CollectAI

close-nasdaq_stocks

2025/08/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20250822 0 6.39 6.39 6.39 6.39 0 6.39
AACG.US ATA Creativity Global 20250822 0 1.68 1.92 1.68 1.88 41143 1.88 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20250822 0 10.3 10.31 10.27 10.31 339500 10.31 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20250822 0 10.6 10.6 10.6 10.6 800 10.6
AAIDX.US AAIDX 20250822 0 20.59 20.59 20.59 20.59 0 20.59
AAL.US American Airlines Group Inc 20250822 0 12.58 13.58 12.58 13.55 63111000 13.55 up up correct
AAME.US Atlantic American Corporation 20250822 0 3.19 3.4146 3.19 3.28 40336 3.28 up up correct
AAOI.US Applied Optoelectronics Inc 20250822 0 23.47 25.99 23.35 24.79 5150343 24.79 up up correct
AAON.US AAON Inc 20250822 0 81.61 87.75 81.2 85.98 997617 85.98 up up correct
AAPL.US Apple Inc 20250822 0 226.17 229.09 225.41 227.76 42445300 227.76 up up correct
AATC.US Image Sensing Systems Inc 20250822 0 7.25 7.3 7.01 7.3 16700 7.3 up up correct
ABCB.US Ameris Bancorp 20250822 0 69.69 72.62 69.48 72.04 837000 72.04 up down incorrect
ABCL.US AbCellera Biologics Inc 20250822 0 4.28 4.53 4.22 4.39 4135810 4.39 up down incorrect
ABEO.US Abeona Therapeutics Inc 20250822 0 7.18 7.39 7.12 7.23 851349 7.23 up down incorrect
ABNB.US Airbnb Inc 20250822 0 127.17 130.425 126.32 129.92 4563120 129.92 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20250822 0 1.36 1.6 1.36 1.53 919400 1.53 up up correct
ABR.US PF 20250822 0 22.355 22.706 22.35 22.64 13269 22.64 up up correct
ABSI.US Absci Corporation Common Stock 20250822 0 2.58 2.725 2.56 2.63 3884994 2.63 up up correct
ABUS.US Arbutus Biopharma Corporation 20250822 0 3.6 3.66 3.535 3.59 903477 3.59 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20250822 0 3.07 3.3545 3.07 3.21 143585 3.21 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20250822 0 24.97 25.81 24.9 25.74 3415264 25.74 up up correct
ACB.US Aurora Cannabis Inc 20250822 0 4.83 5.06 4.7599 4.99 1363746 4.99 up down incorrect
ACET.US Adicet Bio Inc 20250822 0 0.6873 0.75 0.6873 0.7271 709501 0.7271 up down incorrect
ACGL.US Arch Capital Group Ltd 20250822 0 94.09 94.5097 93.25 93.41 1820244 93.41 down up incorrect
ACGLN.US Arch Capital Group Ltd 20250822 0 17.64 17.8 17.6 17.67 44700 17.67 up down incorrect
ACGLO.US Arch Capital Group Ltd 20250822 0 21.29 21.62 21.256 21.6 22200 21.6 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20250822 0 21.61 22.685 21.37 22.44 1602125 22.44 up down incorrect
ACHV.US Achieve Life Sciences Inc 20250822 0 2.94 3.1 2.86 2.92 1543594 2.92 down down correct
ACIU.US AC Immune SA 20250822 0 2.07 2.15 2.04 2.15 84271 2.15 up up correct
ACIW.US ACI Worldwide Inc 20250822 0 48.13 49.83 48.13 49.31 773957 49.31 up up correct
ACLS.US Axcelis Technologies Inc 20250822 0 79.38 83.355 78.855 81.29 493596 81.29 up up correct
ACMR.US ACM Research Inc 20250822 0 28.4 31.85 28.4 30.53 5775490 30.53 up up correct
ACNB.US ACNB Corporation 20250822 0 44.48 46.845 44.39 46.59 43443 46.59 up up correct
ACRS.US Aclaris Therapeutics Inc 20250822 0 1.76 1.8272 1.755 1.8 578185 1.8 up up correct
ACT.US Enact Holdings Inc. Common Stock 20250822 0 37.78 38.865 37.78 38.74 274218 38.74 up up correct
ACTG.US Acacia Research Corporation 20250822 0 3.26 3.3901 3.26 3.34 240352 3.34 up up correct
ACVA.US ACV Auctions Inc 20250822 0 11.59 12.21 11.5 12.15 2276700 12.15 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20250822 0 4.55 4.75 4.4201 4.715 47841 4.715 up up correct
ADAG.US Adagene Inc 20250822 0 2.22 2.55 2.22 2.39 193371 2.39 up up correct
ADAP.US Adaptimmune Therapeutics plc 20250822 0 0.06 0.06 0.055 0.0569 26864220 0.0569 down down correct
ADBE.US Adobe Inc 20250822 0 355.8 362.65 354 362.09 3058636 362.09 up up correct
ADC.US PA 20250822 0 18.12 18.44 18.12 18.38 10753 18.38 up up correct
ADI.US Analog Devices Inc 20250822 0 249.18 257.21 248.22 252.2 4989100 252.2 up up correct
ADIL.US Adial Pharmaceuticals Inc 20250822 0 0.365 0.392 0.363 0.3801 699808 0.3801 up up correct
ADMA.US ADMA Biologics Inc 20250822 0 17.13 17.835 16.99 17.8 2343366 17.8 up up correct
ADN.US Advent Technologies Holdings Inc 20250822 0 4.9 5.35 4.83 5.06 545400 5.06 up up correct
ADNWW.US Advent Technologies Holdings Inc 20250822 0 0.0188 0.023 0.0188 0.023 444476 0.023 up up correct
ADP.US Automatic Data Processing Inc 20250822 0 306.45 308.895 303.3728 307.95 1150919 307.95 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20250822 0 12.68 13.395 12.575 13 1947141 13 up up correct
ADSK.US Autodesk Inc 20250822 0 286.5 291.3 285.28 290.23 1116927 290.23 up up correct
ADTN.US ADTRAN Inc 20250822 0 8.72 9.18 8.72 9.17 630540 9.17 up up correct
ADTX.US Aditxt Inc 20250822 0 1.02 1.07 1.01 1.04 135856 1.04 up up correct
ADUS.US Addus HomeCare Corporation 20250822 0 115.23 118.78 114.87 118.41 133138 118.41 up up correct
ADV.US Advantage Solutions Inc 20250822 0 1.7 1.95 1.686 1.89 915753 1.89 up up correct
ADVM.US Adverum Biotechnologies Inc 20250822 0 2.95 3.047 2.785 2.97 128191 2.97 up up correct
ADVWW.US Advantage Solutions Inc 20250822 0 0.0091 0.0111 0.0083 0.0108 26067 0.0108 up up correct
ADXN.US Addex Therapeutics Ltd 20250822 0 8.73 8.73 8.73 8.73 0 8.73
ADXS.US Advaxis Inc 20250822 0 0.053 0.053 0.053 0.053 0 0.053
AEAEU.US AltEnergy Acquisition Corp. Unit 20250822 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20250822 0 3.12 3.34 3.11 3.3399 16734 3.3399 up down incorrect
AEHR.US Aehr Test Systems 20250822 0 17.69 18.54 17.33 18.1 1510635 18.1 up down incorrect
AEI.US Alset EHome International Inc 20250822 0 1.25 1.31 1.25 1.3 29056 1.3 up down incorrect
AEIS.US Advanced Energy Industries Inc 20250822 0 148.88 156.46 147.82 154.415 0 154.315 up down incorrect
AEMD.US Aethlon Medical Inc 20250822 0 1.92 2 1.51 1.59 3844892 1.59 down up incorrect
AEP.US American Electric Power Company Inc 20250822 0 113.87 114.59 112.84 114.02 2389128 114.02 up down incorrect
AEYE.US AudioEye Inc 20250822 0 11.82 12.74 11.76 12.6 130384 12.6 up up correct
AFBI.US Affinity Bancshares Inc 20250822 0 18.8579 19.04 18.8579 19.04 8724 19.04 up up correct
AFCG.US AFC Gamma Inc 20250822 0 3.76 4.14 3.73 4.11 624199 4.11 up up correct
AFIB.US Acutus Medical Inc 20250822 0 0.0005 0.0005 0.0005 0.0005 2740 0.0005
AFRM.US Affirm Holdings Inc 20250822 0 74.29 80.41 74.15 79.49 8391529 79.49 up up correct
AFYA.US Afya Limited 20250822 0 14.89 15.18 14.89 14.98 43848 14.98 up up correct
AGEN.US Agenus Inc 20250822 0 4.6 4.7 4.49 4.52 392265 4.52 down down correct
AGFY.US Agrify Corporation 20250822 0 29.735 30.95 28.9 28.9 8700 28.9 down down correct
AGIO.US Agios Pharmaceuticals Inc 20250822 0 38.25 39.685 37.75 38.8 722567 38.8 up up correct
AGMH.US AGM Group Holdings Inc 20250822 0 2.13 2.26 1.9 1.97 97898 1.97 down down correct
AGNC.US AGNC Investment Corp 20250822 0 9.66 9.92 9.66 9.88 24552616 9.88 up up correct
AGNCM.US AGNC Investment Corp 20250822 0 25.2848 25.2848 25.22 25.22 3147 25.22 down down correct
AGNCN.US AGNC Investment Corp 20250822 0 25.8001 25.9 25.777 25.83 18948 25.83 up up correct
AGNCO.US AGNC Investment Corp 20250822 0 25.5 25.595 25.47 25.48 13800 25.48 down down correct
AGNCP.US AGNC Investment Corp. 20250822 0 25.455 25.46 25.33 25.36 8168 25.36 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20250822 0 2.95 3.04 2.83 2.93 90800 2.93 down down correct
AGYS.US Agilysys Inc 20250822 0 107.26 111.76 106.345 110.53 196055 110.53 up up correct
AHCO.US AdaptHealth Corp 20250822 0 9.36 9.95 9.32 9.61 1382676 9.61 up up correct
AIHS.US Senmiao Technology Limited 20250822 0 2.12 2.12 2.0511 2.1 13798 2.1 down down correct
AIP.US Arteris Inc. Common Stock 20250822 0 9.11 10.23 9.0101 9.97 826202 9.97 up up correct
AIRG.US Airgain Inc 20250822 0 4.29 4.4899 4.26 4.33 12265 4.33 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20250822 0 5.9 6.53 5.8 6.5 700374 6.5 up up correct
AIRT.US Air T Inc 20250822 0 24.2 24.25 24.2 24.25 1480 24.25 up up correct
AIRTP.US Air T Inc 20250822 0 18.76 19.05 18.76 18.76 5900 18.76
AKAM.US Akamai Technologies Inc 20250822 0 76.61 78.54 75.95 77.64 1719210 77.64 up up correct
AKBA.US Akebia Therapeutics Inc 20250822 0 3.2 3.32 3.17 3.19 3257224 3.19 down down correct
AKRO.US Akero Therapeutics Inc 20250822 0 48.75 49.48 47.94 49.23 802500 49.23 up up correct
AKTX.US Akari Therapeutics Plc 20250822 0 0.93 0.93 0.9 0.9215 55094 0.9215 down down correct
ALCO.US Alico Inc 20250822 0 34 34.87 34 34.87 37854 34.87 up up correct
ALDX.US Aldeyra Therapeutics Inc 20250822 0 5.89 6.05 5.66 5.81 1026475 5.81 down down correct
ALEC.US Alector Inc 20250822 0 2.29 2.56 2.29 2.52 1343977 2.52 up up correct
ALF.US Alfi Inc 20250822 0 10.51 10.51 10.51 10.51 2000 10.51
ALGM.US Allegro MicroSystems Inc 20250822 0 31.22 32.93 30.94 32.13 1366036 32.13 up up correct
ALGN.US Align Technology Inc 20250822 0 141.1 150.22 141.1 149.57 1502600 149.57 up up correct
ALGS.US Aligos Therapeutics Inc 20250822 0 9.88 10.8331 9.3883 10.2 112747 10.2 up up correct
ALGT.US Allegiant Travel Company 20250822 0 56.64 61.255 56.64 60.6 438400 60.6 up up correct
ALHC.US Alignment Healthcare Inc 20250822 0 15.94 16.08 15.74 15.84 2885738 15.84 down down correct
ALKS.US Alkermes plc 20250822 0 29.26 29.96 29.14 29.75 1386821 29.75 up up correct
ALKT.US Alkami Technology Inc 20250822 0 23.78 25.66 23.78 25.28 3245845 25.28 up up correct
ALLO.US Allogene Therapeutics Inc 20250822 0 1.12 1.23 1.11 1.19 7303040 1.19 up up correct
ALLT.US Allot Ltd 20250822 0 7.46 7.84 7.42 7.79 623072 7.79 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20250822 0 469.17 469.81 454.2 454.38 1075500 454.38 down down correct
ALOT.US AstroNova Inc 20250822 0 11.06 11.11 10.92 10.92 5268 10.92 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20250822 0 0.0004 0.0004 0.0004 0.0004 1217 0.0004
ALRM.US Alarm.com Holdings Inc 20250822 0 57.17 59.53 56.95 59.16 352737 59.16 up up correct
ALRS.US Alerus Financial Corporation 20250822 0 21.5 22.49 21.5 22.48 176532 22.48 up up correct
ALT.US Altimmune Inc 20250822 0 3.51 3.6582 3.51 3.54 2836057 3.54 up up correct
ALTO.US Alto Ingredients Inc 20250822 0 1.01 1.085 1.01 1.06 146599 1.06 up up correct
ALXO.US ALX Oncology Holdings Inc 20250822 0 1.05 1.19 1.03 1.17 2878179 1.17 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20250822 0 2.31 2.54 2.31 2.49 115000 2.49 up up correct
AMAL.US Amalgamated Financial Corp 20250822 0 28.52 30.135 28.5068 30.04 200646 30.04 up up correct
AMAT.US Applied Materials Inc 20250822 0 160.68 165 159.98 162.49 7448112 162.49 up up correct
AMBA.US Ambarella Inc 20250822 0 66.62 72 66.27 71.94 966152 71.94 up up correct
AMCX.US AMC Networks Inc 20250822 0 6.88 7.14 6.86 7.1 342758 7.1 up up correct
AMD.US Advanced Micro Devices Inc 20250822 0 162.17 168.53 161.8 167.76 43998605 167.76 up up correct
AMGN.US Amgen Inc 20250822 0 295.49 297.89 293.35 293.72 1644000 293.72 down up incorrect
AMKR.US Amkor Technology Inc 20250822 0 23.23 24.53 23.22 24.09 2201700 24.09 up down incorrect
AMPG.US AmpliTech Group Inc 20250822 0 3.01 3.3 3.0099 3.21 623217 3.21 up up correct
AMPGW.US AmpliTech Group Inc 20250822 0 0.4 0.459 0.4 0.43 11100 0.43 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20250822 0 29.98 30.9 29.98 30.5 494915 30.5 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20250822 0 10.97 11.595 10.94 11.55 2258942 11.55 up up correct
AMRK.US A 20250822 0 22.81 24.29 22.81 24.08 329245 24.08 up up correct
AMRN.US Amarin Corporation plc 20250822 0 15.83 16.1406 15.8119 15.98 44615 15.98 up up correct
AMSC.US American Superconductor Corporation 20250822 0 48.6 51.1987 47.809 50.68 760328 50.68 up up correct
AMSF.US AMERISAFE Inc 20250822 0 46.52 47.105 46.4882 46.89 95020 46.89 up up correct
AMST.US Amesite Inc 20250822 0 2.56 2.745 2.56 2.69 10599 2.69 up up correct
AMTB.US Amerant Bancorp Inc 20250822 0 20.1 21.35 20.1 21.28 335200 21.28 up up correct
AMTX.US Aemetis Inc 20250822 0 2.51 2.6099 2.51 2.54 508282 2.54 up up correct
AMWD.US American Woodmark Corporation 20250822 0 62.99 67.55 62.115 67.18 306898 67.18 up up correct
AMZN.US Amazon.com Inc 20250822 0 222.79 229.14 220.82 228.84 37315341 228.84 up up correct
ANAB.US AnaptysBio Inc 20250822 0 20.43 21.035 20.09 20.22 257922 20.22 down down correct
ANDE.US The Andersons Inc 20250822 0 38.79 41.04 38.13 40.95 310852 40.95 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20250822 0 2.45 2.69 2.35 2.6 211945 2.6 up up correct
ANGI.US Angi Inc 20250822 0 17.25 18.28 17.16 18.25 813890 18.25 up up correct
ANGO.US AngioDynamics Inc 20250822 0 9.11 9.57 9.06 9.45 483202 9.45 up up correct
ANIK.US Anika Therapeutics Inc 20250822 0 9.11 9.7 9.06 9.65 208467 9.65 up up correct
ANIP.US ANI Pharmaceuticals Inc 20250822 0 91.56 92.53 90.77 91.01 432201 91.01 down down correct
ANIX.US Anixa Biosciences Inc 20250822 0 2.96 3.09 2.96 3.06 57085 3.06 up up correct
ANNX.US Annexon Inc 20250822 0 2.2 2.355 2.19 2.31 1956944 2.31 up up correct
ANTE.US AirNet Technology Inc 20250822 0 2.1 3.9 2.06 2.81 17348654 2.81 up up correct
ANY.US Sphere 3D Corp 20250822 0 0.5312 0.5947 0.51 0.5869 954089 0.5869 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20250822 0 27 28.98 27 28.84 215936 28.84 up up correct
AOUT.US American Outdoor Brands Inc 20250822 0 9.59 10.3 9.5 10.28 89190 10.28 up up correct
APA.US APA Corporation 20250822 0 20.74 21.7 20.71 21.64 7028800 21.64 up up correct
APDN.US Applied DNA Sciences Inc 20250822 0 3.58 3.615 3.37 3.48 52126 3.48 down down correct
APEI.US American Public Education Inc 20250822 0 31.09 31.28 30.39 30.83 278149 30.83 down down correct
API.US Agora Inc 20250822 0 3.55 3.67 3.52 3.53 854124 3.53 down down correct
APLS.US Apellis Pharmaceuticals Inc 20250822 0 27.84 28.255 27.43 27.97 1823728 27.97 up up correct
APLT.US Applied Therapeutics Inc 20250822 0 0.5136 0.52 0.5023 0.512 608702 0.512 down down correct
APM.US Aptorum Group Limited 20250822 0 2.61 2.85 2.46 2.64 13411945 2.64 up up correct
APOG.US Apogee Enterprises Inc 20250822 0 42.9 45.55 42.9 45.19 177262 45.19 up up correct
APP.US AppLovin Corporation 20250822 0 418.76 446.92 412.33 441.68 6208232 441.68 up up correct
APPF.US AppFolio Inc 20250822 0 270 276.52 267.9 275.32 328243 275.32 up up correct
APPN.US Appian Corporation 20250822 0 29.06 30.15 29.01 29.81 711507 29.81 up up correct
APPS.US Digital Turbine Inc 20250822 0 3.86 4.25 3.82 4.23 2427312 4.23 up up correct
APRE.US Aprea Therapeutics Inc 20250822 0 1.65 1.7 1.56 1.645 41794 1.645 down down correct
APVO.US Aptevo Therapeutics Inc 20250822 0 2.03 2.0515 1.95 1.98 122728 1.98 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20250822 0 1.8 1.81 1.7401 1.785 6163 1.785 down down correct
APYX.US Apyx Medical Corporation 20250822 0 2.14 2.1869 2.05 2.09 36763 2.09 down down correct
AQB.US AquaBounty Technologies Inc 20250822 0 0.7208 0.75 0.7203 0.75 21212 0.75 up up correct
AQMS.US Aqua Metals Inc 20250822 0 3.46 3.7087 3.46 3.6 9642 3.6 up up correct
AQST.US Aquestive Therapeutics Inc 20250822 0 3.92 4.0892 3.92 3.98 1135025 3.98 up up correct
ARAY.US Accuray Incorporated 20250822 0 1.55 1.6 1.55 1.59 629124 1.59 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20250822 0 1.23 1.3 1.215 1.3 939789 1.3 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20250822 0 0.1736 0.19 0.17 0.19 11647 0.19 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20250822 0 0.27 0.2923 0.2661 0.2879 1306752 0.2879 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20250822 0 1.535 1.65 1.535 1.61 6600 1.61 up up correct
ARCB.US ArcBest Corporation 20250822 0 72.76 78.11 72.22 77.09 345400 77.09 up up correct
ARCC.US Ares Capital Corporation 20250822 0 22.3 22.53 22.27 22.32 3698007 22.32 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20250822 0 17.53 19 17.39 18.51 505291 18.51 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 21814 0.0001
ARDX.US Ardelyx Inc 20250822 0 6.08 6.29 6.08 6.11 3653959 6.11 up down incorrect
AREC.US American Resources Corporation 20250822 0 1.43 1.78 1.41 1.78 7365567 1.78 up down incorrect
ARGO.US PA 20250822 0 25.36 25.37 25.36 25.3602 26478 25.3602 up down incorrect
ARGX.US argenx SE 20250822 0 666.64 671.66 658.6 660 222900 660 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20250822 0 11.93 12.42 11.775 12.41 2425615 12.41 up down incorrect
ARKO.US Arko Corp 20250822 0 5.07 5.22 5.03 5.19 747629 5.19 up down incorrect
ARKOW.US Arko Corp 20250822 0 0.0107 0.0107 0.0094 0.0101 4106 0.0101 down up incorrect
ARKR.US Ark Restaurants Corp 20250822 0 7.02 7.29 7.01 7.08 2816 7.08 up down incorrect
ARLP.US Alliance Resource Partners L.P 20250822 0 23.17 23.81 23.02 23.47 618456 23.47 up down incorrect
AROW.US Arrow Financial Corporation 20250822 0 28.1 29.55 28.1 29.38 71574 29.38 up up correct
ARQQ.US Arqit Quantum Inc 20250822 0 28.54 30.87 28.5 30.81 278665 30.81 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20250822 0 0.3 0.3084 0.2603 0.2693 205335 0.2693 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20250822 0 15.5 16.27 15.4303 15.985 1412386 15.985 up up correct
ARRY.US Array Technologies Inc 20250822 0 8.5 9.07 8.41 9.07 6919596 9.07 up up correct
ARTL.US Artelo Biosciences Inc 20250822 0 9.455 9.66 9.25 9.35 23733 9.35 down down correct
ARTNA.US Artesian Resources Corporation 20250822 0 33.65 34.155 33.48 33.84 21960 33.84 up down incorrect
ARTW.US Art's 20250822 0 3.24 3.27 2.94 2.985 39295 2.985 down up incorrect
ARVN.US Arvinas Inc 20250822 0 7.28 7.53 7.2601 7.32 1425645 7.32 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20250822 0 20.92 21.6958 20.72 21.33 2646214 21.33 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20250822 0 21.15 21.15 21.15 21.15 0 21.15
ASLE.US AerSale Corporation 20250822 0 8.87 9.08 8.81 8.9 855276 8.9 up down incorrect
ASMB.US Assembly Biosciences Inc 20250822 0 26.64 27.1728 26.5 26.93 101414 26.93 up down incorrect
ASML.US ASML Holding N.V 20250822 0 741.68 761.57 740.37 754.89 1454500 754.89 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20250822 0 52 54.59 51.42 53.95 1098812 53.95 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20250822 0 10.31 10.31 10.31 10.31 1200 10.31
ASPCU.US Alpha Capital Acquisition Company 20250822 0 10.1701 10.1701 10.1701 10.1701 0 10.1701
ASPS.US Altisource Portfolio Solutions S.A 20250822 0 12 12.58 11.041 11.54 32765 11.54 down up incorrect
ASPU.US Aspen Group Inc 20250822 0 0.0532 0.064 0.0456 0.0637 173255 0.0637 up down incorrect
ASRT.US Assertio Holdings Inc 20250822 0 0.76 0.788 0.76 0.7858 97572 0.7858 up down incorrect
ASRV.US AmeriServ Financial Inc 20250822 0 2.96 3.05 2.96 3 1957 3 up down incorrect
ASTC.US Astrotech Corporation 20250822 0 4.78 5.0534 4.78 5 3786 5 up down incorrect
ASTE.US Astec Industries Inc 20250822 0 43.95 46.135 43.71 45.95 219560 45.95 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20250822 0 4.58 4.965 4.51 4.93 1399650 4.93 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20250822 0 0.29 0.3175 0.21 0.313 34556 0.313 up up correct
ASTS.US AST SpaceMobile Inc 20250822 0 44.93 47.47 44.19 47.07 6555596 47.07 up up correct
ASUR.US Asure Software Inc 20250822 0 8.48 8.7 8.1918 8.66 170658 8.66 up up correct
ASYS.US Amtech Systems Inc 20250822 0 5.49 6.1893 5.49 6.02 190175 6.02 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20250822 0 4.48 4.74 4.36 4.57 8918415 4.57 up up correct
ATEC.US Alphatec Holdings Inc 20250822 0 16.13 16.465 15.8437 16.135 2490745 16.135 up up correct
ATER.US Aterian Inc 20250822 0 0.9929 1.06 0.9917 1.04 98198 1.04 up up correct
ATEX.US Anterix Inc 20250822 0 22.17 22.82 22.01 22.45 213093 22.45 up up correct
ATHA.US Athira Pharma Inc 20250822 0 0.3959 0.4079 0.3801 0.398 175101 0.398 up up correct
ATHE.US Alterity Therapeutics Limited 20250822 0 5.05 5.13 4.95 5.02 13715 5.02 down down correct
ATLC.US Atlanticus Holdings Corporation 20250822 0 62.14 65.95 61.815 65.57 60131 65.57 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20250822 0 24.835 24.87 24.73 24.87 27200 24.87 up up correct
ATLCP.US Atlanticus Holdings Corporation 20250822 0 23.19 23.19 22.95 23.12 4200 23.12 down down correct
ATLO.US Ames National Corporation 20250822 0 19.18 19.9535 19.18 19.9 24466 19.9 up up correct
ATMH.US All Things Mobile Analytic Inc 20250822 0 0.0688 0.0688 0.0688 0.0688 0 0.0688
ATNF.US 180 Life Sciences Corp 20250822 0 3.04 3.475 2.96 3.3 69328526 3.3 up up correct
ATNI.US ATN International Inc 20250822 0 15.755 16.505 15.755 16.02 41181 16.02 up up correct
ATOM.US Atomera Incorporated 20250822 0 3.34 3.5 3.2816 3.36 428897 3.36 up up correct
ATOS.US Atossa Therapeutics Inc 20250822 0 0.76 0.79 0.7448 0.7775 472017 0.7775 up up correct
ATRA.US Atara Biotherapeutics Inc 20250822 0 11.72 12.4 11.62 12.34 90727 12.34 up up correct
ATRC.US AtriCure Inc 20250822 0 36.35 37.705 35.95 37.66 525425 37.66 up up correct
ATRO.US Astronics Corporation 20250822 0 35.68 36.87 35.61 36.34 800400 36.34 up up correct
ATXI.US Avenue Therapeutics Inc 20250822 0 0.58 0.58 0.58 0.58 1150 0.58
ATXS.US Astria Therapeutics Inc 20250822 0 6.41 6.96 6.35 6.79 471031 6.79 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20250822 0 33.51 35.41 33.45 35.25 1482944 35.25 up up correct
AUBN.US Auburn National Bancorporation Inc 20250822 0 24.505 24.56 23.01 24.56 1453 24.56 up up correct
AUDC.US AudioCodes Ltd 20250822 0 9.21 9.462 9.18 9.21 65050 9.21
AUID.US Ipsidy Inc. Common Stock 20250822 0 4.14 4.55 4.0548 4.42 51970 4.42 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20250822 0 12.13 12.395 12 12.27 2016595 12.27 up up correct
AUR.US Aurora Innovation Inc 20250822 0 5.84 6.17 5.775 6.02 18919633 6.02 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20250822 0 6.52 6.795 6.368 6.55 200425 6.55 up up correct
AUROW.US Aurora Innovation Inc 20250822 0 0.675 0.7899 0.675 0.72 45678 0.72 up up correct
AUTL.US Autolus Therapeutics plc 20250822 0 1.76 1.81 1.745 1.75 1348627 1.75 down down correct
AUUD.US Auddia Inc 20250822 0 2.35 2.64 2.3 2.49 352100 2.49 up up correct
AUUDW.US Auddia Inc 20250822 0 0.0226 0.04 0.0226 0.0265 15067 0.0265 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20250822 0 7.05 7.69 7.05 7.47 1548214 7.47 up up correct
AVAV.US AeroVironment Inc 20250822 0 234.57 244.7 233.93 239.84 806357 239.84 up up correct
AVDL.US Avadel Pharmaceuticals plc 20250822 0 14.9 15.585 14.85 15.24 1554906 15.24 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20250822 0 9.91 9.94 9.91 9.92 1701452 9.92 up up correct
AVGO.US Broadcom Inc 20250822 0 291.75 300.09 289.01 294 16285600 294 up up correct
AVIR.US Atea Pharmaceuticals Inc 20250822 0 3.56 3.86 3.56 3.66 739431 3.66 up up correct
AVNW.US Aviat Networks Inc 20250822 0 21.87 23.26 21.87 23.19 135722 23.19 up up correct
AVO.US Mission Produce Inc 20250822 0 12.68 12.92 12.68 12.81 257684 12.81 up up correct
AVPT.US Avepoint Inc 20250822 0 15 15.68 14.96 15.62 1304700 15.62 up up correct
AVT.US Avnet Inc 20250822 0 53.3 55.92 53.3 55.66 912819 55.66 up up correct
AVTX.US Avalo Therapeutics Inc 20250822 0 9.32 10.1666 9.18 9.88 148467 9.88 up up correct
AVXL.US Anavex Life Sciences Corp 20250822 0 9.5 9.76 9.42 9.53 750511 9.53 up up correct
AWRE.US Aware Inc 20250822 0 2.395 2.49 2.395 2.45 22499 2.45 up up correct
AXGN.US AxoGen Inc 20250822 0 15.96 16.45 15.79 16.26 1001800 16.26 up up correct
AXON.US Axon Enterprise Inc 20250822 0 764.37 784.14 757.5 766.24 395921 766.24 up up correct
AXSM.US Axsome Therapeutics Inc 20250822 0 118.43 120.5 117.58 118.51 728000 118.51 up up correct
AXTI.US AXT Inc 20250822 0 2.54 2.85 2.5 2.82 1501833 2.82 up up correct
AYRO.US Ayro Inc 20250822 0 6.595 7.4999 6.3413 7.08 516025 7.08 up up correct
AYTU.US Aytu Biopharma Inc 20250822 0 2.22 2.28 2.174 2.2 94665 2.2 down down correct
AZN.US AstraZeneca PLC 20250822 0 81.09 81.555 80.61 80.97 3604333 80.97 down down correct
BAC.US PQ 20250822 0 17.73 17.99 17.73 17.96 68896 17.96 up up correct
BAND.US Bandwidth Inc 20250822 0 14.31 14.84 14.25 14.75 235788 14.75 up up correct
BANF.US BancFirst Corporation 20250822 0 126.01 133 126.01 132.9 139482 132.9 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20250822 0 26.28 26.28 26.16 26.16 800 26.16 down down correct
BANR.US Banner Corporation 20250822 0 64.29 67.93 64.16 67.715 199021 67.715 up up correct
BANX.US StoneCastle Financial Corp 20250822 0 20.99 20.99 20.75 20.85 7100 20.85 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20250822 0 2.79 2.95 2.79 2.87 16541 2.87 up up correct
BASE.US Couchbase Inc. Common Stock 20250822 0 24.35 24.44 24.33 24.37 909656 24.37 up up correct
BATRA.US The Liberty Braves Group 20250822 0 46.68 47.775 46.68 47.63 39700 47.63 up up correct
BATRK.US The Liberty Braves Group 20250822 0 44.18 45.15 44.12 44.99 252700 44.99 up up correct
BBCP.US Concrete Pumping Holdings Inc 20250822 0 6.98 7.28 6.8001 7.23 84084 7.23 up up correct
BBGI.US Beasley Broadcast Group Inc 20250822 0 4.645 4.66 4.545 4.545 2085 4.545 down down correct
BBIG.US Vinco Ventures Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 2396 0.0001
BBIO.US BridgeBio Pharma Inc 20250822 0 50.61 50.73 48.84 49.08 1490153 49.08 down down correct
BBLG.US Bone Biologics Corp Common Stock 20250822 0 2.16 2.24 2.16 2.2 19580 2.2 up up correct
BBSI.US Barrett Business Services Inc 20250822 0 46.52 48.95 46.3 48.77 214237 48.77 up up correct
BCAB.US BioAtla Inc 20250822 0 0.3663 0.3814 0.35 0.3562 515203 0.3562 down down correct
BCBP.US BCB Bancorp Inc 20250822 0 8.62 9.15 8.62 9.1 95082 9.1 up up correct
BCDA.US BioCardia Inc 20250822 0 1.84 1.94 1.8001 1.91 66351 1.91 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20250822 0 0.63 0.67 0.625 0.6452 17982 0.6452 up up correct
BCML.US BayCom Corp 20250822 0 28.64 30.65 28.64 30.34 35486 30.34 up up correct
BCOR.US Blucora Inc 20250822 0 31.58 32.19 31.58 32.128 1700 32.128 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20250822 0 11 11 11 11 130 11
BCPC.US Balchem Corporation 20250822 0 162.98 166.471 162.25 165.12 150670 165.12 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20250822 0 8.4 8.62 8.35 8.56 2200449 8.56 up up correct
BCTX.US BriaCell Therapeutics Corp 20250822 0 0.65 6.979 0.6311 6.979 0 6.979 up up correct
BCTXW.US BriaCell Therapeutics Corp 20250822 0 0.024 0.0244 0.0121 0.0244 81104 0.0244 up up correct
BCYC.US Bicycle Therapeutics plc 20250822 0 7.07 7.35 7.07 7.1 210832 7.1 up up correct
BDSX.US Biodesix Inc 20250822 0 0.4238 0.4599 0.41 0.4534 1872267 0.4534 up up correct
BDTX.US Black Diamond Therapeutics Inc 20250822 0 2.74 3.041 2.74 2.92 1453205 2.92 up up correct
BEAM.US Beam Therapeutics Inc 20250822 0 16.12 17.12 16.04 16.64 2393923 16.64 up up correct
BEAT.US Heartbeam Inc. Common Stock 20250822 0 1.09 1.14 1.08 1.1 28306 1.1 up up correct
BEEM.US Beam Global 20250822 0 2.54 2.6092 2.51 2.52 107911 2.52 down down correct
BELFA.US Bel Fuse Inc 20250822 0 111 115 111 114.02 13723 114.02 up down incorrect
BELFB.US Bel Fuse Inc 20250822 0 130.1 134.42 129.12 132.6 183845 132.6 up down incorrect
BFC.US Bank First Corporation 20250822 0 122.81 128.35 121.8 127.92 97758 127.92 up down incorrect
BFIN.US BankFinancial Corporation 20250822 0 11.78 12.43 11.78 12.39 353938 12.39 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20250822 0 0.89 0.9699 0.881 0.9637 67837 0.9637 up down incorrect
BFST.US Business First Bancshares Inc 20250822 0 24.29 25.46 24.29 25.42 158463 25.42 up down incorrect
BGFV.US Big 5 Sporting Goods Corporation 20250822 0 1.43 1.43 1.42 1.42 179942 1.42 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20250822 0 1.6003 1.65 1.56 1.61 78068 1.61 up up correct
BHF.US Brighthouse Financial Inc 20250822 0 46.69 47.91 46.645 47.09 448181 47.09 up up correct
BHFAL.US Brighthouse Financial Inc 20250822 0 19.5 19.75 19.33 19.74 13900 19.74 up up correct
BHFAM.US Brighthouse Financial Inc 20250822 0 13.4 13.75 13.4 13.67 41500 13.67 up up correct
BHFAN.US Brighthouse Financial Inc 20250822 0 14.85 15.13 14.755 14.99 92000 14.99 up up correct
BHFAO.US Brighthouse Financial Inc 20250822 0 18.47 18.6 18.42 18.58 46000 18.58 up up correct
BHFAP.US Brighthouse Financial Inc 20250822 0 18.13 18.49 18.13 18.23 63700 18.23 up up correct
BIDU.US Baidu Inc 20250822 0 88.7 90.54 88.14 90.01 4247100 90.01 up up correct
BIIB.US Biogen Inc 20250822 0 140.41 142.32 138.65 139.31 1198900 139.31 down down correct
BILI.US Bilibili Inc 20250822 0 23.81 24.245 23.58 23.98 5691474 23.98 up up correct
BIMI.US BIMI International Medical Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 205 0.0001
BIOX.US Bioceres Crop Solutions Corp 20250822 0 2.93 3.0689 2.895 2.93 319958 2.93
BIRD.US Allbirds Inc. Class A Common Stock 20250822 0 6.58 7.2 6.5352 7.04 57667 7.04 up up correct
BITF.US Bitfarms Ltd. Common Stock 20250822 0 1.22 1.32 1.21 1.27 24559733 1.27 up up correct
BIVI.US BioVie Inc 20250822 0 1.54 1.6475 1.52 1.6 190434 1.6 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20250822 0 1.34 1.48 1.32 1.39 282459 1.39 up up correct
BJRI.US BJ's Restaurants Inc 20250822 0 34.74 35.96 34.6 35.09 796939 35.09 up up correct
BKNG.US Booking Holdings Inc 20250822 0 5725.22 5794.9999 5665.05 5720.87 195558 5720.87 down down correct
BKR.US Baker Hughes Company 20250822 0 43.63 44.98 43.61 44.76 4486100 44.76 up up correct
BKSC.US Bank of South Carolina Corporation 20250822 0 15.38 15.5 15.38 15.5 300 15.5 up up correct
BKYI.US BIO 20250822 0 0.7675 0.7702 0.7501 0.7702 64722 0.7702 up up correct
BL.US BlackLine Inc 20250822 0 52.8 54.14 52.5338 53.98 1132858 53.98 up up correct
BLBD.US Blue Bird Corporation 20250822 0 54.76 55.825 54.2 55.31 752429 55.31 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20250822 0 6.2 6.85 6.2 6.49 36500 6.49 up up correct
BLDE.US Blade Air Mobility Inc 20250822 0 4.28 4.43 4.24 4.42 523269 4.42 up up correct
BLDEW.US Blade Air Mobility Inc 20250822 0 0.1699 0.171 0.1677 0.1677 14233 0.1677 down down correct
BLDP.US Ballard Power Systems Inc 20250822 0 1.9 2.03 1.89 2.01 3877372 2.01 up up correct
BLFS.US BioLife Solutions Inc 20250822 0 25.36 26.29 25.16 25.91 652188 25.91 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20250822 0 8.91 9.4 8.91 9.36 57793 9.36 up down incorrect
BLIN.US Bridgeline Digital Inc 20250822 0 1.37 1.4 1.35 1.4 8756 1.4 up down incorrect
BLKB.US Blackbaud Inc 20250822 0 65.47 66.92 64.98 66.46 288766 66.46 up down incorrect
BLMN.US Bloomin' Brands Inc 20250822 0 7.08 7.485 7.03 7.365 2891232 7.365 up down incorrect
BLNK.US Blink Charging Co 20250822 0 0.9112 0.9949 0.9112 0.97 3276508 0.97 up down incorrect
BLRX.US BioLineRx Ltd 20250822 0 3.52 3.92 3.52 3.74 51310 3.74 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20250822 0 7.77 8.25 7.65 8.22 977378 8.22 up up correct
BMBL.US Bumble Inc 20250822 0 6.45 6.615 6.345 6.36 4011414 6.36 down down correct
BMEA.US Biomea Fusion Inc 20250822 0 1.8 1.85 1.7737 1.83 344459 1.83 up up correct
BMRA.US Biomerica Inc 20250822 0 3.47 3.6 3.32 3.47 53801 3.47
BMRC.US Bank of Marin Bancorp 20250822 0 23.07 24.38 22.9 24.25 143827 24.25 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20250822 0 58.23 58.855 57.74 58.58 1654877 58.58 up up correct
BNGO.US Bionano Genomics Inc 20250822 0 4.05 4.08 3.8 4 316921 4 down up incorrect
BNR.US Burning Rock Biotech Limited 20250822 0 9.55 9.98 8.88 9.3388 36507 9.3388 down up incorrect
BNTC.US Benitec Biopharma Inc 20250822 0 12.83 13.19 12.7 12.99 74167 12.99 up down incorrect
BNTX.US BioNTech SE 20250822 0 110.75 112.9019 110.62 110.88 401202 110.88 up down incorrect
BOKF.US BOK Financial Corporation 20250822 0 105.87 110.88 104.92 110.43 197146 110.43 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20250822 0 4.73 5.184 4.73 5.15 12571 5.15 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20250822 0 1.34 1.43 1.34 1.3801 48386 1.3801 up down incorrect
BOOM.US DMC Global Inc 20250822 0 6.62 7.0449 6.62 6.93 279342 6.93 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20250822 0 4.77 4.96 4.71 4.86 187792 4.86 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20250822 0 14.48 14.98 14.48 14.98 9546 14.98 up down incorrect
BOXL.US Boxlight Corporation 20250822 0 1.73 1.82 1.7 1.79 21285 1.79 up down incorrect
BPOP.US Popular Inc 20250822 0 119.16 123.15 119 121.94 792763 121.94 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20250822 0 25 25 25 25 600 25
BPRN.US The Bank of Princeton 20250822 0 33.97 35.19 33.97 34.84 12196 34.84 up up correct
BPTH.US Bio 20250822 0 0.1 0.12 0.1 0.12 18611 0.12 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20250822 0 16.4 16.4 16.02 16.21 34400 16.21 down down correct
BPYPN.US Brookfield Property Partners L.P 20250822 0 13.3 13.894 13.3 13.73 64000 13.73 up up correct
BPYPO.US Brookfield Property Partners L.P 20250822 0 14.97 15.3 14.4 14.772 90700 14.772 down down correct
BPYPP.US Brookfield Property Partners L.P 20250822 0 15.11 15.38 14.89 15.16 46100 15.16 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20250822 0 2.75 2.8 2.7 2.76 51458 2.76 up up correct
BRKL.US Brookline Bancorp Inc 20250822 0 10.68 11.18 10.68 11.16 1837486 11.16 up up correct
BRKR.US Bruker Corporation 20250822 0 34.01 35.86 34.01 35.54 1939934 35.54 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20250822 0 1.99 2.1607 1.95 2.11 266798 2.11 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20250822 0 1.505 1.54 1.5 1.53 23781 1.53 up up correct
BRY.US Berry Corporation 20250822 0 2.89 3.01 2.886 2.99 891419 2.99 up up correct
BRZE.US Braze Inc. Class A Common Stock 20250822 0 25.62 26.945 25.5 26.895 761321 26.895 up up correct
BSBK.US Bogota Financial Corp 20250822 0 9.3068 9.48 9.2246 9.271 2667 9.271 down down correct
BSET.US Bassett Furniture Industries Incorporated 20250822 0 15.59 16.23 15.55 16.15 46212 16.15 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20250822 0 0.025 0.027 0.021 0.027 365800 0.027 up up correct
BSGM.US BioSig Technologies Inc 20250822 0 4.92 5.37 4.84 5.18 509080 5.18 up up correct
BSRR.US Sierra Bancorp 20250822 0 29.24 31.1 29.24 30.94 50273 30.94 up up correct
BSVN.US Bank7 Corp 20250822 0 46.95 49.16 46.95 48.9 20842 48.9 up up correct
BSY.US Bentley Systems Incorporated 20250822 0 53.65 54.73 53.5628 54.65 1495230 54.65 up up correct
BTAI.US BioXcel Therapeutics Inc 20250822 0 5.24 5.6 4.9 4.98 3961741 4.98 down down correct
BTBD.US BT Brands Inc. Common Stock 20250822 0 1.69 1.8199 1.59 1.76 176094 1.76 up up correct
BTBDW.US BT Brands Inc. Warrant 20250822 0 0.26 0.27 0.25 0.26 3480 0.26
BTBT.US Bit Digital Inc 20250822 0 2.72 2.91 2.68 2.88 20568954 2.88 up up correct
BTCS.US BTCS Inc. Common Stock 20250822 0 4.25 4.84 4.16 4.82 5626907 4.82 up up correct
BTCY.US Biotricity Inc. Common Stock 20250822 0 0.48 0.5645 0.48 0.53 9323 0.53 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20250822 0 6.95 7.015 6.89 6.98 2626600 6.98 up up correct
BUSE.US First Busey Corporation 20250822 0 23.33 24.2225 23.22 24.17 812021 24.17 up up correct
BVS.US Bioventus Inc 20250822 0 7.17 7.74 7.08 7.64 603873 7.64 up up correct
BWAY.US BrainsWay Ltd 20250822 0 15.22 15.61 14.9407 15.2 72388 15.2 down down correct
BWB.US Bridgewater Bancshares Inc 20250822 0 15.89 16.53 15.35 16.5 70021 16.5 up up correct
BWEN.US Broadwind Inc 20250822 0 2.14 2.29 2.09 2.21 109429 2.21 up up correct
BWFG.US Bankwell Financial Group Inc 20250822 0 40.19 41.77 40.1 41.665 59684 41.665 up up correct
BWMN.US Bowman Consulting Group Ltd 20250822 0 40.29 41.85 39.845 40.75 335454 40.75 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20250822 0 13.08 13.51 13.08 13.39 54300 13.39 up up correct
BYFC.US Broadway Financial Corporation 20250822 0 7.31 7.31 7.31 7.31 1065 7.31
BYND.US Beyond Meat Inc 20250822 0 2.4 2.495 2.395 2.45 2125365 2.45 up up correct
BYRN.US Byrna Technologies Inc 20250822 0 19.26 20.53 19.13 20.2 323700 20.2 up up correct
BYSI.US BeyondSpring Inc 20250822 0 2.0205 2.0205 1.74 1.76 26696 1.76 down down correct
BZ.US Kanzhun Ltd ADR 20250822 0 23.715 23.715 22.52 22.84 5973476 22.84 down down correct
BZUN.US Baozun Inc 20250822 0 2.89 2.975 2.885 2.92 237844 2.92 up up correct
CAAS.US China Automotive Systems Inc 20250822 0 4.05 4.15 4.04 4.1 38275 4.1 up up correct
CABA.US Cabaletta Bio Inc 20250822 0 1.62 1.67 1.595 1.62 804755 1.62
CAC.US Camden National Corporation 20250822 0 38.75 40.83 38.75 40.725 110835 40.725 up down incorrect
CACC.US Credit Acceptance Corporation 20250822 0 484 508.52 484 506.49 142232 506.49 up down incorrect
CADCX.US CADCX 20250822 0 24.92 24.92 24.92 24.92 0 24.92
CADE.US PA 20250822 0 21.55 21.64 21.445 21.47 9051 21.47 down up incorrect
CADEX.US CADEX 20250822 0 25.06 25.06 25.06 25.06 0 25.06
CADFX.US CION Ares Diversified Credit Fund W 20250822 0 25.33 25.33 25.33 25.33 0 25.33
CADL.US Candel Therapeutics Inc. Common Stock 20250822 0 5.84 6.175 5.8 5.95 681714 5.95 up down incorrect
CADSX.US CADSX 20250822 0 25.17 25.17 25.17 25.17 0 25.17
CADUX.US CADUX 20250822 0 25.31 25.31 25.31 25.31 0 25.31
CADWX.US CADWX 20250822 0 25.14 25.14 25.14 25.14 0 25.14
CAKE.US The Cheesecake Factory Incorporated 20250822 0 62.28 64.04 62.2 62.71 1057882 62.71 up down incorrect
CALA.US Calithera Biosciences Inc 20250822 0 0.0002 0.0002 0.0002 0.0002 734 0.0002
CALM.US Cal 20250822 0 113.82 116.6272 113.46 116.04 740641 116.04 up down incorrect
CAMP.US CalAmp Corp 20250822 0 1.62 1.67 1.55 1.55 58600 1.55 down up incorrect
CAMT.US Camtek Ltd 20250822 0 81.4 84.58 81.32 82.51 176471 82.51 up down incorrect
CAN.US Canaan Inc 20250822 0 0.669 0.756 0.668 0.752 39324800 0.752 up down incorrect
CAPR.US Capricor Therapeutics Inc 20250822 0 7.03 7.2992 6.92 7.1 892204 7.1 up down incorrect
CAR.US Avis Budget Group Inc 20250822 0 151.37 159.86 151.37 155.49 1290500 155.49 up up correct
CARE.US Carter Bankshares Inc 20250822 0 18.8 19.52 18.68 19.45 137026 19.45 up up correct
CARG.US CarGurus Inc 20250822 0 32.5 34.24 32.31 34.18 1713776 34.18 up up correct
CARV.US Carver Bancorp Inc 20250822 0 1.61 1.82 1.61 1.68 6148 1.68 up up correct
CASH.US Meta Financial Group Inc 20250822 0 75.61 78.85 75.01 78.74 187548 78.74 up up correct
CASI.US CASI Pharmaceuticals Inc 20250822 0 2.5 2.59 2.33 2.36 71846 2.36 down down correct
CASS.US Cass Information Systems Inc 20250822 0 42.15 43.47 41.975 43.45 82591 43.45 up up correct
CASY.US Casey's General Stores Inc 20250822 0 510.52 510.52 498.87 503.26 301761 503.26 down down correct
CATY.US Cathay General Bancorp 20250822 0 47.81 50.35 47.81 50.15 501043 50.15 up up correct
CBAN.US Colony Bankcorp Inc 20250822 0 16.44 17.2 16.38 17.15 85755 17.15 up up correct
CBAT.US CBAK Energy Technology Inc 20250822 0 0.98 1 0.96 0.99 138973 0.99 up up correct
CBFV.US CB Financial Services Inc 20250822 0 31.7824 32.94 31.7824 32.84 17531 32.84 up up correct
CBIO.US Catalyst Biosciences Inc 20250822 0 14.73 15.5 14.73 15.06 44900 15.06 up up correct
CBNK.US Capital Bancorp Inc 20250822 0 32.88 34.48 32.805 34.48 81881 34.48 up up correct
CBOE.US Cboe Global Markets Inc 20250822 0 250.59 251.29 245.17 246.43 706200 246.43 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20250822 0 55.415 57.37 54.3627 54.4 3037108 54.4 down down correct
CBSH.US Commerce Bancshares Inc 20250822 0 62 63.49 62 62.88 1542200 62.88 up up correct
CCAP.US Crescent Capital BDC Inc 20250822 0 15.17 15.5 15.17 15.28 157065 15.28 up up correct
CCB.US Coastal Financial Corporation 20250822 0 104.82 111.34 104.2 110.86 284005 110.86 up up correct
CCBG.US Capital City Bank Group Inc 20250822 0 40.97 43.19 40.595 42.96 50476 42.96 up up correct
CCCC.US C4 Therapeutics Inc 20250822 0 2.62 2.755 2.6 2.61 928700 2.61 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20250822 0 20.12 20.35 20.12 20.29 65900 20.29 up up correct
CCEL.US Cryo 20250822 0 4.56 4.58 4.43 4.58 19400 4.58 up up correct
CCEP.US Coca 20250822 0 91.39 91.575 90.16 90.34 1827266 90.34 down down correct
CCLFX.US CCLFX 20250822 0 10.68 10.68 10.68 10.68 0 10.68
CCNE.US CNB Financial Corporation 20250822 0 25.06 26.41 24.99 26.32 244117 26.32 up up correct
CCNEP.US CNB Financial Corporation 20250822 0 24.99 25 24.65 24.7 10800 24.7 down down correct
CCOI.US Cogent Communications Holdings Inc 20250822 0 37.5 39.18 37.19 38.38 1358864 38.38 up up correct
CCRN.US Cross Country Healthcare Inc 20250822 0 13.64 14.23 13.63 14.15 240427 14.15 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20250822 0 25.43 27 25.43 26.84 163711 26.84 up up correct
CDLX.US Cardlytics Inc 20250822 0 1 1.12 1 1.11 809843 1.11 up up correct
CDNA.US CareDx Inc 20250822 0 12.65 13.045 12.2803 12.97 1269497 12.97 up up correct
CDNS.US Cadence Design Systems Inc 20250822 0 348.54 354.96 346.79 349.63 1198300 349.63 up up correct
CDTX.US Cidara Therapeutics Inc 20250822 0 67.94 68 65.69 66.37 558355 66.37 down down correct
CDW.US CDW Corporation 20250822 0 165.65 169.84 164.275 166.3749 0 165.7499 up up correct
CDXS.US Codexis Inc 20250822 0 2.88 3.06 2.86 2.885 1218148 2.885 up up correct
CDZI.US Cadiz Inc 20250822 0 3.46 3.6 3.37 3.59 630283 3.59 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20250822 0 18.208 18.64 18.058 18.45 2600 18.45 up up correct
CEDAX.US CEDAX 20250822 0 22.75 22.75 22.75 22.75 0 22.75
CEDIX.US Destra International & Event 20250822 0 22.78 22.78 22.78 22.78 0 22.78
CEDLX.US CEDLX 20250822 0 22.03 22.03 22.03 22.03 0 22.03
CEDTX.US CEDTX 20250822 0 22.59 22.59 22.59 22.59 0 22.59
CELC.US Celcuity Inc 20250822 0 51 52.67 50.3112 52.42 956464 52.42 up up correct
CELH.US Celsius Holdings Inc 20250822 0 62.28 63 60.68 61.52 5384100 61.52 down down correct
CELU.US Celularity Inc 20250822 0 3.67 3.98 3.61 3.79 48800 3.79 up up correct
CELUW.US Celularity Inc 20250822 0 0.0508 0.0508 0.049 0.049 850 0.049 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20250822 0 0.1445 0.1445 0.129 0.129 1068 0.129 down down correct
CENT.US Central Garden & Pet Company 20250822 0 35.75 36.81 35.69 36.62 72678 36.62 up up correct
CENTA.US Central Garden & Pet Company 20250822 0 32.5 33.32 32.35 33.2 518623 33.2 up up correct
CENX.US Century Aluminum Company 20250822 0 21.99 22.75 21.72 22.21 1884678 22.21 up up correct
CERS.US Cerus Corporation 20250822 0 1.19 1.29 1.185 1.265 1591586 1.265 up up correct
CERT.US Certara Inc 20250822 0 10.93 11.55 10.8417 11.47 1182666 11.47 up up correct
CETX.US Cemtrex Inc 20250822 0 1.17 1.22 1.1401 1.18 506913 1.18 up up correct
CEVA.US CEVA Inc 20250822 0 22.42 23.82 22.42 23.52 242909 23.52 up up correct
CFBK.US CF Bankshares Inc 20250822 0 24.3 24.67 24.3 24.5 52288 24.5 up up correct
CFFI.US C&F Financial Corporation 20250822 0 67 72.07 67 71.4 22559 71.4 up up correct
CFFN.US Capitol Federal Financial Inc 20250822 0 6.05 6.435 6.05 6.42 1019576 6.42 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20250822 0 17.29 17.845 17.1 17.79 8781859 17.79 up up correct
CG.US The Carlyle Group Inc 20250822 0 62.61 65.36 62.52 64.71 2136593 64.71 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20250822 0 18.36 18.62 18.36 18.62 19400 18.62 up up correct
CGBD.US TCG BDC Inc 20250822 0 13.86 14.035 13.84 13.99 406347 13.99 up up correct
CGC.US Canopy Growth Corporation 20250822 0 1.25 1.31 1.21 1.27 17266402 1.27 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20250822 0 22.42 22.42 22.42 22.42 0 22.42
CGEM.US Cullinan Oncology Inc 20250822 0 7.76 8.32 7.76 8.19 629415 8.19 up up correct
CGEN.US Compugen Ltd 20250822 0 1.42 1.5 1.42 1.45 150858 1.45 up up correct
CGNT.US Cognyte Software Ltd 20250822 0 8.71 8.91 8.68 8.88 190256 8.88 up up correct
CGNX.US Cognex Corporation 20250822 0 43.1832 44.87 42.9 44.76 1594761 44.76 up up correct
CGO.US Calamos Global Total Return Fund 20250822 0 11.6 11.78 11.6 11.75 23400 11.75 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20250822 0 2.01 2.87 2.01 2.81 21029030 2.81 up down incorrect
CHCI.US Comstock Holding Companies Inc 20250822 0 15.32 15.6012 15.03 15.03 26711 15.03 down up incorrect
CHCO.US City Holding Company 20250822 0 124.71 130.51 124.3 130 103734 130 up down incorrect
CHDN.US Churchill Downs Incorporated 20250822 0 102.71 104.87 102.45 104.04 556000 104.04 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20250822 0 61.72 64.25 61.56 64.08 319841 64.08 up down incorrect
CHEK.US Check 20250822 0 0.7 0.7 0.615 0.644 32400 0.644 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20250822 0 10.21 10.41 10.18 10.33 191900 10.33 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20250822 0 189.17 191.68 188.18 190.42 668165 190.42 up up correct
CHMG.US Chemung Financial Corporation 20250822 0 51.2 53.41 51.2 53.17 13898 53.17 up up correct
CHNR.US China Natural Resources Inc 20250822 0 3.68 3.8 3.6 3.7 29459 3.7 up up correct
CHRS.US Coherus BioSciences Inc 20250822 0 1.14 1.24 1.13 1.23 2572213 1.23 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20250822 0 123.22 126.8499 122.5001 125.18 1577443 125.18 up up correct
CHSCL.US CHS Inc 20250822 0 25.95 25.97 25.861 25.95 20400 25.95
CHSCM.US CHS Inc 20250822 0 24.94 25.06 24.8 25.04 36100 25.04 up up correct
CHSCN.US CHS Inc 20250822 0 25.64 25.75 25.63 25.72 13500 25.72 up up correct
CHSCO.US CHS Inc 20250822 0 26.97 27.11 26.95 26.95 6400 26.95 down down correct
CHSCP.US CHS Inc 20250822 0 28.85 29 28.73 28.86 5000 28.86 up up correct
CHTR.US Charter Communications Inc 20250822 0 270.12 282.6 269.58 277.58 1820600 277.58 up up correct
CHW.US Calamos Global Dynamic Income Fund 20250822 0 7.17 7.25 7.15 7.22 136400 7.22 up up correct
CHY.US Calamos Convertible and High Income Fund 20250822 0 10.82 10.98 10.73 10.89 254400 10.89 up up correct
CIFR.US Cipher Mining Inc 20250822 0 5.87 6.41 5.71 6.38 23186295 6.38 up up correct
CIFRW.US Cipher Mining Inc 20250822 0 1.108 1.3354 1.108 1.33 148016 1.33 up up correct
CIGI.US Colliers International Group Inc 20250822 0 163.72 169.265 163.11 167.53 152597 167.53 up up correct
CINF.US Cincinnati Financial Corporation 20250822 0 154.18 156.43 153.97 155.4 458350 155.4 up up correct
CIVB.US Civista Bancshares Inc 20250822 0 20.07 20.95 19.89 20.89 117046 20.89 up up correct
CIZN.US Citizens Holding Company 20250822 0 7.3 7.34 7.2 7.21 6000 7.21 down down correct
CLAR.US Clarus Corporation 20250822 0 3.55 3.74 3.4989 3.73 198312 3.73 up up correct
CLBK.US Columbia Financial Inc 20250822 0 14.69 15.36 14.43 15.35 201038 15.35 up up correct
CLBT.US Cellebrite DI 20250822 0 15.98 16.23 15.75 16.11 1663931 16.11 up up correct
CLDX.US Celldex Therapeutics Inc 20250822 0 22.11 22.75 21.56 22.46 1797866 22.46 up up correct
CLFD.US Clearfield Inc 20250822 0 31.68 33.0493 31.255 32.91 199537 32.91 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20250822 0 2.4 2.53 2.25 2.52 44442 2.52 up up correct
CLIR.US ClearSign Technologies Corporation 20250822 0 0.6 0.62 0.5801 0.59 91153 0.59 down down correct
CLLS.US Cellectis S.A 20250822 0 2.77 2.89 2.77 2.85 17913 2.85 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20250822 0 14.91 16.34 14.835 15.95 2216676 15.95 up up correct
CLNE.US Clean Energy Fuels Corp 20250822 0 2.41 2.56 2.4 2.53 1863902 2.53 up up correct
CLNN.US Clene Inc 20250822 0 5.39 5.71 5.23 5.66 100417 5.66 up up correct
CLNNW.US Clene Inc 20250822 0 0.035 0.035 0.0349 0.0349 5020 0.0349 down down correct
CLOV.US Clover Health Investments Corp 20250822 0 2.61 2.745 2.6 2.73 5667713 2.73 up down incorrect
CLPS.US CLPS Incorporation 20250822 0 1.015 1.03 1.0058 1.01 1749 1.01 down up incorrect
CLPT.US ClearPoint Neuro Inc 20250822 0 10.12 11.03 10.12 10.7 425090 10.7 up down incorrect
CLRB.US Cellectar Biosciences Inc 20250822 0 4.48 4.89 4.48 4.88 66976 4.88 up down incorrect
CLRO.US ClearOne Inc 20250822 0 4.29 4.36 4 4.17 6602 4.17 down up incorrect
CLSD.US Clearside Biomedical Inc 20250822 0 0.3999 0.4268 0.3999 0.4072 364924 0.4072 up down incorrect
CLSK.US CleanSpark Inc 20250822 0 9.27 9.93 9.09 9.82 15657643 9.82 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20250822 0 12.61 12.7026 12.6 12.7026 980 12.7026 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20250822 0 0.0003 0.0003 0.0003 0.0003 200 0.0003
CMBM.US Cambium Networks Corporation 20250822 0 0.66 0.7682 0.66 0.7625 303635 0.7625 up up correct
CMCO.US Columbus McKinnon Corporation 20250822 0 14.04 15.45 13.95 15.39 548778 15.39 up up correct
CMCSA.US Comcast Corporation 20250822 0 33.71 34.4 33.71 34.15 25268235 34.15 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20250822 0 6.48 6.5177 6.14 6.14 11730 6.14 down up incorrect
CME.US CME Group Inc 20250822 0 274.14 274.95 268.66 269.52 1591625 269.52 down up incorrect
CMLS.US Cumulus Media Inc 20250822 0 0.1655 0.1655 0.1511 0.1555 3553 0.1555 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20250822 0 0.885 1.03 0.8816 0.89 274688 0.89 up up correct
CMPR.US Cimpress plc 20250822 0 59.39 63.74 59.25 62.66 254687 62.66 up up correct
CMPS.US COMPASS Pathways plc 20250822 0 4.33 4.65 4.29 4.61 2360898 4.61 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20250822 0 2.79 3.05 2.79 3.02 1449750 3.02 up up correct
CMTL.US Comtech Telecommunications Corp 20250822 0 1.93 2.1 1.93 2.05 101635 2.05 up up correct
CNDT.US Conduent Incorporated 20250822 0 2.55 2.815 2.55 2.8 1860863 2.8 up up correct
CNET.US ZW Data Action Technologies Inc 20250822 0 1.36 1.54 1.35 1.52 11667 1.52 up up correct
CNEY.US CN Energy Group. Inc 20250822 0 2.1 2.29 2.1 2.27 9414 2.27 up up correct
CNFR.US Conifer Holdings Inc 20250822 0 0.821 0.821 0.79 0.8097 10055 0.8097 down down correct
CNOB.US ConnectOne Bancorp Inc 20250822 0 24.31 25.84 24.31 25.48 681969 25.48 up up correct
CNOBP.US ConnectOne Bancorp Inc 20250822 0 23.52 23.59 23.52 23.59 1000 23.59 up up correct
CNRLX.US CNRLX 20250822 0 16 16 16 16 0 16
CNROX.US CNROX 20250822 0 6.62 6.62 6.62 6.62 0 6.62
CNSP.US CNS Pharmaceuticals Inc 20250822 0 6.46 6.65 5.76 6.48 79885 6.48 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20250822 0 17.55 18.06 16.96 17.01 1127989 17.01 down down correct
CNTB.US Connect Biopharma Holdings Limited 20250822 0 1.77 1.84 1.71 1.83 121848 1.83 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20250822 0 0.91 0.91 0.8587 0.893 86890 0.893 down down correct
CNTY.US Century Casinos Inc 20250822 0 2.58 2.62 2.47 2.5 68898 2.5 down down correct
CNXC.US Concentrix Corporation 20250822 0 50.3 52.62 50.06 52.07 783907 52.07 up up correct
CNXN.US PC Connection Inc 20250822 0 62.11 65.22 62.11 64.72 108800 64.72 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20250822 0 36.2 37.05 35.93 36.73 698596 36.73 up up correct
COCP.US Cocrystal Pharma Inc 20250822 0 1.52 1.63 1.51 1.5664 37871 1.5664 up up correct
CODA.US Coda Octopus Group Inc 20250822 0 7.44 7.7444 7.26 7.58 81901 7.58 up up correct
CODX.US Co 20250822 0 0.3069 0.335 0.2951 0.3189 1267060 0.3189 up up correct
COF.US PN 20250822 0 17.2 17.45 17.17 17.4 15771 17.4 up up correct
COFS.US ChoiceOne Financial Services Inc 20250822 0 29.88 31.2 29.85 30.91 138887 30.91 up up correct
COGT.US Cogent Biosciences Inc 20250822 0 11.91 12.44 11.81 12.12 1148287 12.12 up up correct
COHR.US Coherent Inc 20250822 0 86.78 91.93 86.3 89.9 3902000 89.9 up up correct
COHU.US Cohu Inc 20250822 0 19.63 20.79 19.2 20.48 276359 20.48 up up correct
COIN.US Coinbase Global Inc 20250822 0 300.59 322.26 297.19 319.85 13029182 319.85 up up correct
COKE.US Coca 20250822 0 119.2 120.56 118.72 119.23 437200 119.23 up up correct
COLB.US Columbia Banking System Inc 20250822 0 25.45 27.03 25.41 26.97 4294271 26.97 up up correct
COLL.US Collegium Pharmaceutical Inc 20250822 0 39.84 39.95 38.811 39.11 447830 39.11 down down correct
COLM.US Columbia Sportswear Company 20250822 0 54.06 56.94 53.825 56.52 653556 56.52 up up correct
COMM.US CommScope Holding Company Inc 20250822 0 15.555 16.03 15.38 15.61 5270869 15.61 up up correct
COMS.US COMSovereign Holding Corp 20250822 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20250822 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
COOP.US Mr. Cooper Group Inc 20250822 0 183.01 202.24 182.45 198.98 1040100 198.98 up up correct
CORT.US Corcept Therapeutics Incorporated 20250822 0 71.17 71.27 69.73 70.33 866243 70.33 down up incorrect
COST.US Costco Wholesale Corporation 20250822 0 971.54 973.5 953.11 958.54 3132400 958.54 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20250822 0 16.61 16.61 16.5 16.6 1180 16.6 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20250822 0 3.27 3.37 3.235 3.29 16009 3.29 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20250822 0 1.06 1.29 1.06 1.26 374449 1.26 up up correct
CPRDX.US CPRDX 20250822 0 11.52 11.52 11.52 11.52 0 11.52
CPREX.US CPREX 20250822 0 11.53 11.53 11.53 11.53 0 11.53
CPRSX.US CPRSX 20250822 0 11.51 11.51 11.51 11.51 0 11.51
CPRT.US Copart Inc 20250822 0 48.03 49.23 47.92 48.96 6224600 48.96 up up correct
CPRTX.US CPRTX 20250822 0 11.51 11.51 11.51 11.51 0 11.51
CPRX.US Catalyst Pharmaceuticals Inc 20250822 0 20.72 21.28 20.63 21.08 1110530 21.08 up up correct
CPSH.US CPS Technologies Corporation 20250822 0 3.23 3.41 3.13 3.13 49172 3.13 down down correct
CPSS.US Consumer Portfolio Services Inc 20250822 0 8.53 8.58 8.3864 8.47 28702 8.47 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20250822 0 16.49 16.58 16.45 16.45 46400 16.45 down up incorrect
CRAI.US CRA International Inc 20250822 0 190.51 201.5 190.5 197.145 64830 197.145 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20250822 0 9.78 10.18 9.5048 9.79 157942 9.79 up down incorrect
CRBU.US Caribou Biosciences Inc 20250822 0 1.84 1.965 1.82 1.85 1397905 1.85 up down incorrect
CRCT.US Cricut Inc 20250822 0 5.9 6.08 5.78 6.02 1498289 6.02 up down incorrect
CRDF.US Cardiff Oncology Inc 20250822 0 2.26 2.39 2.26 2.32 1018100 2.32 up down incorrect
CRDFX.US CRDFX 20250822 0 22.42 22.42 22.42 22.42 0 22.42
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20250822 0 22.41 22.41 22.41 22.41 0 22.41
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20250822 0 1.14 1.2 1.1335 1.17 1355066 1.17 up down incorrect
CRDLX.US CRDLX 20250822 0 22.41 22.41 22.41 22.41 0 22.41
CRDTX.US Griffin Inst Access Credit Fund CL A 20250822 0 22.42 22.42 22.42 22.42 0 22.42
CREDX.US CREDX 20250822 0 8.37 8.37 8.37 8.37 0 8.37
CREG.US China Recycling Energy Corporation 20250822 0 1.4 1.49 1.38 1.45 98343 1.45 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20250822 0 0.86 0.8659 0.821 0.821 28887 0.821 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20250822 0 10.95 11.17 10.84 11.06 146711 11.06 up down incorrect
CREX.US Creative Realities Inc 20250822 0 2.262 2.59 2.262 2.59 74312 2.59 up down incorrect
CRIS.US Curis Inc 20250822 0 1.59 1.78 1.59 1.705 196947 1.705 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20250822 0 0.66 0.66 0.55 0.61 9300 0.61 down up incorrect
CRMD.US CorMedix Inc 20250822 0 13.62 14.44 13.62 13.69 3470276 13.69 up down incorrect
CRMT.US America's Car 20250822 0 45.23 47.93 45.08 47.44 120797 47.44 up down incorrect
CRNC.US Cerence Inc 20250822 0 10.48 11.28 10.35 11.04 1858800 11.04 up down incorrect
CRNT.US Ceragon Networks Ltd 20250822 0 1.9 2.02 1.89 1.99 1136886 1.99 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20250822 0 29.79 31.7 29.63 30.92 1366251 30.92 up down incorrect
CRON.US Cronos Group Inc 20250822 0 2.55 2.635 2.54 2.6 2795874 2.6 up down incorrect
CROX.US Crocs Inc 20250822 0 84.12 86.755 83.69 86.56 2115040 86.56 up down incorrect
CRSP.US CRISPR Therapeutics AG 20250822 0 52.81 55.08 52.605 54.32 1726470 54.32 up down incorrect
CRSR.US Corsair Gaming Inc 20250822 0 8.27 8.91 8.25 8.89 1086904 8.89 up up correct
CRTD.US Creatd Inc 20250822 0 0.375 0.394 0.375 0.394 1400 0.394 up up correct
CRTO.US Criteo S.A 20250822 0 23.97 24.57 23.5748 24.19 238114 24.19 up up correct
CRUS.US Cirrus Logic Inc 20250822 0 114.88 118.27 114.485 117.38 385258 117.38 up up correct
CRVL.US CorVel Corporation 20250822 0 90.79 93.705 90.75 92.64 202258 92.64 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20250822 0 5.32 5.635 5.22 5.55 619705 5.55 up up correct
CRWD.US CrowdStrike Holdings Inc 20250822 0 415 423.9926 412.5508 420.55 2202292 420.55 up up correct
CRWS.US Crown Crafts Inc 20250822 0 2.99 3.0299 2.99 3.015 28872 3.015 up up correct
CSBR.US Champions Oncology Inc 20250822 0 7.66 7.66 7.24 7.63 14426 7.63 down down correct
CSCO.US Cisco Systems Inc 20250822 0 67.33 68.04 67.005 67.32 16830586 67.32 down down correct
CSGP.US CoStar Group Inc 20250822 0 88.52 91.5 88.52 91.22 2876277 91.22 up up correct
CSGS.US CSG Systems International Inc 20250822 0 62.04 63.68 61.66 63.17 211117 63.17 up up correct
CSIQ.US Canadian Solar Inc 20250822 0 10.42 11.26 10.25 11.07 2268739 11.07 up up correct
CSPI.US CSP Inc 20250822 0 11.81 12.81 11.81 12.74 19997 12.74 up up correct
CSQ.US Calamos Strategic Total Return Fund 20250822 0 18.2 18.45 18.17 18.38 138700 18.38 up up correct
CSTE.US Caesarstone Ltd 20250822 0 1.53 1.58 1.51 1.51 55792 1.51 down down correct
CSTL.US Castle Biosciences Inc 20250822 0 20.13 21.03 19.9975 20.84 354984 20.84 up up correct
CSWC.US Capital Southwest Corporation 20250822 0 22.51 22.73 22.49 22.54 413120 22.54 up up correct
CSX.US CSX Corporation 20250822 0 36.13 37.21 33.58 34.58 81210872 34.58 down down correct
CTAS.US Cintas Corporation 20250822 0 217.12 218.7 215.05 215.59 1449077 215.59 down down correct
CTBI.US Community Trust Bancorp Inc 20250822 0 56.18 58.74 56.18 58.64 63405 58.64 up up correct
CTHR.US Charles & Colvard Ltd 20250822 0 0.36 0.36 0.36 0.36 124 0.36
CTKB.US Cytek Biosciences Inc. Common Stock 20250822 0 4.04 4.275 4.04 4.15 782501 4.15 up down incorrect
CTLP.US Cantaloupe Inc 20250822 0 10.88 10.91 10.86 10.87 981760 10.87 down up incorrect
CTMX.US CytomX Therapeutics Inc 20250822 0 2.02 2.22 1.96 2.12 6095692 2.12 up down incorrect
CTRE.US CareTrust REIT Inc 20250822 0 34.65 34.92 34.28 34.44 1999473 34.44 down up incorrect
CTRM.US Castor Maritime Inc 20250822 0 2.19 2.2 2.16 2.19 19121 2.19
CTRN.US Citi Trends Inc 20250822 0 32.32 33.36 29.2 32.59 55018 32.59 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20250822 0 71.57 73.09 71.38 72.37 3582631 72.37 up down incorrect
CTSO.US Cytosorbents Corporation 20250822 0 0.919 0.99 0.88 0.9131 349614 0.9131 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20250822 0 1.3 1.43 1.29 1.35 2133048 1.35 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20250822 0 2.49 2.49 2.37 2.4 40132 2.4 down down correct
CUE.US Cue Biopharma Inc 20250822 0 0.82 0.85 0.788 0.826 172800 0.826 up up correct
CUEN.US Cuentas Inc 20250822 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CULL.US Cullman Bancorp Inc. Common Stock 20250822 0 11 11 10.92 10.945 63054 10.945 down down correct
CURI.US CuriosityStream Inc 20250822 0 4.17 4.41 4.11 4.38 675978 4.38 up up correct
CURIW.US CuriosityStream Inc 20250822 0 0.0256 0.0299 0.0249 0.0299 2936 0.0299 up up correct
CVAC.US CureVac N.V 20250822 0 5.43 5.48 5.43 5.44 353942 5.44 up up correct
CVBF.US CVB Financial Corp 20250822 0 19.32 20.29 19.32 20.275 979195 20.275 up up correct
CVCO.US Cavco Industries Inc 20250822 0 490.95 524.89 481.975 519.55 163155 519.55 up up correct
CVGI.US Commercial Vehicle Group Inc 20250822 0 1.72 1.84 1.72 1.76 90591 1.76 up up correct
CVGW.US Calavo Growers Inc 20250822 0 28.02 28.52 27.67 27.79 281493 27.79 down down correct
CVLG.US Covenant Logistics Group Inc 20250822 0 23.86 25.2399 23.86 25.03 114860 25.03 up up correct
CVLT.US Commvault Systems Inc 20250822 0 176.99 183.15 176.51 181.04 354628 181.04 up up correct
CVRX.US CVRx Inc. Common Stock 20250822 0 7.6 7.86 7.395 7.8 302562 7.8 up up correct
CVV.US CVD Equipment Corporation 20250822 0 2.85 3 2.82 2.91 20839 2.91 up up correct
CWBC.US Community West Bancshares 20250822 0 20.12 21.62 20.12 21.36 68913 21.36 up up correct
CWCO.US Consolidated Water Co. Ltd 20250822 0 32.85 33.64 32.705 33.56 95775 33.56 up up correct
CWST.US Casella Waste Systems Inc 20250822 0 102.02 103.32 101.49 102.55 644759 102.55 up up correct
CXDO.US Crexendo Inc 20250822 0 6.06 6.185 5.98 6.1 109749 6.1 up up correct
CYAN.US Cyanotech Corporation 20250822 0 0.29 0.316 0.29 0.316 1100 0.316 up up correct
CYBR.US CyberArk Software Ltd 20250822 0 433.5 443.53 433.055 441.24 704793 441.24 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20250822 0 8 8.1589 7.7901 7.99 43050 7.99 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20250822 0 5.2 5.39 5.2 5.39 400 5.39 up up correct
CYCN.US Cyclerion Therapeutics Inc 20250822 0 2.34 2.55 2.33 2.49 9342 2.49 up up correct
CYPS.US Cyclo3pss Corporation 20250822 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20250822 0 8.58 9.1418 8.555 8.97 441342 8.97 up up correct
CYTK.US Cytokinetics Incorporated 20250822 0 38.11 39.14 37.68 38.34 1548305 38.34 up up correct
CZNC.US Citizens & Northern Corporation 20250822 0 19.68 20.49 19.6 20.49 83200 20.49 up up correct
CZR.US Caesars Entertainment Inc 20250822 0 25.24 26.88 25.24 26.75 8319800 26.75 up up correct
CZWI.US Citizens Community Bancorp Inc 20250822 0 15.85 16.34 15.85 16.29 45721 16.29 up up correct
DAKT.US Daktronics Inc 20250822 0 16.33 16.98 16.01 16.9 373150 16.9 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20250822 0 14.92 14.99 14.9 14.97 37386 14.97 up up correct
DARE.US Daré Bioscience Inc 20250822 0 2.09 2.175 2.05 2.12 202108 2.12 up up correct
DATS.US DatChat Inc. Common Stock 20250822 0 1.95 2.1 1.92 2.07 39105 2.07 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20250822 0 7 7.475 6.93 7.2 1648230 7.2 up up correct
DBGI.US Digital Brands Group Inc 20250822 0 8.8 11 8.64 10.695 101000 10.695 up up correct
DBVT.US DBV Technologies S.A 20250822 0 10 10 9.51 10 72265 10
DBX.US Dropbox Inc 20250822 0 28.49 28.91 28.31 28.82 2372209 28.82 up up correct
DCBO.US Docebo Inc 20250822 0 30.56 31.27 30.32 31.11 95855 31.11 up up correct
DCGO.US DocGo Inc 20250822 0 1.62 1.72 1.585 1.72 498528 1.72 up up correct
DCOM.US Dime Community Bancshares Inc 20250822 0 28.63 30.14 28.51 30.11 355772 30.11 up up correct
DCOMP.US Dime Community Bancshares Inc 20250822 0 18.7 19.02 18.7 18.8 20800 18.8 up up correct
DCTH.US Delcath Systems Inc 20250822 0 10.43 11.25 10.43 11.12 772054 11.12 up up correct
DDOG.US Datadog Inc 20250822 0 129.01 132.38 128.08 131.22 3826300 131.22 up up correct
DENN.US Denny's Corporation 20250822 0 4.26 4.525 4.24 4.48 710734 4.48 up up correct
DFH.US Dream Finders Homes Inc 20250822 0 28.09 30.4 27.69 29.66 614859 29.66 up up correct
DGICA.US Donegal Group Inc 20250822 0 17.56 17.79 17.47 17.59 106491 17.59 up up correct
DGICB.US Donegal Group Inc 20250822 0 14.88 14.88 14.1 14.85 1822 14.85 down down correct
DGII.US Digi International Inc 20250822 0 33.05 34.71 33.05 34.46 316602 34.46 up up correct
DGLY.US Digital Ally Inc 20250822 0 1.74 2.03 1.7124 1.87 777546 1.87 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20250822 0 3.8 4.085 3.8 4.06 367584 4.06 up up correct
DHC.US Diversified Healthcare Trust 20250822 0 3.6 3.9 3.5938 3.8 1456760 3.8 up up correct
DHCNI.US DHCNI 20250822 0 17.21 17.26 17.12 17.12 7100 17.12 down down correct
DHCNL.US Diversified Healthcare Trust 20250822 0 17.75 18.0442 17.6 17.715 9738 17.715 down down correct
DHIL.US Diamond Hill Investment Group Inc 20250822 0 144.65 149.5 144.065 148.59 38533 148.59 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20250822 0 2.65 2.67 2.6304 2.66 30899 2.66 up up correct
DIOD.US Diodes Incorporated 20250822 0 53.41 56.49 53.41 56.24 411248 56.24 up up correct
DJCO.US Daily Journal Corporation 20250822 0 451 464.68 430 461.45 39217 461.45 up up correct
DKNG.US DraftKings Inc 20250822 0 46 47.376 45.802 47.18 6724500 47.18 up up correct
DLHC.US DLH Holdings Corp 20250822 0 5.585 5.6 5.5 5.5 13832 5.5 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20250822 0 14.55 15.24 14.46 14.62 2038972 14.62 up down incorrect
DLPN.US Dolphin Entertainment Inc 20250822 0 1.05 1.1 1.02 1.08 64512 1.08 up down incorrect
DLTH.US Duluth Holdings Inc 20250822 0 2.2 2.33 2.2 2.27 91663 2.27 up down incorrect
DLTR.US Dollar Tree Inc 20250822 0 112.88 113.87 111.97 113.32 2223600 113.32 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20250822 0 5.99 6.18 5.93 6.11 255873 6.11 up down incorrect
DMLP.US Dorchester Minerals L.P 20250822 0 24.17 24.87 24.17 24.845 75160 24.845 up down incorrect
DMRC.US Digimarc Corporation 20250822 0 8.29 8.905 8.15 8.81 263043 8.81 up down incorrect
DNLI.US Denali Therapeutics Inc 20250822 0 15.37 16.19 15.31 15.49 2743924 15.49 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20250822 0 3.49 3.7 3.48 3.7 4841335 3.7 up down incorrect
DOCU.US DocuSign Inc 20250822 0 70.91 75.21 70.815 74.81 2694052 74.81 up down incorrect
DOGZ.US Dogness (International) Corporation 20250822 0 15.43 16.1455 15.19 15.6 388780 15.6 up down incorrect
DOMO.US Domo Inc 20250822 0 13.5 14.35 13.31 14.15 517498 14.15 up down incorrect
DOOO.US BRP Inc 20250822 0 55.68 58.7 55.38 58.39 405595 58.39 up down incorrect
DORM.US Dorman Products Inc 20250822 0 154.07 163.45 152.47 162.73 252939 162.73 up down incorrect
DOX.US Amdocs Limited 20250822 0 87.15 88.455 86.89 88.27 700056 88.27 up down incorrect
DOYU.US DouYu International Holdings Limited 20250822 0 8.15 8.38 7.935 8.28 102225 8.28 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20250822 0 4.05 4.36 4.025 4.34 1159906 4.34 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20250822 0 51.75 52.27 47.27 52.226 5600 52.226 up down incorrect
DRIO.US DarioHealth Corp 20250822 0 0.55 0.58 0.5 0.5701 222655 0.5701 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20250822 0 5.475 5.605 5.3 5.48 13100 5.48 up up correct
DRRX.US DURECT Corporation 20250822 0 1.92 1.935 1.9 1.92 417629 1.92
DRVN.US Driven Brands Holdings Inc 20250822 0 17.34 18.32 17.1001 18.25 1476889 18.25 up up correct
DSGN.US Design Therapeutics Inc 20250822 0 5.2 5.275 5.11 5.26 176513 5.26 up up correct
DSGX.US The Descartes Systems Group Inc 20250822 0 99.48 101.49 98.94 101.37 540517 101.37 up up correct
DSP.US Viant Technology Inc 20250822 0 9.41 10.39 9.35 10.28 494250 10.28 up up correct
DSWL.US Deswell Industries Inc 20250822 0 3.42 3.46 3.385 3.46 20730 3.46 up up correct
DTIL.US Precision BioSciences Inc 20250822 0 4.8 4.97 4.78 4.96 65825 4.96 up up correct
DTSS.US Datasea Inc 20250822 0 1.88 1.91 1.8533 1.91 26962 1.91 up up correct
DTST.US Data Storage Corporation 20250822 0 4.63 4.745 4.5325 4.67 98998 4.67 up up correct
DTSTW.US Data Storage Corporation 20250822 0 0.21 0.248 0.21 0.248 5524 0.248 up up correct
DUO.US Fangdd Network Group Ltd 20250822 0 1.35 1.45 1.32 1.45 236482 1.45 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20250822 0 343.95 355 329.3501 331.87 1959756 331.87 down down correct
DUOT.US Duos Technologies Group Inc 20250822 0 6.08 6.6 5.98 6.48 1051639 6.48 up up correct
DVAX.US Dynavax Technologies Corporation 20250822 0 10.93 10.9747 10.48 10.5 3702698 10.5 down down correct
DWSN.US Dawson Geophysical Company 20250822 0 1.47 1.5306 1.4501 1.53 44233 1.53 up up correct
DXCM.US DexCom Inc 20250822 0 81.01 82.36 80.47 82.26 3666900 82.26 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20250822 0 1.3 1.3948 1.28 1.34 209125 1.34 up up correct
DXPE.US DXP Enterprises Inc 20250822 0 117.24 126.6 116 124.89 255600 124.89 up up correct
DXYN.US The Dixie Group Inc 20250822 0 0.49 0.537 0.49 0.537 27152 0.537 up up correct
DYAI.US Dyadic International Inc 20250822 0 0.805 0.8896 0.8 0.85 253904 0.85 up up correct
DYN.US Dyne Therapeutics Inc 20250822 0 12.39 12.91 12.23 12.58 2298427 12.58 up up correct
EA.US Electronic Arts Inc 20250822 0 172.43 173.11 170.19 171.4 1707300 171.4 down down correct
EBAY.US eBay Inc 20250822 0 99.56 99.56 98.15 99.22 6651894 99.22 down down correct
EBC.US Eastern Bankshares Inc 20250822 0 15.95 16.83 15.95 16.8 1928932 16.8 up up correct
EBET.US Esports Technologies Inc 20250822 0 0.001 0.002 0.001 0.001 999 0.001
EBMT.US Eagle Bancorp Montana Inc 20250822 0 16.9 17.3 16.9 17.22 44359 17.22 up down incorrect
EBON.US Ebang International Holdings Inc 20250822 0 3.86 3.935 3.81 3.81 9417 3.81 down up incorrect
ECOR.US electroCore Inc 20250822 0 5.05 5.65 5.05 5.62 120297 5.62 up up correct
ECPG.US Encore Capital Group Inc 20250822 0 41.01 42.73 40.575 42.25 357277 42.25 up up correct
EDAP.US EDAP TMS S.A 20250822 0 1.31 1.482 1.31 1.35 46293 1.35 up up correct
EDIT.US Editas Medicine Inc 20250822 0 2.74 2.921 2.7324 2.8 1466502 2.8 up up correct
EDRY.US EuroDry Ltd 20250822 0 10.78 10.99 10.68 10.8 3444 10.8 up up correct
EDSA.US Edesa Biotech Inc 20250822 0 2.41 2.45 2.33 2.4 29100 2.4 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20250822 0 1.03 1.0565 1.03 1.0565 3134 1.0565 up up correct
EDUC.US Educational Development Corporation 20250822 0 1.26 1.33 1.01 1.08 2543792 1.08 down down correct
EEFT.US Euronet Worldwide Inc 20250822 0 94.36 98.52 93.545 98.32 849730 98.32 up up correct
EEIQ.US Elite Education Group International Limited 20250822 0 1.38 1.7399 1.18 1.24 205934861 1.24 down down correct
EFOI.US Energy Focus Inc 20250822 0 2.78 2.7837 2.4201 2.4793 45743 2.4793 down up incorrect
EFSC.US Enterprise Financial Services Corp 20250822 0 57.74 60.64 56.38 60.505 206384 60.505 up down incorrect
EGAN.US eGain Corporation 20250822 0 6.1 6.44 6.09 6.4 52858 6.4 up down incorrect
EGBN.US Eagle Bancorp Inc 20250822 0 17.91 19.43 17.91 19.15 724800 19.15 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20250822 0 28.57 28.57 28.556 28.556 100 28.556 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20250822 0 3.19 3.19 3.19 3.19 0 3.19
EH.US EHang Holdings Limited 20250822 0 18.09 18.85 18.035 18.51 3166293 18.51 up down incorrect
EHTH.US eHealth Inc 20250822 0 3.63 3.97 3.6 3.84 409019 3.84 up down incorrect
EIOAX.US EIOAX 20250822 0 8.91 8.91 8.91 8.91 0 8.91
EIOMX.US EIOMX 20250822 0 8.78 8.78 8.78 8.78 0 8.78
EJH.US E 20250822 0 1.32 1.36 1.3 1.33 104833 1.33 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20250822 0 3.35 3.56 3.3499 3.55 35507 3.55 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20250822 0 2.55 2.66 2.55 2.6 716700 2.6 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20250822 0 4.7 4.7 4.675 4.675 601 4.675 down down correct
ELTK.US Eltek Ltd 20250822 0 10.06 10.18 10.06 10.1 4593 10.1 up up correct
ELYS.US Elys Game Technology Corp 20250822 0 0.0002 0.0002 0.0002 0.0002 500 0.0002
EM.US Smart Share Global Limited 20250822 0 1.33 1.34 1.29 1.29 3764095 1.29 down down correct
EML.US The Eastern Company 20250822 0 22.56 24.43 22.56 24.29 21368 24.29 up up correct
ENLV.US Enlivex Therapeutics Ltd 20250822 0 1.01 1.05 0.98 1.05 904020 1.05 up up correct
ENPH.US Enphase Energy Inc 20250822 0 35.07 38.45 34.8 38.18 10315325 38.18 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20250822 0 2.07 2.115 2.03 2.05 74452 2.05 down down correct
ENSG.US The Ensign Group Inc 20250822 0 170.3 173.62 169.2501 172.44 585079 172.44 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20250822 0 8.61 9.09 8.47 8.83 119696 8.83 up up correct
ENTG.US Entegris Inc 20250822 0 82.91 88.8 82.57 87.76 3684307 87.76 up up correct
ENTX.US Entera Bio Ltd 20250822 0 2.015 2.015 1.91 1.94 35454 1.94 down down correct
ENVB.US Enveric Biosciences Inc 20250822 0 1.18 1.22 1.17 1.22 64475 1.22 up up correct
ENVX.US Enovix Corporation 20250822 0 10.35 10.7 10.2589 10.51 7476646 10.51 up up correct
EOLS.US Evolus Inc 20250822 0 7.51 7.91 7.46 7.68 1342594 7.68 up up correct
EOSE.US Eos Energy Enterprises Inc 20250822 0 6.03 6.38 5.96 6.32 8341785 6.32 up up correct
EOSEW.US Eos Energy Enterprises Inc 20250822 0 0.35 0.42 0.34 0.38 119700 0.38 up up correct
EPIX.US ESSA Pharma Inc 20250822 0 1.92 1.94 0.24 0.24 0 0.24 down down correct
EPSN.US Epsilon Energy Ltd 20250822 0 5.71 6.06 5.675 6.06 182199 6.06 up up correct
EQ.US Equillium Inc 20250822 0 1.52 2.26 1.51 1.9 14088705 1.9 up up correct
EQBK.US Equity Bancshares Inc 20250822 0 39.69 41.47 39.4 41.31 114400 41.31 up up correct
EQIX.US Equinix Inc. (REIT) 20250822 0 779.9 793 777.73 786.47 317024 786.47 up up correct
ERAS.US Erasca Inc. Common Stock 20250822 0 1.52 1.64 1.51 1.6 1024753 1.6 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20250822 0 7.77 7.94 7.77 7.93 10434880 7.93 up up correct
ERIE.US Erie Indemnity Company 20250822 0 362.08 368.8 362.08 366.36 101782 366.36 up up correct
ERII.US Energy Recovery Inc 20250822 0 14.33 14.82 14.189 14.73 328929 14.73 up up correct
ESCA.US Escalade Incorporated 20250822 0 12.53 13.43 12.3565 13.4 22591 13.4 up down incorrect
ESEA.US Euroseas Ltd 20250822 0 63.5 65.5 63.15 64.6 58614 64.6 up down incorrect
ESLT.US Elbit Systems Ltd 20250822 0 459.43 461.46 447 450.85 86129 450.85 down up incorrect
ESPR.US Esperion Therapeutics Inc 20250822 0 2.14 2.2 2.13 2.17 4941768 2.17 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20250822 0 97.9612 100.695 97.245 99.44 116461 99.44 up down incorrect
ESSA.US ESSA Bancorp Inc 20250822 0 585 590 580 585 13223700 585
ESTA.US Establishment Labs Holdings Inc 20250822 0 40.11 43.69 39.78 43.635 389789 43.635 up down incorrect
ETNB.US 89bio Inc 20250822 0 9.28 9.7 9.18 9.43 1289938 9.43 up up correct
ETON.US Eton Pharmaceuticals Inc 20250822 0 17.05 17.695 17.015 17.3 214068 17.3 up up correct
ETSY.US Etsy Inc 20250822 0 62.88 63.88 62 62.66 4420740 62.66 down down correct
EVCM.US EverCommerce Inc. Common Stock 20250822 0 11.24 11.63 11.24 11.54 243866 11.54 up up correct
EVER.US EverQuote Inc 20250822 0 22.9 23.8 22.79 23.38 445610 23.38 up up correct
EVFM.US Evofem Biosciences Inc 20250822 0 0.01 0.01 0.009 0.009 266300 0.009 down down correct
EVGN.US Evogene Ltd 20250822 0 1.29 1.3199 1.22 1.305 16859 1.305 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20250822 0 3.86 4.14 3.86 4.04 4528834 4.04 up up correct
EVGOW.US EVgo Equity Warrants 20250822 0 0.181 0.193 0.171 0.171 34300 0.171 down down correct
EVLO.US Evelo Biosciences Inc 20250822 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20250822 0 7.85 8.42 7.79 8.37 4846620 8.37 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20250822 0 0.8 0.9624 0.775 0.9025 891387 0.9025 up up correct
EVOK.US Evoke Pharma Inc 20250822 0 5.65 5.8328 5.5 5.53 162009 5.53 down down correct
EVOL.US Evolving Systems Inc 20250822 0 0.45 0.45 0.45 0.45 0 0.45
EWBC.US East West Bancorp Inc 20250822 0 101.25 105.602 101.25 105.2 935932 105.2 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20250822 0 4.59 4.8 4.5857 4.77 539395 4.77 up up correct
EWTX.US Edgewise Therapeutics Inc 20250822 0 14.73 15.205 14.615 14.85 570542 14.85 up up correct
EXAS.US Exact Sciences Corporation 20250822 0 46.96 47.86 46.5701 47.47 2023821 47.47 up up correct
EXC.US Exelon Corporation 20250822 0 45.05 45.12 44.54 44.96 3730000 44.96 down down correct
EXEL.US Exelixis Inc 20250822 0 38.74 38.85 38.3092 38.63 1509940 38.63 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20250822 0 1.75 1.83 1.74 1.83 501177 1.83 up up correct
EXLS.US ExlService Holdings Inc 20250822 0 44.04 44.525 43.73 44.05 861396 44.05 up up correct
EXPD.US Expeditors International of Washington Inc 20250822 0 118.95 121.47 118.54 120.02 1045300 120.02 up up correct
EXPE.US Expedia Group Inc 20250822 0 206.06 216.602 204.79 214.81 2218529 214.81 up up correct
EXPI.US eXp World Holdings Inc 20250822 0 10.24 11.04 10.115 11.01 1232509 11.01 up up correct
EXPO.US Exponent Inc 20250822 0 71.07 73.09 70.84 72.29 318857 72.29 up up correct
EXTR.US Extreme Networks Inc 20250822 0 20.03 20.7 20 20.67 1022801 20.67 up up correct
EYE.US National Vision Holdings Inc 20250822 0 24.23 24.845 23.775 24.83 2657825 24.83 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20250822 0 35.7701 35.83 35.7701 35.83 911 35.83 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20250822 0 11.6 12.1423 11.4 11.83 718343 11.83 up up correct
EZGO.US EZGO Technologies Ltd 20250822 0 0.3536 0.3793 0.343 0.3665 704547 0.3665 up up correct
EZPW.US EZCORP Inc 20250822 0 15.97 16.0693 15.79 16 546461 16 up up correct
FA.US First Advantage Corporation Common Stock 20250822 0 16.51 17.31 16.25 17.12 1153517 17.12 up up correct
FAMI.US Farmmi Inc 20250822 0 1.74 1.7699 1.73 1.73 4131 1.73 down down correct
FANG.US Diamondback Energy Inc 20250822 0 138.9 143.79 138.51 143.28 2028200 143.28 up up correct
FARM.US Farmer Bros. Co 20250822 0 1.775 1.83 1.72 1.78 55657 1.78 up up correct
FAST.US Fastenal Company 20250822 0 49.46 50.6 49.33 50.39 5442500 50.39 up up correct
FAT.US FAT Brands Inc 20250822 0 1.75 1.91 1.75 1.87 81725 1.87 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20250822 0 2.5866 2.6009 2.5866 2.6 824 2.6 up up correct
FATBP.US FAT Brands Inc 20250822 0 2.17 2.459 2.16 2.16 14900 2.16 down down correct
FATE.US Fate Therapeutics Inc 20250822 0 1.11 1.17 1.095 1.15 1841821 1.15 up up correct
FB.US Meta Platforms Inc. 20250822 0 40.87 40.96 40.7 40.876 9300 40.876 up up correct
FBIO.US Fortress Biotech Inc 20250822 0 2.27 2.29 2.18 2.27 327700 2.27
FBIOP.US Fortress Biotech Inc 20250822 0 7.455 7.89 7.455 7.66 2800 7.66 up up correct
FBIZ.US First Business Financial Services Inc 20250822 0 49.69 52.345 49.69 52.08 46966 52.08 up up correct
FBNC.US First Bancorp 20250822 0 51.91 54.65 51.69 54.525 310422 54.525 up up correct
FBRT.US PE 20250822 0 21.4 21.6 21.4 21.5949 9058 21.5949 up up correct
FBRX.US Forte Biosciences Inc 20250822 0 11.31 11.8 10.544 11.43 58300 11.43 up up correct
FCAP.US First Capital Inc 20250822 0 36.7908 39.05 36.7908 38.98 11000 38.98 up up correct
FCBC.US First Community Bankshares Inc 20250822 0 36.55 38.52 36.55 38.31 67647 38.31 up up correct
FCCO.US First Community Corporation 20250822 0 26.48 26.99 26.4 26.84 33523 26.84 up up correct
FCEL.US FuelCell Energy Inc 20250822 0 4 4.24 4 4.2 1633900 4.2 up up correct
FCFS.US FirstCash Inc 20250822 0 139.36 144.63 138.34 144.38 509800 144.38 up up correct
FCNCA.US First Citizens BancShares Inc 20250822 0 1942.3 1996 1942.3 1987.99 155185 1987.99 up up correct
FCNCP.US First Citizens BancShares Inc 20250822 0 22.4 22.53 22.4 22.53 2700 22.53 up up correct
FCREX.US FCREX 20250822 0 12.12 12.12 12.12 12.12 0 12.12
FCRIX.US FCRIX 20250822 0 12.16 12.16 12.16 12.16 0 12.16
FCRUX.US FCRUX 20250822 0 12.1 12.1 12.1 12.1 0 12.1
FCUV.US Focus Universal Inc. Common Stock 20250822 0 1.9 1.9609 1.9 1.94 4246 1.94 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20250822 0 44 47.49 44 47.49 8124 47.49 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20250822 0 6.91 7.33 6.88 7.09 447810 7.09 up up correct
FDUS.US Fidus Investment Corporation 20250822 0 21.2 21.45 21.2 21.33 162876 21.33 up up correct
FECAX.US FECAX 20250822 0 22.53 22.53 22.53 22.53 0 22.53
FEIM.US Frequency Electronics Inc 20250822 0 27.64 29.72 27.55 29.01 252070 29.01 up up correct
FELE.US Franklin Electric Co. Inc 20250822 0 96.32 99.8 96.19 99.6 222960 99.6 up up correct
FEMY.US Femasys Inc. Common Stock 20250822 0 0.6 0.6 0.545 0.571 1037300 0.571 down down correct
FENC.US Fennec Pharmaceuticals Inc 20250822 0 8.27 8.73 8.105 8.66 166030 8.66 up up correct
FFBC.US First Financial Bancorp 20250822 0 25.72 26.66 25.6275 26.55 680021 26.55 up up correct
FFBW.US FFBW Inc 20250822 0 13.975 14 13.95 13.95 7000 13.95 down down correct
FFIC.US Flushing Financial Corporation 20250822 0 12.86 13.425 12.75 13.41 330902 13.41 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20250822 0 2.27 2.47 2.205 2.46 16260366 2.46 up up correct
FFIN.US First Financial Bankshares Inc 20250822 0 36.01 37.76 35.745 37.64 681134 37.64 up up correct
FFIV.US F5 Networks Inc 20250822 0 316.02 322.42 315.58 317.23 312595 317.23 up up correct
FFWM.US First Foundation Inc 20250822 0 5.44 5.85 5.41 5.82 766300 5.82 up up correct
FGBI.US First Guaranty Bancshares Inc 20250822 0 7.8 7.96 7.8 7.84 2978 7.84 up up correct
FGBIP.US First Guaranty Bancshares Inc 20250822 0 18.75 18.93 18.74 18.93 1500 18.93 up up correct
FGEN.US FibroGen Inc 20250822 0 11.23 11.368 10.788 11.18 33573 11.18 down down correct
FGF.US FG Financial Group Inc 20250822 0 13.1 16.9364 13.0539 15.9 184515 15.9 up up correct
FGFPP.US FG Financial Group Inc 20250822 0 20.2984 22 20.09 21.99 3019 21.99 up up correct
FHB.US First Hawaiian Inc 20250822 0 24.77 25.64 24.77 25.51 1225328 25.51 up up correct
FHN.US PF 20250822 0 18.49 18.5876 18.36 18.55 7046 18.55 up up correct
FHTX.US Foghorn Therapeutics Inc 20250822 0 5.06 5.69 5.06 5.56 160508 5.56 up up correct
FIBK.US First Interstate BancSystem Inc 20250822 0 30.21 32.1 30.21 31.99 1031172 31.99 up up correct
FINW.US FinWise Bancorp Common Stock 20250822 0 18.66 19.6373 18.31 19.3 36559 19.3 up up correct
FISI.US Financial Institutions Inc 20250822 0 26.06 27.33 26.06 27.2 513335 27.2 up up correct
FITB.US Fifth Third Bancorp 20250822 0 43.11 44.81 43.11 44.79 4092517 44.79 up down incorrect
FITBI.US Fifth Third Bancorp 20250822 0 25.72 25.77 25.68 25.72 13900 25.72
FITBO.US Fifth Third Bancorp 20250822 0 20.63 20.82 20.6 20.82 28900 20.82 up down incorrect
FITBP.US Fifth Third Bancorp 20250822 0 24.54 24.58 24.39 24.58 6200 24.58 up down incorrect
FIVE.US Five Below Inc 20250822 0 141.69 144.68 139.75 141.81 1182020 141.81 up down incorrect
FIVN.US Five9 Inc 20250822 0 25.71 27.75 25.58 27.57 2751589 27.57 up down incorrect
FIZZ.US National Beverage Corp 20250822 0 45.13 46.92 45.13 46.75 183478 46.75 up down incorrect
FKWL.US Franklin Wireless Corp 20250822 0 4.21 4.33 4.21 4.28 11188 4.28 up down incorrect
FLEX.US Flex Ltd 20250822 0 49.58 51.99 49.36 51.92 3242085 51.92 up down incorrect
FLGC.US Flora Growth Corp 20250822 0 20.0839 21.7342 20.0839 21.215 3588 21.215 up down incorrect
FLGT.US Fulgent Genetics Inc 20250822 0 21.6 22.08 21.46 21.77 190521 21.77 up down incorrect
FLL.US Full House Resorts Inc 20250822 0 3.53 3.78 3.5 3.69 155686 3.69 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20250822 0 6.9 7.635 6.77 7.54 5573016 7.54 up up correct
FLNT.US Fluent Inc 20250822 0 1.89 1.9518 1.7983 1.84 64758 1.84 down down correct
FLUX.US Flux Power Holdings Inc 20250822 0 1.76 1.8589 1.7151 1.78 66524 1.78 up up correct
FLWS.US 1 20250822 0 5.45 5.58 5.385 5.39 290625 5.39 down down correct
FLXN.US Flexion Therapeutics Inc 20250822 0 25.255 25.29 25.255 25.29 700 25.29 up up correct
FLXS.US Flexsteel Industries Inc 20250822 0 42.76 45.55 42.605 43.97 48271 43.97 up up correct
FLYW.US Flywire Corporation 20250822 0 12.33 12.85 12.19 12.82 1334415 12.82 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20250822 0 25.01 27 24.9 26.75 37033 26.75 up up correct
FMBH.US First Mid Bancshares Inc 20250822 0 38.32 40.18 38.315 40.14 135919 40.14 up up correct
FMNB.US Farmers National Banc Corp 20250822 0 14.1 14.88 13.3349 14.83 199266 14.83 up up correct
FNCH.US Finch Therapeutics Group Inc 20250822 0 13.48 13.48 13.48 13.48 2 13.48
FNKO.US Funko Inc 20250822 0 2.98 3.1999 2.8874 3.12 2772601 3.12 up up correct
FNLC.US The First Bancorp Inc 20250822 0 26.335 27.14 25.8345 27.06 37785 27.06 up up correct
FNWB.US First Northwest Bancorp 20250822 0 8.075 8.24 8 8 22799 8 down down correct
FNWD.US Finward Bancorp Common Stock 20250822 0 29.21 30.43 29.21 30.43 37009 30.43 up up correct
FOLD.US Amicus Therapeutics Inc 20250822 0 7.7 7.77 7.58 7.61 3924063 7.61 down down correct
FONR.US FONAR Corporation 20250822 0 15.22 15.44 15.15 15.24 11386 15.24 up up correct
FORA.US Forian Inc 20250822 0 1.73 1.88 1.64 1.77 18289 1.77 up up correct
FORD.US Forward Industries Inc 20250822 0 10.46 11.5 9.92 10.55 86109 10.55 up up correct
FORM.US FormFactor Inc 20250822 0 28.15 29.76 28.05 29.16 935597 29.16 up up correct
FORR.US Forrester Research Inc 20250822 0 9.58 10.13 9.455 10.06 120358 10.06 up up correct
FORTY.US Formula Systems (1985) Ltd 20250822 0 129.5 129.5 128.7088 128.7088 516 128.7088 down down correct
FOSL.US Fossil Group Inc 20250822 0 2.81 3.04 2.8 2.92 591061 2.92 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20250822 0 22.08 22.4 21.9 21.95 21900 21.95 down down correct
FOX.US Fox Corporation 20250822 0 54.29 55.145 54.2 54.43 907071 54.43 up up correct
FOXA.US Fox Corporation 20250822 0 59.38 60.235 59.09 59.42 2847161 59.42 up up correct
FOXF.US Fox Factory Holding Corp 20250822 0 28.63 30.38 28.4425 30.35 462971 30.35 up up correct
FPAY.US FlexShopper Inc 20250822 0 0.5959 0.65 0.5653 0.63 363278 0.63 up up correct
FRAF.US Franklin Financial Services Corporation 20250822 0 43.09 44.41 42.98 44.34 36800 44.34 up down incorrect
FRBA.US First Bank 20250822 0 16.06 16.78 16.06 16.61 116576 16.61 up down incorrect
FRHC.US Freedom Holding Corp 20250822 0 174.37 178.35 171.1735 174.05 104548 174.05 down down correct
FRME.US First Merchants Corporation 20250822 0 39.95 41.86 39.76 41.74 320731 41.74 up up correct
FROG.US JFrog Ltd 20250822 0 46.88 47.48 46.34 47.04 1753903 47.04 up up correct
FROPX.US FROPX 20250822 0 17.35 17.35 17.35 17.35 0 17.35
FRPH.US FRP Holdings Inc 20250822 0 26.045 26.49 25.41 26.22 46407 26.22 up up correct
FRPT.US Freshpet Inc 20250822 0 60.75 63.07 60.75 62.62 904421 62.62 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20250822 0 13.2 14.06 13.2 13.97 6069615 13.97 up up correct
FRST.US Primis Financial Corp 20250822 0 10.8 11.235 10.71 11.15 88814 11.15 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20250822 0 0.321 0.3699 0.3201 0.36 434488 0.36 up up correct
FSBC.US Five Star Bancorp 20250822 0 31.46 33.07 31.46 32.61 70963 32.61 up up correct
FSBW.US FS Bancorp Inc 20250822 0 40.34 42.78 40.34 42.38 27964 42.38 up up correct
FSEA.US First Seacoast Bancorp 20250822 0 11.525 11.56 11.523 11.55 1660 11.55 up up correct
FSFG.US First Savings Financial Group Inc 20250822 0 27.055 27.78 26.8386 27.64 14529 27.64 up down incorrect
FSLR.US First Solar Inc 20250822 0 194.15 203.1575 191.1 202.28 4433064 202.28 up down incorrect
FSTR.US L.B. Foster Company 20250822 0 22.6 24.565 22.6 24.43 61334 24.43 up down incorrect
FSV.US FirstService Corporation 20250822 0 198.23 201.225 197.41 199.79 117274 199.79 up down incorrect
FTCI.US FTC Solar Inc 20250822 0 6.43 6.6 6.19 6.45 62100 6.45 up down incorrect
FTDR.US Frontdoor Inc 20250822 0 59.03 60.58 58.54 59.755 624663 59.755 up down incorrect
FTEK.US Fuel Tech Inc 20250822 0 2.7 2.82 2.663 2.77 234223 2.77 up down incorrect
FTFT.US Future FinTech Group Inc 20250822 0 2.03 2.23 1.95 2.2 100757 2.2 up down incorrect
FTHM.US Fathom Holdings Inc 20250822 0 1.1865 1.6 1.1865 1.5 561554 1.5 up down incorrect
FTNT.US Fortinet Inc 20250822 0 78.31 80.62 78.21 80.02 6175766 80.02 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20250822 0 6.57 6.915 6.45 6.88 362300 6.88 up up correct
FULT.US Fulton Financial Corporation 20250822 0 18.6 19.7 18.55 19.64 1843498 19.64 up up correct
FULTP.US Fulton Financial Corporation 20250822 0 19.82 19.85 19.58 19.84 18900 19.84 up up correct
FUNC.US First United Corporation 20250822 0 34.95 37 34.75 36.65 33358 36.65 up up correct
FUND.US Sprott Focus Trust Inc 20250822 0 7.97 8.12 7.97 8.12 85600 8.12 up up correct
FUSB.US First US Bancshares Inc 20250822 0 11.8 12.4365 11.8 12.4365 1475 12.4365 up up correct
FUTU.US Futu Holdings Limited 20250822 0 185.08 194.32 184.74 190.64 3105782 190.64 up up correct
FVCB.US FVCBankcorp Inc 20250822 0 13.09 13.655 13.04 13.61 52521 13.61 up up correct
FWONA.US Formula One Group 20250822 0 91.22 92.46 90.53 92.46 72100 92.46 up up correct
FWONK.US Formula One Group 20250822 0 101.95 103.08 101.305 102.94 685900 102.94 up up correct
FWRD.US Forward Air Corporation 20250822 0 28.07 31.06 27.995 30.87 1101716 30.87 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20250822 0 17.71 18.87 17.685 18.63 2466637 18.63 up up correct
FXNC.US First National Corporation 20250822 0 22.48 23.8 22.35 23.59 34800 23.59 up up correct
FYBR.US Frontier Communications Parent Inc 20250822 0 36.86 36.95 36.86 36.94 2003399 36.94 up up correct
GABC.US German American Bancorp Inc 20250822 0 40.2 41.94 39.96 41.79 170164 41.79 up up correct
GAIA.US Gaia Inc 20250822 0 5.27 5.77 5.19 5.75 60649 5.75 up up correct
GAIN.US Gladstone Investment Corporation 20250822 0 14.06 14.17 13.99 14.03 132000 14.03 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20250822 0 24.9595 25 24.923 24.97 4708 24.97 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20250822 0 23.73 23.82 23.52 23.7 2600 23.7 down down correct
GALT.US Galectin Therapeutics Inc 20250822 0 3.86 4.1399 3.86 4.1 253823 4.1 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20250822 0 8.3 8.5899 8.3 8.55 737952 8.55 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20250822 0 0.771 0.876 0.757 0.876 5075100 0.876 up up correct
GANX.US Gain Therapeutics Inc 20250822 0 1.81 1.98 1.81 1.97 471037 1.97 up up correct
GASS.US StealthGas Inc 20250822 0 7.17 7.37 7.14 7.24 262065 7.24 up up correct
GBCI.US Glacier Bancorp Inc 20250822 0 45.74 48.62 45.63 48.43 1541400 48.43 up up correct
GBDC.US Golub Capital BDC Inc 20250822 0 14.69 14.84 14.665 14.78 1274508 14.78 up up correct
GBIO.US Generation Bio Co 20250822 0 6.35 6.55 6.28 6.45 79888 6.45 up up correct
GBLI.US Global Indemnity Group LLC 20250822 0 29.65 29.65 29.65 29.65 200 29.65
GBNY.US Generations Bancorp NY Inc 20250822 0 16.4 16.44 16.25 16.334 12900 16.334 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20250822 0 0.0515 0.0591 0.0514 0.0514 3676 0.0514 down down correct
GCBC.US Greene County Bancorp Inc 20250822 0 23.99 25.2 23.98 24.73 17617 24.73 up up correct
GCMG.US GCM Grosvenor Inc 20250822 0 13.01 13.181 12.94 13.05 545098 13.05 up up correct
GCMGW.US GCM Grosvenor Inc 20250822 0 1.44 1.68 1.44 1.59 8374 1.59 up up correct
GCREX.US Griffin Institutional Access Real Estate 20250822 0 22.88 22.88 22.88 22.88 0 22.88
GDEN.US Golden Entertainment Inc 20250822 0 24.54 25.41 24.54 25.295 177105 25.295 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20250822 0 12.7301 12.7301 11.81 11.81 1450 11.81 down down correct
GDEVW.US Nexters Inc. Warrant 20250822 0 0.0195 0.0195 0.0165 0.0165 527 0.0165 down down correct
GDRX.US GoodRx Holdings Inc 20250822 0 4.49 4.7389 4.4504 4.56 4470641 4.56 up up correct
GDS.US GDS Holdings Limited 20250822 0 32.05 34.59 31.73 33.51 3169030 33.51 up up correct
GDYN.US Grid Dynamics Holdings Inc 20250822 0 8.03 8.29 7.99 8.1 1915051 8.1 up up correct
GECC.US Great Elm Capital Corporation 20250822 0 11.19 11.2 11.1598 11.2 57223 11.2 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20250822 0 25.06 25.215 25.06 25.215 600 25.215 up up correct
GEG.US Great Elm Group Inc 20250822 0 2.42 2.475 2.42 2.47 3482 2.47 up up correct
GENC.US Gencor Industries Inc 20250822 0 15.7 16.33 15.51 16.24 56500 16.24 up up correct
GEOS.US Geospace Technologies Corporation 20250822 0 18.04 19.96 17.94 19.49 240644 19.49 up up correct
GERN.US Geron Corporation 20250822 0 1.41 1.49 1.41 1.46 5884534 1.46 up up correct
GEVO.US Gevo Inc 20250822 0 1.61 1.75 1.6 1.73 5843228 1.73 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20250822 0 1.03 1.1 1.02 1.1 325341 1.1 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20250822 0 0.2201 0.2399 0.22 0.2399 813 0.2399 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20250822 0 32.7 34.7 32.69 34.49 2131100 34.49 up up correct
GGAL.US Grupo Financiero Galicia S.A 20250822 0 46.15 47.21 45.19 45.27 1819738 45.27 down down correct
GH.US Guardant Health Inc 20250822 0 61.34 62.81 60.84 61.4 2003339 61.4 up up correct
GHRS.US GH Research PLC Ordinary Shares 20250822 0 13.0027 13.49 12.9534 13.08 93165 13.08 up up correct
GIFI.US Gulf Island Fabrication Inc 20250822 0 6.8 6.8802 6.7 6.79 19675 6.79 down down correct
GIGGU.US GigCapital4 Inc 20250822 0 10.48 10.48 10.48 10.48 0 10.48
GIGGW.US GigCapital4 Inc 20250822 0 0.1387 0.1802 0.136 0.1387 9799 0.1387
GIGM.US GigaMedia Limited 20250822 0 1.46 1.5 1.46 1.5 2417 1.5 up up correct
GIII.US G 20250822 0 26.23 27.34 26.13 26.99 465075 26.99 up up correct
GILD.US Gilead Sciences Inc 20250822 0 116.9 118.13 114.52 114.77 5502200 114.77 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20250822 0 9.54 9.63 9.31 9.39 896268 9.39 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20250822 0 1.01 1.08 0.95 0.964 83461 0.964 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20250822 0 24.66 24.66 24.66 24.66 0 24.66
GLAD.US Gladstone Capital Corporation 20250822 0 26.57 26.8392 26.3 26.48 146699 26.48 down up incorrect
GLBE.US Global 20250822 0 31.88 33.33 31.65 33.28 1237650 33.28 up down incorrect
GLBS.US Globus Maritime Limited 20250822 0 1.05 1.05 1 1.01 83000 1.01 down up incorrect
GLBZ.US Glen Burnie Bancorp 20250822 0 4.105 4.177 3.9999 3.9999 11197 3.9999 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20250822 0 11.63 11.975 11.575 11.92 420890 11.92 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20250822 0 1.45 1.52 1.4102 1.49 151630 1.49 up up correct
GLNG.US Golar LNG Limited 20250822 0 43.39 45.035 43.01 44.84 2174059 44.84 up up correct
GLPG.US Galapagos NV 20250822 0 32.11 32.43 31.97 32 161129 32 down down correct
GLPI.US Gaming and Leisure Properties Inc 20250822 0 47.625 48.27 47.575 48.15 1915309 48.15 up up correct
GLRE.US Greenlight Capital Re Ltd 20250822 0 13.07 13.305 13.06 13.18 92899 13.18 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20250822 0 24.2 24.2 24.2 24.2 0 24.2
GLSI.US Greenwich LifeSciences Inc 20250822 0 11.92 12.334 11.92 12.18 37500 12.18 up up correct
GLTO.US Galecto Inc 20250822 0 3.39 3.39 3.3 3.34 3875 3.34 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20250822 0 4.52 4.915 4.515 4.82 423102 4.82 up up correct
GMBL.US Esports Entertainment Group Inc 20250822 0 0.3 0.33 0.3 0.33 2100 0.33 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20250822 0 0.09 0.09 0.09 0.09 0 0.09
GMREX.US Griffin Inst Access Real Estate Fund Cl 20250822 0 23.62 23.62 23.62 23.62 0 23.62
GNFT.US Genfit SA 20250822 0 4.39 4.4 4.38 4.3813 1582 4.3813 down down correct
GNLN.US Greenlane Holdings Inc 20250822 0 3.22 3.44 3.2143 3.3 52251 3.3 up up correct
GNPX.US Genprex Inc 20250822 0 0.1706 0.1887 0.1566 0.1683 97540791 0.1683 down down correct
GNSS.US Genasys Inc 20250822 0 1.88 1.96 1.84 1.91 114725 1.91 up up correct
GNTX.US Gentex Corporation 20250822 0 27.68 28.18 27.44 28.16 1670715 28.16 up up correct
GNTY.US Guaranty Bancshares Inc 20250822 0 45.95 48.598 45.885 48.5 58700 48.5 up up correct
GO.US Grocery Outlet Holding Corp 20250822 0 18.26 18.75 18.23 18.63 2519433 18.63 up up correct
GOCO.US GoHealth Inc 20250822 0 5.39 5.8 5.36 5.62 101133 5.62 up up correct
GOGO.US Gogo Inc 20250822 0 11.15 11.82 11.1376 11.56 2252529 11.56 up up correct
GOOD.US Gladstone Commercial Corporation 20250822 0 13.12 13.46 13.12 13.32 519907 13.32 up up correct
GOODN.US Gladstone Commercial Corporation 20250822 0 22.299 22.38 22.296 22.321 10600 22.321 up up correct
GOOG.US Alphabet Inc 20250822 0 203.96 209.23 202.13 206.72 25697700 206.72 up up correct
GOOGL.US Alphabet Inc 20250822 0 202.73 208.54 201.3 206.09 42827040 206.09 up up correct
GOSS.US Gossamer Bio Inc 20250822 0 2.17 2.35 2.145 2.34 4899237 2.34 up up correct
GOVX.US GeoVax Labs Inc 20250822 0 0.769 0.785 0.744 0.766 867500 0.766 down down correct
GOVXW.US GeoVax Labs Inc 20250822 0 0.0181 0.0202 0.018 0.0202 7649 0.0202 up up correct
GP.US GreenPower Motor Company Inc 20250822 0 0.308 0.3267 0.307 0.32 128147 0.32 up up correct
GPRE.US Green Plains Inc 20250822 0 8.28 8.93 8.16 8.93 2119482 8.93 up up correct
GPRO.US GoPro Inc 20250822 0 1.235 1.26 1.2 1.21 3254547 1.21 down down correct
GRBK.US Green Brick Partners Inc 20250822 0 67.87 71.75 67.19 71.04 335100 71.04 up up correct
GREE.US Greenidge Generation Holdings Inc 20250822 0 1.33 1.4099 1.26 1.38 77802 1.38 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20250822 0 8.1 8.78 8.1 8.78 6200 8.78 up up correct
GRFS.US Grifols S.A 20250822 0 10.16 10.225 10.07 10.16 759888 10.16
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20250822 0 25.29 25.29 25.29 25.29 0 25.29
GRIN.US Grindrod Shipping Holdings Ltd 20250822 0 26.3 26.33 26.22 26.307 118800 26.307 up up correct
GRMN.US Garmin Ltd 20250822 0 231.26 236.55 229.83 235.92 498800 235.92 up up correct
GRNQ.US Greenpro Capital Corp 20250822 0 1.34 1.5904 1.33 1.49 87552 1.49 up up correct
GROW.US U.S. Global Investors Inc 20250822 0 2.3876 2.46 2.3876 2.455 8378 2.455 up up correct
GRPN.US Groupon Inc 20250822 0 27.14 27.79 26.66 26.69 1754244 26.69 down down correct
GRTX.US Galera Therapeutics Inc 20250822 0 0.0241 0.0245 0.0226 0.0226 33850 0.0226 down down correct
GRVY.US Gravity Co. Ltd 20250822 0 63.8 66 63.8 65.04 12919 65.04 up up correct
GRWG.US GrowGeneration Corp 20250822 0 1.65 1.79 1.61 1.77 983317 1.77 up up correct
GSBC.US Great Southern Bancorp Inc 20250822 0 60 63 59.99 62.66 51744 62.66 up up correct
GSHD.US Goosehead Insurance Inc 20250822 0 86.48 90.16 86.48 89.49 253023 89.49 up up correct
GSIT.US GSI Technology Inc 20250822 0 3.06 3.16 3 3.11 210814 3.11 up up correct
GSM.US Ferroglobe PLC 20250822 0 4.18 4.41 4.145 4.37 1073379 4.37 up up correct
GSRDX.US GSRDX 20250822 0 7.68 7.68 7.68 7.68 0 7.68
GSREX.US GSREX 20250822 0 7.67 7.67 7.67 7.67 0 7.67
GSRHX.US GSRHX 20250822 0 8.14 8.14 8.14 8.14 0 8.14
GSRJX.US GSRJX 20250822 0 7.68 7.68 7.68 7.68 0 7.68
GSRQX.US GSRQX 20250822 0 7.84 7.84 7.84 7.84 0 7.84
GT.US The Goodyear Tire & Rubber Company 20250822 0 8.32 8.73 8.29 8.65 9536140 8.65 up up correct
GTBP.US GT Biopharma Inc 20250822 0 1.09 1.15 1.09 1.11 96192 1.11 up up correct
GTEC.US Greenland Technologies Holding Corporation 20250822 0 1.29 1.42 1.275 1.39 156200 1.39 up up correct
GTIM.US Good Times Restaurants Inc 20250822 0 1.79 1.83 1.7 1.73 28206 1.73 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20250822 0 44.27 46.54 44.245 45.18 4786631 45.18 up up correct
GTX.US Garrett Motion Inc 20250822 0 13.12 13.4 13.1 13.34 5030111 13.34 up up correct
GURE.US Gulf Resources Inc 20250822 0 0.68 0.81 0.68 0.76 102418 0.76 up up correct
GWRS.US Global Water Resources Inc 20250822 0 9.84 10.095 9.735 10.03 81247 10.03 up up correct
GYRO.US Gyrodyne LLC 20250822 0 10.67 10.67 10.67 10.67 883 10.67
HAFC.US Hanmi Financial Corporation 20250822 0 23.75 25.02 23.74 24.95 224529 24.95 up up correct
HAIN.US The Hain Celestial Group Inc 20250822 0 1.73 1.8659 1.73 1.86 993464 1.86 up up correct
HALL.US Hallmark Financial Services Inc 20250822 0 0.0535 0.0535 0.0535 0.0535 0 0.0535
HALO.US Halozyme Therapeutics Inc 20250822 0 71.62 72.09 70.32 71.82 2434900 71.82 up up correct
HAS.US Hasbro Inc 20250822 0 79.67 82.05 79.67 81.85 1159968 81.85 up up correct
HBAN.US Huntington Bancshares Incorporated 20250822 0 16.76 17.42 16.73 17.36 30878782 17.36 up up correct
HBANM.US Huntington Bancshares Incorporated 20250822 0 23.16 23.16 23.05 23.13 19900 23.13 down down correct
HBANP.US Huntington Bancshares Incorporated 20250822 0 18.25 18.48 18.24 18.47 14715 18.47 up up correct
HBCP.US Home Bancorp Inc 20250822 0 54.32 56.22 54.32 56.12 37842 56.12 up up correct
HBIO.US Harvard Bioscience Inc 20250822 0 0.4857 0.5199 0.4838 0.489 404607 0.489 up up correct
HBNC.US Horizon Bancorp Inc 20250822 0 15.27 15.84 15.2 15.65 1632014 15.65 up up correct
HBT.US HBT Financial Inc 20250822 0 25.19 26.73 25.19 26.58 44284 26.58 up up correct
HCAT.US Health Catalyst Inc 20250822 0 3.09 3.31 3.08 3.28 1036860 3.28 up up correct
HCKT.US The Hackett Group Inc 20250822 0 20.17 21.13 20.17 21.09 284781 21.09 up down incorrect
HCM.US HUTCHMED (China) Limited 20250822 0 16.06 16.3 16.01 16.105 62441 16.105 up down incorrect
HCSG.US Healthcare Services Group Inc 20250822 0 15.35 15.8 15.329 15.775 645574 15.775 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20250822 0 2.79 3.01 2.66 2.84 610714 2.84 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20250822 0 3.34 3.48 3.321 3.451 16893 3.451 up up correct
HDSN.US Hudson Technologies Inc 20250822 0 9.63 9.7843 9.51 9.74 421802 9.74 up up correct
HELE.US Helen of Troy Limited 20250822 0 23.37 24.55 23.26 24.11 762260 24.11 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20250822 0 0.0575 0.0646 0.0548 0.0549 79733 0.0549 down down correct
HEPS.US D 20250822 0 2.86 2.95 2.84 2.92 173925 2.92 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20250822 0 13.0266 13.4 13.0266 13.4 990 13.4 up up correct
HFFG.US HF Foods Group Inc 20250822 0 3.58 3.74 3.4495 3.69 173536 3.69 up up correct
HFWA.US Heritage Financial Corporation 20250822 0 23.2 24.44 23.19 24.4 235154 24.4 up up correct
HGBL.US Heritage Global Inc 20250822 0 1.9 1.9625 1.8601 1.95 37624 1.95 up up correct
HIFS.US Hingham Institution for Savings 20250822 0 266 279.05 265 277.68 45453 277.68 up up correct
HIHO.US Highway Holdings Limited 20250822 0 1.65 1.6646 1.65 1.6646 11257 1.6646 up up correct
HIMX.US Himax Technologies Inc 20250822 0 7.52 7.9888 7.51 7.82 1028195 7.82 up up correct
HITI.US High Tide Inc. Common Shares 20250822 0 3.35 3.655 3.25 3.57 3686433 3.57 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20250822 0 2.36 2.53 2.29 2.52 17068921 2.52 up up correct
HLIT.US Harmonic Inc 20250822 0 8.88 9.24 8.85 9.19 2183679 9.19 up up correct
HLMN.US Hillman Solutions Corp 20250822 0 9.78 10.185 9.58 10.07 1733137 10.07 up up correct
HLNE.US Hamilton Lane Incorporated 20250822 0 150.53 157.01 150.09 156.75 267956 156.75 up up correct
HMST.US HomeStreet Inc 20250822 0 13.85 14.58 13.76 13.9 135633 13.9 up up correct
HNNA.US Hennessy Advisors Inc 20250822 0 11.025 11.47 10.8797 11.18 3685 11.18 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20250822 0 24.85 24.85 24.85 24.85 0 24.85
HNRG.US Hallador Energy Company 20250822 0 15.61 16.32 15.511 16.19 461915 16.19 up up correct
HNST.US The Honest Company Inc 20250822 0 3.81 4.11 3.8 4.1 6970665 4.1 up up correct
HOFT.US Hooker Furniture Corporation 20250822 0 9.67 10.4683 9.67 10.36 32314 10.36 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20250822 0 0.874 0.874 0.84 0.84 4800 0.84 down down correct
HOLX.US Hologic Inc 20250822 0 67.7 68.475 66.67 68.26 1545907 68.26 up down incorrect
HON.US Honeywell International Inc 20250822 0 219.56 223.08 218.68 222.83 3282819 222.83 up down incorrect
HONE.US HarborOne Bancorp Inc 20250822 0 12.14 12.69 12.135 12.69 255707 12.69 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20250822 0 105.53 111.8825 103.8 109.32 39922157 109.32 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20250822 0 0.83 0.898 0.83 0.87 139800 0.87 up down incorrect
HOPE.US Hope Bancorp Inc 20250822 0 10.48 11.1 10.44 11.035 1280034 11.035 up down incorrect
HOTH.US Hoth Therapeutics Inc 20250822 0 1.29 1.32 1.27 1.3 151100 1.3 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20250822 0 1.28 1.37 1.28 1.32 114966 1.32 up down incorrect
HPK.US HighPeak Energy Inc 20250822 0 7.47 8.0234 7.47 7.69 584187 7.69 up down incorrect
HQI.US HireQuest Inc 20250822 0 9.9 9.92 9.6027 9.8 12329 9.8 down up incorrect
HQY.US HealthEquity Inc 20250822 0 91.5 92.63 89.4 89.82 1284444 89.82 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20250822 0 37.45 38.055 37.28 37.86 491906 37.86 up down incorrect
HROW.US Harrow Health Inc 20250822 0 38.36 40.41 38.36 39.12 618400 39.12 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20250822 0 25.36 25.39 25.28 25.35 9000 25.35 down up incorrect
HRTX.US Heron Therapeutics Inc 20250822 0 1.33 1.4195 1.33 1.4 3513117 1.4 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20250822 0 6.98 7.05 6.97 6.98 642353 6.98
HSDT.US Helius Medical Technologies Inc 20250822 0 6.02 6.5719 5.92 6.38 41235 6.38 up up correct
HSIC.US Henry Schein Inc 20250822 0 68.75 70.5 68.66 69.6 1436392 69.6 up up correct
HSII.US Heidrick & Struggles International Inc 20250822 0 48.89 52.175 47.815 51.785 129973 51.785 up up correct
HSON.US Hudson Global Inc 20250822 0 9.58 9.63 8.9001 9.13 169609 9.13 down down correct
HST.US Host Hotels & Resorts Inc 20250822 0 16.23 16.93 16.21 16.91 9060800 16.91 up up correct
HSTM.US HealthStream Inc 20250822 0 27.09 27.77 26.515 27.74 180882 27.74 up up correct
HTBK.US Heritage Commerce Corp 20250822 0 9.77 10.14 9.68 10.09 1021135 10.09 up down incorrect
HTHT.US Huazhu Group Limited 20250822 0 36.18 36.36 35.91 36.24 1808021 36.24 up down incorrect
HTLD.US Heartland Express Inc 20250822 0 8.25 8.81 8.24 8.76 619675 8.76 up down incorrect
HTOO.US Fusion Fuel Green PLC 20250822 0 4.16 4.2334 3.8801 4.185 27929 4.185 up up correct
HTOOW.US Fusion Fuel Green PLC 20250822 0 0.0304 0.0309 0.0304 0.0308 53643 0.0308 up up correct
HUBG.US Hub Group Inc 20250822 0 35.66 37.66 35.41 37.48 683568 37.48 up up correct
HUDI.US Huadi International Group Co. Ltd 20250822 0 1.16 1.17 1.115 1.17 55513 1.17 up up correct
HUIZ.US Huize Holding Limited 20250822 0 2.32 2.4 2.32 2.4 4710 2.4 up up correct
HUMA.US Humacyte Inc 20250822 0 1.54 1.61 1.5 1.58 3577805 1.58 up up correct
HUMAW.US Humacyte Inc 20250822 0 0.1605 0.215 0.1605 0.1889 14458 0.1889 up up correct
HURC.US Hurco Companies Inc 20250822 0 18.01 19.08 18.01 18.46 8450 18.46 up up correct
HURN.US Huron Consulting Group Inc 20250822 0 136 139.02 135.99 138.73 578905 138.73 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20250822 0 21.41 23.5 21 23.37 5636382 23.37 up up correct
HWBK.US Hawthorn Bancshares Inc 20250822 0 30.98 32.84 30.98 32.69 15439 32.69 up up correct
HWC.US Hancock Whitney Corporation 20250822 0 60.73 63.82 60.71 63.49 1155526 63.49 up up correct
HWCPZ.US HWCPZ 20250822 0 24.55 24.69 24.32 24.32 6600 24.32 down down correct
HWKN.US Hawkins Inc 20250822 0 169.41 173.385 167.5 170.03 166756 170.03 up up correct
HYAC.US Haymaker Acquisition Corp. III 20250822 0 11.2 11.2 11.19 11.19 1400 11.19 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20250822 0 4.43 4.5294 4.07 4.3743 12324 4.3743 down down correct
HYMC.US Hycroft Mining Holding Corporation 20250822 0 4.03 4.275 3.93 4.25 849400 4.25 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20250822 0 0.01 0.014 0.01 0.012 121800 0.012 up up correct
IART.US Integra LifeSciences Holdings Corporation 20250822 0 13.84 15.17 13.84 14.86 1441998 14.86 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20250822 0 8.96 9.3 8.865 9.25 909707 9.25 up up correct
IBCP.US Independent Bank Corporation 20250822 0 31.46 32.93 31.46 32.81 124203 32.81 up up correct
IBEX.US IBEX Limited 20250822 0 29.31 30.3 29.27 30.22 75922 30.22 up up correct
IBKR.US Interactive Brokers Group Inc 20250822 0 62.6 63.3847 61.385 62.4 3867479 62.4 down down correct
IBOC.US International Bancshares Corporation 20250822 0 69.18 72.57 69.18 72.36 473086 72.36 up up correct
IBRX.US ImmunityBio Inc 20250822 0 2.24 2.35 2.23 2.31 9560449 2.31 up up correct
ICCC.US ImmuCell Corporation 20250822 0 6.0482 6.1 6.01 6.093 4414 6.093 up up correct
ICCM.US Icecure Medical 20250822 0 0.87 0.8903 0.8575 0.8828 364307 0.8828 up up correct
ICFI.US ICF International Inc 20250822 0 98.75 101.705 98.13 100.14 138863 100.14 up up correct
ICHR.US Ichor Holdings Ltd 20250822 0 17 18.54 16.8432 18.16 701125 18.16 up up correct
ICLR.US ICON Public Limited Company 20250822 0 175.87 181.51 175.005 175.83 1166426 175.83 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20250822 0 2.784 2.855 2.76 2.85 59700 2.85 up up correct
ICUI.US ICU Medical Inc 20250822 0 122.95 128.99 121.83 128.18 275297 128.18 up up correct
IDCC.US InterDigital Inc 20250822 0 258.35 268.25 257 266.27 245007 266.27 up up correct
IDN.US Intellicheck Inc 20250822 0 5.15 5.3979 5.0964 5.32 144336 5.32 up up correct
IDXX.US IDEXX Laboratories Inc 20250822 0 635.76 648.55 634.69 645.55 352300 645.55 up up correct
IDYA.US IDEAYA Biosciences Inc 20250822 0 24.9 25.63 24.575 25.12 850367 25.12 up up correct
IEP.US Icahn Enterprises L.P 20250822 0 8.38 8.55 8.36 8.46 865900 8.46 up up correct
IESC.US IES Holdings Inc 20250822 0 330.53 346.98 323.64 341.11 119273 341.11 up up correct
IFBD.US Infobird Co. Ltd 20250822 0 1 1.0403 0.9929 1.0403 9677 1.0403 up up correct
IFMK.US iFresh Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20250822 0 0.89 0.9487 0.82 0.9135 606073 0.9135 up up correct
IGIC.US International General Insurance Holdings Ltd 20250822 0 25.19 25.445 24.975 25.26 60212 25.26 up down incorrect
IHRT.US iHeartMedia Inc 20250822 0 2.22 2.42 2.22 2.37 1174568 2.37 up down incorrect
III.US Information Services Group Inc 20250822 0 4.82 5.065 4.82 5.03 195253 5.03 up down incorrect
IIIV.US i3 Verticals Inc 20250822 0 30.63 31.82 30.45 31.63 573226 31.63 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20250822 0 1.36 1.39 1.15 1.17 14793576 1.17 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20250822 0 0.43 0.5 0.425 0.425 10000 0.425 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20250822 0 1.7 1.9 1.69 1.89 218894 1.89 up down incorrect
ILMN.US Illumina Inc 20250822 0 100.05 103.65 99.43 101.8 1964200 101.8 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20250822 0 5.83 6.155 5.77 6.13 979646 6.13 up down incorrect
IMAB.US I 20250822 0 4.75 5.64 4.74 5.09 3480945 5.09 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20250822 0 10.54 10.54 10.54 10.54 16 10.54
IMCC.US IM Cannabis Corp 20250822 0 2.21 2.45 2.21 2.31 45452 2.31 up up correct
IMCR.US Immunocore Holdings plc 20250822 0 32.89 33.62 32.65 32.93 289496 32.93 up up correct
IMKTA.US Ingles Markets Incorporated 20250822 0 65.9 68.39 65.9 67.98 154619 67.98 up up correct
IMMP.US Immutep Limited 20250822 0 1.64 1.8 1.64 1.77 136191 1.77 up up correct
IMMR.US Immersion Corporation 20250822 0 6.98 7.17 6.97 7.06 651068 7.06 up up correct
IMNM.US Immunome Inc 20250822 0 10.16 10.725 10.04 10.3 1038865 10.3 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20250822 0 15.62 16.01 15.341 15.785 14803 15.785 up up correct
IMRA.US IMARA Inc 20250822 0 35.565 37.949 35.565 37.4514 9776 37.4514 up up correct
IMRN.US Immuron Limited 20250822 0 1.86 1.88 1.75 1.78 63506 1.78 down down correct
IMRX.US Immuneering Corporation 20250822 0 4.68 4.98 4.5022 4.89 1268827 4.89 up up correct
IMTE.US Integrated Media Technology Limited 20250822 0 0.98 1.02 0.9502 0.982 14778 0.982 up up correct
IMTX.US Immatics N.V 20250822 0 5.63 5.7926 5.6 5.69 302231 5.69 up up correct
IMUX.US Immunic Inc 20250822 0 0.95 0.964 0.93 0.95 1083300 0.95
IMVT.US Immunovant Inc 20250822 0 14.96 15.385 14.79 15.24 1398642 15.24 up up correct
IMXI.US International Money Express Inc 20250822 0 14.59 14.6 14.44 14.58 932961 14.58 down down correct
INAB.US IN8bio Inc. Common Stock 20250822 0 2.24 2.34 2.227 2.26 44700 2.26 up up correct
INBK.US First Internet Bancorp 20250822 0 23.65 25.49 23.65 25.31 82388 25.31 up up correct
INBKZ.US INBKZ 20250822 0 24.9 24.9 24.62 24.72 2700 24.72 down down correct
INBX.US Inhibrx Inc 20250822 0 24.45 25.61 24 25 223600 25 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20250822 0 1.679 1.71 1.65 1.68 23434 1.68 up up correct
INCY.US Incyte Corporation 20250822 0 87 87 84.9 85.04 1475760 85.04 down down correct
INDB.US Independent Bank Corp 20250822 0 67.45 70.983 66.84 70.94 333095 70.94 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20250822 0 4.36 4.72 4.34 4.62 3642486 4.62 up up correct
INDP.US Indaptus Therapeutics Inc 20250822 0 7.1 7.4155 7.0001 7.35 6658 7.35 up up correct
INGN.US Inogen Inc 20250822 0 7.6 7.88 7.55 7.75 203437 7.75 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20250822 0 14.95 15.635 14.76 14.9 39132 14.9 down down correct
INM.US InMed Pharmaceuticals Inc 20250822 0 2.26 2.2965 2.23 2.28 33199 2.28 up up correct
INMB.US INmune Bio Inc 20250822 0 2.35 2.44 2.3237 2.41 645185 2.41 up up correct
INMD.US InMode Ltd 20250822 0 14.36 14.92 14.2658 14.81 1099569 14.81 up up correct
INN.US PF 20250822 0 19.97 20.41 19.95 20.16 2241 20.16 up up correct
INNV.US InnovAge Holding Corp 20250822 0 3.51 3.88 3.51 3.74 38691 3.74 up up correct
INO.US Inovio Pharmaceuticals Inc 20250822 0 1.93 2.055 1.9 1.96 2282046 1.96 up up correct
INOD.US Innodata Inc 20250822 0 37.49 39.46 36.84 38.48 1516319 38.48 up up correct
INOV.US Inovalon Holdings Inc 20250822 0 33.055 33.055 33.055 33.055 0 33.055
INSE.US Inspired Entertainment Inc 20250822 0 8.52 8.77 8.46 8.67 149879 8.67 up up correct
INSG.US Inseego Corp 20250822 0 10.3 11.61 10.1001 11.04 499363 11.04 up up correct
INSM.US Insmed Incorporated 20250822 0 132.3 133.5588 130.95 131.88 2098529 131.88 down down correct
INTA.US Intapp Inc. Common Stock 20250822 0 42.03 43.52 41.65 42.82 821048 42.82 up up correct
INTC.US Intel Corporation 20250822 0 23.65 25.23 23.65 24.8 200266834 24.8 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20250822 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20250822 0 13.1 13.88 13.02 13.88 4244 13.88 up up correct
INTU.US Intuit Inc 20250822 0 655 670.39 642.52 662.66 6366600 662.66 up up correct
INTZ.US Intrusion Inc 20250822 0 1.76 1.87 1.75 1.83 162226 1.83 up up correct
INVA.US Innoviva Inc 20250822 0 20.11 20.345 19.96 20.155 521178 20.155 up up correct
INVE.US Identiv Inc 20250822 0 3.6 3.66 3.5 3.61 43867 3.61 up up correct
INVZ.US Innoviz Technologies Ltd 20250822 0 1.64 1.69 1.58 1.65 4757305 1.65 up up correct
INVZW.US Innoviz Technologies Ltd 20250822 0 0.07 0.0718 0.07 0.0715 45225 0.0715 up up correct
IOBT.US IO Biotech Inc. Common Stock 20250822 0 1.76 1.876 1.72 1.74 1453551 1.74 down down correct
IONS.US Ionis Pharmaceuticals Inc 20250822 0 43.68 43.72 42.09 42.69 1859900 42.69 down down correct
IOSP.US Innospec Inc 20250822 0 84.55 87.97 84.55 87.12 144472 87.12 up up correct
IOVA.US Iovance Biotherapeutics Inc 20250822 0 2.54 2.76 2.54 2.69 10644700 2.69 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20250822 0 2.65 3.21 2.64 3.2 2990800 3.2 up up correct
IPAR.US Inter Parfums Inc 20250822 0 112.8 116.74 112.8 116.15 237407 116.15 up up correct
IPDN.US Professional Diversity Network Inc 20250822 0 2.08 2.16 2.0556 2.14 12450 2.14 up up correct
IPGP.US IPG Photonics Corporation 20250822 0 79.32 83.17 79.32 82.16 198916 82.16 up up correct
IPHA.US Innate Pharma S.A 20250822 0 2.3 2.3 2.235 2.25 4578 2.25 down down correct
IPSC.US Century Therapeutics Inc. 20250822 0 0.541 0.5678 0.5379 0.5412 1052069 0.5412 up up correct
IPW.US iPower Inc. 20250822 0 0.4961 0.57 0.4901 0.539 59231 0.539 up up correct
IPWR.US Ideal Power Inc 20250822 0 4.93 5.1 4.866 5 28000 5 up up correct
IQ.US iQIYI Inc 20250822 0 2.36 2.49 2.35 2.46 24812088 2.46 up up correct
IRBT.US iRobot Corporation 20250822 0 3.28 3.435 3.25 3.36 959461 3.36 up up correct
IRDM.US Iridium Communications Inc 20250822 0 24.3 25.11 24.3 24.98 1683292 24.98 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20250822 0 19.44 21.72 18.87 21.43 28734853 21.43 up up correct
IRIX.US IRIDEX Corporation 20250822 0 1.21 1.2788 1.21 1.24 120280 1.24 up up correct
IRMD.US IRadimed Corporation 20250822 0 70.74 73 70.74 72.66 86846 72.66 up up correct
IRTC.US iRhythm Technologies Inc 20250822 0 167.12 172.585 166.515 169.12 532032 169.12 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20250822 0 1.21 1.3695 1.19 1.27 2923352 1.27 up up correct
ISPC.US iSpecimen Inc. Common Stock 20250822 0 0.785 0.8371 0.6964 0.8246 2066374 0.8246 up up correct
ISRG.US Intuitive Surgical Inc 20250822 0 473 478.9699 469.845 476.16 2024173 476.16 up up correct
ISSC.US Innovative Solutions and Support Inc 20250822 0 13.7 14.5 13.4776 14.23 673670 14.23 up up correct
ISTR.US Investar Holding Corporation 20250822 0 22.47 23.42 22.35 23.42 59341 23.42 up up correct
ITIC.US Investors Title Company 20250822 0 239.66 248.5 236.57 246.67 31418 246.67 up down incorrect
ITOS.US iTeos Therapeutics Inc 20250822 0 10.18 10.22 10.18 10.19 927787 10.19 up down incorrect
ITRI.US Itron Inc 20250822 0 124.36 127.79 124.18 126.83 579722 126.83 up down incorrect
ITRM.US Iterum Therapeutics plc 20250822 0 0.7446 0.7845 0.7303 0.744 633964 0.744 down up incorrect
ITRN.US Ituran Location and Control Ltd 20250822 0 36.75 37.476 36.214 37.12 99964 37.12 up down incorrect
IVA.US Inventiva S.A 20250822 0 4.46 4.475 4.27 4.475 13206 4.475 up down incorrect
IZEA.US IZEA Worldwide Inc 20250822 0 4.32 4.34 4.11 4.22 97725 4.22 down down correct
JACK.US Jack in the Box Inc 20250822 0 18.24 19.3299 18.01 18.65 1652242 18.65 up up correct
JAGX.US Jaguar Health Inc 20250822 0 1.85 1.85 1.78 1.8 129300 1.8 down down correct
JAKK.US JAKKS Pacific Inc 20250822 0 17.55 18.645 17.55 18.57 123264 18.57 up up correct
JAMF.US Jamf Holding Corp 20250822 0 8.56 8.95 8.54 8.865 1210008 8.865 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20250822 0 24.04 25.22 23.89 24.3 703700 24.3 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20250822 0 122.01 124.04 121.4 123.11 726100 123.11 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20250822 0 143.56 152 143.165 150.14 1224675 150.14 up up correct
JBLU.US JetBlue Airways Corporation 20250822 0 5.15 5.49 5.15 5.38 31183350 5.38 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20250822 0 64.12 67.41 63.81 67.14 116737 67.14 up up correct
JD.US JD.com Inc 20250822 0 31.31 31.96 31.2 31.88 11994100 31.88 up up correct
JFIN.US Jiayin Group Inc 20250822 0 13.3 14.28 13.3 14.09 110927 14.09 up up correct
JFU.US 9F Inc 20250822 0 2.01 2.41 2 2.39 62246 2.39 up up correct
JG.US Aurora Mobile Limited 20250822 0 9.5 10.38 9.5 10.38 13382 10.38 up up correct
JJSF.US J & J Snack Foods Corp 20250822 0 113.38 116.13 113.3 115.965 111246 115.965 up up correct
JKHY.US Jack Henry & Associates Inc 20250822 0 164.64 166.405 163.73 165.56 768870 165.56 up up correct
JOUT.US Johnson Outdoors Inc 20250822 0 40.12 42.2055 40.12 41.43 75875 41.43 up up correct
JPM.US PM 20250822 0 18.35 18.58 18.35 18.54 166484 18.54 up up correct
JRSH.US Jerash Holdings (US) Inc 20250822 0 3.35 3.38 3.315 3.365 12428 3.365 up up correct
JRVR.US James River Group Holdings Ltd 20250822 0 5.86 6.08 5.815 5.98 280818 5.98 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20250822 0 19.34 19.45 19.27 19.34 9100 19.34
JSPR.US Jasper Therapeutics Inc 20250822 0 2.96 3.05 2.93 2.93 171700 2.93 down down correct
JVA.US Coffee Holding Co. Inc 20250822 0 4.12 4.2 4.101 4.16 21674 4.16 up up correct
JWEL.US Jowell Global Ltd 20250822 0 1.83 1.885 1.83 1.885 1117 1.885 up up correct
JYNT.US The Joint Corp 20250822 0 10.49 10.75 10.3275 10.61 230786 10.61 up up correct
JZXN.US Jiuzi Holdings Inc 20250822 0 0.92 0.92 0.843 0.8853 283291 0.8853 down down correct
KALA.US Kala Pharmaceuticals Inc 20250822 0 8.59 9.225 8.5291 9.21 150667 9.21 up up correct
KALU.US Kaiser Aluminum Corporation 20250822 0 75.83 80.37 75.51 79.57 183910 79.57 up up correct
KALV.US KalVista Pharmaceuticals Inc 20250822 0 13.12 13.53 12.87 13.41 590122 13.41 up up correct
KARO.US Karooooo Ltd 20250822 0 48.12 51.4599 47.9614 50.995 77065 50.995 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20250822 0 0.96 1 0.8522 0.9432 233114 0.9432 down down correct
KBNT.US Kubient Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20250822 0 13.89 14.9799 13.835 14.82 3379984 14.82 up up correct
KDP.US Keurig Dr Pepper Inc 20250822 0 35.37 35.59 35.06 35.14 5121700 35.14 down down correct
KE.US Kimball Electronics Inc 20250822 0 28.18 28.86 27.3955 28.34 424850 28.34 up up correct
KELYA.US Kelly Services Inc 20250822 0 14.47 14.94 14.3375 14.64 330055 14.64 up up correct
KELYB.US Kelly Services Inc 20250822 0 14.72 14.72 14.72 14.72 400 14.72
KEQU.US Kewaunee Scientific Corporation 20250822 0 58.26 60.891 57.5982 57.67 14680 57.67 down down correct
KFFB.US Kentucky First Federal Bancorp 20250822 0 3.3185 3.3185 3.3 3.3 733 3.3 down up incorrect
KFRC.US Kforce Inc 20250822 0 31.66 33.97 31.32 33.39 499800 33.39 up down incorrect
KHC.US The Kraft Heinz Company 20250822 0 27.64 28.1 27.62 28.06 10696200 28.06 up down incorrect
KIDS.US OrthoPediatrics Corp 20250822 0 19.36 20.31 19.36 20.2 112912 20.2 up down incorrect
KINS.US Kingstone Companies Inc 20250822 0 14.05 14.2899 13.7 13.86 183257 13.86 down up incorrect
KLAC.US KLA Corporation 20250822 0 872.39 893.83 869.23 870.28 946707 870.28 down up incorrect
KLDO.US Kaleido Biosciences Inc 20250822 0 0.01 0.01 0.01 0.01 1222 0.01
KLIC.US Kulicke and Soffa Industries Inc 20250822 0 36.66 38.05 36.495 37.67 360317 37.67 up up correct
KLTR.US Kaltura Inc. Common Stock 20250822 0 1.39 1.5 1.39 1.49 253553 1.49 up up correct
KLXE.US KLX Energy Services Holdings Inc 20250822 0 1.79 1.94 1.76 1.9 108638 1.9 up up correct
KMDA.US Kamada Ltd 20250822 0 7.11 7.28 7.11 7.18 21642 7.18 up up correct
KNDI.US Kandi Technologies Group Inc 20250822 0 1.59 1.68 1.51 1.58 251614 1.58 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20250822 0 33.76 34.24 33.53 33.75 356178 33.75 down down correct
KNSL.US Kinsale Capital Group Inc 20250822 0 462.68 466 452.26 455.38 110400 455.38 down down correct
KOD.US Kodiak Sciences Inc 20250822 0 9.83 10.39 9.62 10.2 669916 10.2 up up correct
KOPN.US Kopin Corporation 20250822 0 1.75 1.9 1.75 1.89 1694657 1.89 up up correct
KOSS.US Koss Corporation 20250822 0 6.25 6.6 6.22 6.48 59600 6.48 up up correct
KPLT.US Katapult Holdings Inc 20250822 0 15.55 15.86 14.24 14.58 31200 14.58 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20250822 0 0.0116 0.0135 0.0092 0.0126 32592 0.0126 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20250822 0 2.595 2.73 2.53 2.73 27100 2.73 up up correct
KPTI.US Karyopharm Therapeutics Inc 20250822 0 6.03 6.5199 6.03 6.3 112243 6.3 up up correct
KRKR.US 36Kr Holdings Inc 20250822 0 4.5 5.23 4.5 5.05 5468 5.05 up up correct
KRMD.US Repro Med Systems Inc 20250822 0 4.16 4.42 4.16 4.38 169216 4.38 up up correct
KRNT.US Kornit Digital Ltd 20250822 0 15.41 16.1 15.06 15.6 315564 15.6 up up correct
KRNY.US Kearny Financial Corp 20250822 0 6.08 6.49 6.08 6.48 512195 6.48 up up correct
KROS.US Keros Therapeutics Inc 20250822 0 15.41 15.81 15.15 15.56 675019 15.56 up up correct
KRT.US Karat Packaging Inc 20250822 0 25.11 25.88 24.96 25.75 80800 25.75 up up correct
KRUS.US Kura Sushi USA Inc 20250822 0 79.88 81.42 78.96 80.175 162251 80.175 up up correct
KRYS.US Krystal Biotech Inc 20250822 0 146.36 152.04 145.63 150.485 247000 150.485 up up correct
KTCC.US Key Tronic Corporation 20250822 0 2.77 2.92 2.7 2.92 31020 2.92 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20250822 0 64.695 67.04 64.04 66.71 2985486 66.71 up up correct
KTTA.US Pasithea Therapeutics Corp. 20250822 0 0.698 0.725 0.69 0.717 33200 0.717 up up correct
KURA.US Kura Oncology Inc 20250822 0 7.43 7.8 7.4 7.65 2562721 7.65 up up correct
KVHI.US KVH Industries Inc 20250822 0 5.52 5.5734 5.34 5.39 17066 5.39 down down correct
KXIN.US Kaixin Auto Holdings 20250822 0 0.739 0.74 0.7 0.72 55100 0.72 down down correct
KYMR.US Kymera Therapeutics Inc 20250822 0 42.8 44.5 42.045 44.1 508269 44.1 up up correct
KZIA.US Kazia Therapeutics Limited 20250822 0 7.38 7.71 7.31 7.71 4478 7.71 up up correct
KZR.US Kezar Life Sciences Inc 20250822 0 3.9 4.0831 3.9 4.06 24989 4.06 up up correct
LAKE.US Lakeland Industries Inc 20250822 0 15.08 15.66 15 15.5 110461 15.5 up up correct
LAMR.US Lamar Advertising Company (REIT) 20250822 0 122.77 127.25 122.71 126.78 824894 126.78 up up correct
LAND.US Gladstone Land Corporation 20250822 0 8.97 9.238 8.95 9.14 369800 9.14 up up correct
LANDM.US Gladstone Land Corporation 20250822 0 24.886 24.897 24.886 24.89 600 24.89 up up correct
LANDO.US Gladstone Land Corporation 20250822 0 19.228 19.34 19.1 19.33 7900 19.33 up up correct
LARAX.US LARAX 20250822 0 8.8 8.8 8.8 8.8 0 8.8
LARK.US Landmark Bancorp Inc 20250822 0 26.6767 27.1901 26.37 26.83 16538 26.83 up up correct
LASR.US nLIGHT Inc 20250822 0 27.1 28.56 26.88 28.05 887740 28.05 up up correct
LAUR.US Laureate Education Inc 20250822 0 26.46 26.93 26.265 26.92 1032464 26.92 up up correct
LAZR.US Luminar Technologies Inc 20250822 0 1.995 2.04 1.94 2 3193283 2 up up correct
LBRDA.US Liberty Broadband Corporation 20250822 0 61.99 64.6 61.86 63.34 101296 63.34 up up correct
LBRDK.US Liberty Broadband Corporation 20250822 0 61.91 65 61.77 63.62 825432 63.62 up down incorrect
LBRDP.US Liberty Broadband Corporation 20250822 0 24.82 25.02 24.82 25 2000 25 up down incorrect
LBTYA.US Liberty Global plc 20250822 0 11.52 11.69 11.49 11.68 1780292 11.68 up down incorrect
LBTYB.US Liberty Global plc 20250822 0 11.6184 11.6768 11.6184 11.6498 13 11.6498 up down incorrect
LBTYK.US Liberty Global plc 20250822 0 11.56 11.8 11.52 11.8 963475 11.8 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20250822 0 27.59 27.86 27.59 27.736 8100 27.736 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20250822 0 2.05 2.1 1.98 2.03 144152300 2.03 down up incorrect
LCNB.US LCNB Corp 20250822 0 15.36 16.16 15.265 16.105 44703 16.105 up down incorrect
LCRDX.US LCRDX 20250822 0 8.81 8.81 8.81 8.81 0 8.81
LCRUX.US LCRUX 20250822 0 8.81 8.81 8.81 8.81 0 8.81
LCUT.US Lifetime Brands Inc 20250822 0 3.86 4.06 3.81 4.01 31661 4.01 up up correct
LE.US Lands' End Inc 20250822 0 13.23 13.9 13.08 13.69 317863 13.69 up up correct
LECO.US Lincoln Electric Holdings Inc 20250822 0 239.8 246.13 239 245.25 187679 245.25 up up correct
LEDS.US SemiLEDs Corporation 20250822 0 2 2.02 1.85 1.91 33850 1.91 down down correct
LEE.US Lee Enterprises Incorporated 20250822 0 4.04 4.2204 4.035 4.08 27499 4.08 up up correct
LEGH.US Legacy Housing Corporation 20250822 0 27.59 29.195 27.34 27.9 140018 27.9 up up correct
LEGN.US Legend Biotech Corporation 20250822 0 35.72 36.797 35.49 35.56 693967 35.56 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20250822 0 46.22 46.22 46.22 46.22 0 46.22
LESL.US Leslie's Inc 20250822 0 0.3 0.3589 0.3 0.3242 2898047 0.3242 up up correct
LEXX.US Lexaria Bioscience Corp 20250822 0 0.78 0.82 0.7749 0.7928 152097 0.7928 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20250822 0 0.16 0.16 0.16 0.16 200 0.16
LFMD.US LifeMD Inc 20250822 0 6.25 6.52 6.11 6.33 1579415 6.33 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20250822 0 24.1 24.19 24 24 1600 24 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20250822 0 5.56 5.72 5.51 5.55 3284657 5.55 down up incorrect
LFUS.US Littelfuse Inc 20250822 0 252.45 263.7527 247.6 262.94 210136 262.94 up down incorrect
LFVN.US LifeVantage Corporation 20250822 0 12.66 13.19 12.105 13.08 124274 13.08 up down incorrect
LGHL.US Lion Group Holding Ltd 20250822 0 1.76 1.95 1.75 1.79 83024 1.79 up down incorrect
LGIH.US LGI Homes Inc 20250822 0 63.17 68.85 62.245 67.47 813285 67.47 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20250822 0 158 161.93 156.91 159.08 234100 159.08 up up correct
LGO.US Largo Resources Ltd 20250822 0 1.4 1.5167 1.38 1.51 172402 1.51 up up correct
LGVN.US Longeveron Inc 20250822 0 0.7967 0.82 0.79 0.7998 558090 0.7998 up up correct
LI.US Li Auto Inc 20250822 0 23.58 24.11 23.54 24.06 5053489 24.06 up up correct
LIDR.US Aeye Inc 20250822 0 2.67 2.805 2.6 2.73 4536383 2.73 up up correct
LIDRW.US AEye Inc 20250822 0 0.1789 0.1799 0.16 0.16 34570 0.16 down down correct
LILA.US Liberty Latin America Ltd 20250822 0 7.9 7.99 7.8 7.94 567200 7.94 up up correct
LILAK.US Liberty Latin America Ltd 20250822 0 8.06 8.17 7.51 8.13 1456911 8.13 up up correct
LINC.US Lincoln Educational Services Corporation 20250822 0 19.96 20.43 19.64 20.13 299827 20.13 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20250822 0 14 14.91 13.86 14.84 757933 14.84 up up correct
LINK.US Interlink Electronics Inc 20250822 0 8.45 9.1 8.45 8.7742 103177 8.7742 up up correct
LIQT.US LiqTech International Inc 20250822 0 1.94 2 1.89 2 6549 2 up up correct
LITE.US Lumentum Holdings Inc 20250822 0 116.835 121.99 115.89 119.34 2679832 119.34 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20250822 0 3.68 3.94 3.635 3.86 161883 3.86 up up correct
LIVE.US Live Ventures Incorporated 20250822 0 17.95 18.75 17.95 18.69 8339 18.69 up up correct
LIVN.US LivaNova PLC 20250822 0 53.46 55.9875 53.4 55.9 728016 55.9 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20250822 0 3.29 3.79 3.0801 3.41 131032 3.41 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20250822 0 0.225 0.225 0.2 0.206 1700 0.206 down down correct
LKFN.US Lakeland Financial Corporation 20250822 0 64.65 67.905 64.58 67.56 223073 67.56 up up correct
LKQ.US LKQ Corporation 20250822 0 30.85 31.84 30.74 31.84 2271159 31.84 up up correct
LMAT.US LeMaitre Vascular Inc 20250822 0 96.91 100.965 96.8 100.33 180550 100.33 up up correct
LMB.US Limbach Holdings Inc 20250822 0 120.59 123.31 118.215 119.57 181004 119.57 down down correct
LMFA.US LM Funding America Inc 20250822 0 1.33 1.4 1.29 1.37 497040 1.37 up up correct
LMNR.US Limoneira Company 20250822 0 16.16 16.62 16.12 16.52 55701 16.52 up up correct
LNSR.US LENSAR Inc 20250822 0 12.54 12.96 12.525 12.9 60540 12.9 up up correct
LNT.US Alliant Energy Corporation 20250822 0 66.57 67.11 66.4 66.97 2248226 66.97 up up correct
LNTH.US Lantheus Holdings Inc 20250822 0 59.03 60.135 58.065 58.21 2307693 58.21 down down correct
LOAN.US Manhattan Bridge Capital Inc 20250822 0 5.3815 5.44 5.3815 5.39 12700 5.39 up up correct
LOB.US Live Oak Bancshares Inc 20250822 0 35.07 37.89 35.03 37.75 550200 37.75 up up correct
LOCO.US El Pollo Loco Holdings Inc 20250822 0 10.35 10.74 10.315 10.68 215267 10.68 up up correct
LOGC.US LogicBio Therapeutics Inc 20250822 0 7.3 7.41 7.22 7.41 32000 7.41 up up correct
LOGI.US Logitech International S.A 20250822 0 100.75 103.31 100.55 103.09 686321 103.09 up up correct
LOOP.US Loop Industries Inc 20250822 0 1.42 1.5 1.39 1.47 35943 1.47 up up correct
LOPE.US Grand Canyon Education Inc 20250822 0 205.99 207.115 202.44 203.39 292519 203.39 down down correct
LOVE.US The Lovesac Company 20250822 0 18.4 19.34 18.31 19.11 444548 19.11 up up correct
LPCN.US Lipocine Inc 20250822 0 3.045 3.1385 2.97 3.11 36307 3.11 up up correct
LPLA.US LPL Financial Holdings Inc 20250822 0 361.45 366.25 352.67 362.44 911182 362.44 up up correct
LPRO.US Open Lending Corporation 20250822 0 2.04 2.21 2.04 2.14 901411 2.14 up up correct
LPSN.US LivePerson Inc 20250822 0 1.13 1.15 1.08 1.11 1941085 1.11 down down correct
LPTH.US LightPath Technologies Inc 20250822 0 4 4.2 3.8501 4.03 1715004 4.03 up up correct
LPTX.US Leap Therapeutics Inc 20250822 0 0.271 0.3 0.271 0.2978 1034568 0.2978 up up correct
LQDA.US Liquidia Corporation 20250822 0 27.3 27.69 26.165 26.84 2601635 26.84 down down correct
LQDT.US Liquidity Services Inc 20250822 0 26.39 27.55 26.2 27.2 279829 27.2 up up correct
LRCX.US Lam Research Corporation 20250822 0 99.05 102.55 98.59 100.08 9689672 100.08 up up correct
LRMR.US Larimar Therapeutics Inc 20250822 0 3.7 4.045 3.7 3.91 1421898 3.91 up up correct
LSBK.US Lake Shore Bancorp Inc 20250822 0 12.94 12.9999 12.8843 12.97 45581 12.97 up up correct
LSCC.US Lattice Semiconductor Corporation 20250822 0 62.1 65.44 61.905 64.16 2078279 64.16 up up correct
LSTR.US Landstar System Inc 20250822 0 131.04 137.33 130.85 135.76 413830 135.76 up up correct
LTAFX.US Altst Strgs Fd A 20250822 0 15.62 15.62 15.62 15.62 0 15.62
LTBR.US Lightbridge Corporation 20250822 0 14.38 15.6 13.98 15.35 1401297 15.35 up up correct
LTCFX.US Alternative Strategies Fund Class C 20250822 0 14.59 14.59 14.59 14.59 0 14.59
LTCH.US Latch Inc 20250822 0 0.12 0.12 0.12 0.12 3300 0.12
LTIFX.US LTIFX 20250822 0 15.83 15.83 15.83 15.83 0 15.83
LTRN.US Lantern Pharma Inc 20250822 0 4.19 4.62 4.19 4.51 67775 4.51 up up correct
LTRX.US Lantronix Inc 20250822 0 3.52 3.5399 3.38 3.47 543325 3.47 down down correct
LTRYW.US Lottery Com 20250822 0 0.0165 0.0191 0.0134 0.0157 90811 0.0157 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20250822 0 1.06 1.1 1.035 1.1 959756 1.1 up up correct
LULU.US Lululemon Athletica Inc 20250822 0 198.5 208.13 198.5 207.59 3801300 207.59 up up correct
LUNA.US Luna Innovations Incorporated 20250822 0 0.85 0.86 0.73 0.77 17600 0.77 down down correct
LUNG.US Pulmonx Corporation 20250822 0 1.55 1.735 1.53 1.69 1075868 1.69 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20250822 0 4.2 4.2 3.9405 4.15 20031 4.15 down down correct
LVO.US LiveOne Inc 20250822 0 0.583 0.63 0.583 0.6008 634942 0.6008 up up correct
LVTX.US Lava Therapeutics B.V 20250822 0 1.541 1.5456 1.53 1.53 181479 1.53 down down correct
LWAY.US Lifeway Foods Inc 20250822 0 31.2 32.1947 30.885 31.73 78500 31.73 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20250822 0 2.22 2.43 2.15 2.39 1336105 2.39 up up correct
LX.US LexinFintech Holdings Ltd 20250822 0 6.72 6.935 6.68 6.75 2981955 6.75 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20250822 0 1.35 1.37 1.33 1.35 1656668 1.35
LXRX.US Lexicon Pharmaceuticals Inc 20250822 0 1.15 1.23 1.15 1.19 1414679 1.19 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20250822 0 10.83 10.94 10.5 10.76 21762 10.76 down down correct
LYFT.US Lyft Inc 20250822 0 15.78 17.1 15.7501 17.01 24360663 17.01 up up correct
LYRA.US Lyra Therapeutics Inc 20250822 0 7.3 7.5747 7.2101 7.47 2867 7.47 up up correct
LYTS.US LSI Industries Inc 20250822 0 21.16 23.75 21.035 23.66 640911 23.66 up up correct
LZ.US LegalZoom.com Inc 20250822 0 10.75 11.11 10.71 10.98 2902489 10.98 up up correct
MANH.US Manhattan Associates Inc 20250822 0 212.42 218.205 212.29 216.26 422077 216.26 up up correct
MAPS.US WM Technology Inc 20250822 0 1.05 1.1253 1.035 1.12 1584421 1.12 up up correct
MAPSW.US WM Technology Inc 20250822 0 0.0325 0.0326 0.0235 0.0269 90755 0.0269 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20250822 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20250822 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20250822 0 263.7 274.53 263.055 273.82 1606020 273.82 up up correct
MARA.US Marathon Digital Holdings Inc 20250822 0 15.41 16.63 15.27 16.29 79016500 16.29 up up correct
MARK.US Remark Holdings Inc 20250822 0 0.006 0.006 0.005 0.006 2699 0.006
MARPS.US Marine Petroleum Trust 20250822 0 4.34 4.66 4.3 4.66 12313 4.66 up up correct
MASI.US Masimo Corporation 20250822 0 145.12 149.59 144.285 148.63 430001 148.63 up up correct
MASS.US 908 Devices Inc 20250822 0 6.06 6.49 5.98 6.45 276042 6.45 up up correct
MAT.US Mattel Inc 20250822 0 17.89 18.44 17.8 18.36 2408632 18.36 up up correct
MATW.US Matthews International Corporation 20250822 0 23.88 25.11 23.88 24.96 199219 24.96 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20250822 0 3.9 4.33 3.7473 4.2 266794 4.2 up up correct
MBCN.US Middlefield Banc Corp 20250822 0 28.89 34 28.89 33.35 24351 33.35 up up correct
MBIN.US Merchants Bancorp 20250822 0 31.86 33.64 31.51 33.29 690431 33.29 up up correct
MBINN.US Merchants Bancorp 20250822 0 20.06 20.2 19.932 20.08 10700 20.08 up up correct
MBIO.US Mustang Bio Inc 20250822 0 1.7 1.76 1.59 1.65 176730 1.65 down down correct
MBOT.US Microbot Medical Inc 20250822 0 3.59 3.94 3.52 3.85 5546810 3.85 up up correct
MBRX.US Moleculin Biotech Inc 20250822 0 0.6 0.6 0.5565 0.5676 1967265 0.5676 down down correct
MBUU.US Malibu Boats Inc 20250822 0 36.43 39.43 36.15 39.19 248867 39.19 up up correct
MBWM.US Mercantile Bank Corporation 20250822 0 47.19 49.615 47.19 49.5 83019 49.5 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20250822 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20250822 0 28.7 30.28 28.7 30.09 60900 30.09 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20250822 0 20.38 21.695 20.32 21.4 304176 21.4 up up correct
MCHP.US Microchip Technology Incorporated 20250822 0 66.25 70.7 66.14 69.14 12430340 69.14 up up correct
MCHX.US Marchex Inc 20250822 0 1.93 2.025 1.93 1.97 18461 1.97 up up correct
MCRB.US Seres Therapeutics Inc 20250822 0 18.26 19.5899 18.26 19.44 167885 19.44 up up correct
MCRI.US Monarch Casino & Resort Inc 20250822 0 102.96 105.14 102.51 104.99 79030 104.99 up up correct
MDB.US MongoDB Inc 20250822 0 211.03 220 208.65 219.06 1804476 219.06 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20250822 0 405.29 419.99 404.16 414.68 465950 414.68 up up correct
MDIA.US MediaCo Holding Inc 20250822 0 1.31 1.39 1.3 1.32 24100 1.32 up up correct
MDLZ.US Mondelez International Inc 20250822 0 63.35 63.92 62.91 63.41 6390600 63.41 up up correct
MDRR.US Medalist Diversified REIT Inc 20250822 0 12 12.24 11.9999 12.24 3736 12.24 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20250822 0 4.8 4.9 4.8 4.85 185700 4.85 up up correct
MDWD.US MediWound Ltd 20250822 0 17.35 18 17.35 17.605 79455 17.605 up up correct
MDXG.US MiMedx Group Inc 20250822 0 7.13 7.39 7.09 7.31 1075319 7.31 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20250822 0 3.15 3.29 3.13 3.29 234600 3.29 up up correct
MEDP.US Medpace Holdings Inc 20250822 0 453.98 467.88 453.98 463.64 328990 463.64 up up correct
MEIP.US MEI Pharma Inc 20250822 0 4.65 5 4.58 4.97 508699 4.97 up down incorrect
MELI.US MercadoLibre Inc 20250822 0 2347.5 2461.935 2347.5 2430.62 436344 2430.62 up down incorrect
MEOH.US Methanex Corporation 20250822 0 33.96 36.04 33.77 36.04 375030 36.04 up down incorrect
MERC.US Mercer International Inc 20250822 0 3.19 3.355 3.19 3.25 846641 3.25 up down incorrect
MESA.US Mesa Air Group Inc 20250822 0 1.18 1.185 1.17 1.185 66539 1.185 up down incorrect
MESO.US Mesoblast Limited 20250822 0 15.24 15.9099 15.135 15.81 162295 15.81 up down incorrect
METC.US Ramaco Resources Inc 20250822 0 21.8 23.76 21.67 23.53 2681105 23.53 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20250822 0 4.58 5.05 4.4 4.94 216032 4.94 up down incorrect
MFIN.US Medallion Financial Corp 20250822 0 10.25 10.73 10.15 10.7 79279 10.7 up up correct
MGEE.US MGE Energy Inc 20250822 0 85.53 87.98 85.53 87.74 163900 87.74 up up correct
MGIC.US Magic Software Enterprises Ltd 20250822 0 19.79 20.55 19.79 20.39 28517 20.39 up up correct
MGNI.US Magnite Inc 20250822 0 22.47 24.315 22.33 24.16 2630169 24.16 up up correct
MGNX.US MacroGenics Inc 20250822 0 1.51 1.7 1.51 1.69 1526504 1.69 up up correct
MGPI.US MGP Ingredients Inc 20250822 0 29.07 30.6 29.07 30.16 216955 30.16 up up correct
MGRC.US McGrath RentCorp 20250822 0 118.76 124.27 117.83 124.02 109477 124.02 up up correct
MGTX.US MeiraGTx Holdings plc 20250822 0 7.91 8.105 7.801 7.83 310647 7.83 down down correct
MGYR.US Magyar Bancorp Inc 20250822 0 17.16 17.74 17.16 17.48 12016 17.48 up up correct
MIDD.US The Middleby Corporation 20250822 0 131.45 137.65 130.89 137.31 792081 137.31 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20250822 0 0.449 0.46 0.42 0.422 433057 0.422 down down correct
MIND.US MIND Technology Inc 20250822 0 10.95 11.5 10.81 11.17 324243 11.17 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20250822 0 69.65 72.08 68.79 71.52 1174500 71.52 up up correct
MIST.US Milestone Pharmaceuticals Inc 20250822 0 1.7 1.72 1.68 1.7 761100 1.7
MITK.US Mitek Systems Inc 20250822 0 10.48 10.74 10.415 10.55 415164 10.55 up up correct
MKSI.US MKS Instruments Inc 20250822 0 100.2 106.35 100.2 105.25 909961 105.03 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20250822 0 17.62 18.5 17.62 18.25 15000 18.25 up up correct
MKTX.US MarketAxess Holdings Inc 20250822 0 187.96 189.325 186.87 188.73 589577 188.73 up up correct
MLAB.US Mesa Laboratories Inc 20250822 0 67.5 73.195 67.32 72.96 110982 72.96 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20250822 0 10.28 10.29 10.28 10.29 300 10.29 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20250822 0 10.6 10.6 10.6 10.6 0 10.6
MLCO.US Melco Resorts & Entertainment Limited 20250822 0 8.99 9.2 8.8742 9.18 3238316 9.18 up up correct
MLKN.US MillerKnoll Inc 20250822 0 21.06 22.23 20.89 22.19 553775 22.19 up up correct
MMLP.US Martin Midstream Partners L.P 20250822 0 3.36 3.455 3.36 3.45 3510 3.45 up up correct
MMSI.US Merit Medical Systems Inc 20250822 0 87.22 89.57 86.66 89.45 438620 89.45 up up correct
MMYT.US MakeMyTrip Limited 20250822 0 101.29 104.43 100.78 103.21 613736 103.21 up up correct
MNDO.US MIND C.T.I. Ltd 20250822 0 1.14 1.16 1.13 1.16 30978 1.16 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20250822 0 171.01 178.89 169.34 177.89 1058022 177.89 up up correct
MNKD.US MannKind Corporation 20250822 0 3.96 4.12 3.9501 4.11 3052061 4.11 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20250822 0 9.83 10.35 9.795 10.19 1736643 10.19 up up correct
MNOV.US MediciNova Inc 20250822 0 1.32 1.33 1.31 1.3124 4499 1.3124 down down correct
MNPR.US Monopar Therapeutics Inc 20250822 0 32 33.04 31.315 32.06 70900 32.06 up up correct
MNRO.US Monro Inc 20250822 0 16.11 17.35 15.9875 17.29 1259784 17.29 up down incorrect
MNSB.US MainStreet Bancshares Inc 20250822 0 22.09 22.85 22.09 22.79 38090 22.79 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20250822 0 24.15 24.84 24.05 24.84 1500 24.84 up down incorrect
MNST.US Monster Beverage Corporation 20250822 0 64.73 65 62.63 62.84 4681500 62.84 down up incorrect
MNTK.US Montauk Renewables Inc 20250822 0 2.1 2.26 2.04 2.25 711471 2.25 up down incorrect
MNTS.US Momentus Inc 20250822 0 1.42 1.519 1.38 1.45 2053700 1.45 up down incorrect
MNTSW.US Momentus Inc 20250822 0 0.0225 0.0349 0.0225 0.0265 207173 0.0265 up down incorrect
MODV.US ModivCare Inc 20250822 0 0.7879 1.46 0.761 1.07 307574715 1.07 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20250822 0 28.68 30.315 28.68 30.29 109257 30.29 up down incorrect
MOGO.US Mogo Inc 20250822 0 1.72 1.7994 1.69 1.79 339350 1.79 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20250822 0 3.68 3.888 3.67 3.67 2200 3.67 down up incorrect
MOMO.US Momo Inc 20250822 0 8.17 8.42 8.17 8.27 588443 8.27 up down incorrect
MORN.US Morningstar Inc 20250822 0 259.9 266.0525 259.9 263.82 364708 263.82 up up correct
MOTS.US Motus GI Holdings Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 168 0.0001
MOVE.US Movano Inc 20250822 0 0.575 0.78 0.575 0.735 3990043 0.735 up up correct
MPAA.US Motorcar Parts of America Inc 20250822 0 14.04 15.2 14.0118 14.45 231872 14.45 up up correct
MPB.US Mid Penn Bancorp Inc 20250822 0 28.62 29.955 28.595 29.9 120465 29.9 up up correct
MPWR.US Monolithic Power Systems Inc 20250822 0 822.24 859.79 820.64 844 548835 844 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20250822 0 5.98 6.21 5.95 6.18 3117319 6.18 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20250822 0 1.35 1.37 1.28 1.37 32900 1.37 up up correct
MRAM.US Everspin Technologies Inc 20250822 0 6.15 6.55 6.15 6.44 162377 6.44 up down incorrect
MRBK.US Meridian Corporation 20250822 0 14.77 15.5 14.77 15.4 102961 15.4 up down incorrect
MRCC.US Monroe Capital Corporation 20250822 0 7.18 7.3 7.0081 7.27 56046 7.27 up down incorrect
MRCY.US Mercury Systems Inc 20250822 0 65.64 67.12 65.1145 66.83 446022 66.83 up down incorrect
MREO.US Mereo BioPharma Group plc 20250822 0 1.67 1.75 1.66 1.7 1524653 1.7 up down incorrect
MRKR.US Marker Therapeutics Inc 20250822 0 1.2 1.31 1.2 1.29 102501 1.29 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20250822 0 1.71 1.7896 1.67 1.77 8760853 1.77 up down incorrect
MRNA.US Moderna Inc 20250822 0 26.38 27.8 26.38 27.12 9158900 27.12 up down incorrect
MRSN.US Mersana Therapeutics Inc 20250822 0 8.16 8.1932 7.7101 7.75 71864 7.75 down down correct
MRTN.US Marten Transport Ltd 20250822 0 11.87 12.485 11.74 12.39 713032 12.39 up up correct
MRUS.US Merus N.V 20250822 0 66.28 68 66.18 67.49 698628 67.49 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20250822 0 2.4 2.505 2.38 2.45 895661 2.45 up up correct
MRVL.US Marvell Technology Inc 20250822 0 71.34 74.73 70.68 73 14406200 73 up up correct
MS.US PO 20250822 0 17.72 17.98 17.72 17.93 87663 17.93 up up correct
MSBI.US Midland States Bancorp Inc 20250822 0 17.45 18.51 17.32 18.48 168978 18.48 up up correct
MSEX.US Middlesex Water Company 20250822 0 53.17 54.67 52.86 54.56 179394 54.56 up up correct
MSFT.US Microsoft Corporation 20250822 0 504.25 510.73 502.41 507.23 24309100 507.23 up up correct
MSGM.US Motorsport Games Inc 20250822 0 2.9 2.98 2.864 2.9311 11256 2.9311 up up correct
MSTR.US MicroStrategy Incorporated 20250822 0 335.2 359.53 332.61 358.13 17386939 358.13 up up correct
MSVB.US Mid 20250822 0 16.32 16.32 16.32 16.32 0 16.32
MTC.US Mmtec Inc 20250822 0 0.9 0.95 0.9 0.9381 28353 0.9381 up up correct
MTCH.US Match Group Inc 20250822 0 37.02 37.83 36.69 37.3 3896640 37.3 up up correct
MTEX.US Mannatech Incorporated 20250822 0 8.12 8.33 8.12 8.33 6051 8.33 up up correct
MTLS.US Materialise NV 20250822 0 5 5.2603 5 5.25 274379 5.25 up up correct
MTRX.US Matrix Service Company 20250822 0 15.05 15.62 15.005 15.36 189166 15.36 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20250822 0 123.32 128.07 123.265 126.15 691147 126.15 up up correct
MU.US Micron Technology Inc 20250822 0 117.65 120.7 116.51 117.68 17038258 117.68 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20250822 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20250822 0 23.09 24.2 22.9 24 62920 24 up up correct
MVIS.US MicroVision Inc 20250822 0 1.06 1.11 1.05 1.1 4665400 1.1 up up correct
MVST.US Microvast Holdings Inc 20250822 0 2.62 2.79 2.6 2.71 5028500 2.71 up up correct
MVSTW.US Microvast Holdings Inc 20250822 0 0.1498 0.1799 0.1498 0.1694 6406 0.1694 up up correct
MXCT.US MaxCyte Inc. 20250822 0 1.43 1.48 1.4 1.42 2011683 1.42 down down correct
MYFW.US First Western Financial Inc 20250822 0 21.61 23 21.48 22.99 75054 22.99 up up correct
MYGN.US Myriad Genetics Inc 20250822 0 5.85 6.105 5.805 6.02 1009368 6.02 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20250822 0 1.76 1.85 1.72 1.75 64574 1.75 down down correct
MYPS.US Playstudios Inc 20250822 0 0.95 1 0.95 0.9942 369912 0.9942 up up correct
MYPSW.US MYPSW 20250822 0 0.015 0.015 0.013 0.013 31300 0.013 down down correct
MYRG.US MYR Group Inc 20250822 0 184.69 189.155 183.3575 185.58 230047 185.58 up up correct
MYSZ.US My Size Inc 20250822 0 1.15 1.205 1.15 1.19 46280 1.19 up up correct
NAII.US Natural Alternatives International Inc 20250822 0 4.0315 4.0315 3.96 3.98 1379 3.98 down down correct
NAOV.US NanoVibronix Inc 20250822 0 5.03 5.58 5.03 5.395 38588 5.395 up up correct
NATH.US Nathan's Famous Inc 20250822 0 107.2 110.42 107.2 108.92 23800 108.42 up up correct
NATR.US Nature's Sunshine Products Inc 20250822 0 16.79 16.94 16.18 16.4 225510 16.4 down down correct
NAUT.US Nautilus Biotechnology Inc 20250822 0 0.665 0.713 0.66 0.701 165970 0.701 up up correct
NAVI.US Navient Corporation 20250822 0 13.17 13.715 13.135 13.56 891573 13.56 up up correct
NBIX.US Neurocrine Biosciences Inc 20250822 0 135.97 137.025 134.31 135.43 547980 135.43 down down correct
NBN.US Northeast Bank 20250822 0 103.1 108.45 103.1 108.28 87032 108.28 up up correct
NBST.US Newbury Street Acquisition Corporation 20250822 0 12.99 12.99 12.99 12.99 0 12.99
NBSTU.US Newbury Street Acquisition Corporation 20250822 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20250822 0 42.77 44.99 42.77 44.88 270769 44.88 up up correct
NBTX.US Nanobiotix S.A 20250822 0 10.2 10.59 9.7742 10.0942 41490 10.0942 down down correct
NCMI.US National CineMedia Inc 20250822 0 4.3 4.585 4.3 4.54 534778 4.54 up up correct
NCNA.US NuCana plc 20250822 0 3.1 3.44 3.1 3.44 420004 3.44 up up correct
NCNO.US nCino Inc 20250822 0 27.95 29.115 27.84 29.08 1643052 29.08 up up correct
NCSM.US NCS Multistage Holdings Inc 20250822 0 35.67 37.44 35.34 37 11963 37 up up correct
NCTY.US The9 Limited 20250822 0 7.89 8.56 7.7 8.45 124067 8.45 up up correct
NDAQ.US Nasdaq Inc 20250822 0 94.3 95.45 94.3 94.75 2038535 94.75 up up correct
NDLS.US Noodles & Company 20250822 0 0.72 0.758 0.695 0.726 94541 0.726 up up correct
NDRA.US ENDRA Life Sciences Inc 20250822 0 4.53 4.53 4.24 4.385 28249 4.385 down down correct
NDSN.US Nordson Corporation 20250822 0 221.14 229.15 220.41 227.17 651733 227.17 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20250822 0 21.78 23.25 21.745 23.23 83814 23.23 up up correct
NEGG.US Newegg Commerce Inc 20250822 0 133.08 136 96.5354 100.75 2213501 100.75 down down correct
NEO.US NeoGenomics Inc 20250822 0 6.25 6.615 6.24 6.605 1827054 6.605 up up correct
NEOG.US Neogen Corporation 20250822 0 5.68 5.845 5.62 5.64 2900316 5.64 down down correct
NEON.US Neonode Inc 20250822 0 25.17 26.01 24.6 25 303943 25 down down correct
NEPH.US Nephros Inc 20250822 0 3.92 4.4 3.76 4.18 56565 4.18 up up correct
NERV.US Minerva Neurosciences Inc 20250822 0 2.47 2.4713 2.415 2.435 11072 2.435 down down correct
NESR.US National Energy Services Reunited Corp 20250822 0 8.62 8.755 8.387 8.65 966800 8.65 up up correct
NEWT.US Newtek Business Services Corp 20250822 0 12.07 12.64 12.07 12.48 375049 12.48 up up correct
NEXI.US NexImmune Inc 20250822 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20250822 0 10.3 10.42 10.105 10.24 2502094 10.24 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20250822 0 11.19 11.76 11.14 11.74 233656 11.74 up up correct
NFE.US New Fortress Energy Inc 20250822 0 2.4 2.84 2.4 2.64 13306980 2.64 up up correct
NFLX.US Netflix Inc 20250822 0 1208.88 1213.62 1198.23 1204.65 3128133 1204.65 down down correct
NHTC.US Natural Health Trends Corp 20250822 0 4.34 4.57 4.3 4.36 93464 4.36 up up correct
NICE.US NICE Ltd 20250822 0 137.09 142.54 136.82 142.5 905771 142.5 up up correct
NICHX.US NICHX 20250822 0 26.77 26.77 26.77 26.77 0 26.77
NISN.US Nisun International Enterprise Development Group Co. Ltd 20250822 0 3.71 3.81 3.68 3.78 14198 3.78 up up correct
NIU.US Niu Technologies 20250822 0 4.64 4.64 4.47 4.52 622590 4.52 down down correct
NKSH.US National Bankshares Inc 20250822 0 29.1 30.78 29.1 30.54 20576 30.54 up up correct
NKTR.US Nektar Therapeutics 20250822 0 28.04 29.7 26.86 27.03 1229863 27.03 down down correct
NKTX.US Nkarta Inc 20250822 0 2.32 2.44 2.3 2.37 746300 2.37 up up correct
NLSP.US NLS Pharmaceutics AG 20250822 0 2.8 2.8032 2.5601 2.63 158127 2.63 down down correct
NLSPW.US NLS Pharmaceutics AG 20250822 0 0.02 0.02 0.018 0.018 24200 0.018 down down correct
NMFC.US New Mountain Finance Corporation 20250822 0 10.37 10.499 10.37 10.39 413282 10.39 up up correct
NMIH.US NMI Holdings Inc 20250822 0 39.52 40.42 39.3236 40.345 334665 40.345 up up correct
NMRD.US Nemaura Medical Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20250822 0 17.38 18.39 17.135 18.14 1760196 18.14 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20250822 0 0.777 0.8 0.7614 0.7846 138884 0.7846 up up correct
NNAVW.US NextNav Inc. Warrant 20250822 0 5.47 6.2 5.34 6.2 21139 6.2 up up correct
NNBR.US NN Inc 20250822 0 2.38 2.45 2.38 2.4 38262 2.4 up up correct
NNDM.US Nano Dimension Ltd 20250822 0 1.39 1.43 1.38 1.42 1193800 1.42 up up correct
NNOX.US Nano 20250822 0 4.04 4.16 3.99 4.06 1607708 4.06 up up correct
NODK.US NI Holdings Inc 20250822 0 12.62 12.98 12.49 12.83 45414 12.83 up up correct
NOTV.US Inotiv Inc 20250822 0 1.76 1.89 1.7106 1.89 227219 1.89 up up correct
NOVT.US Novanta Inc 20250822 0 116.78 123.22 116.54 122.97 326560 122.97 up up correct
NPCE.US NeuroPace Inc 20250822 0 8.65 9.17 8.65 8.99 156491 8.99 up up correct
NRC.US National Research Corporation 20250822 0 14.63 15.49 14.5251 15.37 83241 15.37 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20250822 0 10.11 10.5 10.065 10.42 568417 10.42 up up correct
NRIM.US Northrim BanCorp Inc 20250822 0 88.05 93.2 87.9 93.05 48198 93.05 up up correct
NRIX.US Nurix Therapeutics Inc 20250822 0 9.77 10.33 9.6351 10.14 617554 10.14 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20250822 0 14.13 14.13 14.13 14.13 0 14.13
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20250822 0 14.33 14.33 14.33 14.33 0 14.33
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20250822 0 14.34 14.34 14.34 14.34 0 14.34
NRXP.US NRx Pharmaceuticals Inc 20250822 0 2.59 2.69 2.54 2.64 702381 2.64 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20250822 0 0.0894 0.097 0.08 0.097 691 0.097 up up correct
NSIT.US Insight Enterprises Inc 20250822 0 129.4 135.885 129.39 133.86 318720 133.86 up down incorrect
NSPR.US InspireMD Inc 20250822 0 2.37 2.4 2.36 2.38 59200 2.38 up down incorrect
NSSC.US Napco Security Technologies Inc 20250822 0 30.59 31.86 30.4 31.7 318881 31.7 up down incorrect
NSYS.US Nortech Systems Incorporated 20250822 0 8.7534 8.8604 8.71 8.8604 3526 8.8604 up down incorrect
NTAP.US NetApp Inc 20250822 0 108.47 110.86 107.56 110.52 1331260 110.52 up down incorrect
NTCT.US NetScout Systems Inc 20250822 0 22.91 23.56 22.7475 23.505 472000 23.505 up down incorrect
NTES.US NetEase Inc 20250822 0 130.81 132.64 130.01 131.89 747937 131.89 up down incorrect
NTGR.US NETGEAR Inc 20250822 0 26.05 28.55 25.38 27.48 998398 27.48 up down incorrect
NTIC.US Northern Technologies International Corporation 20250822 0 7.35 7.68 7.35 7.6 13667 7.6 up up correct
NTLA.US Intellia Therapeutics Inc 20250822 0 10.23 10.73 10.09 10.52 3219737 10.52 up up correct
NTNX.US Nutanix Inc 20250822 0 68.06 69 67.3 68.79 2798601 68.79 up up correct
NTRA.US Natera Inc 20250822 0 162.89 166.31 161.86 165.6 840300 165.6 up up correct
NTRB.US Nutriband Inc. Common Stock 20250822 0 6.25 6.575 6.25 6.435 20507 6.435 up up correct
NTRBW.US Nutriband Inc. Warrant 20250822 0 1.4 1.495 1.36 1.36 1200 1.36 down down correct
NTRS.US Northern Trust Corporation 20250822 0 127.83 130.72 127.8 130.06 1014855 130.06 up up correct
NTRSO.US Northern Trust Corporation 20250822 0 20.44 20.56 20.33 20.56 23800 20.56 up up correct
NTWK.US NetSol Technologies Inc 20250822 0 4.11 4.1893 4.01 4.06 21699 4.06 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20250822 0 74.48 76.44 73.68 76.08 407091 76.08 up down incorrect
NUWE.US Nuwellis Inc 20250822 0 5.1 5.3195 5 5.22 61173 5.22 up down incorrect
NVAX.US Novavax Inc 20250822 0 7.74 8.075 7.605 7.84 8471971 7.84 up down incorrect
NVCR.US NovoCure Limited 20250822 0 12.08 12.47 11.96 12.43 1439577 12.43 up down incorrect
NVDA.US NVIDIA Corporation 20250822 0 172.61 178.59 171.2 177.99 172789406 177.99 up down incorrect
NVEC.US NVE Corporation 20250822 0 63.24 67.11 63.24 66.86 55177 66.86 up down incorrect
NVFY.US Nova LifeStyle Inc 20250822 0 1.66 1.8299 1.65 1.8 82672 1.8 up up correct
NVMI.US Nova Measuring Instruments Ltd 20250822 0 246.26 257.7 240.0001 252.8 162475 252.8 up up correct
NVNO.US enVVeno Medical Corp 20250822 0 0.978 1.12 0.9512 1 5027620 1 up up correct
NVOS.US Novo Integrated Sciences Inc 20250822 0 0.0005 0.0005 0.0005 0.0005 3504 0.0005
NVTS.US Navitas Semiconductor Corporation Common Stock 20250822 0 6.2 6.58 6.16 6.43 12638194 6.43 up up correct
NVVE.US Nuvve Holding Corp 20250822 0 0.5153 0.528 0.4643 0.4744 901521 0.4744 down down correct
NVVEW.US Nuvve Holding Corp 20250822 0 0.0226 0.0274 0.0216 0.0245 21500 0.0245 up up correct
NWBI.US Northwest Bancshares Inc 20250822 0 12.06 12.665 12.06 12.64 970678 12.64 up up correct
NWE.US NorthWestern Corporation 20250822 0 57.87 58.63 57.44 58.48 518800 58.48 up up correct
NWFL.US Norwood Financial Corp 20250822 0 24.95 25.65 24.8 25.65 55827 25.65 up up correct
NWL.US Newell Brands Inc 20250822 0 5.49 5.8551 5.49 5.77 5676717 5.77 up up correct
NWPX.US Northwest Pipe Company 20250822 0 50.89 53.28 50.56 52.69 73046 52.69 up up correct
NWS.US News Corporation 20250822 0 34.7 35.26 34.55 35.17 559800 35.17 up up correct
NWSA.US News Corporation 20250822 0 29.93 30.645 29.52 30.5 2448427 30.5 up up correct
NXPI.US NXP Semiconductors N.V 20250822 0 225.66 238.32 224.09 234.83 2994052 234.83 up up correct
NXST.US Nexstar Media Group Inc 20250822 0 205.75 210.2199 204.62 207.06 283097 207.06 up up correct
NXTC.US NextCure Inc 20250822 0 5.07 5.21 5.03 5.13 22200 5.13 up up correct
NXTP.US Nextplay Technologies Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMT.US New York Mortgage Trust Inc 20250822 0 6.96 7.21 6.92 7.14 861219 7.14 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20250822 0 21.99 22.2 21.9 21.9 11439 21.9 down down correct
NYMTM.US New York Mortgage Trust Inc 20250822 0 24.78 24.9 24.78 24.89 9838 24.89 up up correct
NYMTN.US New York Mortgage Trust Inc 20250822 0 21.61 21.86 21.61 21.75 10785 21.75 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20250822 0 6.28 6.6 6.28 6.43 79931 6.43 up up correct
OBLG.US Oblong Inc 20250822 0 3.07 3.51 2.908 3.5 88973 3.5 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20250822 0 25.59 26.5 25.5 26.45 55400 26.45 up down incorrect
OCC.US Optical Cable Corporation 20250822 0 5.42 5.75 5.38 5.65 35494 5.65 up down incorrect
OCCI.US OFS Credit Company Inc 20250822 0 5.73 5.81 5.72 5.77 156400 5.77 up down incorrect
OCCIO.US OFS Credit Company Inc 20250822 0 24.929 24.929 24.86 24.868 900 24.868 down up incorrect
OCFC.US OceanFirst Financial Corp 20250822 0 17.27 18.305 17.27 18.25 467926 18.25 up up correct
OCG.US Oriental Culture Holding LTD 20250822 0 2.8 3.49 2.22 3.4899 300277 3.4899 up up correct
OCGN.US Ocugen Inc 20250822 0 1.01 1.05 1 1.01 2293097 1.01
OCSL.US Oaktree Specialty Lending Corporation 20250822 0 13.73 13.9 13.64 13.75 302867 13.75 up up correct
OCUL.US Ocular Therapeutix Inc 20250822 0 12.2 12.49 12.0281 12.3 1414893 12.3 up up correct
ODFL.US Old Dominion Freight Line Inc 20250822 0 150.21 160.06 149.99 159.13 1962300 159.13 up down incorrect
ODP.US The ODP Corporation 20250822 0 20.46 21.92 20.255 21.33 539333 21.33 up down incorrect
OESX.US Orion Energy Systems Inc 20250822 0 5.88 6.58 5.6 6.21 47247 6.21 up down incorrect
OFED.US Oconee Federal Financial Corp 20250822 0 13.32 13.32 13.32 13.32 200 13.32
OFIX.US Orthofix Medical Inc 20250822 0 14.7 15.075 14.52 14.55 432057 14.55 down up incorrect
OFLX.US Omega Flex Inc 20250822 0 33.84 37.5 33.84 36.3 36700 36.3 up down incorrect
OFS.US OFS Capital Corporation 20250822 0 8.345 8.41 8.3 8.32 47000 8.32 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20250822 0 23.238 23.238 23.238 23.238 0 23.238
OGI.US OrganiGram Holdings Inc 20250822 0 1.55 1.63 1.45 1.6 900765 1.6 up down incorrect
OKTA.US Okta Inc 20250822 0 90.11 93.3025 89.78 92.05 2741700 92.05 up up correct
OLB.US The OLB Group Inc 20250822 0 1.05 1.06 0.9523 1.04 308247 1.04 down down correct
OLED.US Universal Display Corporation 20250822 0 140.52 146.29 140.42 144.87 520147 144.87 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20250822 0 134.35 134.84 130 132.19 1689683 132.19 down down correct
OLMA.US Olema Pharmaceuticals Inc 20250822 0 5.56 5.9718 5.56 5.76 432641 5.76 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20250822 0 1.35 1.43 1.35 1.4 658049 1.4 up up correct
OM.US Outset Medical Inc 20250822 0 13.9 14.32 13.7 14.2 280746 14.2 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20250822 0 107.8 108.71 105.96 107.22 52760 107.22 down down correct
OMCL.US Omnicell Inc 20250822 0 32.16 33.71 32.1 33.62 863923 33.62 up up correct
OMER.US Omeros Corporation 20250822 0 4.43 4.54 4.36 4.4 931367 4.4 down down correct
OMEX.US Odyssey Marine Exploration Inc 20250822 0 1.37 1.475 1.34 1.42 3166989 1.42 up up correct
OMQS.US OMNIQ Corp. Common Stock 20250822 0 0.1245 0.13 0.1222 0.13 8000 0.13 up up correct
ON.US ON Semiconductor Corporation 20250822 0 49.33 52.33 49.33 51.85 9736700 51.85 up up correct
ONB.US Old National Bancorp 20250822 0 21.61 22.76 21.595 22.72 3618650 22.72 up up correct
ONCY.US Oncolytics Biotech Inc 20250822 0 1 1.05 0.99 1.01 481297 1.01 up up correct
ONDS.US Ondas Holdings Inc 20250822 0 3.8 4.51 3.8 4.49 65316600 4.49 up up correct
ONEW.US OneWater Marine Inc 20250822 0 17.04 17.92 16.61 17.28 325686 17.28 up up correct
OPBK.US OP Bancorp 20250822 0 13.69 14.44 13.69 14.3 81982 14.3 up up correct
OPCH.US Option Care Health Inc 20250822 0 28.84 29.33 28.34 28.74 2369681 28.74 down down correct
OPEN.US Opendoor Technologies Inc 20250822 0 3.58 5.08 3.44 5.01 657093063 5.01 up up correct
OPGN.US OpGen Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 156 0.0001
OPHC.US OptimumBank Holdings Inc 20250822 0 4.2545 4.37 4.2545 4.36 12411 4.36 up up correct
OPI.US Office Properties Income Trust 20250822 0 0.2246 0.2399 0.22 0.2236 1108713 0.2236 down down correct
OPINL.US Office Properties Income Trust 20250822 0 6.7 6.755 6.636 6.7 6700 6.7
OPK.US OPKO Health Inc 20250822 0 1.39 1.42 1.38 1.41 3718977 1.41 up up correct
OPOF.US Old Point Financial Corporation 20250822 0 40.98 41.995 40.98 41.72 19857 41.72 up up correct
OPRA.US Opera Limited 20250822 0 16.04 16.5755 16 16.04 765330 16.04
OPRT.US Oportun Financial Corporation 20250822 0 5.89 6.15 5.77 6 458464 6 up up correct
OPRX.US OptimizeRx Corporation 20250822 0 16.28 17.299 15.965 17.25 368415 17.25 up up correct
ORGN.US Origin Materials Inc 20250822 0 0.58 0.62 0.574 0.5801 1197467 0.5801 up up correct
ORGNW.US Origin Materials Inc Warrant 20250822 0 0.02 0.025 0.0198 0.0199 62918 0.0199 down down correct
ORGO.US Organogenesis Holdings Inc 20250822 0 4.54 4.945 4.51 4.89 1261638 4.89 up up correct
ORGS.US Orgenesis Inc 20250822 0 0.02 0.1 0.02 0.1 600 0.1 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20250822 0 9.78 10.145 9.645 9.74 531437 9.74 down down correct
ORLY.US O'Reilly Automotive Inc 20250822 0 103.37 104 102.03 102.31 3483500 102.31 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20250822 0 2.0805 2.15 2.0601 2.14 59277 2.14 up up correct
ORRF.US Orrstown Financial Services Inc 20250822 0 33.29 35.068 33.29 34.82 275716 34.82 up up correct
OSBC.US Old Second Bancorp Inc 20250822 0 17.79 18.42 17.68 18.39 326214 18.39 up up correct
OSIS.US OSI Systems Inc 20250822 0 221.26 230.37 218.77 228.7 324970 228.7 up up correct
OSPN.US OneSpan Inc 20250822 0 14.09 14.57 14.07 14.56 380398 14.56 up up correct
OSS.US One Stop Systems Inc 20250822 0 5.6 5.77 5.37 5.74 849166 5.74 up up correct
OSUR.US OraSure Technologies Inc 20250822 0 2.86 3.01 2.85 3 369913 3 up up correct
OSW.US OneSpaWorld Holdings Limited 20250822 0 21.98 22.98 21.83 22.965 701858 22.965 up up correct
OTEX.US Open Text Corporation 20250822 0 32.07 32.79 31.87 32.63 818463 32.63 up up correct
OTLK.US Outlook Therapeutics Inc 20250822 0 2.46 2.7 2.38 2.68 3711185 2.68 up up correct
OTLY.US Oatly Group AB 20250822 0 17.38 18 17.38 17.79 118334 17.79 up up correct
OTRK.US Ontrak Inc 20250822 0 0.0634 0.08 0.063 0.071 153213 0.071 up up correct
OTRKP.US Ontrak Inc 20250822 0 0.02 0.02 0.02 0.02 1000 0.02
OTTR.US Otter Tail Corporation 20250822 0 83.74 86.22 82.92 85.97 175382 85.97 up up correct
OVBC.US Ohio Valley Banc Corp 20250822 0 36.1308 36.87 35.985 36.29 22637 36.29 up up correct
OVID.US Ovid Therapeutics Inc 20250822 0 0.96 1.0863 0.94 1.03 1202302 1.03 up up correct
OVLY.US Oak Valley Bancorp 20250822 0 27.63 28.6 27.63 28.49 20747 28.49 up up correct
OWSCX.US OWSCX 20250822 0 19.7 19.7 19.7 19.7 0 19.7
OXBR.US Oxbridge Re Holdings Limited 20250822 0 1.645 1.9828 1.645 1.81 91166 1.81 up up correct
OXLC.US Oxford Lane Capital Corp 20250822 0 3.47 3.58 3.47 3.57 5036300 3.57 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20250822 0 23.641 23.65 23.59 23.61 3900 23.61 down down correct
OXLCP.US Oxford Lane Capital Corp 20250822 0 24.454 24.52 24.43 24.43 2600 24.43 down down correct
OXSQ.US Oxford Square Capital Corp 20250822 0 2.22 2.24 2.21 2.22 866947 2.22
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20250822 0 23.75 23.75 23.75 23.75 1100 23.75
OXSQZ.US Oxford Square Capital Corp. 20250822 0 25.09 25.119 25.09 25.09 3000 25.09
OZK.US Bank OZK 20250822 0 50.01 52.33 50 52.22 773759 52.22 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20250822 0 17.35 17.546 17.334 17.52 19100 17.52 up up correct
PAA.US Plains All American Pipeline L.P 20250822 0 17.7 17.89 17.5835 17.62 3628585 17.62 down down correct
PAAS.US Pan American Silver Corp 20250822 0 32.03 32.82 31.6 32.64 4242200 32.64 up up correct
PACB.US Pacific Biosciences of California Inc 20250822 0 1.26 1.4 1.26 1.38 7240855 1.38 up up correct
PAGP.US Plains GP Holdings L.P 20250822 0 18.91 19.17 18.905 18.96 1214462 18.96 up up correct
PAHC.US Phibro Animal Health Corporation 20250822 0 31.64 32.9484 31.53 32.46 194402 32.46 up up correct
PALI.US Palisade Bio Inc 20250822 0 0.711 0.754 0.7097 0.754 210736 0.754 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20250822 0 5.08 5.29 5.06 5.29 220049 5.29 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20250822 0 183.65 187.1099 182.935 185.88 6861721 185.88 up up correct
PASG.US Passage Bio Inc 20250822 0 7.53 7.6505 7.13 7.54 47545 7.54 up up correct
PATK.US Patrick Industries Inc 20250822 0 111.71 116.78 110.72 115.64 0 115.24 up up correct
PAVM.US PAVmed Inc 20250822 0 0.42 0.475 0.42 0.4686 397783 0.4686 up up correct
PAX.US Patria Investments Limited 20250822 0 13.23 13.58 13.19 13.42 623075 13.42 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20250822 0 6.65 7.045 6.64 7.01 4167402 7.01 up up correct
PAYS.US PaySign Inc 20250822 0 5.2 5.47 5.15 5.4 425396 5.4 up up correct
PAYX.US Paychex Inc 20250822 0 139.17 141.1868 138.835 140.81 2066288 140.81 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20250822 0 18.7448 19.35 18.4 19.14 54728 19.14 up up correct
PBFS.US Pioneer Bancorp Inc 20250822 0 13 13.41 13 13.22 22445 13.22 up up correct
PBHC.US Pathfinder Bancorp Inc 20250822 0 14.7 14.8451 14.675 14.7 10930 14.7
PBLA.US Panbela Therapeutics Inc 20250822 0 0.158 0.158 0.158 0.158 67 0.158
PBPB.US Potbelly Corporation 20250822 0 12.46 12.88 12.18 12.74 277320 12.74 up up correct
PBYI.US Puma Biotechnology Inc 20250822 0 5.23 5.37 5.04 5.25 671890 5.25 up up correct
PCAR.US PACCAR Inc 20250822 0 98.4 102.95 98.27 101.5 3345673 101.5 up up correct
PCB.US PCB Bancorp 20250822 0 21.58 22.45 21.58 22.39 46700 22.39 up up correct
PCH.US PotlatchDeltic Corporation 20250822 0 42.53 43.87 42.28 43.79 875956 43.79 up up correct
PCRX.US Pacira BioSciences Inc 20250822 0 25.68 25.94 25.225 25.84 453137 25.84 up up correct
PCSA.US Processa Pharmaceuticals Inc 20250822 0 0.207 0.225 0.202 0.218 6433543 0.218 up up correct
PCT.US PureCycle Technologies Inc 20250822 0 12.65 13.215 12.4 13.015 2257256 13.015 up up correct
PCTTU.US PureCycle Technologies Inc 20250822 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20250822 0 4 4 3.8 3.8 3714 3.8 down down correct
PCTY.US Paylocity Holding Corporation 20250822 0 178.67 182.83 178.67 182.31 321889 182.31 up up correct
PCVX.US Vaxcyte Inc 20250822 0 31.82 33.27 31.77 32.29 1519129 32.29 up up correct
PCYO.US Pure Cycle Corporation 20250822 0 10.17 10.66 10.09 10.64 53806 10.64 up up correct
PDD.US Pinduoduo Inc 20250822 0 127.48 129 125.82 127.11 20133800 127.11 down down correct
PDEX.US Pro 20250822 0 47.75 48.445 45.32 46.025 36424 46.025 down down correct
PDFS.US PDF Solutions Inc 20250822 0 19.39 20.63 19.36 20.28 467921 20.28 up up correct
PDLB.US PDL Community Bancorp 20250822 0 14.47 14.98 14.3943 14.93 123138 14.93 up up correct
PDSB.US PDS Biotechnology Corporation 20250822 0 1.18 1.2299 1.1507 1.19 241451 1.19 up up correct
PDSKX.US PDSKX 20250822 0 26.86 26.86 26.86 26.86 0 26.86
PDSRX.US PDSRX 20250822 0 26.67 26.67 26.67 26.67 0 26.67
PDSYX.US PDSYX 20250822 0 27.21 27.21 27.21 27.21 0 27.21
PEB.US PH 20250822 0 17.77 17.8651 17.695 17.82 9452 17.82 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20250822 0 30.49 32.5 30.45 31.85 11399 31.85 up up correct
PEBO.US Peoples Bancorp Inc 20250822 0 29.65 31.02 29.65 30.94 195479 30.94 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20250822 0 34.02 34.91 33.98 34.845 907686 34.845 up up correct
PEGA.US Pegasystems Inc 20250822 0 51.06 53.05 50.78 52.93 1184152 52.93 up down incorrect
PENN.US Penn National Gaming Inc 20250822 0 19.15 19.62 18.9801 19.49 2788511 19.49 up down incorrect
PEP.US PepsiCo Inc 20250822 0 149.65 151.18 149.09 149.64 5218019 149.64 down up incorrect
PERI.US Perion Network Ltd 20250822 0 9.2 9.43 9.2 9.37 202736 9.37 up down incorrect
PESI.US Perma 20250822 0 11.74 12.49 11.74 12.16 147552 12.16 up down incorrect
PETS.US PetMed Express Inc 20250822 0 3.11 3.2 3.05 3.14 90602 3.14 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20250822 0 0.85 0.85 0.815 0.85 300 0.85
PETZ.US TDH Holdings Inc 20250822 0 1.005 1.01 0.98 1.0081 4167 1.0081 up down incorrect
PFALX.US PFALX 20250822 0 7.16 7.16 7.16 7.16 0 7.16
PFBC.US Preferred Bank 20250822 0 92.5 94.87 91.65 94.77 88699 94.77 up down incorrect
PFFLX.US PFFLX 20250822 0 7.16 7.16 7.16 7.16 0 7.16
PFG.US Principal Financial Group Inc 20250822 0 78.83 81.445 78.59 80.72 1250491 80.72 up up correct
PFIS.US Peoples Financial Services Corp 20250822 0 50.5638 53.01 50.5638 52.87 29536 52.87 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20250822 0 7.16 7.16 7.16 7.16 0 7.16
PFLT.US PennantPark Floating Rate Capital Ltd 20250822 0 10.15 10.24 10.14 10.19 853600 10.19 up down incorrect
PFX.US Phenixfin Corporation 20250822 0 48.5 49.5437 48.5 49.5 710 49.5 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20250822 0 23.43 23.43 23.43 23.43 0 23.43
PGC.US Peapack 20250822 0 27.26 28.74 27.26 28.46 120328 28.46 up up correct
PGEN.US Precigen Inc 20250822 0 3.65 4.205 3.62 4.18 24213239 4.18 up up correct
PGNY.US Progyny Inc 20250822 0 23.14 23.81 22.91 23.53 778569 23.53 up up correct
PHAR.US Pharming Group NV 20250822 0 13.38 13.83 13.28 13.6999 19253 13.6999 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20250822 0 11 12.155 10.96 11.91 1996734 11.91 up up correct
PHIO.US Phio Pharmaceuticals Corp 20250822 0 2.12 2.12 2.0031 2.09 120358 2.09 down down correct
PHUN.US Phunware Inc 20250822 0 2.6 2.73 2.58 2.73 133900 2.73 up up correct
PHVS.US Pharvaris N.V 20250822 0 23.67 23.77 22.855 23.12 53502 23.12 down down correct
PI.US Impinj Inc 20250822 0 168.31 182.76 168.31 176.82 503741 176.82 up up correct
PIIVX.US PIIVX 20250822 0 43.14 43.14 43.14 43.14 0 43.14
PINC.US Premier Inc 20250822 0 25.76 25.78 25.11 25.14 1613979 25.14 down down correct
PKBK.US Parke Bancorp Inc 20250822 0 21.31 22.28 21.31 22.25 60579 22.25 up up correct
PKOH.US Park 20250822 0 18.7 20.115 18.7 19.955 29387 19.955 up up correct
PLAB.US Photronics Inc 20250822 0 21.19 22.15 21.065 22.08 520530 22.08 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20250822 0 23.96 25.55 23.96 25.34 887562 25.34 up up correct
PLBC.US Plumas Bancorp 20250822 0 42.65 43.77 42.62 43.71 17800 43.71 up up correct
PLBY.US PLBY Group Inc 20250822 0 1.64 1.7091 1.62 1.7 194986 1.7 up up correct
PLCE.US The Children's Place Inc 20250822 0 4.58 4.82 4.4699 4.5 729989 4.5 down down correct
PLL.US Piedmont Lithium Inc 20250822 0 9 9.4348 9 9.21 247243 9.21 up up correct
PLMR.US Palomar Holdings Inc 20250822 0 126.94 128.6 124.34 125.05 360985 125.05 down down correct
PLPC.US Preformed Line Products Company 20250822 0 186.055 193.6 184.5 193.39 43114 193.39 up up correct
PLRX.US Pliant Therapeutics Inc 20250822 0 1.44 1.49 1.435 1.45 620519 1.45 up up correct
PLSE.US Pulse Biosciences Inc 20250822 0 16.19 17.25 16.13 17.05 164907 17.05 up up correct
PLTK.US Playtika Holding Corp 20250822 0 3.58 3.75 3.57 3.74 2030410 3.74 up up correct
PLUG.US Plug Power Inc 20250822 0 1.545 1.68 1.54 1.68 61455457 1.68 up up correct
PLUS.US ePlus inc 20250822 0 71.29 74.1 70.955 73.66 170850 73.66 up up correct
PLXS.US Plexus Corp 20250822 0 131.66 137.76 131.3685 137.26 151621 137.26 up up correct
PMAAX.US PMAAX 20250822 0 9.84 9.84 9.84 9.84 0 9.84
PMCB.US PharmaCyte Biotech Inc. Common Stock 20250822 0 0.9601 1 0.92 0.97 77338 0.97 up up correct
PMFLX.US PMFLX 20250822 0 9.84 9.84 9.84 9.84 0 9.84
PMT.US PC 20250822 0 19.06 19.33 19.04 19.16 54289 19.16 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20250822 0 14.87 15.7135 14.87 15.57 60719 15.57 up up correct
PMVP.US PMV Pharmaceuticals Inc 20250822 0 1.48 1.54 1.465 1.48 226997 1.48
PNBK.US Patriot National Bancorp Inc 20250822 0 1.56 1.72 1.54 1.72 580292 1.72 up up correct
PNFP.US Pinnacle Financial Partners Inc 20250822 0 92.47 97.19 92.47 96.19 1516188 96.19 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20250822 0 25.1 25.1 25.042 25.042 6400 25.042 down down correct
PNNT.US PennantPark Investment Corporation 20250822 0 7.1 7.2 7.1 7.15 372500 7.15 up up correct
PNRG.US PrimeEnergy Resources Corporation 20250822 0 146.57 154 146.06 150.06 32133 150.06 up up correct
PNTG.US The Pennant Group Inc 20250822 0 25.02 25.58 24.87 25.17 278394 25.17 up down incorrect
POAI.US Predictive Oncology Inc 20250822 0 0.916 0.96 0.881 0.93 64600 0.93 up down incorrect
PODD.US Insulet Corporation 20250822 0 329.85 333.22 328.0795 330.77 499580 330.77 up down incorrect
POLA.US Polar Power Inc 20250822 0 1.78 1.95 1.78 1.91 35918 1.91 up down incorrect
POOL.US Pool Corporation 20250822 0 309.77 328.285 308.78 323.73 736600 323.73 up down incorrect
POWI.US Power Integrations Inc 20250822 0 45.85 48 45.245 47.42 552429 47.42 up down incorrect
POWL.US Powell Industries Inc 20250822 0 251.8 275.86 249.06 262.95 423005 262.95 up down incorrect
POWW.US AMMO Inc 20250822 0 1.42 1.48 1.3935 1.48 493246 1.48 up down incorrect
POWWP.US AMMO Inc 20250822 0 23.698 23.85 23.5 23.85 6600 23.85 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20250822 0 22.99 24.36 22.94 24.305 1077921 24.305 up down incorrect
PPBT.US Purple Biotech Ltd 20250822 0 2.17 2.4 2.17 2.295 18512 2.295 up down incorrect
PPC.US Pilgrim's Pride Corporation 20250822 0 47.67 47.67 46.13 46.16 1512559 46.16 down down correct
PPIH.US Perma 20250822 0 27.5 30.715 27.2405 30.38 211622 30.38 up up correct
PPSI.US Pioneer Power Solutions Inc 20250822 0 3.61 3.7959 3.5932 3.74 271084 3.74 up up correct
PPTA.US Midas Gold Corp. 20250822 0 17.86 18.71 17.57 17.73 2583193 17.73 down down correct
PRAA.US PRA Group Inc 20250822 0 16.29 17.4899 16.21 17.34 320255 17.34 up up correct
PRAX.US Praxis Precision Medicines Inc 20250822 0 46.85 49.1 46.01 48.78 317150 48.78 up up correct
PRCH.US Porch Group Inc 20250822 0 15.6 16.7 15.46 16.63 1900166 16.63 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20250822 0 39.87 41.42 39.27 41.23 727623 41.23 up up correct
PRDO.US Perdoceo Education Corporation 20250822 0 33 33.87 32.6 33.37 852655 33.37 up up correct
PRFX.US PainReform Ltd 20250822 0 1.64 1.8441 1.57 1.69 670974 1.69 up down incorrect
PRGS.US Progress Software Corporation 20250822 0 44.97 46.79 44.9 46.7 749317 46.7 up down incorrect
PRIM.US Primoris Services Corporation 20250822 0 112.25 116.1799 111.68 114.42 620794 114.42 up down incorrect
PRIVX.US Sharespost 100 Fund 20250822 0 42.28 42.28 42.28 42.28 0 42.28
PRLD.US Prelude Therapeutics Incorporated 20250822 0 1.08 1.25 1.01 1.24 494217 1.24 up down incorrect
PRLVX.US PRLVX 20250822 0 41.46 41.46 41.46 41.46 0 41.46
PROF.US Profound Medical Corp 20250822 0 4.67 4.835 4.67 4.74 62228 4.74 up down incorrect
PROV.US Provident Financial Holdings Inc 20250822 0 15.2 15.6 15.1001 15.3026 16042 15.3026 up down incorrect
PRPH.US ProPhase Labs Inc 20250822 0 0.3318 0.3449 0.3207 0.3288 728702 0.3288 down up incorrect
PRPL.US Purple Innovation Inc 20250822 0 0.9848 1.15 0.9801 1.13 958674 1.13 up down incorrect
PRPO.US Precipio Inc 20250822 0 14.27 14.27 14.21 14.26 4763 14.26 down down correct
PRQR.US ProQR Therapeutics N.V 20250822 0 2.18 2.33 2.1601 2.26 460743 2.26 up up correct
PRTA.US Prothena Corporation plc 20250822 0 8.63 8.97 8.52 8.77 1244739 8.77 up up correct
PRTC.US PureTech Health plc 20250822 0 18.95 19 18.62 19 1806 19 up up correct
PRTG.US Portage Biotech Inc 20250822 0 9.2811 9.7 9 9.11 15747 9.11 down down correct
PRTH.US Priority Technology Holdings Inc 20250822 0 8.1 8.5942 7.855 8.43 918770 8.43 up up correct
PRTS.US CarParts.com Inc 20250822 0 0.7326 0.76 0.7217 0.7242 1129350 0.7242 down down correct
PRVA.US Privia Health Group Inc 20250822 0 21.46 22.09 21.06 21.99 873119 21.99 up up correct
PSA.US PQ 20250822 0 16.16 16.29 16.16 16.25 8978 16.25 up up correct
PSEC.US Prospect Capital Corporation 20250822 0 2.84 2.91 2.8318 2.87 4583058 2.87 up up correct
PSHG.US Performance Shipping Inc 20250822 0 1.98 1.98 1.9 1.92 165400 1.92 down down correct
PSMT.US PriceSmart Inc 20250822 0 108.03 111.35 107.05 110.74 235216 110.74 up up correct
PSNL.US Personalis Inc 20250822 0 4.76 5.03 4.66 4.83 1300120 4.83 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20250822 0 18.07 18.07 18.07 18.07 0 18.07
PSTV.US Plus Therapeutics Inc 20250822 0 0.47 0.53 0.47 0.49 5305900 0.49 up up correct
PT.US Pintec Technology Holdings Limited 20250822 0 1 1.0202 0.983 1.0201 35339 1.0201 up up correct
PTC.US PTC Inc 20250822 0 212.43 217 211.55 215.05 668613 215.05 up up correct
PTCT.US PTC Therapeutics Inc 20250822 0 49.42 51 48.97 50.57 1050679 50.57 up up correct
PTEN.US Patterson 20250822 0 5.41 5.815 5.39 5.81 8689945 5.81 up up correct
PTGX.US Protagonist Therapeutics Inc 20250822 0 56.52 57.72 56.095 57.48 470130 57.48 up up correct
PTIX.US Protagenic Therapeutics Inc 20250822 0 3.92 4.4099 3.62 4.24 2384373 4.24 up up correct
PTIXW.US Protagenic Therapeutics Inc 20250822 0 0.13 0.13 0.071 0.071 31930 0.071 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20250822 0 7.15 7.34 7.1 7.29 3058939 7.29 up up correct
PTMN.US Portman Ridge Finance Corporation 20250822 0 12.2 12.465 12.2 12.27 53281 12.27 up up correct
PTON.US Peloton Interactive Inc 20250822 0 7.72 8.08 7.665 7.91 8350836 7.91 up up correct
PTPI.US Petros Pharmaceuticals Inc 20250822 0 0.027 0.03 0.026 0.028 260200 0.028 up up correct
PUBM.US PubMatic Inc 20250822 0 8.57 9.09 8.4801 9.07 947119 9.07 up up correct
PUCK.US Goal Acquisitions Corp 20250822 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20250822 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20250822 0 4.5 4.89 4.45 4.89 14341 4.89 up up correct
PVBC.US Provident Bancorp Inc 20250822 0 12.6 12.9 12.48 12.87 83736 12.87 up up correct
PWP.US Perella Weinberg Partners 20250822 0 21.13 22.45 20.99 22.4 1317439 22.4 up down incorrect
PXLW.US Pixelworks Inc 20250822 0 7.88 8.4 7.75 8.345 88863 8.345 up down incorrect
PXS.US Pyxis Tankers Inc 20250822 0 2.69 2.81 2.66 2.7001 29003 2.7001 up down incorrect
PYPD.US PolyPid Ltd 20250822 0 3.46 3.56 3.441 3.5 55000 3.5 up up correct
PYPL.US PayPal Holdings Inc 20250822 0 67.91 70.15 67.82 69.9 9384500 69.9 up up correct
PYXS.US Pyxis Oncology Inc. 20250822 0 1.29 1.43 1.28 1.34 1346676 1.34 up up correct
PZZA.US Papa John's International Inc 20250822 0 44.69 47.71 44.66 46.29 1281631 46.29 up up correct
QCOM.US QUALCOMM Incorporated 20250822 0 154.83 159.89 154.56 158.01 7711478 158.01 up up correct
QCRH.US QCR Holdings Inc 20250822 0 75.85 79.075 75.745 78.96 96957 78.96 up up correct
QDEL.US Quidel Corporation 20250822 0 26.47 28.22 25.92 27.9 1749020 27.9 up up correct
QFIN.US 360 DigiTech Inc 20250822 0 30.78 31.81 30.78 31.45 1581263 31.45 up up correct
QH.US Quhuo Limited 20250822 0 0.06 0.062 0.056 0.0601 10998102 0.0601 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20250822 0 2.15 2.205 2.143 2.15 125900 2.15
QLGN.US Qualigen Therapeutics Inc 20250822 0 1.84 1.88 1.8201 1.86 15587 1.86 up up correct
QLYS.US Qualys Inc 20250822 0 130.87 135.83 130.87 134.54 289420 134.54 up up correct
QMCO.US Quantum Corporation 20250822 0 7.02 7.765 6.98 7.75 564489 7.75 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20250822 0 7.4 7.4 7.1 7.201 2500 7.201 down down correct
QNST.US QuinStreet Inc 20250822 0 15.23 15.74 15.04 15.57 565521 15.57 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20250822 0 26.38 26.9 26.38 26.73 76700 26.73 up up correct
QRHC.US Quest Resource Holding Corporation 20250822 0 1.61 1.73 1.61 1.68 31533 1.68 up up correct
QRVO.US Qorvo Inc 20250822 0 89.52 94.045 89.21 92.95 1870400 92.95 up up correct
QSI.US Quantum 20250822 0 1.1 1.16 1.06 1.14 6761400 1.14 up up correct
QSIAW.US Quantum 20250822 0 0.45 0.55 0.407 0.4931 15552 0.4931 up up correct
QTRX.US Quanterix Corporation 20250822 0 4.84 5.1 4.81 4.83 985212 4.83 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20250822 0 14.59 16.09 14.3 15.83 18144785 15.83 up up correct
QUIK.US QuickLogic Corporation 20250822 0 5.57 5.82 5.475 5.65 250792 5.65 up up correct
QURE.US uniQure N.V 20250822 0 15.6 16.43 15.52 15.7 1043493 15.7 up up correct
RAIL.US FreightCar America Inc 20250822 0 8.35 9.1 8.35 8.98 261634 8.98 up up correct
RAIN.US Rain Therapeutics Inc 20250822 0 3.3 3.503 3.3 3.503 1500 3.503 up up correct
RAND.US Rand Capital Corporation 20250822 0 15.17 15.8567 15.17 15.58 2251 15.58 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20250822 0 0.559 0.6244 0.5501 0.6244 1105733 0.6244 up up correct
RAPT.US RAPT Therapeutics Inc 20250822 0 10.77 11.315 10.67 11.315 34500 11.315 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20250822 0 29.88 30.41 29.5 29.78 1267926 29.78 down down correct
RAVE.US RAVE Restaurant Group Inc 20250822 0 3.19 3.35 3.0958 3.35 46836 3.35 up up correct
RBB.US RBB Bancorp 20250822 0 19.5 20.6 19.5 20.48 94215 20.48 up up correct
RBBN.US Ribbon Communications Inc 20250822 0 3.77 3.99 3.7569 3.97 508049 3.97 up up correct
RBCAA.US Republic Bancorp Inc 20250822 0 73.93 76.995 73.93 76.23 43187 76.23 up up correct
RBCN.US Rubicon Technology Inc 20250822 0 4.36 4.36 4.31 4.34 25600 4.34 down down correct
RBKB.US Rhinebeck Bancorp Inc 20250822 0 13.01 13.75 12.93 13.75 34226 13.75 up up correct
RCAT.US Red Cat Holdings Inc 20250822 0 9.58 10.06 9.51 9.82 6018694 9.82 up up correct
RCEL.US AVITA Medical Inc 20250822 0 4.76 4.9628 4.71 4.88 226454 4.88 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20250822 0 9.35 9.35 9.35 9.35 0 9.35
RCICX.US Resource Credit Income Fund Class C 20250822 0 9.47 9.47 9.47 9.47 0 9.47
RCIIX.US Resource Credit Income Fund Class I Shar 20250822 0 9.35 9.35 9.35 9.35 0 9.35
RCILX.US RCILX 20250822 0 9.35 9.35 9.35 9.35 0 9.35
RCIWX.US Resource Credit Income Fund Class W Shar 20250822 0 9.34 9.34 9.34 9.34 0 9.34
RCKT.US Rocket Pharmaceuticals Inc 20250822 0 3.77 3.98 3.59 3.64 7416232 3.64 down down correct
RCKY.US Rocky Brands Inc 20250822 0 26.69 28.71 26.69 27.9 127226 27.9 up up correct
RCMT.US RCM Technologies Inc 20250822 0 24.9365 26.01 24.87 25.94 106677 25.94 up up correct
RCON.US Recon Technology Ltd 20250822 0 2.55 2.8199 2.495 2.6 56103 2.6 up up correct
RDCM.US RADCOM Ltd 20250822 0 13.07 13.655 12.9127 13.58 131770 13.58 up up correct
RDHL.US RedHill Biopharma Ltd 20250822 0 1.29 1.36 1.275 1.31 32553 1.31 up up correct
RDI.US Reading International Inc 20250822 0 1.35 1.4475 1.35 1.439 81930 1.439 up up correct
RDIB.US Reading International Inc 20250822 0 13 13 13 13 5101 13
RDNT.US RadNet Inc 20250822 0 68.4 71.11 68.185 70.1 700968 70.1 up up correct
RDVT.US Red Violet Inc 20250822 0 45.62 48 45.385 47.67 121503 47.67 up up correct
RDWR.US Radware Ltd 20250822 0 25 25.41 24.9616 25.15 102161 25.15 up up correct
REAL.US The RealReal Inc 20250822 0 7.63 7.7 7.3192 7.61 5005545 7.61 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20250822 0 4.46 4.72 4.41 4.63 4133059 4.63 up up correct
REE.US REE Automotive Ltd. 20250822 0 0.7061 0.72 0.68 0.7151 66206 0.7151 up up correct
REED.US Reed's Inc 20250822 0 1.05 1.05 1.01 1.02 13100 1.02 down down correct
REFR.US Research Frontiers Incorporated 20250822 0 1.427 1.4522 1.38 1.4 15279 1.4 down down correct
REG.US Regency Centers Corporation 20250822 0 71.66 72.79 71.66 72.35 1314938 72.35 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20250822 0 602.35 610.45 585.5 589.48 1438700 589.48 down down correct
REKR.US Rekor Systems Inc 20250822 0 1.085 1.19 1.085 1.17 2419400 1.17 up up correct
RELI.US Reliance Global Group Inc 20250822 0 0.8854 0.95 0.87 0.95 37377 0.95 up up correct
RELL.US Richardson Electronics Ltd 20250822 0 9.69 10.105 9.652 10.03 192510 10.03 up up correct
RELY.US Remitly Global Inc. Common Stock 20250822 0 18.87 19.175 18.62 19.05 3319055 19.05 up up correct
REPL.US Replimune Group Inc 20250822 0 5.6 5.818 5.53 5.67 2271739 5.67 up down incorrect
RETO.US ReTo Eco 20250822 0 1.9504 1.9504 1.8225 1.9146 8978 1.9146 down up incorrect
REYN.US Reynolds Consumer Products Inc 20250822 0 23.23 23.54 23.145 23.4 657959 23.4 up down incorrect
RFIL.US RF Industries Ltd 20250822 0 6.74 7.06 6.55 6.93 81669 6.93 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20250822 0 12.95 13 12.52 12.8 165369 12.8 down up incorrect
RGCO.US RGC Resources Inc 20250822 0 22.26 23.18 22.16 23.09 27206 23.09 up down incorrect
RGEN.US Repligen Corporation 20250822 0 120.88 127.21 119.8985 124.79 775454 124.79 up down incorrect
RGLD.US Royal Gold Inc 20250822 0 174.475 177.78 173.275 177.44 635474 177.44 up down incorrect
RGNX.US REGENXBIO Inc 20250822 0 8.15 9.11 8.07 9.01 1355248 9.01 up down incorrect
RGP.US Resources Connection Inc 20250822 0 4.7 5.01 4.675 4.98 209887 4.98 up down incorrect
RIBT.US RiceBran Technologies 20250822 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20250822 0 36.3 37.96 36.3 37.85 107076 37.85 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20250822 0 42.65 43.7181 41 41.5 895701 41.5 down down correct
RILY.US B. Riley Financial Inc 20250822 0 5.75 5.8 5.5 5.51 805865 5.51 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20250822 0 23.51 23.71 23.5 23.6 31500 23.6 up up correct
RILYN.US B. Riley Financial Inc 20250822 0 20.71 20.71 20.5 20.6 9400 20.6 down down correct
RILYP.US B. Riley Financial Inc 20250822 0 6.55 6.91 6.51 6.51 10100 6.51 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20250822 0 14.15 14.25 13.83 13.92 15600 13.92 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20250822 0 12.55 12.94 12.11 12.37 50600 12.37 down down correct
RIOT.US Riot Blockchain Inc 20250822 0 12.19 13.515 12.02 13.22 52236812 13.22 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20250822 0 12.17 13.11 12.16 13.09 64603119 13.09 up up correct
RKDA.US Arcadia Biosciences Inc 20250822 0 4.21 4.3381 4.07 4.09 35884 4.09 down down correct
RKLB.US Rocket Lab USA Inc. 20250822 0 40.97 44.684 40.4194 44.38 18818248 44.38 up up correct
RLAY.US Relay Therapeutics Inc 20250822 0 3.45 3.72 3.4274 3.69 1109246 3.69 up up correct
RLMD.US Relmada Therapeutics Inc 20250822 0 0.608 0.6399 0.6011 0.627 98595 0.627 up up correct
RLYB.US Rallybio Corporation Common Stock 20250822 0 0.591 0.65 0.59 0.626 477372 0.626 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20250822 0 14.14 14.77 14 14.6 76348 14.6 up up correct
RMBS.US Rambus Inc 20250822 0 70.53 74.63 70.45 73.77 1006018 73.77 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20250822 0 1.46 1.5108 1.4248 1.4804 13069 1.4804 up up correct
RMNI.US Rimini Street Inc 20250822 0 4.2 4.3 4.105 4.23 353887 4.23 up up correct
RMR.US The RMR Group Inc 20250822 0 16.17 17.14 16.17 17.13 148878 17.13 up up correct
RMTI.US Rockwell Medical Inc 20250822 0 1.16 1.1999 1.13 1.14 319591 1.14 down down correct
RNA.US Avidity Biosciences Inc 20250822 0 44.6 47.13 44.35 46.35 1888182 46.35 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20250822 0 9.5 10.45 9.5 10.26 10985 10.26 up up correct
RNST.US Renasant Corporation 20250822 0 37.27 39.41 37.23 39.3 795000 39.3 up up correct
RNW.US Renew Energy Global PLC 20250822 0 7.69 7.81 7.64 7.79 1918638 7.79 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20250822 0 0.074 0.078 0.062 0.078 600 0.078 up up correct
RNXT.US RenovoRx Inc. Common Stock 20250822 0 0.9 0.95 0.882 0.94 110700 0.94 up up correct
ROAD.US Construction Partners Inc 20250822 0 116.06 122.97 116.06 120.6 899184 120.6 up up correct
ROCK.US Gibraltar Industries Inc 20250822 0 61.69 65.94 61.37 65.7 244180 65.7 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20250822 0 11.85 12.025 11.82 11.92 4902282 11.92 up up correct
ROKU.US Roku Inc 20250822 0 90.85 95.72 90.0001 94.22 4122974 94.22 up up correct
ROOT.US Root Inc 20250822 0 88.56 93.1922 87 91.01 603689 91.01 up up correct
ROST.US Ross Stores Inc 20250822 0 150.23 151 145.36 147.25 7736200 147.25 down down correct
RPAY.US Repay Holdings Corporation 20250822 0 5.51 5.79 5.48 5.67 1133132 5.67 up up correct
RPD.US Rapid7 Inc 20250822 0 20.25 21.27 20.1 20.75 799436 20.75 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20250822 0 2.69 2.92 2.69 2.85 69910 2.85 up up correct
RPRX.US Royalty Pharma plc 20250822 0 36.39 36.52 35.97 36.32 2671552 36.32 down down correct
RPTX.US Repare Therapeutics Inc 20250822 0 1.54 1.61 1.54 1.59 110259 1.59 up up correct
RRBI.US Red River Bancshares Inc 20250822 0 63.8 66.4 63.8 66.27 18321 66.27 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20250822 0 6.21 6.45 6.14 6.21 340573 6.21
RRR.US Red Rock Resorts Inc 20250822 0 60.21 61.59 59.695 61.44 792542 61.44 up up correct
RSSS.US Research Solutions Inc 20250822 0 2.96 2.9799 2.92 2.945 44446 2.945 down down correct
RSVR.US Reservoir Media Inc 20250822 0 7.715 8.1 7.6798 8.06 80185 8.06 up up correct
RSVRW.US Reservoir Media Management Inc 20250822 0 1.2 1.2 1.2 1.2 0 1.2
RUN.US Sunrun Inc 20250822 0 14.97 16.4 14.6 16.2 16060013 16.2 up up correct
RUSHA.US Rush Enterprises Inc 20250822 0 56.68 59.37 56.56 58.9 407100 58.9 up up correct
RUSHB.US Rush Enterprises Inc 20250822 0 56.23 59.59 56.1 59.22 70812 59.22 up up correct
RVMD.US Revolution Medicines Inc 20250822 0 36.63 37.91 36.465 37.01 1091787 37.01 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20250822 0 0.52 0.56 0.52 0.54 2691400 0.54 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20250822 0 0.1044 0.176 0.064 0.09 1694347 0.09 down down correct
RVSB.US Riverview Bancorp Inc 20250822 0 4.93 5.169 4.92 5.13 56683 5.13 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20250822 0 10.58 10.75 10.58 10.67 216000 10.67 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20250822 0 4.8 5.17 4.78 4.94 20025797 4.94 up up correct
RXST.US RxSight Inc. Common Stock 20250822 0 8.85 9.37 8.76 9.28 1354176 9.28 up up correct
RXT.US Rackspace Technology Inc 20250822 0 1.19 1.33 1.165 1.31 1824398 1.31 up up correct
RYAAY.US Ryanair Holdings plc 20250822 0 65.62 66.75 65.54 66.72 510897 66.72 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20250822 0 102 104.87 101.5101 103.27 711781 103.27 up up correct
RZB.US Reinsurance Group of America Incorporated 20250822 0 25.028 25.1 24.97 25.08 507000 25.08 up up correct
RZLT.US Rezolute Inc 20250822 0 7.01 7.15 6.8909 7 1131184 7 down down correct
SABR.US Sabre Corporation 20250822 0 1.7857 1.86 1.755 1.79 9317128 1.79 up up correct
SABS.US SAB Biotherapeutics Inc 20250822 0 2.09 2.2001 2.07 2.1945 73456 2.1945 up up correct
SABSW.US SAB Biotherapeutics Inc 20250822 0 0.0279 0.0279 0.0276 0.0276 10801 0.0276 down down correct
SAFT.US Safety Insurance Group Inc 20250822 0 74.58 75.93 74.56 75.74 97200 75.74 up up correct
SAIA.US Saia Inc 20250822 0 294.16 324.1 293.335 320.27 778803 320.27 up down incorrect
SALM.US Salem Media Group Inc 20250822 0 0.89 0.9443 0.88 0.9057 24235 0.9057 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20250822 0 16.215 16.81 16.215 16.78 23720 16.78 up down incorrect
SANA.US Sana Biotechnology Inc 20250822 0 3.65 3.775 3.5508 3.58 3676198 3.58 down up incorrect
SANM.US Sanmina Corporation 20250822 0 111.11 115.715 111.005 115.48 573655 115.48 up up correct
SATS.US EchoStar Corporation 20250822 0 27.54 29.69 27.395 29.62 2309248 29.62 up up correct
SAVA.US Cassava Sciences Inc 20250822 0 2.16 2.23 2.15 2.2 462600 2.2 up up correct
SBAC.US SBA Communications Corporation 20250822 0 222.69 225.33 221.7075 222.87 513463 222.87 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20250822 0 29.38 31.035 29.0901 30.97 1264864 30.97 up up correct
SBET.US Sharplink Gaming Ltd 20250822 0 18.4 21.03 18.25 20.87 85172400 20.87 up up correct
SBFG.US SB Financial Group Inc 20250822 0 20.71 21.23 20.71 20.9 49729 20.9 up up correct
SBGI.US Sinclair Broadcast Group Inc 20250822 0 13.95 14.41 13.85 14.36 389162 14.36 up up correct
SBLK.US Star Bulk Carriers Corp 20250822 0 19.1 19.38 19.05 19.12 827134 19.12 up down incorrect
SBNY.US Signature Bank 20250822 0 0.52 0.52 0.011 0.52 4100 0.52
SBRA.US Sabra Health Care REIT Inc 20250822 0 19.73 19.97 19.52 19.55 3551577 19.55 down up incorrect
SBSI.US Southside Bancshares Inc 20250822 0 29.97 31.31 29.8437 31.21 163388 31.21 up down incorrect
SBUX.US Starbucks Corporation 20250822 0 89.13 89.85 88.31 88.38 7619000 88.38 down down correct
SCHL.US Scholastic Corporation 20250822 0 24.76 25.45 24.705 25.41 166003 25.41 up up correct
SCKT.US Socket Mobile Inc 20250822 0 1.025 1.0895 0.8524 1.0054 87421 1.0054 down down correct
SCOR.US comScore Inc 20250822 0 6.24 6.965 6.24 6.5 23221 6.5 up up correct
SCPH.US scPharmaceuticals Inc 20250822 0 4.6 4.9 4.575 4.85 289254 4.85 up up correct
SCPS.US Scopus BioPharma Inc 20250822 0 0.0003 0.0003 0.0003 0.0003 100 0.0003
SCSC.US ScanSource Inc 20250822 0 40 44.93 39.94 44.63 643992 44.63 up up correct
SCVL.US Shoe Carnival Inc 20250822 0 21.28 22.33 21.105 22.2 390687 22.2 up up correct
SCYX.US SCYNEXIS Inc 20250822 0 0.8 0.82 0.8 0.816 118495 0.816 up up correct
SDGR.US Schrödinger Inc 20250822 0 19.86 20.445 19.495 20.315 1896993 20.315 up up correct
SEAC.US SeaChange International Inc 20250822 0 4 4 4 4 0 4
SEAT.US Vivid Seats Inc. Class A Common Stock 20250822 0 15.69 17.17 15.69 16.98 139917 16.98 up up correct
SEATW.US Vivid Seats Inc. Warrant 20250822 0 0.128 0.128 0.12 0.124 800 0.124 down down correct
SEDG.US SolarEdge Technologies Inc 20250822 0 30.77 34.36 30 34.3 5005632 34.3 up up correct
SEED.US Origin Agritech Limited 20250822 0 1.1 1.13 1.08 1.1032 47594 1.1032 up up correct
SEER.US Seer Inc 20250822 0 2.06 2.155 2.06 2.11 79661 2.11 up up correct
SEIC.US SEI Investments Company 20250822 0 88.56 90.605 88.16 90.15 451946 90.15 up up correct
SELF.US Global Self Storage Inc 20250822 0 5.15 5.1732 5.07 5.16 20807 5.16 up up correct
SENEA.US Seneca Foods Corporation 20250822 0 108.76 109.49 107.65 108.78 47544 108.78 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20250822 0 2.41 2.4685 2.3 2.38 74158 2.38 down down correct
SFBC.US Sound Financial Bancorp Inc 20250822 0 48.1 48.845 48.1 48.66 9056 48.66 up up correct
SFBS.US ServisFirst Bancshares Inc 20250822 0 83.5 88.62 83.235 88.34 300900 88.34 up up correct
SFIX.US Stitch Fix Inc 20250822 0 5.04 5.31 4.949 5.105 3545122 5.105 up up correct
SFM.US Sprouts Farmers Market Inc 20250822 0 147.67 149.66 145.27 146.28 1731733 146.28 down down correct
SFNC.US Simmons First National Corporation 20250822 0 20.13 20.98 20.12 20.86 1177331 20.86 up down incorrect
SFST.US Southern First Bancshares Inc 20250822 0 42.96 45 42.96 44.94 34943 44.94 up down incorrect
SGA.US Saga Communications Inc 20250822 0 13.25 13.4991 13.245 13.3 7729 13.3 up down incorrect
SGBX.US SG Blocks Inc 20250822 0 0.1833 0.1925 0.1732 0.1802 8510372 0.1802 down up incorrect
SGC.US Superior Group of Companies Inc 20250822 0 12.43 13.2293 12.43 13.01 40734 13.01 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20250822 0 4.15 4.285 4.115 4.23 228934 4.23 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20250822 0 5.9 6.24 5.8 6.12 2342015 6.12 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20250822 0 0.5839 0.6049 0.57 0.5863 5106742 0.5863 up down incorrect
SGRP.US SPAR Group Inc 20250822 0 1.15 1.15 1.1101 1.115 12227 1.115 down down correct
SGRY.US Surgery Partners Inc 20250822 0 22.91 23.79 22.67 23.64 1273842 23.64 up up correct
SHBI.US Shore Bancshares Inc 20250822 0 16 16.82 16 16.79 149629 16.79 up up correct
SHC.US Sotera Health Company 20250822 0 16.05 16.55 15.99 16.43 1302741 16.43 up up correct
SHEN.US Shenandoah Telecommunications Company 20250822 0 12.75 13.3 12.75 13.18 331626 13.18 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20250822 0 7.6 7.82 7.58 7.81 250410 7.81 up up correct
SHLS.US Shoals Technologies Group Inc 20250822 0 5.8 6.495 5.72 6.48 4152419 6.48 up up correct
SHO.US PI 20250822 0 20.4 20.5635 20.4 20.45 5755 20.45 up up correct
SHOO.US Steven Madden Ltd 20250822 0 27.21 28.92 27.19 28.535 1449878 28.535 up up correct
SIBN.US SI 20250822 0 15.76 16.48 15.555 16.39 333628 16.39 up up correct
SIEB.US Siebert Financial Corp 20250822 0 2.83 3.13 2.83 3.07 79012 3.07 up up correct
SIFY.US Sify Technologies Limited 20250822 0 8.3 8.55 7.98 8.48 67972 8.48 up up correct
SIGA.US SIGA Technologies Inc 20250822 0 8.78 9.13 8.64 9.13 861197 9.13 up up correct
SIGI.US Selective Insurance Group Inc 20250822 0 78.81 79.37 78.33 78.71 592547 78.71 down down correct
SIGIP.US Selective Insurance Group Inc 20250822 0 17.88 18.19 17.88 18.12 4300 18.12 up up correct
SILC.US Silicom Ltd 20250822 0 15.39 16.17 15.1351 15.49 33019 15.49 up up correct
SIMO.US Silicon Motion Technology Corporation 20250822 0 74 76.46 73.5795 76.43 123021 76.43 up up correct
SINT.US Sintx Technologies Inc 20250822 0 3.26 3.72 3.2561 3.49 125290 3.49 up up correct
SIRI.US Sirius XM Holdings Inc 20250822 0 22.38 23.49 22.37 23.45 3753100 23.45 up up correct
SISI.US Shineco Inc 20250822 0 5.68 6.08 5.6005 5.77 79214 5.77 up up correct
SITM.US SiTime Corporation 20250822 0 223.5 242.71 221.525 240.98 452630 240.98 up up correct
SJ.US Scienjoy Holding Corporation 20250822 0 0.746 0.77 0.7459 0.7509 13357 0.7509 up up correct
SKIN.US The Beauty Health Company 20250822 0 2.08 2.25 2.07 2.21 1022495 2.21 up up correct
SKYT.US SkyWater Technology Inc 20250822 0 11 11.97 10.95 11.84 914894 11.84 up up correct
SKYW.US SkyWest Inc 20250822 0 115.19 119.99 114.7301 119.08 493526 119.08 up up correct
SLAB.US Silicon Laboratories Inc 20250822 0 136 145.78 135.825 145.12 548218 145.12 up up correct
SLDB.US Solid Biosciences Inc 20250822 0 5.73 6.07 5.655 5.93 794407 5.93 up up correct
SLGL.US Sol 20250822 0 24.77 25.08 20.08 22.67 91076 22.67 down down correct
SLGN.US Silgan Holdings Inc 20250822 0 46.58 47.53 46.42 47.21 574200 47.21 up up correct
SLM.US SLM Corporation 20250822 0 31.02 32.04 31.02 31.73 1516626 31.73 up up correct
SLMBP.US SLM Corporation 20250822 0 76.05 77.5 76.04 76.04 3900 76.04 down down correct
SLN.US Silence Therapeutics plc 20250822 0 5.2039 5.705 5.18 5.35 39088 5.35 up up correct
SLNG.US Stabilis Solutions Inc 20250822 0 4.28 4.28 3.99 4.1 7700 4.1 down down correct
SLNH.US Soluna Holdings Inc 20250822 0 0.438 0.5099 0.438 0.482 1036093 0.482 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20250822 0 3.444 3.65 3.26 3.65 14400 3.65 up up correct
SLNO.US Soleno Therapeutics Inc 20250822 0 70.23 70.29 68.02 68.57 1150393 68.57 down down correct
SLP.US Simulations Plus Inc 20250822 0 13.98 14.57 13.75 14.57 562100 14.57 up up correct
SLRC.US SLR Investment Corp 20250822 0 16.58 16.69 16.4 16.43 343067 16.43 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20250822 0 5.28 5.99 5.18 5.77 36160 5.77 up up correct
SLS.US SELLAS Life Sciences Group Inc 20250822 0 1.78 1.92 1.757 1.91 2172145 1.91 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20250822 0 25.09 25.09 25.079 25.079 1100 25.079 down down correct
SMBC.US Southern Missouri Bancorp Inc 20250822 0 55.42 58.25 55.17 58 44000 58 up up correct
SMBK.US SmartFinancial Inc 20250822 0 35.41 36.82 35.41 36.71 64758 36.71 up up correct
SMCI.US Super Micro Computer Inc 20250822 0 41.65 44.1 41.63 43.88 24089060 43.88 up up correct
SMID.US Smith 20250822 0 42.7525 43.6174 40.8409 41.14 35864 41.14 down down correct
SMIT.US Schmitt Industries Inc 20250822 0 0.0181 0.0181 0.0181 0.0181 0 0.0181
SMLR.US Semler Scientific Inc. Common Stock 20250822 0 30.24 32.398 29.8733 31.43 847659 31.43 up up correct
SMMT.US Summit Therapeutics Inc 20250822 0 26.09 27 25.8 26.2 2219300 26.2 up up correct
SMPL.US The Simply Good Foods Company 20250822 0 29.63 30.36 29.505 30.17 1122034 30.17 up up correct
SMSI.US Smith Micro Software Inc 20250822 0 0.6611 0.719 0.6611 0.7 124949 0.7 up up correct
SMTC.US Semtech Corporation 20250822 0 49.4 52.445 49.04 51.09 2428230 51.09 up up correct
SMTI.US Sanara MedTech Inc 20250822 0 31.02 34.5 31 33.95 93685 33.95 up up correct
SNAX.US Stryve Foods Inc 20250822 0 0.1 0.1 0.001 0.001 25300 0.001 down down correct
SNBR.US Sleep Number Corporation 20250822 0 10.55 11.27 10.1403 11.05 824265 11.05 up up correct
SNCR.US Synchronoss Technologies Inc 20250822 0 6.2 6.6394 6.2 6.61 87488 6.61 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20250822 0 11.78 12.74 11.78 12.63 697335 12.63 up up correct
SND.US Smart Sand Inc 20250822 0 2.01 2.03 1.98 2 103245 2 down down correct
SNDL.US Sundial Growers Inc 20250822 0 2.24 2.3 2.22 2.25 2511738 2.25 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20250822 0 15.97 16.38 15.81 16.24 1470301 16.24 up up correct
SNES.US SenesTech Inc 20250822 0 4.55 4.705 4.45 4.6 77003 4.6 up up correct
SNEX.US StoneX Group Inc 20250822 0 96.1 99.69 94.87 98.84 451100 98.84 up up correct
SNFCA.US Security National Financial Corporation 20250822 0 8.526 9.06 8.3101 9.03 55395 9.03 up up correct
SNGX.US Soligenix Inc 20250822 0 3.25 3.44 3.21 3.38 603996 3.38 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20250822 0 5.06 5.18 4.75 5.09 157674 5.09 up up correct
SNPS.US Synopsys Inc 20250822 0 600.36 612.98 597.48 606.52 863358 606.52 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20250822 0 6.6 7.884 6.4 7.65 336838 7.65 up up correct
SNSE.US Sensei Biotherapeutics Inc 20250822 0 7.65 8.3619 7.65 7.96 10826 7.96 up up correct
SNT.US Senstar Technologies Ltd. 20250822 0 4.35 4.4 4.23 4.36 28795 4.36 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20250822 0 1.65 1.69 1.65 1.69 8300 1.69 up up correct
SNY.US Sanofi 20250822 0 51.18 51.6 51.105 51.35 1457304 51.35 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20250822 0 23.16 25.25 22.9 25.02 101606459 25.02 up up correct
SOHO.US Sotherly Hotels Inc 20250822 0 0.7151 0.7745 0.7151 0.763 185122 0.763 up up correct
SOHOB.US Sotherly Hotels Inc 20250822 0 13.982 14.15 13.5 13.9 8100 13.9 down down correct
SOHON.US Sotherly Hotels Inc 20250822 0 14.5 14.55 14.1 14.11 4000 14.11 down down correct
SOHOO.US Sotherly Hotels Inc 20250822 0 14.191 14.212 13.83 13.85 13000 13.85 down down correct
SOHU.US Sohu.com Limited 20250822 0 15.67 15.88 15.51 15.56 65208 15.56 down down correct
SONM.US Sonim Technologies Inc 20250822 0 0.55 0.571 0.54 0.557 239400 0.557 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20250822 0 3.29 3.52 3.24 3.47 275868 3.47 up down incorrect
SONO.US Sonos Inc 20250822 0 12.92 13.405 12.9 13.255 1899378 13.255 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20250822 0 1.45 1.46 1.37 1.39 88800 1.39 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20250822 0 3.585 3.624 3.54 3.61 47145 3.61 up down incorrect
SOTK.US Sono 20250822 0 3.3048 3.38 3.3 3.3 6606 3.3 down up incorrect
SPCB.US SuperCom Ltd 20250822 0 9.17 9.4794 9.1022 9.29 91041 9.29 up up correct
SPFI.US South Plains Financial Inc 20250822 0 39.72 41.57 39.72 41.315 68067 41.315 up up correct
SPNS.US Sapiens International Corporation N.V 20250822 0 42.7 42.87 42.7 42.77 957711 42.77 up up correct
SPOK.US Spok Holdings Inc 20250822 0 17.8 18.09 17.73 17.91 130378 17.91 up up correct
SPRO.US Spero Therapeutics Inc 20250822 0 1.89 1.9444 1.86 1.87 302539 1.87 down down correct
SPSC.US SPS Commerce Inc 20250822 0 113.58 117.3729 113.58 115.82 449293 115.82 up up correct
SPT.US Sprout Social Inc 20250822 0 14.96 15.57 14.88 15.19 688178 15.19 up up correct
SPTN.US SpartanNash Company 20250822 0 26.6 26.7 26.6 26.67 823231 26.67 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20250822 0 2.75 2.955 2.72 2.91 274348 2.91 up up correct
SPWR.US SunPower Corporation 20250822 0 1.61 1.689 1.6 1.65 760700 1.65 up up correct
SQFT.US Presidio Property Trust Inc 20250822 0 5.06 5.16 4.87 4.9901 22850 4.9901 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20250822 0 14.927 15.14 14.55 14.945 2900 14.945 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20250822 0 31.225 31.91 30.88 31.63 1541236 31.63 up up correct
SRAX.US SRAX Inc 20250822 0 0.0111 0.0166 0.0111 0.0166 125015 0.0166 up up correct
SRCE.US 1st Source Corporation 20250822 0 61.54 64.32 61.54 64.075 117429 64.075 up up correct
SRDX.US Surmodics Inc 20250822 0 36.25 37.765 35.28 37.19 966861 37.19 up up correct
SRNE.US Sorrento Therapeutics Inc 20250822 0 0.0036 0.0051 0.0036 0.0043 70004 0.0043 up up correct
SRPT.US Sarepta Therapeutics Inc 20250822 0 20.13 20.25 19.415 20.22 9540270 20.22 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20250822 0 57.63 57.63 57.63 57.63 0 57.63
SRRK.US Scholar Rock Holding Corporation 20250822 0 34.96 35.74 33.77 35.49 2050587 35.49 up up correct
SRTS.US Sensus Healthcare Inc 20250822 0 3.29 3.45 3.23 3.25 182294 3.25 down down correct
SRZN.US Surrozen Inc. Common Stock 20250822 0 11.45 11.6 11.27 11.49 7857 11.49 up up correct
SRZNW.US Surrozen Inc. Warrant 20250822 0 0.0193 0.0193 0.0193 0.0193 500 0.0193
SSB.US South State Corporation 20250822 0 97 100.93 96.54 100.42 781000 100.42 up up correct
SSBI.US Summit State Bank 20250822 0 11.775 11.775 11.425 11.425 1445 11.425 down down correct
SSKN.US STRATA Skin Sciences Inc 20250822 0 1.6718 1.76 1.6718 1.75 18218 1.75 up up correct
SSNC.US SS&C Technologies Holdings Inc 20250822 0 88.75 91.07 88.75 90.2 1923985 90.2 up up correct
SSP.US The E.W. Scripps Company 20250822 0 3.17 3.32 3.1349 3.31 727779 3.31 up up correct
SSRM.US SSR Mining Inc 20250822 0 16.805 17.17 16.66 17.11 5136585 17.11 up up correct
SSSS.US SuRo Capital Corp 20250822 0 8.84 8.85 8.7 8.73 257352 8.73 down down correct
SSTI.US ShotSpotter Inc 20250822 0 12.37 13.19 12.2694 12.93 63777 12.93 up up correct
SSYS.US Stratasys Ltd 20250822 0 10.855 11.17 10.74 11.08 1588116 11.08 up up correct
STAA.US STAAR Surgical Company 20250822 0 27.9 28.34 27.81 27.85 476250 27.85 down down correct
STAB.US Statera Biopharma Inc 20250822 0 0.0002 0.0002 0.0002 0.0002 177 0.0002
STBA.US S&T Bancorp Inc 20250822 0 37.58 39.36 37.525 39.21 192718 39.21 up up correct
STEP.US StepStone Group Inc 20250822 0 59.37 61.77 58.89 61.71 488487 61.71 up up correct
STGW.US MDC Partners Inc 20250822 0 5.54 5.79 5.54 5.75 1644472 5.75 up up correct
STIM.US Neuronetics Inc 20250822 0 3.38 3.51 3.29 3.4 1904031 3.4 up up correct
STKL.US SunOpta Inc 20250822 0 6.2 6.5238 6.18 6.46 616662 6.46 up down incorrect
STKS.US The ONE Group Hospitality Inc 20250822 0 2.75 2.96 2.74 2.84 122118 2.84 up down incorrect
STLD.US Steel Dynamics Inc 20250822 0 127.195 132.84 126.23 132.68 2463815 132.68 up down incorrect
STNE.US StoneCo Ltd 20250822 0 14.9 15.375 14.9 15.35 4191654 15.35 up down incorrect
STOK.US Stoke Therapeutics Inc 20250822 0 19.73 19.91 19.13 19.56 1149761 19.56 down up incorrect
STRA.US Strategic Education Inc 20250822 0 81.1 82.39 80.68 82.035 131976 82.035 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20250822 0 94.84 95.8 94.12 95.05 721200 95.05 up down incorrect
STRL.US Sterling Construction Company Inc 20250822 0 278.47 287.99 275.22 279.58 494401 279.58 up down incorrect
STRO.US Sutro Biopharma Inc 20250822 0 0.836 0.8798 0.8319 0.8578 464804 0.8578 up down incorrect
STRR.US Star Equity Holdings Inc 20250822 0 2.13 2.13 2.13 2.13 0 2.13
STRRP.US Star Equity Holdings Inc 20250822 0 9.4687 9.4687 9.4687 9.4687 0 9.4687
STRS.US Stratus Properties Inc 20250822 0 17.8 19.5 17.8 19.48 13089 19.48 up down incorrect
STRT.US Strattec Security Corporation 20250822 0 66.48 68.995 64.53 67.5 118950 67.5 up down incorrect
STTK.US Shattuck Labs Inc 20250822 0 0.9 0.98 0.9 0.96 489200 0.96 up down incorrect
STX.US Seagate Technology Holdings plc 20250822 0 155.12 160.57 154.22 159.21 1920072 159.21 up up correct
SUNS.US SLR Senior Investment Corp 20250822 0 10.73 11.267 10.62 11.07 124300 11.07 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20250822 0 43.49 45.01 43.49 44.88 1047668 44.88 up up correct
SURG.US SurgePays Inc. Common Stock 20250822 0 2.38 2.49 2.345 2.46 137688 2.46 up up correct
SVA.US Sinovac Biotech Ltd 20250822 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20250822 0 2.65 2.86 2.62 2.8 1600802 2.8 up up correct
SVRA.US Savara Inc 20250822 0 3.05 3.18 2.98 3.16 1665653 3.16 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20250822 0 0.06 0.06 0.06 0.06 0 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20250822 0 1.69 1.7147 1.56 1.58 130621 1.58 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20250822 0 0.0273 0.0273 0.0272 0.0272 965 0.0272 down down correct
SWBI.US Smith & Wesson Brands Inc 20250822 0 7.99 8.26 7.99 8.23 758300 8.23 up up correct
SWIM.US Latham Group Inc 20250822 0 7.71 8.355 7.68 8.22 893948 8.22 up up correct
SWKH.US SWK Holdings Corporation 20250822 0 14.2 14.72 13.9221 14.7 22591 14.7 up up correct
SWKS.US Skyworks Solutions Inc 20250822 0 75.12 78.13 74.8558 77.29 2392248 77.29 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20250822 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20250822 0 10 10 10 10 0 10
SXTC.US China SXT Pharmaceuticals Inc 20250822 0 1.53 1.57 1.53 1.57 17398 1.57 up up correct
SY.US So 20250822 0 3.95 4.08 3.925 4.05 733058 4.05 up up correct
SYBT.US Stock Yards Bancorp Inc 20250822 0 77.6 81.67 76.54 81.55 164868 81.55 up up correct
SYBX.US Synlogic Inc 20250822 0 1.44 1.5208 1.44 1.46 10579 1.46 up up correct
SYNA.US Synaptics Incorporated 20250822 0 67.01 72.22 66.785 71.45 678028 71.45 up up correct
SYPR.US Sypris Solutions Inc 20250822 0 1.85 1.8642 1.8139 1.86 12637 1.86 up up correct
SYRS.US Syros Pharmaceuticals Inc 20250822 0 0.0017 0.0199 0.0017 0.0199 4661 0.0199 up up correct
SYTA.US Siyata Mobile Inc 20250822 0 2.6 3.02 2.56 3 696828 3 up up correct
SYTAW.US Siyata Mobile Inc 20250822 0 0.07 0.0726 0.0595 0.0653 9823 0.0653 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20250822 0 10.21 10.21 10.21 10.21 600 10.21
TACO.US Del Taco Restaurants Inc 20250822 0 10.27 10.33 10.27 10.315 47900 10.315 up up correct
TACT.US TransAct Technologies Incorporated 20250822 0 4.3 4.505 4.233 4.43 166590 4.43 up up correct
TAIT.US Taitron Components Incorporated 20250822 0 2.05 2.09 2.05 2.08 5284 2.08 up up correct
TAKMX.US TAKMX 20250822 0 8.42 8.42 8.42 8.42 0 8.42
TALK.US Talkspace Inc 20250822 0 2.73 2.825 2.7006 2.8 1195423 2.8 up up correct
TALKW.US Talkspace Inc 20250822 0 0.1 0.1075 0.0887 0.0999 12906 0.0999 down down correct
TANH.US Tantech Holdings Ltd 20250822 0 1.95 2.05 1.95 2.03 43088 2.03 up up correct
TAOP.US Taoping Inc 20250822 0 3.26 3.4238 3.12 3.28 29574 3.28 up up correct
TARA.US Protara Therapeutics Inc 20250822 0 3.13 3.27 3.09 3.11 223347 3.11 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20250822 0 56.69 57.6 55.34 57.25 615803 57.25 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20250822 0 17.46 17.46 17.25 17.38 280626 17.38 down down correct
TATT.US TAT Technologies Ltd 20250822 0 36.5 37.4599 35.01 36.98 146277 36.98 up up correct
TAYD.US Taylor Devices Inc 20250822 0 46.59 47.5 45.8 47.35 6900 47.35 up down incorrect
TBBK.US The Bancorp Inc 20250822 0 67.58 72.8712 67.58 72.73 1281955 72.73 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20250822 0 3.25 3.41 3.25 3.4 1233561 3.4 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20250822 0 0.11 0.11 0.11 0.11 1240 0.11
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20250822 0 20.02 20.08 19.94 19.95 58300 19.95 down up incorrect
TBLT.US ToughBuilt Industries Inc 20250822 0 0.6 0.6 0.6 0.6 0 0.6
TBPH.US Theravance Biopharma Inc 20250822 0 13.75 13.925 13.65 13.91 846056 13.91 up down incorrect
TC.US TuanChe ADR 20250822 0 0.5561 0.5763 0.5561 0.5612 6164 0.5612 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20250822 0 19.65 20.21 19.54 20.21 28401 20.21 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20250822 0 84.2 87.8 83.79 87.5 1160210 87.5 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20250822 0 20.41 20.65 20.392 20.62 24300 20.62 up down incorrect
TCBK.US TriCo Bancshares 20250822 0 42.83 44.98 42.54 44.88 111636 44.88 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20250822 0 16.1644 16.3001 16.15 16.15 8368 16.15 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20250822 0 38.7 40.35 37.605 39.84 127599 39.84 up down incorrect
TCCO.US Technical Communications Corporation 20250822 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TCMD.US Tactile Systems Technology Inc 20250822 0 12.82 13.34 12.785 13.23 192686 13.23 up up correct
TCOM.US Trip.com Group Limited 20250822 0 64.21 64.95 63.72 64.92 2899649 64.92 up up correct
TCPC.US BlackRock TCP Capital Corp 20250822 0 7.13 7.19 7.07 7.08 356523 7.08 down down correct
TCRX.US Tscan Therapeutics Inc 20250822 0 1.75 1.89 1.75 1.87 353254 1.87 up up correct
TCX.US Tucows Inc 20250822 0 18.54 19.25 18.54 19.08 30523 19.08 up up correct
TDAC.US Trident Acquisitions Corp 20250822 0 10.32 10.32 10.32 10.32 0 10.32
TDACU.US Trident Acquisitions Corp 20250822 0 10.36 10.36 10.36 10.36 0 10.36
TDS.US PV 20250822 0 18.8 18.99 18.758 18.8 161092 18.8
TDUP.US ThredUp Inc 20250822 0 11.22 11.78 11.026 11.68 2997914 11.68 up up correct
TEAM.US Atlassian Corporation Plc 20250822 0 164.54 172.05 163.81 170.79 1724900 170.79 up up correct
TECH.US Bio 20250822 0 54.89 57.43 54.31 57.09 1442400 57.09 up up correct
TECTP.US Tectonic Financial Inc 20250822 0 10.75 10.752 10.75 10.752 400 10.752 up up correct
TELA.US TELA Bio Inc 20250822 0 1.68 1.8493 1.68 1.77 97402 1.77 up up correct
TENB.US Tenable Holdings Inc 20250822 0 30.27 31.07 30.255 30.68 1302210 30.68 up up correct
TENX.US Tenax Therapeutics Inc 20250822 0 6.05 6.05 5.9101 6 7745 6 down down correct
TER.US Teradyne Inc 20250822 0 109.65 117.17 109.62 115.3 4134266 115.3 up up correct
TERN.US Terns Pharmaceuticals Inc 20250822 0 6.77 7.07 6.59 6.93 1304703 6.93 up up correct
TFC.US PR 20250822 0 19.5299 19.75 19.483 19.74 48407 19.74 up up correct
TFSL.US TFS Financial Corporation 20250822 0 13.3 13.785 13.3 13.75 344274 13.75 up up correct
TGLS.US Tecnoglass Inc 20250822 0 70.54 74.57 70.02 72.82 536500 72.82 up up correct
TGTX.US TG Therapeutics Inc 20250822 0 28.74 29.485 28.5 29.445 2187508 29.445 up up correct
TH.US Target Hospitality Corp 20250822 0 8.94 9.22 8.87 9 539594 9 up up correct
THFF.US First Financial Corporation 20250822 0 55.89 58.565 55.89 58.35 72339 58.35 up up correct
THRM.US Gentherm Incorporated 20250822 0 35 36.63 35 36.51 260346 36.51 up up correct
THRY.US Thryv Holdings Inc 20250822 0 13.28 13.9 13.1 13.8 600735 13.8 up up correct
THTX.US Theratechnologies Inc 20250822 0 3.25 3.26 3.25 3.26 112840 3.26 up up correct
TIGO.US Millicom International Cellular S.A 20250822 0 46.26 47.26 46 47.19 1171400 47.19 up up correct
TIGR.US UP Fintech Holding Limited 20250822 0 11.58 12.96 11.486 12.71 15013533 12.71 up up correct
TIL.US Instil Bio Inc 20250822 0 26.85 27.8362 26.36 26.99 65219 26.99 up up correct
TILE.US Interface Inc 20250822 0 26.4 27.33 26.01 27.26 396356 27.26 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20250822 0 24.65 24.65 24.65 24.65 0 24.65
TIPPX.US Total Income + Real Estate Fund CL C 20250822 0 23.14 23.14 23.14 23.14 0 23.14
TIPRX.US Totl In Rl Est A 20250822 0 25.16 25.16 25.16 25.16 0 25.16
TIPT.US Tiptree Inc 20250822 0 23.35 23.92 23.08 23.5 224622 23.5 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20250822 0 25.95 25.95 25.95 25.95 0 25.95
TIRX.US Tian Ruixiang Holdings Ltd 20250822 0 0.641 0.6644 0.638 0.6414 20052 0.6414 up up correct
TITN.US Titan Machinery Inc 20250822 0 19.57 20.82 19.57 20.58 260572 20.58 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20250822 0 3.2 3.32 3.07 3.2 159076 3.2
TKNO.US Alpha Teknova Inc. Common Stock 20250822 0 4.52 4.94 4.52 4.75 159457 4.75 up up correct
TLF.US Tandy Leather Factory Inc 20250822 0 3.34 3.34 3.2 3.2 10140 3.2 down down correct
TLRY.US Tilray Inc 20250822 0 1.13 1.18 1.09 1.15 51634239 1.15 up up correct
TLS.US Telos Corporation 20250822 0 6.16 6.76 6.13 6.57 1720368 6.57 up up correct
TLSA.US Tiziana Life Sciences PLC 20250822 0 1.92 2.07 1.906 2.06 338256 2.06 up up correct
TMC.US TMC the metals company Inc 20250822 0 4.935 5.0299 4.835 4.86 8080925 4.86 down down correct
TMCI.US Treace Medical Concepts Inc 20250822 0 7.3 7.78 7.18 7.7 423642 7.7 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20250822 0 0.799 0.978 0.78 0.78 239300 0.78 down down correct
TMDX.US TransMedics Group Inc 20250822 0 118.37 121.7942 117.17 119.85 1033556 119.85 up up correct
TMUS.US T 20250822 0 259.96 261.25 251.14 251.95 3985117 251.95 down down correct
TNDM.US Tandem Diabetes Care Inc 20250822 0 11.18 12.08 11.16 11.93 2189029 11.93 up up correct
TNGX.US Bctg Acquisition Corp 20250822 0 7.04 7.19 6.8 6.9 1503500 6.9 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20250822 0 35.73 39.45 35.73 37.98 1680087 37.98 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20250822 0 1.16 1.21 1.12 1.13 2352005 1.13 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20250822 0 3.7 3.92 3.61 3.79 1792055 3.79 up up correct
TOIIW.US The Oncology Institute Inc 20250822 0 0.1496 0.1918 0.1496 0.16 22977 0.16 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20250822 0 0.8101 0.866 0.8 0.852 25176 0.852 up up correct
TOPS.US Top Ships Inc 20250822 0 5.61 5.7 5.52 5.5714 6565 5.5714 down down correct
TOUR.US Tuniu Corporation 20250822 0 0.8485 0.8864 0.8463 0.8831 587934 0.8831 up up correct
TOWN.US TowneBank 20250822 0 35.75 37.3 35.6067 37.2 644953 37.2 up up correct
TPST.US Tempest Therapeutics Inc 20250822 0 9.35 10.0973 9.35 10.025 44025 10.025 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20250822 0 5.89 6.27 5.8701 6.14 198835 6.14 up up correct
TREE.US LendingTree Inc 20250822 0 64.01 69.92 62.8193 69.48 474749 69.48 up up correct
TRIB.US Trinity Biotech plc 20250822 0 1.52 1.67 1.51 1.57 834484 1.57 up up correct
TRIN.US Trinity Capital Inc 20250822 0 15.76 15.94 15.76 15.81 529343 15.81 up up correct
TRIP.US TripAdvisor Inc 20250822 0 17 17.8 16.8 17.69 2265593 17.69 up up correct
TRMB.US Trimble Inc 20250822 0 80.91 83.03 80.55 82.58 880384 82.58 up up correct
TRMD.US TORM plc 20250822 0 21.01 21.16 20.7 21.06 1014300 21.06 up up correct
TRMK.US Trustmark Corporation 20250822 0 38.65 40.45 38.65 40.345 372263 40.345 up up correct
TRNS.US Transcat Inc 20250822 0 86.02 90.585 85.04 90.43 84187 90.43 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20250822 0 5.17 5.45 4.84 5.215 5813800 5.215 up down incorrect
TROO.US TROOPS Inc 20250822 0 0.88 0.94 0.8759 0.94 66310 0.94 up down incorrect
TROW.US T. Rowe Price Group Inc 20250822 0 105.15 108.89 105 108.29 1333262 108.29 up down incorrect
TRS.US TriMas Corporation 20250822 0 37.67 38.56 37.6 38.33 462971 38.33 up down incorrect
TRST.US TrustCo Bank Corp NY 20250822 0 36.28 38.01 36.19 37.9 160177 37.9 up down incorrect
TRTN.US PE 20250822 0 20.5 20.71 20.5 20.6701 4929 20.6701 up down incorrect
TRUE.US TrueCar Inc 20250822 0 1.89 2.03 1.89 2.03 324610 2.03 up down incorrect
TRUP.US Trupanion Inc 20250822 0 47.73 48.48 46.49 46.63 483502 46.63 down up incorrect
TRVG.US trivago N.V 20250822 0 3.18 3.3418 3.15 3.24 72687 3.24 up down incorrect
TRVI.US Trevi Therapeutics Inc 20250822 0 7.49 7.78 7.435 7.55 1285636 7.55 up down incorrect
TRVN.US Trevena Inc 20250822 0 0.275 0.275 0.275 0.275 9 0.275
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20250822 0 20.56 21.7299 20.5 20.96 65847 20.96 up down incorrect
TSBK.US Timberland Bancorp Inc 20250822 0 32.69 33.5 32.625 33.39 34258 33.39 up up correct
TSCO.US Tractor Supply Company 20250822 0 61.35 61.69 61.01 61.61 3230200 61.38 up up correct
TSEM.US Tower Semiconductor Ltd 20250822 0 50.85 54.99 50.85 54.73 2049965 54.73 up up correct
TSHA.US Taysha Gene Therapies Inc 20250822 0 2.9 3.01 2.854 3 9089800 3 up up correct
TSIFX.US TSIFX 20250822 0 5.3 5.3 5.3 5.3 0 5.3
TSLA.US Tesla Inc 20250822 0 321.66 340.25 319.69 340.01 94016347 340.01 up up correct
TTD.US The Trade Desk Inc 20250822 0 52.19 54.19 52.02 53.2 10237163 53.2 up up correct
TTEC.US TTEC Holdings Inc 20250822 0 3.64 3.85 3.64 3.8 302608 3.8 up up correct
TTEK.US Tetra Tech Inc 20250822 0 36 36.98 35.93 36.82 1374900 36.82 up up correct
TTGT.US TechTarget Inc 20250822 0 5.99 6.43 5.99 6.24 679100 6.24 up up correct
TTMI.US TTM Technologies Inc 20250822 0 40.86 44.605 40.4594 44.43 2774254 44.43 up up correct
TTNP.US Titan Pharmaceuticals Inc 20250822 0 5.01 5.01 4.89 4.99 1955 4.99 down down correct
TTOO.US T2 Biosystems Inc 20250822 0 0.017 0.018 0.011 0.012 16600 0.012 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20250822 0 5.99 6.6655 5.99 6.57 201067 6.57 up up correct
TTWO.US Take 20250822 0 228.67 230.07 226.745 229.03 1089332 229.03 up up correct
TURN.US 180 Degree Capital Corp 20250822 0 4.5265 4.74 4.51 4.6882 11335 4.6882 up up correct
TUSK.US Mammoth Energy Services Inc 20250822 0 2.26 2.42 2.26 2.38 148836 2.38 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20250822 0 10.23 10.23 10.23 10.23 0 10.23
TVTX.US Travere Therapeutics Inc 20250822 0 17.82 18.37 17.71 17.92 1909616 17.92 up up correct
TW.US Tradeweb Markets Inc 20250822 0 130.11 131.04 127.67 127.99 1790589 127.99 down down correct
TWIN.US Twin Disc Incorporated 20250822 0 11.1 11.851 10.97 10.97 98783 10.97 down down correct
TWST.US Twist Bioscience Corporation 20250822 0 26.55 28.78 26.47 28.59 1089861 28.59 up up correct
TXG.US 10x Genomics Inc 20250822 0 13.16 14.3 13.11 14.3 3448195 14.3 up up correct
TXMD.US TherapeuticsMD Inc 20250822 0 1.07 1.1 1.055 1.0999 21696 1.0999 up up correct
TXN.US Texas Instruments Incorporated 20250822 0 202.08 209.09 201.89 206.06 6177726 206.06 up up correct
TXRH.US Texas Roadhouse Inc 20250822 0 174.18 177.59 174.18 177.33 1027263 177.33 up up correct
TYRA.US Tyra Biosciences Inc 20250822 0 11.72 12.28 11.6 11.71 242316 11.71 down down correct
TZOO.US Travelzoo 20250822 0 9.59 10.12 9.5101 10.11 169887 10.11 up up correct
UAL.US United Airlines Holdings Inc 20250822 0 97.61 103.29 97.52 102.98 6040000 102.98 up down incorrect
UBCP.US United Bancorp Inc 20250822 0 14.5 14.75 14.27 14.35 11030 14.35 down up incorrect
UBFO.US United Security Bancshares 20250822 0 8.93 9.4 8.93 9.3 41592 9.3 up down incorrect
UBOH.US United Bancshares Inc 20250822 0 29.4 30.25 29.4 30.15 20900 30.15 up down incorrect
UBSI.US United Bankshares Inc 20250822 0 37.12 38.85 37.09 38.73 778061 38.73 up down incorrect
UCL.US uCloudlink Group Inc 20250822 0 3.21 3.7 3.21 3.64 168273 3.64 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20250822 0 22.69 24.275 22.57 23.74 365734 23.74 up down incorrect
UDMY.US Udemy Inc. Common Stock 20250822 0 6.8 7.095 6.7 7.05 1333921 7.05 up down incorrect
UEIC.US Universal Electronics Inc 20250822 0 4.58 4.92 4.58 4.84 71603 4.84 up up correct
UFCS.US United Fire Group Inc 20250822 0 31.54 32.13 31.5 31.75 103425 31.75 up up correct
UFPI.US UFP Industries Inc 20250822 0 100.55 107.441 99.655 107.08 496043 107.08 up up correct
UFPT.US UFP Technologies Inc 20250822 0 221.57 230.64 221.57 225.74 106821 225.74 up up correct
UG.US United 20250822 0 8.21 8.49 8.1488 8.37 1855 8.37 up up correct
UGRO.US urban 20250822 0 0.3976 0.4158 0.39 0.4002 172141 0.4002 up up correct
UHAL.US AMERCO 20250822 0 57.21 59.4 57.21 59 110900 59 up up correct
UK.US Ucommune International Ltd 20250822 0 0.97 1.0295 0.97 1.014 12858 1.014 up up correct
UKOMW.US Ucommune International Ltd 20250822 0 0.0056 0.0073 0.0056 0.0073 3123 0.0073 up up correct
ULBI.US Ultralife Corporation 20250822 0 6.92 7.4292 6.9 7.21 87997 7.21 up down incorrect
ULCC.US Frontier Group Holdings Inc 20250822 0 4.1 4.69 4.1 4.56 4379207 4.56 up down incorrect
ULH.US Universal Logistics Holdings Inc 20250822 0 24.355 27.2 24.355 27.14 45223 27.14 up down incorrect
ULTA.US Ulta Beauty Inc 20250822 0 527.83 534.09 526 529.5 624300 529.5 up down incorrect
UMBF.US UMB Financial Corporation 20250822 0 115.74 121.9 115.605 121.59 836040 121.59 up down incorrect
UNB.US Union Bankshares Inc 20250822 0 25.9 27.2 25.9 27.2 12170 27.2 up up correct
UNCY.US Unicycive Therapeutics Inc. 20250822 0 4.25 4.35 4.16 4.2 409400 4.2 down down correct
UNIT.US Uniti Group Inc 20250822 0 5.96 6.44 5.89 6.33 1727981 6.33 up up correct
UNTY.US Unity Bancorp Inc 20250822 0 49.19 52.48 49.04 52.215 52926 52.215 up up correct
UONE.US Urban One Inc 20250822 0 1.655 1.655 1.6 1.65 5134 1.65 down down correct
UONEK.US Urban One Inc 20250822 0 0.75 0.755 0.6456 0.651 52070 0.651 down down correct
UPC.US Universe Pharmaceuticals INC 20250822 0 3.4441 3.56 3.41 3.4817 17325 3.4817 up up correct
UPLD.US Upland Software Inc 20250822 0 2.64 2.99 2.52 2.96 581387 2.96 up up correct
UPST.US Upstart Holdings Inc 20250822 0 63 70.485 62.28 68.85 12218879 68.85 up up correct
UPWK.US Upwork Inc 20250822 0 14.84 15.055 14.71 14.92 2416973 14.92 up up correct
URBN.US Urban Outfitters Inc 20250822 0 74.37 77.33 74.07 76.98 1486000 76.98 up up correct
URGN.US UroGen Pharma Ltd 20250822 0 19.84 19.99 19.41 19.44 1040331 19.44 down down correct
UROY.US Uranium Royalty Corp 20250822 0 2.68 2.85 2.64 2.85 3561755 2.85 up up correct
USAU.US U.S. Gold Corp 20250822 0 11.46 12.6 11.38 12.23 442447 12.23 up up correct
USCB.US US Century Bank 20250822 0 16.645 17.98 16.625 17.89 50314 17.89 up up correct
USEG.US U.S. Energy Corp 20250822 0 1.19 1.2068 1.17 1.17 212186 1.17 down down correct
USIO.US Usio Inc 20250822 0 1.43 1.5254 1.43 1.52 36489 1.52 up up correct
USLM.US United States Lime & Minerals Inc 20250822 0 115.22 123.76 115 121.52 142800 121.52 up up correct
USQIX.US USQ Core Real Estate Fund 20250822 0 21.79 21.79 21.79 21.79 0 21.79
USQSX.US USQ Core Real Estate Fund 20250822 0 21.93 21.93 21.93 21.93 0 21.93
UTHR.US United Therapeutics Corporation 20250822 0 310 315.73 308.26 312.23 576485 312.23 up up correct
UTMD.US Utah Medical Products Inc 20250822 0 59.44 61.7 59.44 60.945 16983 60.945 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20250822 0 0 0 0 0 0 0
UTSI.US UTStarcom Holdings Corp 20250822 0 2.4 2.4 2.34 2.35 9039 2.35 down down correct
UVSP.US Univest Financial Corporation 20250822 0 30.16 31.71 30.16 31.63 128498 31.63 up up correct
UXIN.US Uxin Limited 20250822 0 3.66 3.8 3.64 3.69 131091 3.69 up up correct
VABK.US Virginia National Bankshares Corporation 20250822 0 40 43.49 40 42.35 25912 42.35 up up correct
VALN.US Valneva SE 20250822 0 11.83 11.91 11.4642 11.64 48007 11.64 down down correct
VALU.US Value Line Inc 20250822 0 37.9 38.315 37.49 37.83 4541 37.83 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20250822 0 0.03 0.03 0.03 0.03 173 0.03
VBNK.US VersaBank Common Shares 20250822 0 10.77 11.0599 10.63 10.93 124148 10.93 up up correct
VBTX.US Veritex Holdings Inc 20250822 0 32.3 33.55 32.24 33.45 1521768 33.45 up up correct
VC.US Visteon Corporation 20250822 0 121.63 125.6757 120.5316 125.38 282936 125.38 up down incorrect
VCEL.US Vericel Corporation 20250822 0 35.58 37.36 35.55 37.03 758555 37.03 up down incorrect
VCMIX.US Versus Capital Multi 20250822 0 24.28 24.28 24.28 24.28 0 24.28
VCNX.US Vaccinex Inc 20250822 0 1 1 1 1 100 1
VCRRX.US Versus Capital Real Assets Fund LLC 20250822 0 28.58 28.58 28.58 28.58 0 28.58
VCTR.US Victory Capital Holdings Inc 20250822 0 70.64 72.64 69.96 71.78 882827 71.78 up down incorrect
VCYT.US Veracyte Inc 20250822 0 29.76 31.3 29.56 31 1047703 31 up down incorrect
VECO.US Veeco Instruments Inc 20250822 0 24.19 25.375 24.105 25.25 781213 25.25 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20250822 0 1.96 2.08 1.96 2.07 29821 2.07 up down incorrect
VEON.US VEON Ltd 20250822 0 58.91 60.48 58.245 58.7 126079 58.7 down up incorrect
VERA.US Vera Therapeutics Inc 20250822 0 22.82 23.81 22.41 22.57 2043578 22.57 down up incorrect
VERB.US Verb Technology Company Inc 20250822 0 20.52 21.66 20.5054 21.66 161801 21.66 up down incorrect
VERI.US Veritone Inc 20250822 0 2.29 2.41 2.28 2.36 1685073 2.36 up up correct
VERO.US Venus Concept Inc 20250822 0 2.35 2.465 2.35 2.45 20384 2.45 up up correct
VERU.US Veru Inc 20250822 0 3.57 3.6915 3.45 3.6 136467 3.6 up up correct
VERX.US Vertex Inc 20250822 0 25.25 26.28 25.25 25.85 788723 25.85 up up correct
VFF.US Village Farms International Inc 20250822 0 2.89 3.05 2.8 2.96 2020400 2.96 up up correct
VFLEX.US VFLEX 20250822 0 27.28 27.28 27.28 27.28 0 27.28
VG.US Vonage Holdings Corp 20250822 0 12.85 13.11 12.65 12.86 5203500 12.86 up up correct
VIASP.US Via Renewables Inc 20250822 0 25.45 25.7 25.45 25.692 8400 25.692 up down incorrect
VIAV.US Viavi Solutions Inc 20250822 0 10.87 11.28 10.7841 11.1 4122859 11.1 up down incorrect
VICR.US Vicor Corporation 20250822 0 47.09 51.175 46.96 50.95 393333 50.95 up down incorrect
VINC.US Vincerx Pharma Inc 20250822 0 0.0374 0.0628 0.0371 0.0394 365050 0.0394 up down incorrect
VINP.US Vinci Partners Investments Ltd 20250822 0 9.81 10.19 9.78 10.1 53300 9.95 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20250822 0 3.61 3.68 3.45 3.67 656911 3.67 up down incorrect
VIR.US Vir Biotechnology Inc 20250822 0 4.39 4.66 4.39 4.58 1186918 4.58 up down incorrect
VIRC.US Virco Mfg. Corporation 20250822 0 8.1 8.59 8.1 8.47 57185 8.47 up up correct
VIRT.US Virtu Financial Inc 20250822 0 41.55 42.275 41.46 42.05 740718 42.05 up up correct
VIRX.US Viracta Therapeutics Inc 20250822 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20250822 0 2.3825 2.5 2.34 2.48 2964 2.48 up up correct
VITL.US Vital Farms Inc 20250822 0 49.94 51.55 49.22 50.94 880778 50.94 up up correct
VIVE.US Viveve Medical Inc 20250822 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20250822 0 25.38 26.65 24.96 26 10593655 26 up up correct
VLCN.US Volcon Inc. Common stock 20250822 0 7.32 7.7 7.18 7.52 2092780 7.52 up up correct
VLGEA.US Village Super Market Inc 20250822 0 36.04 36.65 35.962 36.47 56292 36.47 up up correct
VLN.US WT 20250822 0 0.0787 0.0787 0.066 0.066 1467 0.066 down down correct
VLY.US Valley National Bancorp 20250822 0 9.72 10.34 9.72 10.31 12601440 10.31 up up correct
VLYPO.US Valley National Bancorp 20250822 0 25.17 25.3 25.17 25.2 6600 25.2 up up correct
VLYPP.US Valley National Bancorp 20250822 0 25.69 25.78 25.54 25.54 4800 25.54 down down correct
VMAR.US Vision Marine Technologies Inc 20250822 0 1.64 1.64 1.46 1.55 455811 1.55 down down correct
VMD.US Viemed Healthcare Inc 20250822 0 7.1 7.36 7.08 7.31 353100 7.31 up up correct
VMEO.US Vimeo Inc 20250822 0 3.97 4.22 3.96 4.2 1805400 4.2 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20250822 0 4.52 4.7801 4.52 4.75 340378 4.75 up up correct
VNET.US 21Vianet Group Inc 20250822 0 7.65 8.73 7.41 8.29 9450000 8.29 up up correct
VNO.US PO 20250822 0 15.09 15.09 14.7901 14.88 17520 14.88 down down correct
VNOM.US Viper Energy Partners LP 20250822 0 37.24 39.01 37.24 38.99 1824000 38.99 up up correct
VOD.US Vodafone Group Plc 20250822 0 11.9 11.99 11.9 11.92 4509100 11.92 up up correct
VOR.US Vor Biopharma Inc 20250822 0 2.17 2.275 2.09 2.17 2855400 2.17
VRA.US Vera Bradley Inc 20250822 0 1.95 2.14 1.95 2.07 139100 2.07 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20250822 0 1.31 1.404 1.29 1.4 118600 1.4 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20250822 0 5.78 5.78 5.4 5.465 50700 5.465 down down correct
VRDN.US Viridian Therapeutics Inc 20250822 0 18.19 19.6 17.99 19.225 1399639 19.225 up up correct
VREX.US Varex Imaging Corporation 20250822 0 11.49 11.95 11.4 11.62 399300 11.62 up up correct
VRM.US Vroom Inc 20250822 0 27.94 28.59 27.925 28.59 18800 28.59 up up correct
VRME.US VerifyMe Inc 20250822 0 0.9165 0.98 0.9165 0.965 197100 0.965 up up correct
VRNA.US Verona Pharma plc 20250822 0 105.42 105.67 105.4 105.56 974700 105.56 up up correct
VRNS.US Varonis Systems Inc 20250822 0 58.64 59.58 58.425 59.11 1233000 59.11 up up correct
VRNT.US Verint Systems Inc 20250822 0 19.39 20.56 19.27 20.47 1424100 20.47 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20250822 0 0.011 0.012 0.011 0.012 1700 0.012 up up correct
VRRM.US Verra Mobility Corporation 20250822 0 24.74 25.565 24.615 25.54 854000 25.54 up up correct
VRSK.US Verisk Analytics Inc 20250822 0 273.48 274.78 269.65 271.06 830200 271.06 down down correct
VRSN.US VeriSign Inc 20250822 0 272.41 273.5 267.87 269.55 508900 269.55 down down correct
VRTS.US Virtus Investment Partners Inc 20250822 0 190.01 201.09 190.01 200.26 148200 200.26 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20250822 0 400 403.58 394.32 395.12 1403300 395.12 down down correct
VS.US Versus Systems Inc 20250822 0 1.83 1.93 1.74 1.9 163949 1.9 up up correct
VSAT.US Viasat Inc 20250822 0 26.7 28.3 26.38 27.93 4936300 27.93 up up correct
VSEC.US VSE Corporation 20250822 0 163.6 169 162.66 167 262600 167 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20250822 0 5.71 5.71 5.71 5.71 0 5.71
VSLCX.US Invesco Senior Loan Fund Class C 20250822 0 5.73 5.73 5.73 5.73 0 5.73
VSLYX.US If Inv Snr Fnd Y 20250822 0 5.72 5.72 5.72 5.72 0 5.72
VSSYW.US Versus Systems Inc 20250822 0 0.068 0.068 0.03 0.067 28900 0.067 down down correct
VSTA.US Vasta Platform Limited 20250822 0 4.2 4.23 4.09 4.215 13953 4.215 up up correct
VSTM.US Verastem Inc 20250822 0 8.63 9.4 8.55 9.08 4817600 9.08 up up correct
VTGN.US VistaGen Therapeutics Inc 20250822 0 3.06 3.26 3.06 3.17 205400 3.17 up up correct
VTRS.US Viatris Inc 20250822 0 10.63 10.82 10.6 10.65 6372400 10.65 up up correct
VTSI.US VirTra Inc 20250822 0 5.6 5.83 5.48 5.74 72300 5.74 up up correct
VTVT.US vTv Therapeutics Inc 20250822 0 14.55 16 14.55 16 1100 16 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20250822 0 2.69 2.809 2.68 2.74 462200 2.74 up up correct
VUZI.US Vuzix Corporation 20250822 0 1.93 2.17 1.92 2.13 2284200 2.13 up up correct
VVOS.US Vivos Therapeutics Inc 20250822 0 4.49 4.495 4.162 4.2 163300 4.2 down down correct
VVPR.US VivoPower International PLC 20250822 0 5.37 6.074 5.26 6.05 1041000 6.05 up up correct
VXRT.US Vaxart Inc 20250822 0 0.3402 0.367 0.3402 0.347 417041 0.347 up up correct
VYGR.US Voyager Therapeutics Inc 20250822 0 3.38 3.53 3.35 3.43 611800 3.43 up up correct
VYNE.US VYNE Therapeutics Inc 20250822 0 0.319 0.335 0.318 0.334 1471300 0.334 up up correct
WABC.US Westamerica Bancorporation 20250822 0 49 50.99 48.76 50.74 254500 50.74 up up correct
WAFD.US Washington Federal Inc 20250822 0 30.29 31.86 30.29 31.73 558114 31.73 up up correct
WAFDP.US Washington Federal Inc 20250822 0 16.5 16.695 16.5 16.66 13200 16.66 up up correct
WAFU.US Wah Fu Education Group Limited 20250822 0 1.459 1.48 1.45 1.45 12100 1.45 down down correct
WAL.US PA 20250822 0 25 25 22.81 22.81 4906 22.81 down down correct
WALD.US Waldencast Acquisition Corp 20250822 0 1.64 1.75 1.58 1.73 308400 1.73 up up correct
WALDW.US Waldencast Acquisition Corp 20250822 0 0.058 0.058 0.04 0.04 3100 0.04 down down correct
WASH.US Washington Trust Bancorp Inc 20250822 0 28.3 29.78 28.3 29.71 197900 29.71 up up correct
WATT.US Energous Corporation 20250822 0 7.81 8.25 7.39 8.02 39532 8.02 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20250822 0 7.3 7.49 7.012 7.07 12400 7.07 down down correct
WB.US Weibo Corporation 20250822 0 11.49 11.66 11.45 11.48 1051600 11.48 down down correct
WBA.US Walgreens Boots Alliance Inc 20250822 0 12.2 12.22 12.07 12.07 9168900 12.07 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20250822 0 33.83 34.9 33.83 34.85 145100 34.85 up up correct
WDAY.US Workday Inc 20250822 0 213.88 222.02 211.31 221.27 8224500 221.27 up up correct
WDC.US Western Digital Corporation 20250822 0 74.78 77.35 74.57 76.97 6521300 76.97 up up correct
WDFC.US WD 20250822 0 221.8 224 221.08 222.57 87700 222.57 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20250822 0 1.98 1.98 1.98 1.98 0 1.98
WEN.US The Wendy's Company 20250822 0 10.41 10.72 10.41 10.64 4601100 10.64 up up correct
WERN.US Werner Enterprises Inc 20250822 0 28.34 30.19 28.34 29.55 900700 29.55 up up correct
WEYS.US Weyco Group Inc 20250822 0 28.98 30.98 28.98 30.85 20400 30.85 up up correct
WFC.US PD 20250822 0 17.9 18.25 17.9 18.25 69948 18.25 up up correct
WFCF.US Where Food Comes From Inc 20250822 0 11.22 11.49 11.22 11.48 700 11.48 up up correct
WFCPX.US Wells Fargo & Co Non 20250822 0 17.15 17.15 17.15 17.15 0 17.15
WFRD.US Weatherford International plc Ordinary Shares 20250822 0 57.03 61.37 57.03 60.825 790800 60.825 up up correct
WHF.US WhiteHorse Finance Inc 20250822 0 8.51 8.55 8.48 8.53 86600 8.53 up up correct
WHLM.US Wilhelmina International Inc 20250822 0 2.75 2.75 2.72 2.72 900 2.72 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20250822 0 1.8 1.9 1.74 1.77 225400 1.77 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20250822 0 35 35.5 35 35.19 2700 35.19 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20250822 0 3.66 3.89 3.5 3.7 2000 3.7 up up correct
WILC.US G. Willi 20250822 0 21.89 22.4276 21.63 21.63 0 21.21 down down correct
WIMI.US WiMi Hologram Cloud Inc 20250822 0 3.7 3.94 3.7 3.9 182364 3.9 up up correct
WINA.US Winmark Corporation 20250822 0 440.72 454.3 439.64 448.8 84400 448.8 up up correct
WING.US Wingstop Inc 20250822 0 319.99 333.615 318.455 332.19 980600 332.19 up up correct
WINT.US Windtree Therapeutics Inc 20250822 0 0.16 0.18 0.13 0.13 4828600 0.13 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20250822 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20250822 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20250822 0 126.29 132.74 125.4 131.82 1219600 131.82 up up correct
WKEY.US WISeKey International Holding AG 20250822 0 5.01 5.4 4.96 5.31 62026 5.31 up up correct
WKHS.US Workhorse Group Inc 20250822 0 1.44 1.49 1.42 1.45 716400 1.45 up up correct
WKSP.US Worksport Ltd. Common Stock 20250822 0 2.87 3.11 2.855 3.05 140100 3.05 up up correct
WLDN.US Willdan Group Inc 20250822 0 106.25 111.24 104.04 111.11 594400 111.11 up up correct
WLFC.US Willis Lease Finance Corporation 20250822 0 148.47 156.93 147.91 154.2 51500 154.2 up up correct
WMG.US Warner Music Group Corp 20250822 0 32.82 34.005 32.61 33.77 4293751 33.77 up up correct
WNEB.US Western New England Bancorp Inc 20250822 0 11.89 12.41 11.87 12.37 136600 12.37 up up correct
WNW.US Wunong Net Technology Company Limited 20250822 0 1.74 1.77 1.655 1.77 18602 1.77 up up correct
WOOF.US Petco Health and Wellness Company Inc 20250822 0 3.32 3.59 3.29 3.46 3476600 3.46 up up correct
WORX.US SCWorx Corp 20250822 0 0.272 0.327 0.267 0.318 1809800 0.318 up up correct
WPRT.US Westport Fuel Systems Inc 20250822 0 2.77 2.92 2.77 2.88 25900 2.88 up up correct
WRAP.US Wrap Technologies Inc 20250822 0 1.41 1.42 1.36 1.42 154300 1.42 up up correct
WRLD.US World Acceptance Corporation 20250822 0 165.32 172.8 163.67 172.21 53500 172.21 up up correct
WSBC.US WesBanco Inc 20250822 0 31.41 32.96 31.19 32.83 548800 32.83 up up correct
WSBCP.US WesBanco Inc 20250822 0 25.11 25.14 25.1 25.1 41000 25.1 down down correct
WSBF.US Waterstone Financial Inc 20250822 0 14.42 14.93 14.35 14.65 69300 14.65 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20250822 0 23.62 25.06 23.28 24.92 3070400 24.92 up up correct
WSFS.US WSFS Financial Corporation 20250822 0 55.98 58.23 55.96 57.84 472800 57.84 up up correct
WTBA.US West Bancorporation Inc 20250822 0 19.05 20.03 18.89 19.98 49500 19.98 up up correct
WTER.US The Alkaline Water Company Inc 20250822 0 0.0175 0.018 0.016 0.0175 482897 0.0175
WTFC.US Wintrust Financial Corporation 20250822 0 128.99 134.6 128.31 134.02 489600 134.02 up up correct
WTW.US Weight Watchers International Inc 20250822 0 339.59 341.11 337.915 339.25 348212 339.25 down down correct
WVE.US Wave Life Sciences Ltd 20250822 0 9.85 10.58 9.72 10.15 2247200 10.15 up up correct
WVFC.US WVS Financial Corp 20250822 0 12.16 15.4 12.05 12.1 67000 12.1 down down correct
WVVI.US Willamette Valley Vineyards Inc 20250822 0 4.3 4.35 4.09 4.11 12600 4.11 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20250822 0 3.26 3.26 3.17 3.17 600 3.17 down down correct
WW.US WW International Inc 20250822 0 32 33.51 30.85 31.44 310251 31.44 down down correct
WWD.US Woodward Inc 20250822 0 248.32 252 247.78 248.04 382045 248.04 down down correct
WYNN.US Wynn Resorts Limited 20250822 0 111.76 114.62 111.4 114.31 1861700 114.31 up up correct
XAIR.US Beyond Air Inc 20250822 0 2.08 2.29 2.07 2.25 95907 2.25 up up correct
XBIO.US Xenetic Biosciences Inc 20250822 0 2.8 3.15 2.7193 3.03 20558 3.03 up up correct
XBIT.US XBiotech Inc 20250822 0 3.23 3.23 3.155 3.2 57500 3.2 down down correct
XCAPX.US ACAP Strategic Fund 20250822 0 28 28 28 28 0 28
XCUR.US Exicure Inc 20250822 0 6.383 6.383 6 6.09 8800 6.09 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20250822 0 21.25 21.25 21.25 21.25 0 21.25
XEL.US Xcel Energy Inc 20250822 0 73.59 74.38 73.28 74.26 3374300 74.26 up up correct
XELA.US Exela Technologies Inc 20250822 0 0.024 0.03 0.024 0.024 9405 0.024
XELB.US Xcel Brands Inc 20250822 0 1.18 1.31 1.18 1.31 284174 1.31 up up correct
XENE.US Xenon Pharmaceuticals Inc 20250822 0 38.62 39.58 38.019 38.84 1186200 38.84 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20250822 0 7.6 7.79 7.57 7.75 1699200 7.75 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20250822 0 3.15 3.929 3.12 3.92 3259600 3.92 up down incorrect
XGN.US Exagen Inc 20250822 0 9.98 10.34 9.804 10.1 495200 10.1 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20250822 0 9.59 9.59 9.59 9.59 0 9.59
XLO.US Xilio Therapeutics Inc. Common Stock 20250822 0 0.66 0.71 0.656 0.703 361500 0.703 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20250822 0 46.6 49.5 46.13 49.255 907900 49.255 up up correct
XNCR.US Xencor Inc 20250822 0 7.51 8.8 7.5 8.41 1066200 8.41 up up correct
XNET.US Xunlei Limited 20250822 0 7.07 7.35 6.98 7.21 1575000 7.21 up up correct
XOMA.US XOMA Corporation 20250822 0 32.99 35 31.91 34.2 111643 34.2 up up correct
XOMAO.US XOMA Corporation 20250822 0 25.34 25.465 25.31 25.39 7400 25.39 up up correct
XOMAP.US XOMA Corporation 20250822 0 25.9 25.921 25.86 25.884 6600 25.884 down down correct
XONE.US The ExOne Company 20250822 0 49.57 49.62 49.565 49.61 57200 49.61 up up correct
XOS.US Xos Inc 20250822 0 3.16 3.3 3.11 3.15 98340 3.15 down down correct
XOSWW.US Xos Equity Warrants 20250822 0 0.0155 0.0155 0.0116 0.0118 10099 0.0118 down down correct
XP.US XP Inc 20250822 0 16.19 16.8 16.14 16.46 8968300 16.46 up up correct
XPEL.US XPEL Inc 20250822 0 37.05 38.869 36.93 38.59 144900 38.59 up up correct
XPER.US Xperi Holding Corporation 20250822 0 6.05 6.24 5.99 6.21 507100 6.21 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20250822 0 5.71 5.71 5.71 5.71 0 5.71
XRAY.US DENTSPLY SIRONA Inc 20250822 0 14.02 14.72 14.02 14.66 2284100 14.66 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20250822 0 0.845 0.85 0.8123 0.84 31216 0.84 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20250822 0 3.7 4.04 3.7 3.85 4876700 3.85 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20250822 0 9.52 9.52 9.52 9.52 0 9.52
XSICX.US Voya Senior Income Fund Class 20250822 0 9.49 9.49 9.49 9.49 0 9.49
XSIIX.US ING Senior Incm Fd 20250822 0 9.47 9.47 9.47 9.47 0 9.47
XSIWX.US ING Senior Incm Fd 20250822 0 9.53 9.53 9.53 9.53 0 9.53
XSLCX.US Invesco Senior Loan Fund Class 20250822 0 5.71 5.71 5.71 5.71 0 5.71
XTLB.US XTL Biopharmaceuticals Ltd 20250822 0 1.24 1.24 1.11 1.18 16800 1.18 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20250822 0 1.98 2.04 1.94 1.97 203400 1.97 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20250822 0 0.64 0.75 0.64 0.719 12700 0.719 up up correct
YI.US 111 Inc 20250822 0 7.12 7.12 6.6 6.98 8700 6.98 down down correct
YJ.US Yunji Inc 20250822 0 1.7 1.7 1.67 1.67 1000 1.67 down down correct
YMAB.US Y 20250822 0 8.53 8.54 8.53 8.53 573800 8.53
YORW.US The York Water Company 20250822 0 31.3 31.835 31.185 31.74 93385 31.74 up up correct
YQ.US 17 Education & Technology Group Inc 20250822 0 1.91 2.06 1.91 1.96 5400 1.96 up up correct
YTRA.US Yatra Online Inc 20250822 0 1.43 1.43 1.38 1.4 66800 1.4 down down correct
Z.US Zillow Group Inc 20250822 0 82.02 87.55 81.54 87.44 5443900 87.44 up up correct
ZBRA.US Zebra Technologies Corporation 20250822 0 310.33 324.26 310.33 322.79 495400 322.79 up up correct
ZCMD.US Zhongchao Inc 20250822 0 0.95 0.95 0.863 0.863 300 0.863 down down correct
ZD.US Ziff Davis Inc. 20250822 0 36.64 39.31 35.54 38.21 607600 38.21 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20250822 0 1.51 1.6 1.5 1.54 53200 1.54 up up correct
ZEUS.US Olympic Steel Inc 20250822 0 31.86 33.68 31.86 33.56 68600 33.56 up up correct
ZG.US Zillow Group Inc 20250822 0 78.08 84.02 77.92 83.92 714300 83.92 up up correct
ZION.US Zions Bancorporation National Association 20250822 0 53.83 56.08 53.83 55.86 1594500 55.86 up up correct
ZIONP.US Zions Bancorporation National Association 20250822 0 23.1693 23.1693 23.06 23.0797 1098 23.0797 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20250822 0 19.02 19.14 15 18 3200 18 down down correct
ZKIN.US ZK International Group Co. Ltd 20250822 0 1.83 1.906 1.82 1.874 10200 1.874 up up correct
ZLAB.US Zai Lab Limited 20250822 0 34.18 35.16 34.1 35.04 456200 35.04 up up correct
ZM.US Zoom Video Communications Inc 20250822 0 75.785 83.01 75.72 82.47 15990700 82.47 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20250822 0 1.87 2.05 1.84 1.99 1093800 1.99 up up correct
ZS.US Zscaler Inc 20250822 0 270.4 276.79 269.14 272.515 882600 272.515 up up correct
ZUMZ.US Zumiez Inc 20250822 0 15.83 16.47 15.83 16 205500 16 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20250822 0 12.1 16.64 11.555 16.64 49252 16.64 up down incorrect
ZYXI.US Zynex Inc 20250822 0 1.53 1.67 1.53 1.66 162900 1.66 up down incorrect

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