 768108 28.84 up up correct
SMSI.US Smith Micro Software Inc 20250820 0 0.69 0.6999 0.65 0.6891 60221 0.6891 down down correct
SMTC.US Semtech Corporation 20250820 0 48 48.56 46.02 48.47 1648294 48.47 up up correct
SMTI.US Sanara MedTech Inc 20250820 0 31.4 31.4 30 30.73 42612 30.73 down down correct
SNAX.US Stryve Foods Inc 20250820 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20250820 0 10.87 10.935 10.06 10.46 1307780 10.46 down down correct
SNCR.US Synchronoss Technologies Inc 20250820 0 6.12 6.19 6.01 6.09 90778 6.09 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20250820 0 12.06 12.15 11.7 11.86 681790 11.86 down down correct
SND.US Smart Sand Inc 20250820 0 1.98 1.985 1.95 1.98 57142 1.98
SNDL.US Sundial Growers Inc 20250820 0 2.09 2.24 2.07 2.21 4127763 2.21 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20250820 0 15.43 15.89 15.37 15.74 2168370 15.74 up up correct
SNES.US SenesTech Inc 20250820 0 4.6 4.6 4.4 4.6 62189 4.6
SNEX.US StoneX Group Inc 20250820 0 96.18 96.71 93.82 95.79 532800 95.79 down down correct
SNFCA.US Security National Financial Corporation 20250820 0 8.695 8.695 8.375 8.41 37723 8.41 down down correct
SNGX.US Soligenix Inc 20250820 0 3.83 3.94 3.33 3.61 3057751 3.61 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20250820 0 5.31 5.3551 5.06 5.09 159103 5.09 down down correct
SNPS.US Synopsys Inc 20250820 0 611.09 613.83 595.1 601.13 1659454 601.13 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20250820 0 7.14 7.3909 6.562 6.93 180803 6.93 down down correct
SNSE.US Sensei Biotherapeutics Inc 20250820 0 7.57 8.19 7.21 7.959 16614 7.959 up up correct
SNT.US Senstar Technologies Ltd. 20250820 0 4.35 4.39 4.1 4.26 41846 4.26 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20250820 0 1.69 1.69 1.69 1.69 100 1.69
SNY.US Sanofi 20250820 0 50.68 51.235 50.53 50.53 1581259 50.53 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20250820 0 22.42 22.72 21.21 22.52 87818336 22.52 up up correct
SOHO.US Sotherly Hotels Inc 20250820 0 0.7299 0.768 0.7101 0.7111 10378 0.7111 down down correct
SOHOB.US Sotherly Hotels Inc 20250820 0 14.02 14.065 13.87 14.065 2500 14.065 up up correct
SOHON.US Sotherly Hotels Inc 20250820 0 14.8 14.8 14.34 14.45 5500 14.45 down down correct
SOHOO.US Sotherly Hotels Inc 20250820 0 14.39 14.45 14.25 14.25 4700 14.25 down down correct
SOHU.US Sohu.com Limited 20250820 0 15.451 15.451 14.82 15.26 43611 15.26 down down correct
SONM.US Sonim Technologies Inc 20250820 0 0.55 0.56 0.525 0.53 171200 0.53 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20250820 0 3.05 3.31 2.9906 3.22 202774 3.22 up up correct
SONO.US Sonos Inc 20250820 0 13.2 13.26 12.9 12.915 2222038 12.915 down down correct
SOPA.US Society Pass Incorporated Common Stock 20250820 0 1.29 1.35 1.23 1.33 55400 1.33 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20250820 0 3.4 3.65 3.4 3.58 39605 3.58 up up correct
SOTK.US Sono 20250820 0 3.2729 3.357 3.2501 3.3254 3207 3.3254 up up correct
SPCB.US SuperCom Ltd 20250820 0 9.35 9.6 8.91 9.26 134066 9.26 down down correct
SPFI.US South Plains Financial Inc 20250820 0 39.22 39.69 38.825 39.64 40467 39.64 up up correct
SPNS.US Sapiens International Corporation N.V 20250820 0 42.63 42.75 42.57 42.71 1179854 42.71 up up correct
SPOK.US Spok Holdings Inc 20250820 0 17.96 18.225 17.895 17.95 134790 17.95 down down correct
SPRO.US Spero Therapeutics Inc 20250820 0 1.81 1.85 1.8 1.83 441978 1.83 up down incorrect
SPSC.US SPS Commerce Inc 20250820 0 113.61 113.995 110.86 111.44 374232 111.44 down up incorrect
SPT.US Sprout Social Inc 20250820 0 14.68 14.785 14.16 14.63 1108000 14.63 down up incorrect
SPTN.US SpartanNash Company 20250820 0 26.59 26.65 26.57 26.57 785099 26.57 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20250820 0 2.88 2.89 2.7 2.78 230834 2.78 down up incorrect
SPWR.US SunPower Corporation 20250820 0 1.66 1.68 1.6 1.64 613300 1.64 down up incorrect
SQFT.US Presidio Property Trust Inc 20250820 0 5.18 5.26 4.929 5.15 13691 5.15 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20250820 0 14.707 14.93 14.707 14.93 500 14.93 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20250820 0 30.12 30.42 29.5201 30.32 1604059 30.32 up down incorrect
SRAX.US SRAX Inc 20250820 0 0.0761 0.0761 0.0761 0.0761 0 0.0761
SRCE.US 1st Source Corporation 20250820 0 61.91 61.91 61.06 61.47 54981 61.47 down up incorrect
SRDX.US Surmodics Inc 20250820 0 37.51 38.42 36.61 36.9 455196 36.9 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20250820 0 0.0022 0.0048 0.0022 0.0048 155095 0.0048 up up correct
SRPT.US Sarepta Therapeutics Inc 20250820 0 20.17 20.66 19.32 20.58 6123826 20.58 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20250820 0 57.41 57.41 57.41 57.41 0 57.41
SRRK.US Scholar Rock Holding Corporation 20250820 0 30.04 35.89 29.5975 34.4 5376457 34.4 up down incorrect
SRTS.US Sensus Healthcare Inc 20250820 0 3.19 3.27 3.11 3.24 64755 3.24 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20250820 0 11.13 11.5 11.13 11.5 3535 11.5 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20250820 0 0.0111 0.0199 0.011 0.0199 46835 0.0199 up down incorrect
SSB.US South State Corporation 20250820 0 96.49 96.9 95.56 96.6 575200 96.6 up down incorrect
SSBI.US Summit State Bank 20250820 0 11.8 11.8 11.5501 11.7515 2582 11.7515 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20250820 0 1.7116 1.8008 1.68 1.785 19299 1.785 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20250820 0 88 88.248 87.37 87.9 1084615 87.9 down up incorrect
SSP.US The E.W. Scripps Company 20250820 0 2.93 2.955 2.74 2.91 634412 2.91 down down correct
SSRM.US SSR Mining Inc 20250820 0 16.215 16.59 16.215 16.45 2380059 16.45 up up correct
SSSS.US SuRo Capital Corp 20250820 0 8.8 8.9 8.55 8.71 444833 8.71 down down correct
SSTI.US ShotSpotter Inc 20250820 0 12.59 12.79 12.11 12.35 91755 12.35 down down correct
SSYS.US Stratasys Ltd 20250820 0 10.815 11.08 10.28 10.32 2246861 10.32 down down correct
STAA.US STAAR Surgical Company 20250820 0 27.97 28.23 27.76 27.97 633772 27.97
STAB.US Statera Biopharma Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20250820 0 37.43 37.695 37.21 37.46 131824 37.46 up up correct
STEP.US StepStone Group Inc 20250820 0 58.37 59.425 57.44 58.57 971469 58.57 up up correct
STGW.US MDC Partners Inc 20250820 0 5.74 5.75 5.47 5.47 789817 5.47 down down correct
STIM.US Neuronetics Inc 20250820 0 3.34 3.415 3.2 3.33 1086464 3.33 down down correct
STKL.US SunOpta Inc 20250820 0 6.24 6.35 6.075 6.11 573992 6.11 down down correct
STKS.US The ONE Group Hospitality Inc 20250820 0 2.7 2.715 2.63 2.69 51170 2.69 down down correct
STLD.US Steel Dynamics Inc 20250820 0 127.96 128.71 125.26 125.45 1218670 125.45 down down correct
STNE.US StoneCo Ltd 20250820 0 14.94 15.17 14.705 14.81 4591994 14.81 down down correct
STOK.US Stoke Therapeutics Inc 20250820 0 18.33 19.48 18.06 19.32 858414 19.32 up up correct
STRA.US Strategic Education Inc 20250820 0 79.79 79.845 78.87 79.37 112151 79.37 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20250820 0 94 94.487 92.53 93.99 821900 93.99 down down correct
STRL.US Sterling Construction Company Inc 20250820 0 272.43 277.1089 263.45 274.89 452570 274.89 up up correct
STRO.US Sutro Biopharma Inc 20250820 0 0.842 0.9267 0.8132 0.8645 403272 0.8645 up up correct
STRR.US Star Equity Holdings Inc 20250820 0 2.0114 2.18 2.0114 2.13 40582 2.13 up up correct
STRRP.US Star Equity Holdings Inc 20250820 0 9.8 9.86 9.7218 9.86 2497 9.635 up up correct
STRS.US Stratus Properties Inc 20250820 0 18.31 18.4 18.265 18.35 4833 18.35 up up correct
STRT.US Strattec Security Corporation 20250820 0 67.26 67.26 63.53 65.81 136327 65.81 down down correct
STTK.US Shattuck Labs Inc 20250820 0 1.03 1.03 0.99 1.01 176800 1.01 down down correct
STX.US Seagate Technology Holdings plc 20250820 0 157.18 158.67 152.5 158.4 2177301 158.4 up up correct
SUNS.US SLR Senior Investment Corp 20250820 0 10.58 10.85 10.25 10.76 85400 10.76 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20250820 0 42.15 42.96 41.783 42.68 812613 42.68 up up correct
SURG.US SurgePays Inc. Common Stock 20250820 0 2.2321 2.34 2.2301 2.33 88770 2.33 up up correct
SVA.US Sinovac Biotech Ltd 20250820 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20250820 0 2.66 2.69 2.61 2.63 702246 2.63 down down correct
SVRA.US Savara Inc 20250820 0 3.04 3.1 3.01 3.09 2170706 3.09 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20250820 0 0.05 0.05 0.05 0.05 2100 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20250820 0 1.76 1.84 1.6708 1.7 186026 1.7 down down correct
SWBI.US Smith & Wesson Brands Inc 20250820 0 8.01 8.05 7.91 7.93 576700 7.93 down down correct
SWIM.US Latham Group Inc 20250820 0 7.73 7.73 7.465 7.55 716297 7.55 down down correct
SWKH.US SWK Holdings Corporation 20250820 0 14.029 14.16 13.98 14.16 20814 14.16 up up correct
SWKS.US Skyworks Solutions Inc 20250820 0 74.81 75.29 73.86 75.12 2393785 75.12 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20250820 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20250820 0 10 10 10 10 0 10
SXTC.US China SXT Pharmaceuticals Inc 20250820 0 1.56 1.6 1.5 1.595 28375 1.595 up up correct
SY.US So 20250820 0 3.76 4.1527 3.7 4.06 1776073 4.06 up up correct
SYBT.US Stock Yards Bancorp Inc 20250820 0 76.25 77.38 75.06 77.17 91555 77.17 up up correct
SYBX.US Synlogic Inc 20250820 0 1.38 1.67 1.38 1.4 17114 1.4 up up correct
SYNA.US Synaptics Incorporated 20250820 0 68.02 68.08 65.48 66.76 540986 66.76 down down correct
SYPR.US Sypris Solutions Inc 20250820 0 1.88 1.8899 1.79 1.86 14328 1.86 down down correct
SYRS.US Syros Pharmaceuticals Inc 20250820 0 0.0024 0.0033 0.0024 0.0024 21936 0.0024
SYTA.US Siyata Mobile Inc 20250820 0 2.85 2.93 2.66 2.76 307838 2.76 down down correct
SYTAW.US Siyata Mobile Inc 20250820 0 0.0636 0.075 0.0636 0.0749 5542 0.0749 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20250820 0 10.21 10.21 10.21 10.21 0 10.21
TACO.US Del Taco Restaurants Inc 20250820 0 10.31 10.32 10.3 10.3 45500 10.3 down down correct
TACT.US TransAct Technologies Incorporated 20250820 0 4.253 4.3 4.155 4.24 40634 4.24 down down correct
TAIT.US Taitron Components Incorporated 20250820 0 2.08 2.08 2.01 2.08 16729 2.08
TAKMX.US TAKMX 20250820 0 8.42 8.42 8.42 8.42 0 8.42
TALK.US Talkspace Inc 20250820 0 2.58 2.6 2.545 2.57 1130570 2.57 down down correct
TALKW.US Talkspace Inc 20250820 0 0.073 0.0781 0.073 0.0759 13870 0.0759 up up correct
TANH.US Tantech Holdings Ltd 20250820 0 1.9 1.925 1.8816 1.8816 11534 1.8816 down down correct
TAOP.US Taoping Inc 20250820 0 3.06 3.28 3.06 3.19 5515 3.19 up up correct
TARA.US Protara Therapeutics Inc 20250820 0 3.05 3.0819 2.97 3.03 236497 3.03 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20250820 0 53.61 55.8414 53.15 55.41 816825 55.41 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20250820 0 17.25 17.405 17.25 17.34 201935 17.34 up up correct
TATT.US TAT Technologies Ltd 20250820 0 35.86 36.45 35.065 35.25 136606 35.25 down down correct
TAYD.US Taylor Devices Inc 20250820 0 44.84 45.09 44.1 44.1 5100 44.1 down down correct
TBBK.US The Bancorp Inc 20250820 0 66.15 67.11 65.05 66.47 591016 66.47 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20250820 0 3.26 3.265 3.22 3.24 770649 3.24 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20250820 0 0.11 0.1199 0.1001 0.1199 2477 0.1199 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20250820 0 20.1 20.1 19.84 20.04 120500 20.04 down down correct
TBLT.US ToughBuilt Industries Inc 20250820 0 0.6 0.6 0.6 0.6 0 0.6
TBPH.US Theravance Biopharma Inc 20250820 0 13.5 13.515 13.26 13.39 278314 13.39 down down correct
TC.US TuanChe ADR 20250820 0 0.6098 0.6098 0.5815 0.5815 23717 0.5815 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20250820 0 19.6 19.71 19.6 19.66 9102 19.66 up up correct
TCBI.US Texas Capital Bancshares Inc 20250820 0 83.92 84.7 83.28 84.09 386096 84.09 up up correct
TCBIO.US Texas Capital Bancshares Inc 20250820 0 20.65 20.65 20.467 20.6 12400 20.6 down down correct
TCBK.US TriCo Bancshares 20250820 0 42.97 42.98 42.58 42.78 50728 42.78 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20250820 0 16 16.11 16 16.04 3171 16.04 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20250820 0 38.66 39.1192 38.335 38.61 49511 38.61 down down correct
TCCO.US Technical Communications Corporation 20250820 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TCMD.US Tactile Systems Technology Inc 20250820 0 12.78 12.88 12.6 12.82 204403 12.82 up up correct
TCOM.US Trip.com Group Limited 20250820 0 63.6 63.71 62.66 63.18 2384250 63.18 down down correct
TCPC.US BlackRock TCP Capital Corp 20250820 0 7.17 7.2 7.07 7.14 351161 7.14 down down correct
TCRX.US Tscan Therapeutics Inc 20250820 0 1.68 1.75 1.63 1.7 160275 1.7 up up correct
TCX.US Tucows Inc 20250820 0 18.8 19.11 18.3822 19 17691 19 up up correct
TDAC.US Trident Acquisitions Corp 20250820 0 10.32 10.32 10.32 10.32 150000 10.32
TDACU.US Trident Acquisitions Corp 20250820 0 10.36 10.36 10.36 10.36 0 10.36
TDS.US PV 20250820 0 18.65 18.87 18.65 18.72 33601 18.72 up up correct
TDUP.US ThredUp Inc 20250820 0 10.51 10.685 10.18 10.65 1331914 10.65 up up correct
TEAM.US Atlassian Corporation Plc 20250820 0 165.64 168.54 164.3 166.55 1730100 166.55 up up correct
TECH.US Bio 20250820 0 54.68 54.95 53.99 54.33 1661400 54.33 down down correct
TECTP.US Tectonic Financial Inc 20250820 0 10.71 10.71 10.681 10.681 6100 10.681 down down correct
TELA.US TELA Bio Inc 20250820 0 1.71 1.7966 1.66 1.69 64232 1.69 down down correct
TENB.US Tenable Holdings Inc 20250820 0 30.73 30.89 30.22 30.39 1180626 30.39 down down correct
TENX.US Tenax Therapeutics Inc 20250820 0 6.04 6.04 5.9 5.98 20774 5.98 down down correct
TER.US Teradyne Inc 20250820 0 110.04 111.19 106.3 109.52 3571417 109.52 down down correct
TERN.US Terns Pharmaceuticals Inc 20250820 0 6.55 6.64 6.275 6.3 801169 6.3 down down correct
TFC.US PR 20250820 0 19.61 19.61 19.47 19.53 33369 19.53 down down correct
TFSL.US TFS Financial Corporation 20250820 0 13.18 13.245 13.15 13.22 261265 13.22 up up correct
TGLS.US Tecnoglass Inc 20250820 0 72.8 73.04 69.88 70 736000 70 down down correct
TGTX.US TG Therapeutics Inc 20250820 0 27.88 28.33 27.69 28.31 1489892 28.31 up up correct
TH.US Target Hospitality Corp 20250820 0 8.61 9.1 8.61 9 945897 9 up up correct
THFF.US First Financial Corporation 20250820 0 55.64 55.88 55.1601 55.54 44360 55.54 down down correct
THRM.US Gentherm Incorporated 20250820 0 35.23 35.775 34.94 35.17 146157 35.17 down up incorrect
THRY.US Thryv Holdings Inc 20250820 0 13.49 13.5 12.9 13.16 257600 13.16 down up incorrect
THTX.US Theratechnologies Inc 20250820 0 3.25 3.25 3.23 3.245 253589 3.245 down up incorrect
TIGO.US Millicom International Cellular S.A 20250820 0 44.38 45.725 44.38 45.38 1435800 45.38 up up correct
TIGR.US UP Fintech Holding Limited 20250820 0 10.285 10.57 10.12 10.53 3828476 10.53 up up correct
TIL.US Instil Bio Inc 20250820 0 25.51 25.92 23.82 25.33 137651 25.33 down down correct
TILE.US Interface Inc 20250820 0 26.98 27.08 26.41 26.45 371286 26.45 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20250820 0 24.64 24.64 24.64 24.64 0 24.64
TIPPX.US Total Income + Real Estate Fund CL C 20250820 0 23.13 23.13 23.13 23.13 0 23.13
TIPRX.US Totl In Rl Est A 20250820 0 25.15 25.15 25.15 25.15 0 25.15
TIPT.US Tiptree Inc 20250820 0 22.65 23.3 22.63 22.8 116067 22.8 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20250820 0 25.94 25.94 25.94 25.94 0 25.94
TIRX.US Tian Ruixiang Holdings Ltd 20250820 0 0.71 0.7126 0.6489 0.67 46335 0.67 down down correct
TITN.US Titan Machinery Inc 20250820 0 19.66 19.66 19.37 19.47 82098 19.47 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20250820 0 3.56 3.66 3.07 3.21 14704310 3.21 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20250820 0 4.41 4.78 4.38 4.45 176822 4.45 up up correct
TLF.US Tandy Leather Factory Inc 20250820 0 3.3 3.3366 3.2501 3.305 5212 3.305 up up correct
TLIS.US Talis Biomedical Corporation 20250820 0 1.5 1.5 1.5 1.5 34 1.5
TLRY.US Tilray Inc 20250820 0 1.05 1.09 1.01 1.06 37180566 1.06 up down incorrect
TLS.US Telos Corporation 20250820 0 5.61 6.1 5.51 6.03 2046495 6.03 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20250820 0 1.8 1.87 1.762 1.81 220007 1.81 up down incorrect
TMC.US TMC the metals company Inc 20250820 0 4.64 4.72 4.3716 4.67 6794273 4.67 up down incorrect
TMCI.US Treace Medical Concepts Inc 20250820 0 7.18 7.315 7.025 7.14 347138 7.14 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20250820 0 0.652 0.652 0.56 0.65 202800 0.65 down up incorrect
TMDX.US TransMedics Group Inc 20250820 0 121.59 122.77 118.25 121.88 834645 121.88 up down incorrect
TMUS.US T 20250820 0 259.94 261.56 258.73 259.01 3875918 259.01 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20250820 0 10.8 10.94 10.25 10.68 2736767 10.68 down up incorrect
TNGX.US Bctg Acquisition Corp 20250820 0 6.83 7.01 6.69 6.75 1043400 6.75 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20250820 0 37 38 35.6 36.05 1554175 36.05 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20250820 0 1.09 1.24 1.07 1.24 4560514 1.24 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20250820 0 3.89 3.9242 3.666 3.74 1453523 3.74 down down correct
TOIIW.US The Oncology Institute Inc 20250820 0 0.1525 0.1609 0.131 0.131 1761 0.131 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20250820 0 0.88 0.8825 0.7951 0.8001 177377 0.8001 down down correct
TOPS.US Top Ships Inc 20250820 0 5.6 5.7673 5.51 5.53 5595 5.53 down down correct
TOUR.US Tuniu Corporation 20250820 0 0.8 0.8006 0.7564 0.7656 461694 0.7656 down down correct
TOWN.US TowneBank 20250820 0 35.61 35.805 35.21 35.45 527860 35.45 down down correct
TPST.US Tempest Therapeutics Inc 20250820 0 9.38 9.65 9.0501 9.42 34686 9.42 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20250820 0 5.64 5.645 5.27 5.31 253100 5.31 down down correct
TREE.US LendingTree Inc 20250820 0 62.06 62.87 60.11 62.43 449995 62.43 up up correct
TRIB.US Trinity Biotech plc 20250820 0 1.89 1.97 1.58 1.74 41540527 1.74 down down correct
TRIN.US Trinity Capital Inc 20250820 0 15.89 15.925 15.65 15.83 699878 15.83 down down correct
TRIP.US TripAdvisor Inc 20250820 0 16.86 17.19 16.785 17.16 1905934 17.16 up up correct
TRMB.US Trimble Inc 20250820 0 81.12 81.12 78.785 80.2 1449333 80.2 down down correct
TRMD.US TORM plc 20250820 0 20.33 20.66 20.3 20.57 684500 20.1826 up up correct
TRMK.US Trustmark Corporation 20250820 0 38.59 38.7 38.21 38.51 195148 38.51 down down correct
TRNS.US Transcat Inc 20250820 0 84.47 85.1275 82.6 84.56 93264 84.56 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20250820 0 5.68 5.92 5.13 5.64 2823700 5.64 down down correct
TROO.US TROOPS Inc 20250820 0 0.87 0.9479 0.79 0.923 708570 0.923 up up correct
TROW.US T. Rowe Price Group Inc 20250820 0 106.18 106.61 105.09 105.76 1232896 105.76 down down correct
TRS.US TriMas Corporation 20250820 0 37.22 37.43 36.605 37.35 665486 37.35 up up correct
TRST.US TrustCo Bank Corp NY 20250820 0 35.64 36.19 35.363 36 200698 36 up up correct
TRTN.US PE 20250820 0 20.35 20.46 20.35 20.46 1219 20.46 up up correct
TRUE.US TrueCar Inc 20250820 0 1.85 1.9 1.795 1.87 257081 1.87 up up correct
TRUP.US Trupanion Inc 20250820 0 47.98 47.98 47.185 47.75 428590 47.75 down down correct
TRVG.US trivago N.V 20250820 0 3.25 3.25 3.2 3.21 32107 3.21 down down correct
TRVI.US Trevi Therapeutics Inc 20250820 0 7.32 7.51 7.29 7.42 1010480 7.42 up up correct
TRVN.US Trevena Inc 20250820 0 0.275 0.275 0.275 0.275 0 0.275
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20250820 0 20.54 20.68 19.59 19.93 78599 19.93 down down correct
TSBK.US Timberland Bancorp Inc 20250820 0 32.25 32.85 32.25 32.85 10911 32.85 up up correct
TSCO.US Tractor Supply Company 20250820 0 62.3 62.3 60.95 61.03 3477500 60.8022 down down correct
TSEM.US Tower Semiconductor Ltd 20250820 0 49.45 50.06 47.97 50.05 1000080 50.05 up up correct
TSHA.US Taysha Gene Therapies Inc 20250820 0 2.81 2.905 2.764 2.87 1831100 2.87 up up correct
TSIFX.US TSIFX 20250820 0 5.29 5.29 5.29 5.29 0 5.29
TSLA.US Tesla Inc 20250820 0 329.22 331.37 314.6 323.9 77481766 323.9 down down correct
TTD.US The Trade Desk Inc 20250820 0 52.565 52.815 51.29 52.53 9001123 52.53 down up incorrect
TTEC.US TTEC Holdings Inc 20250820 0 3.77 3.89 3.66 3.68 541974 3.68 down up incorrect
TTEK.US Tetra Tech Inc 20250820 0 36.03 36.84 35.54 35.66 1765400 35.66 down up incorrect
TTGT.US TechTarget Inc 20250820 0 6.06 6.17 5.81 6.06 652800 6.06
TTMI.US TTM Technologies Inc 20250820 0 40.43 40.8 39.2 40.06 2197188 40.06 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20250820 0 5.1 5.1 4.87 4.87 24506 4.87 down up incorrect
TTOO.US T2 Biosystems Inc 20250820 0 0.001 0.001 0.001 0.001 900 0.001
TTSH.US Tile Shop Holdings Inc. Common Stock 20250820 0 5.96 6.07 5.64 5.84 51906 5.84 down up incorrect
TTWO.US Take 20250820 0 227.38 229.45 225.54 228.67 1327312 228.67 up down incorrect
TURN.US 180 Degree Capital Corp 20250820 0 4.6 4.6199 4.5 4.5 8255 4.5 down up incorrect
TUSK.US Mammoth Energy Services Inc 20250820 0 2.26 2.29 2.22 2.26 109762 2.26
TVACU.US Thayer Ventures Acquisition Corporation 20250820 0 10.23 10.23 10.23 10.23 0 10.23
TVTX.US Travere Therapeutics Inc 20250820 0 17.5 18.01 17.24 17.97 1221862 17.97 up up correct
TW.US Tradeweb Markets Inc 20250820 0 128.25 130.72 127.39 130.41 1259835 130.41 up up correct
TWIN.US Twin Disc Incorporated 20250820 0 8.71 8.845 8.58 8.62 23111 8.62 down down correct
TWST.US Twist Bioscience Corporation 20250820 0 27.51 27.535 25.8804 26.45 1404242 26.45 down up incorrect
TXG.US 10x Genomics Inc 20250820 0 13.34 13.59 12.93 13.36 2766655 13.36 up down incorrect
TXMD.US TherapeuticsMD Inc 20250820 0 1.12 1.14 1.1 1.11 12070 1.11 down up incorrect
TXN.US Texas Instruments Incorporated 20250820 0 197.5 201.23 193.45 200.77 8107257 200.77 up down incorrect
TXRH.US Texas Roadhouse Inc 20250820 0 175.66 176.025 173.05 173.23 1009045 173.23 down up incorrect
TYRA.US Tyra Biosciences Inc 20250820 0 10.22 10.36 9.96 10.24 197295 10.24 up down incorrect
TZOO.US Travelzoo 20250820 0 9.99 9.99 9.64 9.7 78672 9.7 down up incorrect
UAL.US United Airlines Holdings Inc 20250820 0 100.5 101.72 98.23 99.84 4408200 99.84 down down correct
UBCP.US United Bancorp Inc 20250820 0 14.19 14.19 14.19 14.19 446 14.19
UBFO.US United Security Bancshares 20250820 0 8.88 8.93 8.82 8.93 26712 8.93 up up correct
UBOH.US United Bancshares Inc 20250820 0 29.5 29.5 29.3 29.4 1300 29.4 down down correct
UBSI.US United Bankshares Inc 20250820 0 37.36 37.4 36.96 37.06 479396 37.06 down down correct
UCL.US uCloudlink Group Inc 20250820 0 3.07 3.2757 3.01 3.24 108520 3.24 up up correct
UCTT.US Ultra Clean Holdings Inc 20250820 0 23.01 23.23 21.92 22.34 278910 22.34 down down correct
UDMY.US Udemy Inc. Common Stock 20250820 0 6.74 6.88 6.655 6.71 1334271 6.71 down down correct
UEIC.US Universal Electronics Inc 20250820 0 4.56 4.69 4.495 4.5 34532 4.5 down down correct
UFCS.US United Fire Group Inc 20250820 0 30.76 31.21 30.6 31.16 117012 31.16 up up correct
UFPI.US UFP Industries Inc 20250820 0 102.63 104.2099 99.77 99.79 427723 99.79 down down correct
UFPT.US UFP Technologies Inc 20250820 0 218.61 221.39 212.84 219.39 86978 219.39 up up correct
UG.US United 20250820 0 7.85 7.98 7.85 7.96 3965 7.96 up up correct
UGRO.US urban 20250820 0 0.369 0.4099 0.3643 0.387 210217 0.387 up up correct
UHAL.US AMERCO 20250820 0 58.97 59.14 57.22 57.28 114400 57.28 down down correct
UK.US Ucommune International Ltd 20250820 0 0.98 1 0.97 1 22327 1 up up correct
UKOMW.US Ucommune International Ltd 20250820 0 0.008 0.008 0.008 0.008 153 0.008
ULBI.US Ultralife Corporation 20250820 0 6.6 6.7428 6.43 6.6 57094 6.6
ULCC.US Frontier Group Holdings Inc 20250820 0 4.51 4.5499 4.21 4.26 3750070 4.26 down down correct
ULH.US Universal Logistics Holdings Inc 20250820 0 24.86 24.86 23.84 23.99 18311 23.99 down down correct
ULTA.US Ulta Beauty Inc 20250820 0 515 520 509.07 516.69 468700 516.69 up up correct
UMBF.US UMB Financial Corporation 20250820 0 115.92 116.54 114.885 115.76 543403 115.76 down down correct
UNB.US Union Bankshares Inc 20250820 0 26.31 26.85 26.07 26.85 7470 26.85 up up correct
UNCY.US Unicycive Therapeutics Inc. 20250820 0 4.05 4.148 3.961 4.09 365200 4.09 up up correct
UNIT.US Uniti Group Inc 20250820 0 6.23 6.28 6.07 6.1 2224378 6.1 down down correct
UNTY.US Unity Bancorp Inc 20250820 0 48.05 48.9 48.05 48.66 35873 48.66 up up correct
UONE.US Urban One Inc 20250820 0 1.64 1.64 1.59 1.62 2715 1.62 down down correct
UONEK.US Urban One Inc 20250820 0 0.74 0.76 0.715 0.76 19360 0.76 up up correct
UPC.US Universe Pharmaceuticals INC 20250820 0 3.525 3.5891 3.39 3.57 20019 3.57 up up correct
UPLD.US Upland Software Inc 20250820 0 2.55 3.91 2.5401 2.84 10602070 2.84 up up correct
UPST.US Upstart Holdings Inc 20250820 0 63.31 64.25 60.54 63.88 7591501 63.88 up up correct
UPWK.US Upwork Inc 20250820 0 13.87 14.24 13.78 14.205 3112340 14.205 up up correct
URBN.US Urban Outfitters Inc 20250820 0 73 74.68 71.09 73.37 2022700 73.37 up up correct
URGN.US UroGen Pharma Ltd 20250820 0 18.65 19.41 18.65 19.31 817051 19.31 up up correct
UROY.US Uranium Royalty Corp 20250820 0 2.66 2.705 2.54 2.56 3128290 2.56 down down correct
USAU.US U.S. Gold Corp 20250820 0 10.5 10.94 10.33 10.89 313293 10.89 up up correct
USCB.US US Century Bank 20250820 0 17.2 17.25 16.71 16.8 23823 16.8 down down correct
USEG.US U.S. Energy Corp 20250820 0 1.21 1.21 1.16 1.19 149391 1.19 down down correct
USIO.US Usio Inc 20250820 0 1.56 1.56 1.434 1.47 47093 1.47 down down correct
USLM.US United States Lime & Minerals Inc 20250820 0 114.64 114.64 111.88 112.44 111500 112.381 down down correct
USQIX.US USQ Core Real Estate Fund 20250820 0 21.8 21.8 21.8 21.8 0 21.8
USQSX.US USQ Core Real Estate Fund 20250820 0 21.93 21.93 21.93 21.93 0 21.93
UTHR.US United Therapeutics Corporation 20250820 0 313.22 314.98 306.01 306.48 685044 306.48 down down correct
UTMD.US Utah Medical Products Inc 20250820 0 58.1 59.3266 57.85 57.85 9027 57.85 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20250820 0 0 0 0 0 0 0
UVSP.US Univest Financial Corporation 20250820 0 30.03 30.265 29.665 30.09 103383 30.09 up up correct
UXIN.US Uxin Limited 20250820 0 3.75 3.75 3.53 3.61 191900 3.61 down down correct
VABK.US Virginia National Bankshares Corporation 20250820 0 37.89 39.09 37.78 39.045 8782 39.045 up up correct
VALN.US Valneva SE 20250820 0 11.55 11.64 11.4112 11.5 39772 11.5 down down correct
VALU.US Value Line Inc 20250820 0 36.75 37.17 36.0001 36.74 5908 36.74 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20250820 0 0.0001 0.01 0.0001 0.01 507 0.01 up up correct
VBNK.US VersaBank Common Shares 20250820 0 10.74 10.86 10.47 10.75 146748 10.75 up up correct
VBTX.US Veritex Holdings Inc 20250820 0 32.03 32.39 31.83 32.31 985631 32.31 up up correct
VC.US Visteon Corporation 20250820 0 121.28 122.02 119.72 120.92 563764 120.92 down down correct
VCEL.US Vericel Corporation 20250820 0 36.24 36.465 35.25 35.36 269991 35.36 down down correct
VCMIX.US Versus Capital Multi 20250820 0 24.2 24.2 24.2 24.2 0 24.2
VCNX.US Vaccinex Inc 20250820 0 0.53 0.53 0.53 0.53 200 0.53
VCRRX.US Versus Capital Real Assets Fund LLC 20250820 0 28.55 28.55 28.55 28.55 0 28.55
VCTR.US Victory Capital Holdings Inc 20250820 0 70.46 70.89 68.8725 70.07 868766 70.07 down down correct
VCYT.US Veracyte Inc 20250820 0 29.38 29.6757 28.89 29.49 1519416 29.49 up up correct
VECO.US Veeco Instruments Inc 20250820 0 24.29 24.29 23.33 23.9 732419 23.9 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20250820 0 2.03 2.03 1.92 1.943 26095 1.943 down down correct
VELO.US Velocity Acquisition Corp 20250820 0 3.38 3.59 3.05 3.16 2687775 3.16 down down correct
VEON.US VEON Ltd 20250820 0 62.25 62.25 57.355 57.72 219104 57.72 down down correct
VERA.US Vera Therapeutics Inc 20250820 0 22.06 22.7599 21.61 22.1 2149565 22.1 up up correct
VERB.US Verb Technology Company Inc 20250820 0 20.87 21.1474 19.8679 20.72 132895 20.72 down down correct
VERI.US Veritone Inc 20250820 0 2.33 2.34 2.2 2.29 2158155 2.29 down down correct
VERO.US Venus Concept Inc 20250820 0 2.36 2.3647 2.24 2.36 16021 2.36
VERU.US Veru Inc 20250820 0 3.22 3.64 3.2 3.53 253158 3.53 up up correct
VERX.US Vertex Inc 20250820 0 25.83 25.965 25.17 25.21 894162 25.21 down down correct
VFF.US Village Farms International Inc 20250820 0 2.71 2.8792 2.57 2.86 2716662 2.86 up up correct
VFLEX.US VFLEX 20250820 0 27.28 27.28 27.28 27.28 0 27.28
VG.US Vonage Holdings Corp 20250820 0 12.24 12.67 11.99 12.56 6323100 12.56 up up correct
VIASP.US Via Renewables Inc 20250820 0 25.66 25.66 25.498 25.576 1500 25.576 down down correct
VIAV.US Viavi Solutions Inc 20250820 0 10.61 10.72 10.445 10.55 4657857 10.55 down down correct
VICR.US Vicor Corporation 20250820 0 47 47.35 45.44 46.49 358423 46.49 down down correct
VINC.US Vincerx Pharma Inc 20250820 0 0.034 0.0399 0.034 0.0372 32162 0.0372 up up correct
VINP.US Vinci Partners Investments Ltd 20250820 0 9.98 10 9.8 9.8 26200 9.6545 down down correct
VIOT.US Viomi Technology Co. Ltd 20250820 0 3.25 3.42 3.25 3.3 742580 3.3 up up correct
VIR.US Vir Biotechnology Inc 20250820 0 4.33 4.465 4.28 4.36 1084990 4.36 up up correct
VIRC.US Virco Mfg. Corporation 20250820 0 8.14 8.27 7.9101 8.08 36888 8.08 down down correct
VIRT.US Virtu Financial Inc 20250820 0 41.28 41.77 40.96 41.41 865761 41.41 up up correct
VIRX.US Viracta Therapeutics Inc 20250820 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20250820 0 2.31 2.3325 2.31 2.33 2152 2.33 up up correct
VITL.US Vital Farms Inc 20250820 0 48.52 49.92 47.61 49.79 1652217 49.79 up up correct
VIVE.US Viveve Medical Inc 20250820 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20250820 0 24.605 26.74 24.53 25.69 23763211 25.69 up up correct
VLCN.US Volcon Inc. Common stock 20250820 0 7.22 7.41 7.11 7.295 408338 7.295 up up correct
VLGEA.US Village Super Market Inc 20250820 0 36.16 36.72 36.03 36.23 37208 36.23 up up correct
VLN.US WT 20250820 0 0.0502 0.0721 0.0502 0.0721 3425 0.0721 up up correct
VLY.US Valley National Bancorp 20250820 0 9.77 9.83 9.665 9.75 6573693 9.75 down down correct
VLYPO.US Valley National Bancorp 20250820 0 25.16 25.16 25.02 25.12 6400 25.12 down down correct
VLYPP.US Valley National Bancorp 20250820 0 25.59 25.61 25.56 25.61 1700 25.61 up up correct
VMAR.US Vision Marine Technologies Inc 20250820 0 1.59 1.65 1.525 1.53 577571 1.53 down down correct
VMD.US Viemed Healthcare Inc 20250820 0 6.96 7 6.82 6.86 152600 6.86 down down correct
VMEO.US Vimeo Inc 20250820 0 4.05 4.06 3.935 3.95 538100 3.95 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20250820 0 4.53 4.61 4.525 4.6 288196 4.6 up up correct
VNET.US 21Vianet Group Inc 20250820 0 7.85 7.99 7.41 7.98 4559500 7.98 up up correct
VNO.US PO 20250820 0 14.93 14.93 14.7326 14.82 11233 14.82 down down correct
VNOM.US Viper Energy Partners LP 20250820 0 37.72 37.79 36.6 37.22 3371500 37.22 down down correct
VOD.US Vodafone Group Plc 20250820 0 11.79 11.92 11.79 11.9 6690000 11.9 up up correct
VOR.US Vor Biopharma Inc 20250820 0 2.06 2.32 2.058 2.2 6055100 2.2 up up correct
VRA.US Vera Bradley Inc 20250820 0 1.97 2 1.92 1.98 332300 1.98 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20250820 0 1.34 1.389 1.27 1.32 288300 1.32 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20250820 0 5.99 5.99 5.53 5.56 30000 5.56 down down correct
VRDN.US Viridian Therapeutics Inc 20250820 0 17.79 18.39 17.38 18.14 730422 18.14 up up correct
VREX.US Varex Imaging Corporation 20250820 0 11.21 11.37 10.95 11.23 408500 11.23 up up correct
VRM.US Vroom Inc 20250820 0 25.11 26 25.11 26 3100 26 up up correct
VRME.US VerifyMe Inc 20250820 0 0.8501 0.888 0.8005 0.846 202400 0.846 down down correct
VRNA.US Verona Pharma plc 20250820 0 105.7 105.83 105.485 105.8 1128000 105.8 up up correct
VRNS.US Varonis Systems Inc 20250820 0 58.46 58.75 57.13 58.27 1664300 58.27 down down correct
VRNT.US Verint Systems Inc 20250820 0 19.07 19.15 18.66 18.8 575900 18.8 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20250820 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20250820 0 24.29 24.4 24.18 24.38 681900 24.38 up up correct
VRSK.US Verisk Analytics Inc 20250820 0 273.01 276.19 270.72 270.85 1368600 270.85 down down correct
VRSN.US VeriSign Inc 20250820 0 269.23 271.81 268.29 271.42 668800 271.42 up up correct
VRTS.US Virtus Investment Partners Inc 20250820 0 193.1 194.21 189.4 191.2 62800 191.2 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20250820 0 392.42 400.94 391.95 394.36 1669600 394.36 up up correct
VS.US Versus Systems Inc 20250820 0 2.14 2.14 2.055 2.125 3299345 2.125 down down correct
VSAT.US Viasat Inc 20250820 0 25.7 26.18 25.5 25.97 3039600 25.97 up up correct
VSEC.US VSE Corporation 20250820 0 160.44 161.28 157.39 159.75 315600 159.75 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20250820 0 5.71 5.71 5.71 5.71 0 5.71
VSLCX.US Invesco Senior Loan Fund Class C 20250820 0 5.73 5.73 5.73 5.73 0 5.73
VSLYX.US If Inv Snr Fnd Y 20250820 0 5.71 5.71 5.71 5.71 0 5.71
VSSYW.US Versus Systems Inc 20250820 0 0.056 0.056 0.056 0.056 19100 0.056
VSTA.US Vasta Platform Limited 20250820 0 4.2 4.29 4.13 4.25 10833 4.25 up up correct
VSTM.US Verastem Inc 20250820 0 7.83 8.34 7.55 8.32 4156500 8.32 up up correct
VTGN.US VistaGen Therapeutics Inc 20250820 0 3.18 3.23 2.96 3.1 521100 3.1 down down correct
VTRS.US Viatris Inc 20250820 0 10.7 10.82 10.55 10.65 6564700 10.5304 down up incorrect
VTSI.US VirTra Inc 20250820 0 5.44 5.53 5.34 5.5 42200 5.5 up down incorrect
VTVT.US vTv Therapeutics Inc 20250820 0 15.2 15.25 15 15 900 15 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20250820 0 2.62 2.62 2.38 2.56 442700 2.56 down up incorrect
VUZI.US Vuzix Corporation 20250820 0 1.91 1.95 1.83 1.93 1204400 1.93 up down incorrect
VVOS.US Vivos Therapeutics Inc 20250820 0 4.1 4.25 3.54 4.13 366900 4.13 up down incorrect
VVPR.US VivoPower International PLC 20250820 0 5.28 5.637 5.19 5.51 653100 5.51 up down incorrect
VXRT.US Vaxart Inc 20250820 0 0.3569 0.3738 0.315 0.3625 1047287 0.3625 up up correct
VYGR.US Voyager Therapeutics Inc 20250820 0 3.52 3.57 3.31 3.35 553600 3.35 down down correct
VYNE.US VYNE Therapeutics Inc 20250820 0 0.339 0.34 0.321 0.327 1726200 0.327 down down correct
WABC.US Westamerica Bancorporation 20250820 0 49.19 49.39 48.65 48.96 137800 48.96 down down correct
WAFD.US Washington Federal Inc 20250820 0 30.98 30.98 30.5 30.67 292512 30.398 down down correct
WAFDP.US Washington Federal Inc 20250820 0 16.57 16.59 16.472 16.53 7900 16.53 down down correct
WAFU.US Wah Fu Education Group Limited 20250820 0 1.45 1.46 1.436 1.44 4700 1.44 down down correct
WAL.US PA 20250820 0 22.7275 22.75 22.71 22.75 6862 22.75 up up correct
WALD.US Waldencast Acquisition Corp 20250820 0 1.71 1.77 1.68 1.7 241900 1.7 down down correct
WALDW.US Waldencast Acquisition Corp 20250820 0 0.04 0.04 0.04 0.04 600 0.04
WASH.US Washington Trust Bancorp Inc 20250820 0 28.13 28.42 28.12 28.31 122400 28.31 up up correct
WATT.US Energous Corporation 20250820 0 7.39 7.45 7.04 7.45 20843 7.45 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20250820 0 7.06 7.42 6.75 6.96 10300 6.96 down down correct
WB.US Weibo Corporation 20250820 0 11.22 11.28 11.07 11.16 1149300 11.16 down down correct
WBA.US Walgreens Boots Alliance Inc 20250820 0 12.04 12.22 12.03 12.2 15356500 12.2 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20250820 0 33.8 33.85 33.28 33.72 275400 33.72 down down correct
WDAY.US Workday Inc 20250820 0 229.18 231.72 227.13 227.49 3977200 227.49 down down correct
WDC.US Western Digital Corporation 20250820 0 75.68 75.68 73.14 75.64 5478100 75.64 down down correct
WDFC.US WD 20250820 0 221.38 222.88 219.97 220.84 73700 220.84 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20250820 0 1.98 1.98 1.98 1.98 0 1.98
WEN.US The Wendy's Company 20250820 0 10.54 10.54 10.14 10.27 7437600 10.27 down down correct
WERN.US Werner Enterprises Inc 20250820 0 28.61 28.84 27.66 27.66 700500 27.66 down down correct
WEYS.US Weyco Group Inc 20250820 0 29.11 29.51 29.11 29.37 8200 29.37 up up correct
WFC.US PD 20250820 0 17.98 17.98 17.86 17.9 159378 17.9 down down correct
WFCF.US Where Food Comes From Inc 20250820 0 11.15 11.15 11.15 11.15 800 11.15
WFCPX.US Wells Fargo & Co Non 20250820 0 17.1 17.1 17.1 17.1 0 17.1
WFRD.US Weatherford International plc Ordinary Shares 20250820 0 57.16 57.392 55.61 56.36 619300 56.36 down down correct
WHF.US WhiteHorse Finance Inc 20250820 0 8.47 8.53 8.44 8.47 28600 8.47
WHLM.US Wilhelmina International Inc 20250820 0 2.75 2.75 2.75 2.75 100 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20250820 0 1.97 2.003 1.81 1.87 503600 1.87 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20250820 0 35.25 35.48 34.89 34.89 2000 34.89 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20250820 0 3.76 3.828 3.76 3.828 700 3.828 up up correct
WILC.US G. Willi 20250820 0 21.17 22 20.97 21.62 14781 21.2002 up up correct
WIMI.US WiMi Hologram Cloud Inc 20250820 0 3.63 3.7938 3.63 3.72 151142 3.72 up up correct
WINA.US Winmark Corporation 20250820 0 434.08 436.76 427.3 431.79 108400 431.79 down down correct
WING.US Wingstop Inc 20250820 0 328.96 331.999 325.35 329.26 446500 329.26 up up correct
WINT.US Windtree Therapeutics Inc 20250820 0 0.48 0.5 0.1 0.11 56034500 0.11 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20250820 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20250820 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20250820 0 125.81 127.53 123.04 126.92 1062000 126.92 up down incorrect
WKEY.US WISeKey International Holding AG 20250820 0 5 5.06 4.75 5.02 57160 5.02 up down incorrect
WKHS.US Workhorse Group Inc 20250820 0 1.45 1.45 1.36 1.4 912300 1.4 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20250820 0 3 3.08 2.84 2.93 234200 2.93 down up incorrect
WLDN.US Willdan Group Inc 20250820 0 104.21 105.21 101 103.18 378500 103.18 down up incorrect
WLFC.US Willis Lease Finance Corporation 20250820 0 148.4 148.82 145.05 146.45 73200 146.45 down up incorrect
WMG.US Warner Music Group Corp 20250820 0 32.35 32.795 32.245 32.44 1906468 32.44 up up correct
WNEB.US Western New England Bancorp Inc 20250820 0 11.85 11.95 11.82 11.89 78900 11.89 up up correct
WNW.US Wunong Net Technology Company Limited 20250820 0 1.74 1.785 1.6304 1.68 26886 1.68 down down correct
WOOF.US Petco Health and Wellness Company Inc 20250820 0 3.44 3.48 3.38 3.39 2515500 3.39 down down correct
WORX.US SCWorx Corp 20250820 0 0.279 0.279 0.264 0.275 243000 0.275 down down correct
WPRT.US Westport Fuel Systems Inc 20250820 0 2.82 2.9 2.8 2.83 27800 2.83 up up correct
WRAP.US Wrap Technologies Inc 20250820 0 1.366 1.42 1.27 1.41 238500 1.41 up up correct
WRLD.US World Acceptance Corporation 20250820 0 164.34 164.95 158.35 163.52 88500 163.52 down down correct
WSBC.US WesBanco Inc 20250820 0 31.27 31.42 30.94 31.18 521100 31.18 down down correct
WSBCP.US WesBanco Inc 20250820 0 25.16 25.16 25.13 25.13 800 25.13 down down correct
WSBF.US Waterstone Financial Inc 20250820 0 14.21 14.37 14.21 14.32 30100 14.32 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20250820 0 24.5 24.645 23.66 23.7 2055700 23.7 down down correct
WSFS.US WSFS Financial Corporation 20250820 0 55.3 55.79 55.09 55.76 263200 55.76 up up correct
WTBA.US West Bancorporation Inc 20250820 0 18.86 19.19 18.86 18.93 19600 18.93 up down incorrect
WTER.US The Alkaline Water Company Inc 20250820 0 0.0175 0.0178 0.016 0.017 484277 0.017 down up incorrect
WTFC.US Wintrust Financial Corporation 20250820 0 127.81 129.31 126.81 128.83 321600 128.83 up down incorrect
WTW.US Weight Watchers International Inc 20250820 0 335.98 339.3 331.995 335.72 407159 335.72 down up incorrect
WVE.US Wave Life Sciences Ltd 20250820 0 9.5 9.56 9.3 9.45 1182400 9.45 down up incorrect
WVFC.US WVS Financial Corp 20250820 0 12.13 12.13 12.13 12.13 300 12.13
WVVI.US Willamette Valley Vineyards Inc 20250820 0 4.51 4.64 4.29 4.38 4000 4.38 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20250820 0 3.27 3.27 3.18 3.18 700 3.18 down down correct
WW.US WW International Inc 20250820 0 33.95 34.92 32.57 33.49 253850 33.49 down down correct
WWD.US Woodward Inc 20250820 0 246.21 246.835 240.65 246.25 597623 245.97 up up correct
WYNN.US Wynn Resorts Limited 20250820 0 112.36 113.25 110.72 111.51 2136600 111.51 down down correct
XAIR.US Beyond Air Inc 20250820 0 2.26 2.28 2.11 2.14 228367 2.14 down down correct
XBIO.US Xenetic Biosciences Inc 20250820 0 2.77 2.8699 2.762 2.79 3527 2.79 up up correct
XBIT.US XBiotech Inc 20250820 0 3.2 3.22 3.15 3.22 30400 3.22 up up correct
XCAPX.US ACAP Strategic Fund 20250820 0 27.72 27.72 27.72 27.72 0 27.72
XCUR.US Exicure Inc 20250820 0 6.32 6.59 6.04 6.15 31100 6.15 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20250820 0 21.04 21.04 21.04 21.04 0 21.04
XEL.US Xcel Energy Inc 20250820 0 73.64 74.34 72.88 73.17 3908500 73.17 down down correct
XELA.US Exela Technologies Inc 20250820 0 0.0291 0.0402 0.0291 0.0402 13862 0.0402 up up correct
XELB.US Xcel Brands Inc 20250820 0 1.19 1.19 1.14 1.17 80892 1.17 down down correct
XENE.US Xenon Pharmaceuticals Inc 20250820 0 37.39 37.74 37.015 37.64 542900 37.64 up up correct
XERS.US Xeris Pharmaceuticals Inc 20250820 0 7.42 7.63 7.4 7.57 1618500 7.57 up up correct
XFOR.US X4 Pharmaceuticals Inc 20250820 0 2.84 3 2.69 2.8 1758200 2.8 down down correct
XGN.US Exagen Inc 20250820 0 9.65 9.915 9.39 9.84 248000 9.84 up up correct
XILSX.US Pioneer ILS Interval Fund 20250820 0 9.55 9.55 9.55 9.55 0 9.55
XLO.US Xilio Therapeutics Inc. Common Stock 20250820 0 0.677 0.68 0.641 0.664 494500 0.664 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20250820 0 45.25 45.6 43.81 44.53 676100 44.53 down down correct
XNCR.US Xencor Inc 20250820 0 7.57 7.734 7.43 7.51 294600 7.51 down down correct
XNET.US Xunlei Limited 20250820 0 7.585 7.8 7.17 7.32 1688600 7.32 down down correct
XOMA.US XOMA Corporation 20250820 0 32.47 33.425 32.0301 32.46 64129 32.46 down down correct
XOMAO.US XOMA Corporation 20250820 0 25.36 25.47 25.32 25.32 8600 25.32 down down correct
XOMAP.US XOMA Corporation 20250820 0 25.79 25.91 25.76 25.91 900 25.91 up up correct
XONE.US The ExOne Company 20250820 0 49.57 49.577 49.56 49.56 56800 49.56 down down correct
XOS.US Xos Inc 20250820 0 3.12 3.2 2.95 3 131526 3 down down correct
XOSWW.US Xos Equity Warrants 20250820 0 0.0163 0.0163 0.0126 0.0131 8414 0.0131 down down correct
XP.US XP Inc 20250820 0 16.09 16.38 15.975 16.045 7586100 16.045 down down correct
XPEL.US XPEL Inc 20250820 0 37.63 37.63 36.61 36.93 127300 36.93 down down correct
XPER.US Xperi Holding Corporation 20250820 0 6.15 6.16 5.99 6.04 460000 6.04 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20250820 0 5.71 5.71 5.71 5.71 0 5.71
XRAY.US DENTSPLY SIRONA Inc 20250820 0 13.95 14.4 13.92 14.26 3413900 14.26 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20250820 0 0.764 0.7678 0.7146 0.72 79053 0.72 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20250820 0 3.93 3.93 3.8 3.82 5828000 3.82 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20250820 0 9.51 9.51 9.51 9.51 0 9.51
XSICX.US Voya Senior Income Fund Class 20250820 0 9.48 9.48 9.48 9.48 0 9.48
XSIIX.US ING Senior Incm Fd 20250820 0 9.46 9.46 9.46 9.46 0 9.46
XSIWX.US ING Senior Incm Fd 20250820 0 9.52 9.52 9.52 9.52 0 9.52
XSLCX.US Invesco Senior Loan Fund Class 20250820 0 5.71 5.71 5.71 5.71 0 5.71
XTLB.US XTL Biopharmaceuticals Ltd 20250820 0 1.29 1.29 1.18 1.26 4200 1.26 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20250820 0 2.28 2.28 2.14 2.19 150000 2.19 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20250820 0 0.676 0.83 0.645 0.667 135900 0.667 down up incorrect
YI.US 111 Inc 20250820 0 6.93 7.47 6.9 7.34 21000 7.34 up down incorrect
YJ.US Yunji Inc 20250820 0 1.7 1.79 1.7 1.71 2400 1.71 up down incorrect
YMAB.US Y 20250820 0 8.52 8.53 8.52 8.52 890100 8.52
YORW.US The York Water Company 20250820 0 31.48 31.67 30.86 31.05 93160 31.05 down up incorrect
YQ.US 17 Education & Technology Group Inc 20250820 0 1.97 2 1.96 1.97 4800 1.97
YTRA.US Yatra Online Inc 20250820 0 1.36 1.44 1.36 1.42 186500 1.42 up up correct
Z.US Zillow Group Inc 20250820 0 83.23 83.445 80.56 81.1 1988900 81.1 down down correct
ZBRA.US Zebra Technologies Corporation 20250820 0 310.24 310.52 302.83 304.74 652100 304.74 down down correct
ZCMD.US Zhongchao Inc 20250820 0 0.883 0.889 0.86 0.889 3100 0.889 up up correct
ZD.US Ziff Davis Inc. 20250820 0 37.31 37.31 35.75 35.88 642500 35.88 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20250820 0 1.48 1.53 1.43 1.53 23900 1.53 up up correct
ZEUS.US Olympic Steel Inc 20250820 0 32.59 32.64 31.82 32.04 38200 32.04 down down correct
ZG.US Zillow Group Inc 20250820 0 79.41 79.46 77.01 77.58 336400 77.58 down down correct
ZION.US Zions Bancorporation National Association 20250820 0 53.19 53.9 52.87 53.78 1247600 53.78 up up correct
ZIONP.US Zions Bancorporation National Association 20250820 0 23 23.12 22.99 23.0147 3291 23.0147 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20250820 0 17.2 17.2 17.2 17.2 1100 17.2
ZKIN.US ZK International Group Co. Ltd 20250820 0 1.91 1.91 1.76 1.8 22700 1.8 down down correct
ZLAB.US Zai Lab Limited 20250820 0 34.44 34.48 33.31 33.5 734000 33.5 down down correct
ZM.US Zoom Video Communications Inc 20250820 0 72.2 72.36 71.38 72.16 4555800 72.16 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20250820 0 1.6 1.66 1.575 1.64 659400 1.64 up up correct
ZS.US Zscaler Inc 20250820 0 274.26 277.5 270.36 273.805 1043600 273.805 down down correct
ZUMZ.US Zumiez Inc 20250820 0 15.61 16.45 15.51 15.66 141900 15.66 up up correct
ZVZZT.US NASDAQ TEST STOCK 20250820 0 12.1 32.02 12.1 25.11 115582 25.11 up up correct
ZYXI.US Zynex Inc 20250820 0 1.57 1.6 1.5 1.54 112900 1.54 down down correct

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