CollectAI

close-nasdaq_stocks

2025/09/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20250926 0 6.43 6.43 6.43 6.43 0 6.2451
AACG.US ATA Creativity Global 20250926 0 1.8 1.84 1.64 1.64 137190 1.64 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20250926 0 10.44 10.44 10.4 10.4 400 10.4 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20250926 0 10.55 10.55 10.55 10.55 0 10.55
AAIDX.US AAIDX 20250926 0 20.62 20.62 20.62 20.62 0 19.0686
AAL.US American Airlines Group Inc 20250926 0 11.45 11.51 11.26 11.31 82480500 11.31 down down correct
AAME.US Atlantic American Corporation 20250926 0 2.86 3 2.8001 2.9 33407 2.9 up down incorrect
AAOI.US Applied Optoelectronics Inc 20250926 0 26.3 26.44 25.45 25.77 2730658 25.77 down up incorrect
AAON.US AAON Inc 20250926 0 88.13 91.21 87.78 91.01 1313700 90.9133 up down incorrect
AAPL.US Apple Inc 20250926 0 254.1 257.6 253.78 255.46 46076300 254.974 up down incorrect
AATC.US Image Sensing Systems Inc 20250926 0 6.61 6.74 6.61 6.64 7300 6.3187 up up correct
ABCB.US Ameris Bancorp 20250926 0 74.83 75.53 74.39 74.86 427300 74.4601 up up correct
ABCL.US AbCellera Biologics Inc 20250926 0 4.65 4.75 4.51 4.74 3832421 4.74 up up correct
ABEO.US Abeona Therapeutics Inc 20250926 0 5.36 5.5 5.31 5.44 1029900 5.44 up up correct
ABNB.US Airbnb Inc 20250926 0 122.2 123.91 121.65 123.7 2899600 123.7 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20250926 0 1.5 1.75 1.42 1.42 1743600 1.42 down down correct
ABR.US PF 20250926 0 22.77 22.78 22.7 22.76 5287 21.9764 down down correct
ABSI.US Absci Corporation Common Stock 20250926 0 2.64 2.77 2.61 2.73 4502289 2.73 up up correct
ABUS.US Arbutus Biopharma Corporation 20250926 0 4.31 4.435 4.25 4.41 610894 4.41 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20250926 0 3.05 3.24 3.02 3.16 114359 3.16 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20250926 0 21.25 21.4 20.92 21.05 2927421 21.05 down down correct
ACB.US Aurora Cannabis Inc 20250926 0 4.95 4.99 4.842 4.86 670300 4.86 down up incorrect
ACET.US Adicet Bio Inc 20250926 0 0.83 0.8442 0.81 0.84 14777 13.44 up up correct
ACGL.US Arch Capital Group Ltd 20250926 0 90 91.05 89.7 90.88 1444400 90.88 up down incorrect
ACGLN.US Arch Capital Group Ltd 20250926 0 18 18.03 17.96 18 18500 17.7033
ACGLO.US Arch Capital Group Ltd 20250926 0 21.74 21.79 21.68 21.72 5700 21.3688 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20250926 0 23.64 24.55 23.2501 24.53 2706476 24.53 up down incorrect
ACHV.US Achieve Life Sciences Inc 20250926 0 3 3.06 2.9301 3.01 448101 3.01 up down incorrect
ACIU.US AC Immune SA 20250926 0 2.94 2.99 2.7 2.84 141989 2.84 down down correct
ACIW.US ACI Worldwide Inc 20250926 0 51.67 52.45 51.3 52.26 475985 52.26 up up correct
ACLS.US Axcelis Technologies Inc 20250926 0 96.61 98.15 95.22 97.48 279999 97.48 up up correct
ACMR.US ACM Research Inc 20250926 0 37 38.04 36.85 37.77 1654925 37.77 up up correct
ACNB.US ACNB Corporation 20250926 0 44.65 44.78 44.59 44.67 9298 43.9926 up up correct
ACRS.US Aclaris Therapeutics Inc 20250926 0 1.9 1.99 1.89 1.99 804430 1.99 up up correct
ACT.US Enact Holdings Inc. Common Stock 20250926 0 38.85 39.26 38.79 39.1 396500 38.6919 up up correct
ACTG.US Acacia Research Corporation 20250926 0 3.25 3.316 3.25 3.29 90163 3.29 up up correct
ACVA.US ACV Auctions Inc 20250926 0 10 10.14 9.695 9.76 2346200 9.76 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20250926 0 4.02 4.11 4 4.05 15716 4.05 up up correct
ADAG.US Adagene Inc 20250926 0 1.98 1.9824 1.95 1.96 10669 1.96 down down correct
ADAP.US Adaptimmune Therapeutics plc 20250926 0 0.133 0.162 0.133 0.147 87559078 0.147 up up correct
ADBE.US Adobe Inc 20250926 0 353.71 360.715 352.775 360.37 3072990 360.37 up up correct
ADC.US PA 20250926 0 18.01 18.153 18.01 18.085 5229 17.6335 up up correct
ADI.US Analog Devices Inc 20250926 0 248.71 249.41 245.76 247.56 2648500 245.9187 down down correct
ADIL.US Adial Pharmaceuticals Inc 20250926 0 0.335 0.3567 0.33 0.3441 24166 8.6025 up up correct
ADMA.US ADMA Biologics Inc 20250926 0 15.43 15.63 15.385 15.61 2507290 15.61 up up correct
ADN.US Advent Technologies Holdings Inc 20250926 0 3.4 3.41 3.23 3.39 108400 3.39 down down correct
ADNWW.US Advent Technologies Holdings Inc 20250926 0 0.013 0.0148 0.012 0.0147 305955 0.0147 up up correct
ADP.US Automatic Data Processing Inc 20250926 0 289.56 292.71 288.55 291.54 1703900 289.6676 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20250926 0 13.13 13.25 12.82 13.22 1455800 13.22 up up correct
ADSK.US Autodesk Inc 20250926 0 320.17 323.44 319.39 322.88 850800 322.88 up up correct
ADTN.US ADTRAN Inc 20250926 0 9.36 9.435 9.22 9.28 866351 9.28 down down correct
ADTX.US Aditxt Inc 20250926 0 0.869 0.927 0.822 0.845 3548 95.485 down down correct
ADUS.US Addus HomeCare Corporation 20250926 0 115.82 120 114.73 117.34 109900 117.34 up up correct
ADV.US Advantage Solutions Inc 20250926 0 1.62 1.62 1.55 1.56 480483 1.56 down down correct
ADVM.US Adverum Biotechnologies Inc 20250926 0 4.19 4.54 4.02 4.51 456661 4.51 up up correct
ADXN.US Addex Therapeutics Ltd 20250926 0 10.13 10.13 8.37 8.94 4962 8.94 down down correct
ADXS.US Advaxis Inc 20250926 0 0.0333 0.0908 0.0333 0.0908 449 0.0908 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20250926 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20250926 0 3.06 3.06 2.91 3 7000 18 down down correct
AEHR.US Aehr Test Systems 20250926 0 30.92 31.4469 28.55 30.19 1936946 30.19 down down correct
AEI.US Alset EHome International Inc 20250926 0 2.46 2.525 2.2 2.28 174167 2.28 down down correct
AEIS.US Advanced Energy Industries Inc 20250926 0 167.01 167.95 163.93 166.46 274200 166.3248 down down correct
AEMD.US Aethlon Medical Inc 20250926 0 0.751 0.7698 0.7316 0.7523 21273 7.523 up up correct
AEP.US American Electric Power Company Inc 20250926 0 108.37 109.51 108.15 109.14 3303000 107.4367 up up correct
AEYE.US AudioEye Inc 20250926 0 13.67 14.24 13.635 14.21 93800 14.21 up down incorrect
AFCG.US AFC Gamma Inc 20250926 0 4.12 4.18 4.12 4.15 114300 3.9985 up down incorrect
AFIB.US Acutus Medical Inc 20250926 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
AFRM.US Affirm Holdings Inc 20250926 0 78 78.7499 75.21 76.03 6138926 76.03 down down correct
AFYA.US Afya Limited 20250926 0 15.66 15.7 15.32 15.5 97402 15.5 down down correct
AGEN.US Agenus Inc 20250926 0 3.9 3.9772 3.78 3.95 494715 3.95 up down incorrect
AGFY.US Agrify Corporation 20250926 0 35.7574 37.49 35.7574 36.67 3280 36.67 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20250926 0 37.02 39.26 36.39 38.93 814400 38.93 up up correct
AGMH.US AGM Group Holdings Inc 20250926 0 7.86 9.6 7.81 8.66 1424868 8.66 up up correct
AGNC.US AGNC Investment Corp 20250926 0 9.79 9.95 9.77 9.84 23221700 9.1965 up up correct
AGNCM.US AGNC Investment Corp 20250926 0 25.1625 25.2299 25.12 25.22 23397 24.1149 up up correct
AGNCN.US AGNC Investment Corp 20250926 0 25.83 25.92 25.8299 25.92 13088 24.7257 up up correct
AGNCO.US AGNC Investment Corp 20250926 0 25.63 25.69 25.61 25.66 15000 24.478 up up correct
AGNCP.US AGNC Investment Corp. 20250926 0 25.25 25.38 25.25 25.31 17218 24.1629 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20250926 0 3.63 3.85 3.5 3.52 734300 3.52 down down correct
AGYS.US Agilysys Inc 20250926 0 103.14 104.9 102.37 104.66 120787 104.66 up up correct
AHCO.US AdaptHealth Corp 20250926 0 8.72 9.01 8.72 8.89 722465 8.89 up up correct
AIHS.US Senmiao Technology Limited 20250926 0 2.38 2.38 2.22 2.315 81587 2.315 down down correct
AIP.US Arteris Inc. Common Stock 20250926 0 9.81 9.96 9.46 9.68 459469 9.68 down up incorrect
AIRG.US Airgain Inc 20250926 0 4.1401 4.185 4.0713 4.11 16349 4.11 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20250926 0 7.37 7.62 7.16 7.42 646712 7.42 up down incorrect
AIRT.US Air T Inc 20250926 0 23.6 23.6 23.6 23.6 1113 23.6
AIRTP.US Air T Inc 20250926 0 19.31 19.3399 19.06 19.06 585 18.1206 down down correct
AKAM.US Akamai Technologies Inc 20250926 0 75.38 76.12 75.19 76.05 1610200 76.05 up up correct
AKBA.US Akebia Therapeutics Inc 20250926 0 2.71 2.74 2.675 2.74 1944714 2.74 up up correct
AKRO.US Akero Therapeutics Inc 20250926 0 46.35 47.82 46 47.74 732098 47.74 up down incorrect
AKTX.US Akari Therapeutics Plc 20250926 0 1.13 1.15 0.91 0.97 207000 0.97 down up incorrect
ALCO.US Alico Inc 20250926 0 33.58 33.58 33.405 33.55 12247 33.5039 down down correct
ALDX.US Aldeyra Therapeutics Inc 20250926 0 4.96 5.13 4.91 5.07 590517 5.07 up up correct
ALEC.US Alector Inc 20250926 0 2.94 3.155 2.92 3.1 1024457 3.1 up up correct
ALF.US Alfi Inc 20250926 0 10.55 10.56 10.55 10.56 12300 10.56 up up correct
ALGM.US Allegro MicroSystems Inc 20250926 0 30.02 30.425 29.52 29.71 966100 29.71 down down correct
ALGN.US Align Technology Inc 20250926 0 125.46 127 124.55 126.19 908900 126.19 up up correct
ALGS.US Aligos Therapeutics Inc 20250926 0 9.21 9.79 8.91 9.79 55890 9.79 up up correct
ALGT.US Allegiant Travel Company 20250926 0 59.53 61.18 59.34 60.58 216273 60.58 up up correct
ALHC.US Alignment Healthcare Inc 20250926 0 17.36 17.57 17.24 17.53 2324800 17.53 up up correct
ALKS.US Alkermes plc 20250926 0 28.2 28.55 27.57 27.89 2340100 27.89 down down correct
ALKT.US Alkami Technology Inc 20250926 0 25.32 25.75 25.21 25.68 745600 25.68 up up correct
ALLO.US Allogene Therapeutics Inc 20250926 0 1.21 1.2575 1.19 1.25 3271771 1.25 up up correct
ALLT.US Allot Ltd 20250926 0 9.86 9.9999 9.7101 9.94 214303 9.94 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20250926 0 453.045 453.045 442.51 446.4 812999 446.4 down down correct
ALOT.US AstroNova Inc 20250926 0 10.48 10.65 10.13 10.19 17837 10.19 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20250926 0 0.0005 0.0005 0.0005 0.0005 10342 0.0005
ALRM.US Alarm.com Holdings Inc 20250926 0 51.29 52.96 51.29 52.72 701974 52.72 up up correct
ALRS.US Alerus Financial Corporation 20250926 0 22.64 22.865 22.51 22.62 61508 22.4049 down down correct
ALT.US Altimmune Inc 20250926 0 3.92 4 3.794 4 2499800 4 up up correct
ALTO.US Alto Ingredients Inc 20250926 0 1.06 1.09 1.06 1.09 130100 1.09 up up correct
ALXO.US ALX Oncology Holdings Inc 20250926 0 1.76 1.89 1.66 1.87 700468 1.87 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20250926 0 2.36 2.41 2.33 2.41 130700 2.41 up up correct
AMAL.US Amalgamated Financial Corp 20250926 0 27.54 27.79 27.39 27.69 84513 27.432 up up correct
AMAT.US Applied Materials Inc 20250926 0 200 205.2 197.3866 203.92 7363317 203.2676 up up correct
AMBA.US Ambarella Inc 20250926 0 83.42 84.0625 82.1 83.28 361680 83.28 down down correct
AMCX.US AMC Networks Inc 20250926 0 8.12 8.335 8.075 8.33 278907 8.33 up up correct
AMD.US Advanced Micro Devices Inc 20250926 0 160.52 162.11 157.05 159.46 30316930 159.46 down down correct
AMGN.US Amgen Inc 20250926 0 274.34 275.5 269.77 272.98 1812192 269.1816 down down correct
AMKR.US Amkor Technology Inc 20250926 0 29.19 29.47 28.75 29.025 1642599 28.965 down down correct
AMPG.US AmpliTech Group Inc 20250926 0 4.04 4.06 3.81 3.84 442400 3.84 down down correct
AMPGW.US AmpliTech Group Inc 20250926 0 0.351 0.41 0.351 0.41 200 0.41 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20250926 0 26.62 26.92 26.335 26.85 291264 26.85 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20250926 0 11.59 11.73 11.37 11.38 1024100 11.38 down down correct
AMRK.US A 20250926 0 25.7714 26.9837 25.7664 26.6156 13663 26.3176 up up correct
AMRN.US Amarin Corporation plc 20250926 0 15.5 16 15.31 16 69500 16 up up correct
AMSC.US American Superconductor Corporation 20250926 0 58.86 59.75 57.49 58.57 710200 58.57 down down correct
AMSF.US AMERISAFE Inc 20250926 0 43.18 43.82 43.09 43.77 120904 43.3338 up up correct
AMST.US Amesite Inc 20250926 0 3.15 3.2 3.12 3.15 26500 3.15
AMTB.US Amerant Bancorp Inc 20250926 0 20.12 20.19 19.88 19.94 246200 19.7595 down up incorrect
AMTX.US Aemetis Inc 20250926 0 2.34 2.55 2.312 2.54 1339459 2.54 up down incorrect
AMWD.US American Woodmark Corporation 20250926 0 69.74 69.94 67.86 69.4 218013 69.4 down up incorrect
AMZN.US Amazon.com Inc 20250926 0 219.08 221.05 218.02 219.78 41650102 219.78 up up correct
ANAB.US AnaptysBio Inc 20250926 0 21.99 23.99 20.79 23.58 590061 23.58 up up correct
ANDE.US The Andersons Inc 20250926 0 39.74 40.66 39.72 40.63 379277 40.2789 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20250926 0 2.43 2.57 2.4 2.4 36760 2.4 down up incorrect
ANGI.US Angi Inc 20250926 0 16.51 16.9 16.44 16.74 547362 16.74 up down incorrect
ANGO.US AngioDynamics Inc 20250926 0 10.61 10.775 10.495 10.68 319618 10.68 up up correct
ANIK.US Anika Therapeutics Inc 20250926 0 9.01 9.15 8.8901 9.02 66794 9.02 up up correct
ANIP.US ANI Pharmaceuticals Inc 20250926 0 93.81 94.765 92.64 93.05 230773 93.05 down down correct
ANIX.US Anixa Biosciences Inc 20250926 0 3.38 3.44 3.3 3.4 77600 3.4 up up correct
ANNX.US Annexon Inc 20250926 0 2.81 3.41 2.77 3.37 5462355 3.37 up up correct
ANY.US Sphere 3D Corp 20250926 0 0.695 0.72 0.68 0.711 42360 7.11 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20250926 0 28.8 28.8 28.03 28.47 168792 28.47 down down correct
AOUT.US American Outdoor Brands Inc 20250926 0 8.61 8.67 8.44 8.59 51933 8.59 down down correct
APA.US APA Corporation 20250926 0 24.5 25.802 24.3 24.69 7603824 24.1866 up up correct
APDN.US Applied DNA Sciences Inc 20250926 0 2.88 4.42 2.88 4.14 7984113 4.14 up up correct
APEI.US American Public Education Inc 20250926 0 37.87 38.795 37.5 38.54 256124 38.54 up up correct
API.US Agora Inc 20250926 0 3.89 3.92 3.73 3.75 365965 3.75 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20250926 0 21.24 22.4 21.07 22.37 2774037 22.37 up down incorrect
APLT.US Applied Therapeutics Inc 20250926 0 0.5746 1.32 0.5602 1.24 114725000 1.24 up down incorrect
APM.US Aptorum Group Limited 20250926 0 1.8 1.85 1.77 1.85 62306 1.85 up down incorrect
APOG.US Apogee Enterprises Inc 20250926 0 43.89 45.465 43.7 45.33 321644 44.6982 up up correct
APP.US AppLovin Corporation 20250926 0 652.67 671.18 646.47 669.86 6122400 669.86 up up correct
APPF.US AppFolio Inc 20250926 0 276.4 279.23 274.36 278.53 142937 278.53 up up correct
APPN.US Appian Corporation 20250926 0 31.49 31.535 30.87 30.98 729530 30.98 down up incorrect
APPS.US Digital Turbine Inc 20250926 0 5.25 5.43 5.1913 5.4 2141648 5.4 up down incorrect
APRE.US Aprea Therapeutics Inc 20250926 0 1.43 1.52 1.405 1.46 38142 1.46 up down incorrect
APVO.US Aptevo Therapeutics Inc 20250926 0 1.6 1.61 1.49 1.5 116261 27 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20250926 0 2.1 2.1 2.0201 2.04 26334 2.04 down down correct
APYX.US Apyx Medical Corporation 20250926 0 2.06 2.06 1.89 2.02 56478 2.02 down down correct
AQB.US AquaBounty Technologies Inc 20250926 0 1.65 1.955 1.65 1.84 490300 1.84 up up correct
AQMS.US Aqua Metals Inc 20250926 0 4.95 8.43 4.94 7.3 26939119 7.3 up up correct
AQST.US Aquestive Therapeutics Inc 20250926 0 5.89 6.43 5.815 5.99 12135270 5.99 up up correct
ARAY.US Accuray Incorporated 20250926 0 1.73 1.74 1.66 1.67 693952 1.67 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20250926 0 1.8 1.82 1.68 1.71 1678332 1.71 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20250926 0 0.2871 0.2999 0.275 0.2874 10818 0.2874 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20250926 0 0.2697 0.2697 0.2545 0.2597 4050 56.0952 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20250926 0 2.17 2.21 2.15 2.19 2100 1.7109 up up correct
ARCB.US ArcBest Corporation 20250926 0 69.1 70.65 66.88 68.46 349484 68.259 down down correct
ARCC.US Ares Capital Corporation 20250926 0 20.56 20.7 20.39 20.46 4188656 19.989 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20250926 0 20.55 22.4 20.51 22.17 915677 22.17 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20250926 0 0.0017 0.0017 0.0017 0.0017 1000 0.0017
ARDX.US Ardelyx Inc 20250926 0 6 6.035 5.485 5.54 5434764 5.54 down down correct
AREC.US American Resources Corporation 20250926 0 2.81 2.88 2.725 2.78 2057355 2.78 down down correct
ARGX.US argenx SE 20250926 0 710 720.82 710 711.62 210200 711.62 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20250926 0 10.81 10.955 10.47 10.62 1369013 10.62 down down correct
ARKO.US Arko Corp 20250926 0 4.63 4.665 4.56 4.59 264300 4.5585 down down correct
ARKOW.US Arko Corp 20250926 0 0.0096 0.0096 0.0096 0.0096 100 0.0096
ARKR.US Ark Restaurants Corp 20250926 0 7.12 7.3 7.05 7.3 1180 7.3 up down incorrect
ARLP.US Alliance Resource Partners L.P 20250926 0 24.1 24.78 24.1 24.54 216328 23.3654 up down incorrect
AROW.US Arrow Financial Corporation 20250926 0 28.76 29.019 28.72 28.89 31966 28.3715 up up correct
ARQQ.US Arqit Quantum Inc 20250926 0 38.04 39.6 36.38 36.45 592900 36.45 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20250926 0 1.13 1.26 0.8 0.8 261118 0.8 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20250926 0 16.75 17.695 16.71 17.57 1435200 17.57 up up correct
ARRY.US Array Technologies Inc 20250926 0 8.15 8.375 7.89 8.26 3123564 8.26 up up correct
ARTL.US Artelo Biosciences Inc 20250926 0 5.42 5.56 5.1689 5.51 15025 5.51 up up correct
ARTNA.US Artesian Resources Corporation 20250926 0 32.33 32.63 32.24 32.47 11800 31.8517 up up correct
ARTW.US Art's 20250926 0 2.4091 2.6282 2.4091 2.5 20791 2.5 up up correct
ARVN.US Arvinas Inc 20250926 0 7.8 8.43 7.73 8.27 3037017 8.27 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20250926 0 31.76 32.86 31.455 32.8 1857454 32.8 up up correct
ASLE.US AerSale Corporation 20250926 0 8.36 8.5 8.3301 8.38 237587 8.38 up up correct
ASMB.US Assembly Biosciences Inc 20250926 0 25.52 25.6 24.34 24.67 68000 24.67 down down correct
ASML.US ASML Holding N.V 20250926 0 946.235 955.22 942.75 951.52 955167 948.5836 up up correct
ASO.US Academy Sports and Outdoors Inc 20250926 0 47.54 49.91 47.1801 49.81 1423740 49.6904 up up correct
ASPC.US Alpha Capital Acquisition Company 20250926 0 10.35 10.35 10.35 10.35 75000 10.35
ASPCU.US Alpha Capital Acquisition Company 20250926 0 10.45 10.48 10.45 10.46 11159 10.46 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20250926 0 11.51 11.51 10.81 11.12 7242 11.12 down down correct
ASPU.US Aspen Group Inc 20250926 0 0.0856 0.1 0.085 0.1 9000 0.1 up up correct
ASRT.US Assertio Holdings Inc 20250926 0 0.91 0.915 0.882 0.885 20904 13.275 down down correct
ASRV.US AmeriServ Financial Inc 20250926 0 2.86 2.94 2.85 2.93 11829 2.8748 up up correct
ASTC.US Astrotech Corporation 20250926 0 4.89 5.15 4.76 5 13448 5 up up correct
ASTE.US Astec Industries Inc 20250926 0 47.04 48.16 46.935 47.72 125440 47.5821 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20250926 0 3.98 4.03 3.915 3.95 1210034 3.95 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20250926 0 0.1427 0.1499 0.1035 0.1499 48806 0.1499 up up correct
ASTS.US AST SpaceMobile Inc 20250926 0 50.21 51.48 48.11 49.09 8196313 49.09 down down correct
ASUR.US Asure Software Inc 20250926 0 8.14 8.21 8.1 8.16 54415 8.16 up up correct
ASYS.US Amtech Systems Inc 20250926 0 8.98 9.47 8.86 9.44 321600 9.44 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20250926 0 5.22 5.41 5.13 5.27 3188757 5.27 up up correct
ATEC.US Alphatec Holdings Inc 20250926 0 15.47 15.5 14.95 15.02 1339252 15.02 down down correct
ATER.US Aterian Inc 20250926 0 1.02 1.05 1.01 1.02 135400 1.02
ATEX.US Anterix Inc 20250926 0 22.15 22.37 21.55 21.63 172318 21.63 down down correct
ATHA.US Athira Pharma Inc 20250926 0 3.82 3.9 3.75 3.86 16482 3.86 up up correct
ATHE.US Alterity Therapeutics Limited 20250926 0 4.09 4.1 3.888 3.95 19184 3.95 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20250926 0 65 65.705 62.92 63.38 53586 63.38 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20250926 0 25.049 25.052 25.049 25.052 1500 24.2875 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20250926 0 24.59 24.66 24.2 24.47 6500 23.524 down up incorrect
ATLO.US Ames National Corporation 20250926 0 20.5 20.78 20.39 20.41 20753 20.0481 down down correct
ATMH.US All Things Mobile Analytic Inc 20250926 0 0.071 0.071 0.071 0.071 0 0.071
ATNF.US 180 Life Sciences Corp 20250926 0 2.38 2.55 2.35 2.51 7107508 2.51 up up correct
ATNI.US ATN International Inc 20250926 0 15.805 15.92 15.52 15.59 17075 15.1299 down down correct
ATOM.US Atomera Incorporated 20250926 0 3.92 3.9477 3.7 3.81 440112 3.81 down down correct
ATOS.US Atossa Therapeutics Inc 20250926 0 0.8152 0.8592 0.815 0.8585 31014 12.8775 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20250926 0 13.85 14.025 12.947 13.74 36800 13.74 down up incorrect
ATRC.US AtriCure Inc 20250926 0 35.07 35.43 35.01 35.2 258538 35.2 up down incorrect
ATRO.US Astronics Corporation 20250926 0 43.9 44.8 43.46 44.71 722400 44.71 up up correct
ATXI.US Avenue Therapeutics Inc 20250926 0 0.88 0.88 0.8 0.8 1907 0.8 down down correct
ATXS.US Astria Therapeutics Inc 20250926 0 7.17 7.36 7.1 7.3 291400 7.3 up up correct
AUB.US Atlantic Union Bankshares Corporation 20250926 0 35.67 36.055 35.395 35.97 851249 35.2369 up up correct
AUBN.US Auburn National Bancorporation Inc 20250926 0 25 27.9 25 27.495 3750 27.2211 up up correct
AUDC.US AudioCodes Ltd 20250926 0 9.6 9.71 9.53 9.66 108468 9.395 up up correct
AUID.US Ipsidy Inc. Common Stock 20250926 0 2.83 3.5102 2.7004 3.17 1212829 3.17 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20250926 0 12.8 13.15 12.8 13.14 966800 13.14 up up correct
AUR.US Aurora Innovation Inc 20250926 0 5.59 5.629 5.5 5.505 9895400 5.505 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20250926 0 5.9 6.18 5.81 6.16 306119 6.16 up down incorrect
AUROW.US Aurora Innovation Inc 20250926 0 0.57 0.6099 0.56 0.58 23318 0.58 up down incorrect
AUTL.US Autolus Therapeutics plc 20250926 0 1.5 1.59 1.5 1.56 3320844 1.56 up down incorrect
AUUD.US Auddia Inc 20250926 0 2.13 2.15 2.04 2.105 97100 2.105 down up incorrect
AUUDW.US Auddia Inc 20250926 0 0.015 0.015 0.0148 0.0148 10971 0.0148 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20250926 0 8.5 8.785 8.44 8.75 1103982 8.75 up up correct
AVAV.US AeroVironment Inc 20250926 0 303.36 305.01 294 301.2 752815 301.2 down down correct
AVDL.US Avadel Pharmaceuticals plc 20250926 0 15.56 15.56 15.16 15.34 1015172 15.34 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20250926 0 9.96 9.97 9.955 9.96 855319 9.96
AVGO.US Broadcom Inc 20250926 0 337.43 339.08 330.5801 334.53 15464700 333.8911 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20250926 0 2.92 2.95 2.89 2.93 296394 2.93 up up correct
AVNW.US Aviat Networks Inc 20250926 0 22.49 22.735 22.15 22.54 81869 22.54 up up correct
AVO.US Mission Produce Inc 20250926 0 12.37 12.38 11.73 12.03 552732 12.03 down down correct
AVPT.US Avepoint Inc 20250926 0 15.22 15.47 15.07 15.35 2103400 15.35 up up correct
AVT.US Avnet Inc 20250926 0 51.55 52 51.2 51.94 483200 51.2798 up up correct
AVTX.US Avalo Therapeutics Inc 20250926 0 11.39 12 10.7 10.8 304634 10.8 down down correct
AVXL.US Anavex Life Sciences Corp 20250926 0 8.44 8.74 8.43 8.66 806400 8.66 up up correct
AWRE.US Aware Inc 20250926 0 2.47 2.65 2.37 2.52 32897 2.52 up up correct
AXGN.US AxoGen Inc 20250926 0 16.92 17.26 16.68 17.16 918100 17.16 up up correct
AXON.US Axon Enterprise Inc 20250926 0 718 722 697.46 708.84 442500 708.84 down up incorrect
AXSM.US Axsome Therapeutics Inc 20250926 0 116.15 117.836 115.72 116.76 345000 116.76 up down incorrect
AXTI.US AXT Inc 20250926 0 4.8 5.0363 4.6 4.66 994763 4.66 down up incorrect
AYTU.US Aytu Biopharma Inc 20250926 0 1.85 1.8836 1.7001 1.74 618155 1.74 down down correct
AZN.US AstraZeneca PLC 20250926 0 73.67 74.06 73.33 73.76 2172700 145.9842 up up correct
BAC.US PQ 20250926 0 18.16 18.2147 18.15 18.16 78469 17.6288
BAND.US Bandwidth Inc 20250926 0 17.47 17.61 17.22 17.52 129502 17.52 up up correct
BANF.US BancFirst Corporation 20250926 0 130.86 132.29 130.23 130.79 95851 129.6974 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20250926 0 26.4 26.4 26.4 26.4 310 25.5105
BANR.US Banner Corporation 20250926 0 65.47 65.875 64.73 65.15 127040 64.1031 down down correct
BANX.US StoneCastle Financial Corp 20250926 0 21.81 22.18 21.69 21.97 17300 20.7475 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20250926 0 3.305 3.35 3.23 3.3 14606 3.3 down down correct
BATRA.US The Liberty Braves Group 20250926 0 45.48 45.6 45.16 45.3 48500 45.3 down down correct
BATRK.US The Liberty Braves Group 20250926 0 40.93 41.24 40.855 41.01 277200 41.01 up up correct
BBBY.US Bed Bath & Beyond Inc 20250926 0 8.99 9.41 8.93 9.4 1482600 9.4 up up correct
BBCP.US Concrete Pumping Holdings Inc 20250926 0 7.14 7.2899 7.07 7.16 38055 7.16 up up correct
BBGI.US Beasley Broadcast Group Inc 20250926 0 5.9 5.9 5.65 5.766 22169 5.766 down down correct
BBIG.US Vinco Ventures Inc 20250926 0 0.0003 0.0003 0.0003 0.0003 8605 0.0003
BBIO.US BridgeBio Pharma Inc 20250926 0 48.97 50.1 48.88 50.05 1485800 50.05 up up correct
BBLG.US Bone Biologics Corp Common Stock 20250926 0 2.21 2.67 2.15 2.4 963500 2.4 up up correct
BBSI.US Barrett Business Services Inc 20250926 0 44.16 44.955 43.69 44.73 144622 44.6254 up up correct
BCAB.US BioAtla Inc 20250926 0 0.62 0.6714 0.6001 0.6691 429232 0.6691 up up correct
BCBP.US BCB Bancorp Inc 20250926 0 8.78 8.89 8.7 8.87 74276 8.6044 up up correct
BCDA.US BioCardia Inc 20250926 0 1.41 1.45 1.38 1.42 294410 1.42 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20250926 0 0.7 0.71 0.69 0.71 16824 0.71 up up correct
BCML.US BayCom Corp 20250926 0 29.72 29.72 29.43 29.47 11215 29.185 down down correct
BCOR.US Blucora Inc 20250926 0 32.9 33.595 32.68 33.573 1800 32.5904 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20250926 0 11 11.014 11 11.014 2809 11.014 up up correct
BCPC.US Balchem Corporation 20250926 0 149.42 150.915 148.7072 150.08 156501 149.1623 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20250926 0 7.68 7.73 7.5 7.63 2620551 7.63 down down correct
BCTX.US BriaCell Therapeutics Corp 20250926 0 10.75 11.24 10.7 11.04 105113 11.04 up up correct
BCTXW.US BriaCell Therapeutics Corp 20250926 0 0.0288 0.0377 0.0285 0.0366 4070 0.0366 up up correct
BCYC.US Bicycle Therapeutics plc 20250926 0 7.53 7.53 7.385 7.4 126425 7.4 down down correct
BDSX.US Biodesix Inc 20250926 0 8.1 8.42 7.58 7.75 54145 7.75 down down correct
BDTX.US Black Diamond Therapeutics Inc 20250926 0 3.11 3.4 3.05 3.4 1075884 3.4 up up correct
BEAM.US Beam Therapeutics Inc 20250926 0 23.17 23.4343 22.53 22.97 1984285 22.97 down down correct
BEAT.US Heartbeam Inc. Common Stock 20250926 0 1.71 1.75 1.63 1.67 98931 1.67 down down correct
BEEM.US Beam Global 20250926 0 2.62 2.755 2.56 2.57 252900 2.57 down down correct
BELFA.US Bel Fuse Inc 20250926 0 119.24 119.89 119.02 119.02 3822 118.9179 down up incorrect
BELFB.US Bel Fuse Inc 20250926 0 142.64 149.43 140.2 142.84 94544 142.7203 up down incorrect
BFC.US Bank First Corporation 20250926 0 124.34 125.4 123.78 124.37 41255 123.9376 up down incorrect
BFIN.US BankFinancial Corporation 20250926 0 12.29 12.375 12.21 12.26 79451 12.1527 down down correct
BFRI.US Biofrontera Inc. Common Stock 20250926 0 0.96 0.97 0.9303 0.9599 20393 0.9599 down down correct
BFRIW.US Biofrontera Inc. Warrants 20250926 0 0.1112 0.1113 0.1 0.1041 0 0.1041 down down correct
BFST.US Business First Bancshares Inc 20250926 0 24.02 24.32 24.02 24.21 78948 23.9418 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20250926 0 1.43 1.44 1.41 1.44 878519 1.44 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20250926 0 1.92 2.05 1.85 1.94 720447 1.94 up up correct
BHF.US Brighthouse Financial Inc 20250926 0 54.96 56.15 54.96 55.74 1152638 55.74 up up correct
BHFAL.US Brighthouse Financial Inc 20250926 0 18.72 18.72 18.2 18.2339 8562 17.4417 down down correct
BHFAM.US Brighthouse Financial Inc 20250926 0 12.37 12.74 12.21 12.27 16200 11.9573 down down correct
BHFAN.US Brighthouse Financial Inc 20250926 0 13.57 13.66 13.33 13.6 38900 13.2482 up up correct
BHFAO.US Brighthouse Financial Inc 20250926 0 16.66 16.799 16.51 16.77 26500 16.3277 up up correct
BHFAP.US Brighthouse Financial Inc 20250926 0 16.46 16.77 16.46 16.73 25900 16.2871 up up correct
BIDU.US Baidu Inc 20250926 0 132.91 133.16 130.9 131.34 3769500 131.34 down down correct
BIIB.US Biogen Inc 20250926 0 136.79 138 135.81 137.37 1677100 137.37 up up correct
BILI.US Bilibili Inc 20250926 0 26.425 26.425 25.72 26.09 3568443 26.09 down down correct
BIMI.US BIMI International Medical Inc 20250926 0 0.0001 0.0001 0.0001 0.0001 7515 0.0001
BIOX.US Bioceres Crop Solutions Corp 20250926 0 1.6 1.625 1.48 1.5 451634 1.5 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20250926 0 5.82 5.96 5.68 5.74 72768 5.74 down down correct
BITF.US Bitfarms Ltd. Common Stock 20250926 0 2.64 2.66 2.49 2.54 44172600 2.54 down down correct
BIVI.US BioVie Inc 20250926 0 1.81 1.9 1.75 1.86 151117 1.86 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20250926 0 1.54 1.56 1.44 1.49 10275 5.96 down down correct
BJRI.US BJ's Restaurants Inc 20250926 0 29.86 30.29 29.86 30.27 400624 30.27 up up correct
BKNG.US Booking Holdings Inc 20250926 0 5578.4502 5586.6201 5481.9399 5548 162300 5524.8021 down up incorrect
BKR.US Baker Hughes Company 20250926 0 50.38 50.93 49.82 50.52 7751000 50.0921 up down incorrect
BKSC.US Bank of South Carolina Corporation 20250926 0 15.61 15.61 15.59 15.59 860 15.1431 down down correct
BKYI.US BIO 20250926 0 0.756 0.7735 0.745 0.7537 121381 0.7537 down down correct
BL.US BlackLine Inc 20250926 0 52.7 53.34 52.3 52.84 514023 52.84 up up correct
BLBD.US Blue Bird Corporation 20250926 0 58.73 59.03 57.555 57.95 315984 57.95 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20250926 0 6.15 6.28 6.107 6.268 20400 6.268 up up correct
BLDE.US Blade Air Mobility Inc 20250926 0 5.11 5.25 5.04 5.18 556998 5.18 up up correct
BLDP.US Ballard Power Systems Inc 20250926 0 2.95 2.96 2.73 2.75 5744123 2.75 down down correct
BLFS.US BioLife Solutions Inc 20250926 0 24.2 24.82 24.05 24.7 244143 24.7 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20250926 0 9.38 9.465 9.29 9.36 24254 9.36 down down correct
BLIN.US Bridgeline Digital Inc 20250926 0 1.34 1.36 1.31 1.35 20435 1.35 up up correct
BLKB.US Blackbaud Inc 20250926 0 63.48 64.17 63.37 64.17 425855 64.17 up up correct
BLMN.US Bloomin' Brands Inc 20250926 0 7.15 7.275 7.09 7.24 1387782 7.24 up up correct
BLNK.US Blink Charging Co 20250926 0 1.57 1.59 1.5 1.52 2697252 1.52 down down correct
BLRX.US BioLineRx Ltd 20250926 0 3.66 3.86 3.65 3.84 27000 3.84 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20250926 0 9.78 9.865 9.45 9.54 554040 9.54 down down correct
BMBL.US Bumble Inc 20250926 0 6.45 6.49 6.22 6.28 2031642 6.28 down down correct
BMEA.US Biomea Fusion Inc 20250926 0 2.03 2.12 2.01 2.1 670000 2.1 up up correct
BMRA.US Biomerica Inc 20250926 0 2.75 2.86 2.75 2.81 17867 2.81 up up correct
BMRC.US Bank of Marin Bancorp 20250926 0 24.5 24.91 24.5 24.84 98933 24.3811 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20250926 0 53 53.97 52.65 53.85 1843340 53.85 up up correct
BNGO.US Bionano Genomics Inc 20250926 0 1.71 1.74 1.66 1.66 469600 1.66 down up incorrect
BNR.US Burning Rock Biotech Limited 20250926 0 8.9 9.5 8.9 8.9308 5572 8.9308 up up correct
BNTC.US Benitec Biopharma Inc 20250926 0 13.9 13.96 13.29 13.7 22433 13.7 down down correct
BNTX.US BioNTech SE 20250926 0 98.5 98.58 96.93 98.08 570500 98.08 down down correct
BOKF.US BOK Financial Corporation 20250926 0 113.04 113.72 112.49 112.84 149849 111.655 down down correct
BOLT.US Bolt Biotherapeutics Inc 20250926 0 5.55 5.74 5.13 5.42 44421 5.42 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20250926 0 1.89 1.951 1.89 1.92 73892 1.92 up up correct
BOOM.US DMC Global Inc 20250926 0 8.17 8.375 8.13 8.19 115629 8.19 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20250926 0 4.83 4.85 4.73 4.78 19900 4.78 down down correct
BOTJ.US Bank of the James Financial Group Inc 20250926 0 15.56 15.75 15.5599 15.74 3307 15.5751 up up correct
BOXL.US Boxlight Corporation 20250926 0 2.58 2.7837 2.54 2.61 143824 15.66 up up correct
BPOP.US Popular Inc 20250926 0 127.67 128.67 127.24 128.04 357344 127.2199 up up correct
BPRN.US The Bank of Princeton 20250926 0 32.3 32.4 31.8849 32.25 9145 31.6159 down down correct
BPTH.US Bio 20250926 0 0.07 0.07 0.07 0.07 3500 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20250926 0 16.47 16.55 16.39 16.39 10800 15.5867 down down correct
BPYPN.US Brookfield Property Partners L.P 20250926 0 13.62 13.65 13.57 13.58 11200 12.8911 down down correct
BPYPO.US Brookfield Property Partners L.P 20250926 0 14.98 15.213 14.96 15.02 1800 14.2389 up up correct
BPYPP.US Brookfield Property Partners L.P 20250926 0 15.52 15.55 15.42 15.42 2700 14.646 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20250926 0 2.76 2.97 2.73 2.92 179054 2.92 up up correct
BRID.US Bridgford Foods Corporation 20250926 0 8.03 8.1 7.96 8.01 1500 8.01 down down correct
BRKR.US Bruker Corporation 20250926 0 30.78 31.51 30.745 31.04 3098314 31.0077 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20250926 0 2.13 2.25 2.13 2.135 56106 2.135 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20250926 0 1.43 1.4843 1.42 1.43 170733 1.43
BRY.US Berry Corporation 20250926 0 3.97 4.075 3.97 4.01 1647954 3.9746 up up correct
BRZE.US Braze Inc. Class A Common Stock 20250926 0 31.51 32.13 31.32 31.58 1442000 31.58 up up correct
BSBK.US Bogota Financial Corp 20250926 0 9.02 9.0201 8.82 9 1853 9 down down correct
BSET.US Bassett Furniture Industries Incorporated 20250926 0 16.01 16.12 15.61 15.8 28032 15.3929 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20250926 0 0.02 0.022 0.019 0.022 287600 0.022 up up correct
BSRR.US Sierra Bancorp 20250926 0 29.57 29.74 29.56 29.65 17636 29.1907 up up correct
BSVN.US Bank7 Corp 20250926 0 47.81 47.81 47.43 47.53 6125 47.2371 down down correct
BSY.US Bentley Systems Incorporated 20250926 0 52.15 52.47 51.929 52.35 726900 52.264 up up correct
BTAI.US BioXcel Therapeutics Inc 20250926 0 2.96 2.96 2.66 2.7 1306808 2.7 down down correct
BTBD.US BT Brands Inc. Common Stock 20250926 0 1.81 1.93 1.7572 1.88 192591 1.88 up up correct
BTBDW.US BT Brands Inc. Warrant 20250926 0 0.291 0.291 0.291 0.291 500 0.291
BTBT.US Bit Digital Inc 20250926 0 2.92 3 2.83 2.95 14799400 2.95 up up correct
BTCS.US BTCS Inc. Common Stock 20250926 0 4.45 4.6599 4.39 4.54 975617 4.54 up up correct
BTCY.US Biotricity Inc. Common Stock 20250926 0 0.59 0.59 0.5736 0.59 5047 0.59
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20250926 0 6.68 6.715 6.61 6.68 1115800 6.4196
BUSE.US First Busey Corporation 20250926 0 24.09 24.265 23.9 24 278717 23.5011 down up incorrect
BVS.US Bioventus Inc 20250926 0 6.54 6.69 6.255 6.66 662086 6.66 up down incorrect
BWAY.US BrainsWay Ltd 20250926 0 14.81 15.25 14.47 14.66 68600 7.33 down down correct
BWB.US Bridgewater Bancshares Inc 20250926 0 17.18 17.26 16.99 17.18 61761 17.18
BWEN.US Broadwind Inc 20250926 0 2 2.0654 1.99 2.045 65152 2.045 up up correct
BWFG.US Bankwell Financial Group Inc 20250926 0 45.36 46.02 45.36 45.78 29601 45.3881 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20250926 0 41.96 42.49 41.82 42.08 73524 42.08 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20250926 0 12.8 13.026 12.799 12.82 14900 12.5898 up down incorrect
BYFC.US Broadway Financial Corporation 20250926 0 7.41 7.41 7.41 7.41 777 7.41
BYND.US Beyond Meat Inc 20250926 0 2.83 2.89 2.78 2.85 1256683 2.85 up up correct
BYRN.US Byrna Technologies Inc 20250926 0 20.85 21.25 20.7 20.91 352500 20.91 up up correct
BYSI.US BeyondSpring Inc 20250926 0 1.76 1.76 1.65 1.76 9605 1.76
BZ.US Kanzhun Ltd ADR 20250926 0 23.38 23.41 22.91 23 2493281 22.8393 down down correct
BZUN.US Baozun Inc 20250926 0 4.05 4.11 3.9649 4.06 157754 4.06 up up correct
CAAS.US China Automotive Systems Inc 20250926 0 4.87 4.9899 4.87 4.9 18855 4.9 up up correct
CABA.US Cabaletta Bio Inc 20250926 0 2.29 2.38 2.1601 2.36 2117881 2.36 up up correct
CAC.US Camden National Corporation 20250926 0 39.09 39.79 38.86 39.77 136122 38.9671 up up correct
CACC.US Credit Acceptance Corporation 20250926 0 469.53 469.53 456.47 458.46 144386 458.46 down down correct
CADCX.US CADCX 20250926 0 24.96 24.96 24.96 24.96 0 24.2037
CADE.US PA 20250926 0 22.22 22.22 22.11 22.11 3361 21.4116 down down correct
CADEX.US CADEX 20250926 0 25.09 25.09 25.09 25.09 0 24.0889
CADFX.US CION Ares Diversified Credit Fund W 20250926 0 25.36 25.36 25.36 25.36 0 24.522
CADL.US Candel Therapeutics Inc. Common Stock 20250926 0 5.29 5.55 5.24 5.54 729005 5.54 up up correct
CADSX.US CADSX 20250926 0 25.2 25.2 25.2 25.2 0 24.3995
CADUX.US CADUX 20250926 0 25.34 25.34 25.34 25.34 0 24.4526
CADWX.US CADWX 20250926 0 25.17 25.17 25.17 25.17 0 24.3368
CAKE.US The Cheesecake Factory Incorporated 20250926 0 54.06 55.04 53.75 54.75 1120000 54.1814 up up correct
CALA.US Calithera Biosciences Inc 20250926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20250926 0 100.35 101.86 98.05 98.43 1582894 96.0655 down down correct
CAMP.US CalAmp Corp 20250926 0 3.04 3.08 2.81 2.98 175600 2.98 down down correct
CAMT.US Camtek Ltd 20250926 0 103.47 104.78 101.46 104.63 350974 104.63 up down incorrect
CAN.US Canaan Inc 20250926 0 0.807 0.837 0.775 0.794 22012000 0.794 down up incorrect
CAPR.US Capricor Therapeutics Inc 20250926 0 6.41 7.28 6.35 7.09 2456784 7.09 up down incorrect
CAR.US Avis Budget Group Inc 20250926 0 163.28 163.28 159.5 161.27 978200 161.27 down up incorrect
CARE.US Carter Bankshares Inc 20250926 0 19.68 19.94 19.585 19.7 70230 19.7 up up correct
CARG.US CarGurus Inc 20250926 0 37.15 37.59 37.01 37.5 667812 37.5 up up correct
CARV.US Carver Bancorp Inc 20250926 0 2.26 2.4 2.26 2.38 13708 2.38 up up correct
CASH.US Meta Financial Group Inc 20250926 0 75.35 76.16 74.78 76.04 113477 75.988 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20250926 0 1.51 1.55 1.21 1.31 1746552 1.31 down up incorrect
CASS.US Cass Information Systems Inc 20250926 0 40.49 40.85 40.29 40.39 37463 39.8054 down up incorrect
CASY.US Casey's General Stores Inc 20250926 0 545.69 549.48 533.98 547.54 210922 546.4282 up up correct
CATY.US Cathay General Bancorp 20250926 0 48.57 48.81 48.19 48.59 243900 47.9002 up up correct
CBAN.US Colony Bankcorp Inc 20250926 0 17.75 17.845 17.595 17.65 25819 17.423 down down correct
CBAT.US CBAK Energy Technology Inc 20250926 0 0.89 0.91 0.89 0.9038 159608 0.9038 up up correct
CBFV.US CB Financial Services Inc 20250926 0 33.44 33.96 33.44 33.96 9512 33.4484 up up correct
CBIO.US Catalyst Biosciences Inc 20250926 0 12.21 12.66 12.17 12.43 42700 12.43 up up correct
CBNK.US Capital Bancorp Inc 20250926 0 32.54 32.6225 32.05 32.1 32436 31.8454 down down correct
CBOE.US Cboe Global Markets Inc 20250926 0 246.02 246.94 243.5 243.52 617700 242.2426 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20250926 0 43.93 46.0795 43.899 45.5 1334331 44.9096 up up correct
CBSH.US Commerce Bancshares Inc 20250926 0 59.79 60.15 59.27 59.85 897645 56.4096 up up correct
CCAP.US Crescent Capital BDC Inc 20250926 0 15.38 15.43 15.11 15.17 236500 14.3166 down down correct
CCB.US Coastal Financial Corporation 20250926 0 115.69 119.22 113.31 118 103607 118 up up correct
CCBG.US Capital City Bank Group Inc 20250926 0 42.65 42.95 42.43 42.62 31526 42.3557 down down correct
CCCC.US C4 Therapeutics Inc 20250926 0 2.22 2.265 2.13 2.23 1757400 2.23 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20250926 0 20.93 21.174 20.7 20.77 70800 19.8595 down down correct
CCEL.US Cryo 20250926 0 4.9 4.93 4.8 4.8 10100 4.8 down down correct
CCEP.US Coca 20250926 0 89.41 89.77 88.3 89.52 2115033 88.1185 up up correct
CCLFX.US CCLFX 20250926 0 10.77 10.77 10.77 10.77 0 10.2242
CCNE.US CNB Financial Corporation 20250926 0 25.14 25.305 24.85 24.93 70639 24.5994 down down correct
CCNEP.US CNB Financial Corporation 20250926 0 25.29 25.3 25.12 25.12 2000 24.2444 down down correct
CCOI.US Cogent Communications Holdings Inc 20250926 0 39.86 40.14 39.03 39.52 906500 39.4379 down down correct
CCRN.US Cross Country Healthcare Inc 20250926 0 13.14 14.99 13.14 14.23 969991 14.23 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20250926 0 28.97 29.48 28.83 29.39 60088 29.39 up up correct
CD.US Chindata Group Holdings Limited 20250926 0 14.96 19.23 14.756 18.19 523000 18.19 up up correct
CDLX.US Cardlytics Inc 20250926 0 2.5 2.97 2.47 2.82 10817690 2.82 up up correct
CDNA.US CareDx Inc 20250926 0 14.88 15.165 14.62 14.93 1595623 14.93 up up correct
CDNS.US Cadence Design Systems Inc 20250926 0 349.92 351.09 346.99 350.11 1299435 350.11 up up correct
CDTX.US Cidara Therapeutics Inc 20250926 0 84.56 90.85 83.09 90.495 2132400 90.495 up up correct
CDW.US CDW Corporation 20250926 0 157.67 164.76 156.77 164.37 1497400 162.8191 up up correct
CDXS.US Codexis Inc 20250926 0 2.43 2.48 2.37 2.46 707490 2.46 up up correct
CDZI.US Cadiz Inc 20250926 0 4.46 4.69 4.33 4.52 649442 4.52 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20250926 0 19.302 19.4 19.302 19.37 17700 18.2908 up down incorrect
CEDAX.US CEDAX 20250926 0 22.64 22.64 22.64 22.64 0 21.362
CEDTX.US CEDTX 20250926 0 22.47 22.47 22.47 22.47 0 21.2509
CELC.US Celcuity Inc 20250926 0 52.35 52.515 49.82 50.6 977807 50.6 down down correct
CELH.US Celsius Holdings Inc 20250926 0 51.9 54.61 51.86 54.39 5831500 54.39 up up correct
CELU.US Celularity Inc 20250926 0 1.97 2.26 1.97 2.25 911009 2.25 up up correct
CELUW.US Celularity Inc 20250926 0 0.045 0.045 0.0399 0.0399 9098 0.0399 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20250926 0 0.1205 0.1205 0.0925 0.0925 2103 0.0925 down down correct
CENT.US Central Garden & Pet Company 20250926 0 33.3 33.36 33.015 33.23 60378 33.23 down down correct
CENTA.US Central Garden & Pet Company 20250926 0 30.1 30.185 29.86 30.01 248601 30.01 down down correct
CENX.US Century Aluminum Company 20250926 0 25.94 28.47 25.84 27.99 2680575 27.99 up up correct
CERS.US Cerus Corporation 20250926 0 1.51 1.525 1.43 1.44 885424 1.44 down down correct
CERT.US Certara Inc 20250926 0 11.57 11.82 11.495 11.8 1381095 11.8 up up correct
CETX.US Cemtrex Inc 20250926 0 0.401 0.403 0.372 0.39 117753 5.85 down down correct
CETXP.US Cemtrex Inc 20250926 0 0.3099 0.3099 0.2999 0.2999 9187 0.2856 down down correct
CEVA.US CEVA Inc 20250926 0 26.12 26.545 26.07 26.3 207850 26.3 up up correct
CFBK.US CF Bankshares Inc 20250926 0 24.42 24.42 24.23 24.3 22000 24.138 down up incorrect
CFFI.US C&F Financial Corporation 20250926 0 67.6707 69.58 67.6707 68.6 3399 68.1703 up down incorrect
CFFN.US Capitol Federal Financial Inc 20250926 0 6.43 6.455 6.37 6.39 823740 6.1957 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20250926 0 19.3 19.895 19.141 19.79 4747800 19.79 up up correct
CG.US The Carlyle Group Inc 20250926 0 63.87 64.63 63.33 63.99 2813924 63.1543 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20250926 0 18.16 18.16 18.04 18.12 14700 17.5396 down up incorrect
CGBD.US TCG BDC Inc 20250926 0 13.2 13.2499 12.95 13.03 634768 12.2304 down up incorrect
CGC.US Canopy Growth Corporation 20250926 0 1.39 1.41 1.32 1.34 10528900 1.34 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20250926 0 22.56 22.56 22.56 22.56 0 21.788
CGEM.US Cullinan Oncology Inc 20250926 0 5.99 6.1 5.92 5.96 500121 5.96 down down correct
CGEN.US Compugen Ltd 20250926 0 1.4 1.4 1.37 1.38 88458 1.38 down down correct
CGNT.US Cognyte Software Ltd 20250926 0 8.41 8.41 8.25 8.35 161768 8.35 down down correct
CGNX.US Cognex Corporation 20250926 0 44.88 45.97 44.76 45.79 1968300 45.6204 up up correct
CGO.US Calamos Global Total Return Fund 20250926 0 12.1 12.16 12.06 12.06 8500 11.6585 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20250926 0 1.25 1.35 1.25 1.33 1565512 1.33 up up correct
CHCI.US Comstock Holding Companies Inc 20250926 0 15.52 15.7 15.1535 15.54 17388 15.54 up up correct
CHCO.US City Holding Company 20250926 0 125 127.085 124.3 126.53 117382 124.7479 up up correct
CHDN.US Churchill Downs Incorporated 20250926 0 96.74 97.46 96.42 96.94 508236 96.5651 up up correct
CHEF.US The Chefs' Warehouse Inc 20250926 0 59.62 59.62 58.21 58.54 648313 58.54 down down correct
CHEK.US Check 20250926 0 2.19 2.29 2.11 2.21 317600 2.21 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20250926 0 10.67 10.7 10.58 10.66 125200 10.2085 down down correct
CHKP.US Check Point Software Technologies Ltd 20250926 0 204.18 205.48 203.02 204.65 580055 204.65 up down incorrect
CHMG.US Chemung Financial Corporation 20250926 0 53.75 53.75 53.2 53.4 6512 53.1003 down up incorrect
CHNR.US China Natural Resources Inc 20250926 0 5.13 5.32 4.65 4.9 158117 4.9 down up incorrect
CHRS.US Coherus BioSciences Inc 20250926 0 1.43 1.51 1.37 1.5 1567202 1.5 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20250926 0 134.02 134.59 131.63 131.81 1701900 130.8371 down down correct
CHSCL.US CHS Inc 20250926 0 25.76 25.7821 25.61 25.61 16604 25.1443 down down correct
CHSCM.US CHS Inc 20250926 0 24.96 25.07 24.96 24.995 12147 24.5736 up up correct
CHSCN.US CHS Inc 20250926 0 25.18 25.2 25.09 25.09 14831 24.6497 down down correct
CHSCO.US CHS Inc 20250926 0 26.71 26.9712 26.6301 26.66 17529 26.1648 down down correct
CHSCP.US CHS Inc 20250926 0 29.82 30 29.56 29.7 6945 29.1756 down up incorrect
CHTR.US Charter Communications Inc 20250926 0 272.86 278.25 271.69 273.4 2573900 273.4 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20250926 0 7.48 7.54 7.43 7.48 222100 7.238
CHY.US Calamos Convertible and High Income Fund 20250926 0 11.18 11.21 11.1 11.14 155100 10.6692 down down correct
CIFR.US Cipher Mining Inc 20250926 0 11.495 12.35 11.01 11.47 94631664 11.47 down down correct
CIFRW.US Cipher Mining Inc 20250926 0 4.41 4.93 4.02 4.31 320397 4.2995 down down correct
CIGI.US Colliers International Group Inc 20250926 0 157.26 157.8 155.085 157 125932 156.8428 down down correct
CINF.US Cincinnati Financial Corporation 20250926 0 155.29 157.14 155.15 156.9 312000 156.084 up up correct
CIVB.US Civista Bancshares Inc 20250926 0 20.62 20.89 20.54 20.66 82886 20.349 up up correct
CIZN.US Citizens Holding Company 20250926 0 6.69 6.7 6.69 6.7 500 6.7 up up correct
CLAR.US Clarus Corporation 20250926 0 3.71 3.8 3.6 3.63 84342 3.6032 down down correct
CLBK.US Columbia Financial Inc 20250926 0 15.45 15.69 15.27 15.3 81617 15.3 down down correct
CLBT.US Cellebrite DI 20250926 0 18.42 18.71 18.27 18.63 1150300 18.63 up up correct
CLDX.US Celldex Therapeutics Inc 20250926 0 25.68 26.37 25.24 26.14 963900 26.14 up up correct
CLFD.US Clearfield Inc 20250926 0 33.92 34.165 33.48 33.72 90795 33.72 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20250926 0 2.88 3.18 2.7175 3.14 41773 3.14 up down incorrect
CLIR.US ClearSign Technologies Corporation 20250926 0 0.8 0.8649 0.781 0.8061 468699 0.8061 up down incorrect
CLLS.US Cellectis S.A 20250926 0 3.43 3.56 3.27 3.36 184665 3.36 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20250926 0 18.45 18.96 18.01 18.75 824046 18.75 up down incorrect
CLNE.US Clean Energy Fuels Corp 20250926 0 2.65 2.85 2.65 2.83 1695559 2.83 up down incorrect
CLNN.US Clene Inc 20250926 0 5.73 5.9639 5.7088 5.88 58379 5.88 up up correct
CLNNW.US Clene Inc 20250926 0 0.0286 0.0286 0.0271 0.0272 9510 0.0272 down down correct
CLOV.US Clover Health Investments Corp 20250926 0 3.16 3.26 3.13 3.2 3360376 3.2 up up correct
CLPS.US CLPS Incorporation 20250926 0 0.99 0.99 0.98 0.98 4045 0.98 down down correct
CLPT.US ClearPoint Neuro Inc 20250926 0 19.005 21.76 18.8373 21.55 1878103 21.55 up up correct
CLRB.US Cellectar Biosciences Inc 20250926 0 5.62 5.79 5.5 5.52 83100 5.52 down down correct
CLRO.US ClearOne Inc 20250926 0 5.07 5.2825 5.05 5.06 6162 5.06 down down correct
CLSD.US Clearside Biomedical Inc 20250926 0 3.99 4.11 3.9 4.04 99122 4.04 up up correct
CLSK.US CleanSpark Inc 20250926 0 13.11 13.54 12.3 12.96 35209551 12.96 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20250926 0 13.2 13.2 13.2 13.2 5663 13.2
CLVR.US Clever Leaves Holdings Inc 20250926 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
CLWT.US Euro Tech Holdings Company Limited 20250926 0 1.35 1.4257 1.35 1.3884 3538 1.3884 up up correct
CMBM.US Cambium Networks Corporation 20250926 0 0.95 0.969 0.873 0.898 164700 0.898 down down correct
CMCO.US Columbus McKinnon Corporation 20250926 0 14.54 14.7395 14.43 14.61 229983 14.4966 up up correct
CMCSA.US Comcast Corporation 20250926 0 31.6573 31.8772 31.5424 31.7073 15565450 29.0634 up up correct
CMCT.US CIM Commercial Trust Corporation 20250926 0 7 7 5.55 6.11 19400 6.11 down down correct
CME.US CME Group Inc 20250926 0 270.81 271.347 268.37 270.28 1535145 269.0398 down down correct
CMLS.US Cumulus Media Inc 20250926 0 0.142 0.142 0.1318 0.136 37595 0.136 down down correct
CMMB.US Chemomab Therapeutics Ltd 20250926 0 2.5 2.79 2.49 2.64 288500 2.64 up up correct
CMPR.US Cimpress plc 20250926 0 61.44 62.75 61.26 62.42 145436 62.42 up up correct
CMPS.US COMPASS Pathways plc 20250926 0 5.75 5.935 5.61 5.8 1534476 5.8 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20250926 0 3.49 3.765 3.43 3.74 1520291 3.74 up up correct
CMTL.US Comtech Telecommunications Corp 20250926 0 2.52 2.6 2.5 2.57 144903 2.57 up up correct
CNDT.US Conduent Incorporated 20250926 0 2.78 2.845 2.76 2.84 1008160 2.84 up up correct
CNET.US ZW Data Action Technologies Inc 20250926 0 2.3 2.33 2.26 2.26 4400 2.26 down down correct
CNEY.US CN Energy Group. Inc 20250926 0 2.522 2.61 2.46 2.46 18357 2.46 down down correct
CNFR.US Conifer Holdings Inc 20250926 0 1.22 1.25 1.16 1.1899 56959 1.1899 down down correct
CNOB.US ConnectOne Bancorp Inc 20250926 0 25.23 25.57 25.15 25.26 252500 24.9085 up up correct
CNOBP.US ConnectOne Bancorp Inc 20250926 0 23.8 23.81 23.8 23.81 2300 22.859 up up correct
CNRLX.US CNRLX 20250926 0 16.54 16.54 16.54 16.54 0 15.8813
CNROX.US CNROX 20250926 0 6.29 6.29 6.29 6.29 0 5.6177
CNSP.US CNS Pharmaceuticals Inc 20250926 0 8.49 8.94 8.42 8.9 10800 8.9 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20250926 0 23.13 23.48 22.523 23.26 986600 23.26 up up correct
CNTB.US Connect Biopharma Holdings Limited 20250926 0 1.68 1.6975 1.51 1.58 92550 1.58 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20250926 0 0.9 0.95 0.89 0.91 102079 0.91 up down incorrect
CNTY.US Century Casinos Inc 20250926 0 2.55 2.61 2.55 2.58 21557 2.58 up down incorrect
CNXC.US Concentrix Corporation 20250926 0 43.175 51.47 42.99 47.66 5992500 46.8586 up down incorrect
CNXN.US PC Connection Inc 20250926 0 61.12 62.26 60.88 62.09 86216 61.7356 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20250926 0 39.26 39.98 39.02 39.955 762700 39.955 up up correct
COCP.US Cocrystal Pharma Inc 20250926 0 1.27 1.2796 1.2399 1.25 153998 1.25 down down correct
CODA.US Coda Octopus Group Inc 20250926 0 8.23 8.345 7.86 8.01 43940 8.01 down down correct
CODX.US Co 20250926 0 0.37 0.395 0.36 0.3833 39696 11.499 up up correct
COF.US PN 20250926 0 17.89 17.97 17.89 17.91 11398 17.3534 up up correct
COFS.US ChoiceOne Financial Services Inc 20250926 0 29.45 29.735 29.3 29.35 41107 29.0832 down down correct
COGT.US Cogent Biosciences Inc 20250926 0 13.3 14.18 13.3 14.16 2949867 14.16 up up correct
COHR.US Coherent Inc 20250926 0 106.45 107.58 104.78 106.99 2968500 106.99 up up correct
COHU.US Cohu Inc 20250926 0 20.16 20.66 20.05 20.56 1140790 20.56 up up correct
COIN.US Coinbase Global Inc 20250926 0 308.58 314.2374 303.4 312.59 6714775 312.59 up up correct
COKE.US Coca 20250926 0 114.59 116.145 113.97 115.39 464282 114.9721 up up correct
COLB.US Columbia Banking System Inc 20250926 0 25.91 26.19 25.67 26.06 4168400 25.4088 up up correct
COLL.US Collegium Pharmaceutical Inc 20250926 0 34.9 35.5399 34.1 34.41 291106 34.41 down down correct
COLM.US Columbia Sportswear Company 20250926 0 51 52.65 50.98 52.64 580845 52.3252 up up correct
COMM.US CommScope Holding Company Inc 20250926 0 15.58 15.79 15.36 15.4 4857773 15.4 down down correct
COMS.US COMSovereign Holding Corp 20250926 0 0.0006 0.0006 0.0006 0.0006 13 0.0006
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20250926 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
COOP.US Mr. Cooper Group Inc 20250926 0 208.4 215.12 206.24 212.26 844240 210.26 up up correct
CORT.US Corcept Therapeutics Incorporated 20250926 0 83.81 84.89 82.78 83.87 482975 83.87 up up correct
COST.US Costco Wholesale Corporation 20250926 0 925.55 927.63 905.05 915.95 4812900 913.4081 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20250926 0 16.5 16.825 16.0001 16.275 2995 16.1308 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20250926 0 3.05 3.1 2.989 3.09 12934 3.09 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20250926 0 1.18 1.2 0.91 0.92 5213900 0.92 down up incorrect
CPRDX.US CPRDX 20250926 0 11.5 11.5 11.5 11.5 0 11.1126
CPREX.US CPREX 20250926 0 11.51 11.51 11.51 11.51 0 11.1116
CPRSX.US CPRSX 20250926 0 11.49 11.49 11.49 11.49 0 11.1349
CPRT.US Copart Inc 20250926 0 45.05 45.16 44.7 44.87 7936400 44.87 down up incorrect
CPRTX.US CPRTX 20250926 0 11.49 11.49 11.49 11.49 0 11.1338
CPRX.US Catalyst Pharmaceuticals Inc 20250926 0 19.34 19.55 19.1501 19.52 1243769 19.52 up up correct
CPSH.US CPS Technologies Corporation 20250926 0 3.92 3.9782 3.71 3.76 115674 3.76 down down correct
CPSS.US Consumer Portfolio Services Inc 20250926 0 7.67 7.915 7.4 7.86 12321 7.86 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20250926 0 16.29 16.36 16.21 16.24 42700 15.5006 down down correct
CRAI.US CRA International Inc 20250926 0 206.64 211.715 204.12 205.17 145727 204.501 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20250926 0 12.14 12.22 11.58 12.11 73032 12.11 down down correct
CRBU.US Caribou Biosciences Inc 20250926 0 1.93 2.16 1.845 2.13 1585066 2.13 up up correct
CRCT.US Cricut Inc 20250926 0 6.28 6.31 6.195 6.28 568157 6.1534
CRDF.US Cardiff Oncology Inc 20250926 0 2.02 2.08 1.98 2.06 594300 2.06 up up correct
CRDFX.US CRDFX 20250926 0 22.57 22.57 22.57 22.57 0 21.4103
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20250926 0 22.56 22.56 22.56 22.56 0 21.6774
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20250926 0 1.08 1.0965 1.06 1.08 631273 1.08
CRDLX.US CRDLX 20250926 0 22.56 22.56 22.56 22.56 0 21.7338
CRDTX.US Griffin Inst Access Credit Fund CL A 20250926 0 22.57 22.57 22.57 22.57 0 21.7144
CREDX.US CREDX 20250926 0 8.39 8.39 8.39 8.39 0 8.0211
CREG.US China Recycling Energy Corporation 20250926 0 2.03 2.23 1.8632 1.99 745996 1.99 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20250926 0 0.7054 0.7054 0.6997 0.6997 647 0.6997 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20250926 0 9.48 9.57 9.03 9.21 548273 8.5178 down down correct
CREX.US Creative Realities Inc 20250926 0 2.31 2.33 2.24 2.3 49709 2.3 down down correct
CRIS.US Curis Inc 20250926 0 1.697 1.73 1.64 1.69 82509 1.69 down down correct
CRKN.US Crown ElectroKinetics Corp 20250926 0 0.694 0.739 0.66 0.66 3200 0.66 down down correct
CRMD.US CorMedix Inc 20250926 0 11.05 11.38 10.9592 11.3 1904945 11.3 up up correct
CRMT.US America's Car 20250926 0 30.58 30.985 30.01 30.27 127723 30.27 down down correct
CRNC.US Cerence Inc 20250926 0 11.16 12.17 11.15 11.92 1820400 11.92 up down incorrect
CRNT.US Ceragon Networks Ltd 20250926 0 2.37 2.395 2.32 2.37 377884 2.37
CRNX.US Crinetics Pharmaceuticals Inc 20250926 0 41.07 46.94 39.99 45.91 10218170 45.91 up down incorrect
CRON.US Cronos Group Inc 20250926 0 2.65 2.66 2.6101 2.63 904213 2.63 down up incorrect
CROX.US Crocs Inc 20250926 0 76.84 81.98 76.54 81.73 4909700 81.73 up down incorrect
CRSP.US CRISPR Therapeutics AG 20250926 0 60.35 61.69 58.49 61.67 1957222 61.67 up down incorrect
CRSR.US Corsair Gaming Inc 20250926 0 8.38 8.495 8.36 8.47 435928 8.47 up down incorrect
CRTD.US Creatd Inc 20250926 0 0.248 0.25 0.2286 0.25 1605 5 up up correct
CRTO.US Criteo S.A 20250926 0 22.49 22.49 22.15 22.25 288842 22.25 down down correct
CRUS.US Cirrus Logic Inc 20250926 0 125.91 127.07 125.45 126.14 325402 126.14 up up correct
CRVL.US CorVel Corporation 20250926 0 78.41 79.39 78.09 78.64 135927 78.64 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20250926 0 6.64 7.39 6.54 7.39 971170 7.39 up up correct
CRWD.US CrowdStrike Holdings Inc 20250926 0 472.1 483.7 470.29 481.42 2359700 481.42 up up correct
CRWS.US Crown Crafts Inc 20250926 0 2.85 2.9026 2.8212 2.9 38941 2.818 up up correct
CSBR.US Champions Oncology Inc 20250926 0 6.39 6.41 6.2569 6.3 2514 6.3 down down correct
CSCO.US Cisco Systems Inc 20250926 0 67.87 67.91 66.85 67.22 15077400 66.4609 down down correct
CSGP.US CoStar Group Inc 20250926 0 83.09 84.41 82.7945 83.99 3091205 83.99 up up correct
CSGS.US CSG Systems International Inc 20250926 0 64.83 65.43 64.2602 65.16 164036 64.8892 up up correct
CSIQ.US Canadian Solar Inc 20250926 0 13.32 13.32 12.6873 12.95 1105120 12.95 down down correct
CSPI.US CSP Inc 20250926 0 12.44 12.98 12.36 12.37 9700 12.2997 down down correct
CSQ.US Calamos Strategic Total Return Fund 20250926 0 19.13 19.3517 19.09 19.15 172152 18.6007 up up correct
CSTE.US Caesarstone Ltd 20250926 0 1.49 1.55 1.4445 1.47 76041 1.47 down down correct
CSTL.US Castle Biosciences Inc 20250926 0 23.03 23.14 22.34 22.71 163252 22.71 down down correct
CSWC.US Capital Southwest Corporation 20250926 0 22.57 22.75 22.32 22.34 520108 21.3126 down down correct
CSX.US CSX Corporation 20250926 0 33.78 34.11 33.58 34.01 12939900 33.7735 up up correct
CTAS.US Cintas Corporation 20250926 0 202.75 204.73 201.54 204.24 1792300 203.2833 up up correct
CTBI.US Community Trust Bancorp Inc 20250926 0 56.13 56.53 55.898 56.49 48743 55.992 up up correct
CTHR.US Charles & Colvard Ltd 20250926 0 0.5 0.6 0.5 0.6 878 0.6 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20250926 0 3.39 3.47 3.37 3.4 719696 3.4 up down incorrect
CTLP.US Cantaloupe Inc 20250926 0 10.55 10.575 10.54 10.55 1498212 10.55
CTMX.US CytomX Therapeutics Inc 20250926 0 3.02 3.255 2.71 2.9 9318554 2.9 down up incorrect
CTRE.US CareTrust REIT Inc 20250926 0 34.63 35.18 34.63 34.8 1731327 34.1477 up down incorrect
CTRM.US Castor Maritime Inc 20250926 0 2.16 2.18 2.1 2.1 12648 2.1 down down correct
CTRN.US Citi Trends Inc 20250926 0 30.85 31.02 30.53 30.74 36734 30.74 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20250926 0 66.72 67.55 66.195 66.98 3177744 66.3506 up up correct
CTSO.US Cytosorbents Corporation 20250926 0 0.91 0.954 0.91 0.9336 54640 0.9336 up up correct
CTXR.US Citius Pharmaceuticals Inc 20250926 0 1.16 1.16 1.14 1.15 235904 1.15 down down correct
CUE.US Cue Biopharma Inc 20250926 0 0.69 0.7098 0.69 0.7098 109311 0.7098 up up correct
CUEN.US Cuentas Inc 20250926 0 0.01 0.01 0.01 0.01 0 0.01
CULL.US Cullman Bancorp Inc. Common Stock 20250926 0 11.5 11.5 11.5 11.5 1500 11.3937
CURI.US CuriosityStream Inc 20250926 0 5.2 5.37 5.14 5.35 357400 5.1348 up up correct
CURIW.US CuriosityStream Inc 20250926 0 0.0226 0.0226 0.022 0.022 3273 0.022 down down correct
CVAC.US CureVac N.V 20250926 0 5.36 5.38 5.34 5.37 352574 5.37 up up correct
CVBF.US CVB Financial Corp 20250926 0 19.62 19.71 19.36 19.39 636894 18.989 down down correct
CVCO.US Cavco Industries Inc 20250926 0 557.9 572.88 557.9 572.47 125136 572.47 up up correct
CVGI.US Commercial Vehicle Group Inc 20250926 0 1.68 1.73 1.6699 1.7 117488 1.7 up down incorrect
CVGW.US Calavo Growers Inc 20250926 0 26.01 26.25 25.8 26.24 213841 25.8027 up down incorrect
CVLG.US Covenant Logistics Group Inc 20250926 0 21.58 21.76 21.46 21.6 63759 21.4778 up down incorrect
CVLT.US Commvault Systems Inc 20250926 0 185.62 190.69 184.91 190.3 400815 190.3 up down incorrect
CVRX.US CVRx Inc. Common Stock 20250926 0 7.33 7.705 7.33 7.55 97715 7.55 up up correct
CVV.US CVD Equipment Corporation 20250926 0 3.38 3.38 3.1601 3.26 26428 3.26 down down correct
CWBC.US Community West Bancshares 20250926 0 21.44 21.49 21.05 21.1 43300 20.8815 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20250926 0 34.66 35.26 34.485 35.14 87837 34.8617 up down incorrect
CWST.US Casella Waste Systems Inc 20250926 0 88.65 89.64 87.445 89.58 472188 89.58 up down incorrect
CXDO.US Crexendo Inc 20250926 0 6.5 6.7377 6.42 6.7 100416 6.7 up up correct
CYBR.US CyberArk Software Ltd 20250926 0 478.12 483.8675 477.39 480.45 486868 480.45 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20250926 0 6 6 6 6 0 6
CYCN.US Cyclerion Therapeutics Inc 20250926 0 2.75 2.75 2.33 2.42 190700 2.42 down down correct
CYPS.US Cyclo3pss Corporation 20250926 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20250926 0 9.57 9.74 9.18 9.2 496100 9.2 down down correct
CYTK.US Cytokinetics Incorporated 20250926 0 47.96 50.68 47.87 50.4 2096100 50.4 up up correct
CZNC.US Citizens & Northern Corporation 20250926 0 20.1197 20.1197 19.8 19.9 23753 19.3709 down down correct
CZR.US Caesars Entertainment Inc 20250926 0 25.91 27.31 25.8 27.04 7531200 27.04 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20250926 0 16.34 16.42 16.27 16.38 13181 16.29 up down incorrect
DAKT.US Daktronics Inc 20250926 0 21.07 21.18 20.79 20.99 531383 20.99 down up incorrect
DARE.US Daré Bioscience Inc 20250926 0 2.07 2.11 2.05 2.09 117479 2.09 up up correct
DATS.US DatChat Inc. Common Stock 20250926 0 2.05 2.1 2.02 2.1 25101 2.1 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20250926 0 6.72 6.8565 6.69 6.77 2125326 6.77 up down incorrect
DBGI.US Digital Brands Group Inc 20250926 0 6.7 8.8 6.53 8.53 649400 8.53 up down incorrect
DBVT.US DBV Technologies S.A 20250926 0 9.07 9.25 8.9 9.16 81001 9.16 up down incorrect
DBX.US Dropbox Inc 20250926 0 31.22 31.51 31.02 31.425 2802629 31.425 up down incorrect
DCBO.US Docebo Inc 20250926 0 28.37 28.37 27.66 27.855 57984 27.855 down up incorrect
DCGO.US DocGo Inc 20250926 0 1.4 1.4 1.34 1.37 331727 1.37 down up incorrect
DCOM.US Dime Community Bancshares Inc 20250926 0 30.27 30.65 29.94 30.41 141400 29.8953 up up correct
DCOMP.US Dime Community Bancshares Inc 20250926 0 19.81 20.15 19.81 19.91 2300 19.2089 up up correct
DCTH.US Delcath Systems Inc 20250926 0 10.83 11.04 10.72 10.745 480300 10.745 down down correct
DDOG.US Datadog Inc 20250926 0 136.41 140.1999 135.4025 139.07 2755501 139.07 up up correct
DENN.US Denny's Corporation 20250926 0 5.34 5.44 5.22 5.33 562610 5.33 down down correct
DFH.US Dream Finders Homes Inc 20250926 0 26.06 26.465 25.87 26.17 231173 26.17 up up correct
DGICA.US Donegal Group Inc 20250926 0 18.99 19.44 18.99 19.44 123106 19.0653 up up correct
DGII.US Digi International Inc 20250926 0 36.91 37.53 36.33 37.19 182982 37.19 up up correct
DGLY.US Digital Ally Inc 20250926 0 2.07 2.07 1.99 2.04 8553 6.12 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20250926 0 3.86 4 3.86 3.98 184814 3.98 up up correct
DHC.US Diversified Healthcare Trust 20250926 0 4.39 4.43 4.35 4.41 569002 4.392 up up correct
DHCNI.US DHCNI 20250926 0 17.19 17.36 17.06 17.27 2500 16.5722 up up correct
DHCNL.US Diversified Healthcare Trust 20250926 0 18.203 18.32 18.01 18.13 1223 17.358 down down correct
DHIL.US Diamond Hill Investment Group Inc 20250926 0 140.5 141.95 140.43 140.92 22588 136.483 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20250926 0 2.71 2.71 2.6 2.64 64279 2.64 down down correct
DIOD.US Diodes Incorporated 20250926 0 53.01 53.23 51.6 53.1 332200 53.1 up up correct
DJCO.US Daily Journal Corporation 20250926 0 463.64 469.52 457 462.62 80550 462.62 down down correct
DKNG.US DraftKings Inc 20250926 0 43.065 43.66 42.285 42.32 8828000 42.32 down down correct
DLHC.US DLH Holdings Corp 20250926 0 5.5 5.58 5.5 5.58 4151 5.58 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20250926 0 14.74 14.74 14 14.55 1727713 14.55 down up incorrect
DLPN.US Dolphin Entertainment Inc 20250926 0 1.28 1.3 1.26 1.3 7904 1.3 up down incorrect
DLTH.US Duluth Holdings Inc 20250926 0 3.6 3.67 3.39 3.54 216904 3.54 down up incorrect
DLTR.US Dollar Tree Inc 20250926 0 94.1 95.529 93.41 95.06 4205463 95.06 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20250926 0 6.87 6.95 6.72 6.94 122826 6.94 up down incorrect
DMLP.US Dorchester Minerals L.P 20250926 0 25.86 26.32 25.85 26.13 92164 24.66 up up correct
DMRC.US Digimarc Corporation 20250926 0 9.66 9.87 9.54 9.83 109715 9.83 up up correct
DNLI.US Denali Therapeutics Inc 20250926 0 13.5 14.07 13.28 13.95 2327634 13.95 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20250926 0 3.21 3.46 3.15 3.43 6285859 3.43 up up correct
DOCU.US DocuSign Inc 20250926 0 81.6 82.21 81.09 81.52 2182980 81.52 down down correct
DOGZ.US Dogness (International) Corporation 20250926 0 14.2 14.5 14.1 14.25 196992 14.25 up up correct
DOMO.US Domo Inc 20250926 0 16.11 16.39 15.65 15.78 685543 15.78 down down correct
DOOO.US BRP Inc 20250926 0 60.41 60.89 60.19 60.71 218160 60.4167 up up correct
DORM.US Dorman Products Inc 20250926 0 153.14 155.79 152.07 155.3 111364 155.3 up up correct
DOX.US Amdocs Limited 20250926 0 81.36 82.16 81.0162 81.63 1029164 80.576 up up correct
DOYU.US DouYu International Holdings Limited 20250926 0 7.56 7.56 7.4 7.48 47000 7.48 down down correct
DPRO.US Draganfly Inc. Common Shares 20250926 0 6.15 6.94 5.89 6.69 5363785 6.69 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20250926 0 46.78 46.78 46.2 46.2 500 34.8663 down down correct
DRIO.US DarioHealth Corp 20250926 0 11.86 13.27 11.85 13.27 130907 13.27 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20250926 0 4.65 5.27 4.65 5.19 81800 5.19 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20250926 0 0.0169 0.0169 0.0169 0.0169 100 0.0169
DRVN.US Driven Brands Holdings Inc 20250926 0 16.15 16.29 16.05 16.1 640941 16.1 down down correct
DSGN.US Design Therapeutics Inc 20250926 0 6.08 6.63 6.08 6.57 138310 6.57 up down incorrect
DSGX.US The Descartes Systems Group Inc 20250926 0 96.16 96.82 94.86 94.94 407850 94.94 down up incorrect
DSP.US Viant Technology Inc 20250926 0 8.65 8.755 8.42 8.49 939695 8.49 down up incorrect
DSWL.US Deswell Industries Inc 20250926 0 3.93 4.0499 3.93 3.97 8728 3.8641 up up correct
DTIL.US Precision BioSciences Inc 20250926 0 4.95 5.09 4.93 5.06 56262 5.06 up up correct
DTSS.US Datasea Inc 20250926 0 2.4 2.5 2.05 2.0662 555217 2.0662 down up incorrect
DTST.US Data Storage Corporation 20250926 0 4.14 4.27 4.1 4.27 58000 4.27 up down incorrect
DUO.US Fangdd Network Group Ltd 20250926 0 3.38 3.46 3.3 3.3 324800 3.3 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20250926 0 311.84 327.71 309.79 326.39 1601500 326.39 up down incorrect
DUOT.US Duos Technologies Group Inc 20250926 0 7.71 7.8 7.47 7.51 119656 7.51 down up incorrect
DVAX.US Dynavax Technologies Corporation 20250926 0 9.77 9.82 9.62 9.78 1461224 9.78 up up correct
DWSN.US Dawson Geophysical Company 20250926 0 1.86 1.87 1.78 1.83 28800 1.83 down down correct
DXCM.US DexCom Inc 20250926 0 68.05 69.25 66.71 67.1 7431500 67.1 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20250926 0 1.3 1.36 1.3 1.35 52102 1.35 up up correct
DXPE.US DXP Enterprises Inc 20250926 0 121.99 122.59 117.11 121.97 209100 121.97 down down correct
DXYN.US The Dixie Group Inc 20250926 0 0.722 0.722 0.722 0.722 2080 0.722
DYAI.US Dyadic International Inc 20250926 0 1.145 1.19 1.07 1.1 76462 1.1 down down correct
DYN.US Dyne Therapeutics Inc 20250926 0 12.64 13.185 12.59 13.15 1395065 13.15 up up correct
DYNT.US Dynatronics Corporation 20250926 0 0.075 0.075 0.075 0.075 0 0.075
EA.US Electronic Arts Inc 20250926 0 173 197.33 170.08 193.35 14485700 192.9866 up up correct
EBAY.US eBay Inc 20250926 0 93.1 93.11 90.23 91.14 6902100 90.517 down up incorrect
EBC.US Eastern Bankshares Inc 20250926 0 18.19 18.37 18.04 18.34 1279800 18.0897 up down incorrect
EBET.US Esports Technologies Inc 20250926 0 0.001 0.001 0.001 0.001 110 0.001
EBMT.US Eagle Bancorp Montana Inc 20250926 0 17.32 17.46 17.32 17.42 19245 17.1571 up up correct
EBON.US Ebang International Holdings Inc 20250926 0 4.53 4.98 4.25 4.84 26200 4.84 up up correct
ECOR.US electroCore Inc 20250926 0 4.82 5.1 4.75 4.93 84900 4.93 up up correct
ECPG.US Encore Capital Group Inc 20250926 0 43.69 44.395 43.52 43.72 295013 43.72 up up correct
EDAP.US EDAP TMS S.A 20250926 0 2.48 2.5194 2.3853 2.42 29058 2.42 down down correct
EDIT.US Editas Medicine Inc 20250926 0 3.21 3.26 3.01 3.24 2402724 3.24 up up correct
EDSA.US Edesa Biotech Inc 20250926 0 2.47 2.49 2.44 2.49 2300 2.49 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20250926 0 1.12 1.14 1.06 1.12 41074 1.12
EDUC.US Educational Development Corporation 20250926 0 1.32 1.37 1.32 1.36 16900 1.36 up up correct
EEFT.US Euronet Worldwide Inc 20250926 0 88.06 89.89 87.81 89.45 620887 89.45 up up correct
EEIQ.US Elite Education Group International Limited 20250926 0 0.4116 0.42 0.41 0.4167 9577 6.6672 up up correct
EFOI.US Energy Focus Inc 20250926 0 2.94 3.0075 2.84 2.84 8418 2.84 down down correct
EFSC.US Enterprise Financial Services Corp 20250926 0 58.85 59.21 58.505 58.84 101774 58.508 down down correct
EFTR.US Effector Therapeutics Inc 20250926 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20250926 0 8.57 9.0799 8.524 9.02 96719 9.02 up up correct
EGBN.US Eagle Bancorp Inc 20250926 0 21.06 21.26 20.84 20.87 278800 20.8497 down down correct
EGLE.US Eagle Bulk Shipping Inc 20250926 0 28.8859 28.8859 28.8859 28.8859 4 28.6826
EGRX.US Eagle Pharmaceuticals Inc 20250926 0 2.21 2.775 2.21 2.7 6700 2.7 up up correct
EH.US EHang Holdings Limited 20250926 0 18.39 18.39 17.7701 18.07 1135745 18.07 down down correct
EHTH.US eHealth Inc 20250926 0 3.9 3.985 3.8517 3.94 151071 3.94 up up correct
EIOAX.US EIOAX 20250926 0 8.92 8.92 8.92 8.92 0 8.4641
EIOMX.US EIOMX 20250926 0 8.78 8.78 8.78 8.78 0 8.3163
EJH.US E 20250926 0 1.05 1.05 1.03 1.0399 75392 1.0399 down down correct
EKSO.US Ekso Bionics Holdings Inc 20250926 0 4.71 5.33 4.67 5.055 96193 5.055 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20250926 0 2.5 2.75 2.44 2.69 3644100 2.69 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20250926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20250926 0 4.77 4.77 4.726 4.726 1490 4.726 down down correct
ELTK.US Eltek Ltd 20250926 0 10.85 11 10.82 11 3300 11 up up correct
ELYS.US Elys Game Technology Corp 20250926 0 0.0002 0.0402 0.0002 0.0002 30703 0.0002
EM.US Smart Share Global Limited 20250926 0 1.34 1.35 1.32 1.35 117081 1.35 up up correct
EML.US The Eastern Company 20250926 0 24.093 24.705 24.093 24.58 7569 24.2998 up up correct
ENLV.US Enlivex Therapeutics Ltd 20250926 0 1.03 1.035 1.01 1.03 124300 1.03
ENPH.US Enphase Energy Inc 20250926 0 36.99 36.99 35.56 36.5 5254500 36.5 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20250926 0 2.205 2.3 2.16 2.24 93600 2.24 up up correct
ENSG.US The Ensign Group Inc 20250926 0 169.85 172.76 168.73 172.5 250600 172.3737 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20250926 0 7.71 8.02 7.48 7.9 1630315 7.9 up up correct
ENTG.US Entegris Inc 20250926 0 91.6 93.44 91.035 93.09 1364716 92.9113 up up correct
ENTX.US Entera Bio Ltd 20250926 0 1.78 1.9186 1.78 1.82 67355 1.82 up up correct
ENVB.US Enveric Biosciences Inc 20250926 0 0.6049 0.6283 0.6 0.606 20262 7.272 up up correct
ENVX.US Enovix Corporation 20250926 0 10.26 10.33 10.06 10.09 3560500 10.09 down down correct
EOLS.US Evolus Inc 20250926 0 6.03 6.04 5.82 5.99 1280006 5.99 down down correct
EOSE.US Eos Energy Enterprises Inc 20250926 0 10.5 10.608 9.83 10.12 12632100 10.12 down down correct
EOSEW.US Eos Energy Enterprises Inc 20250926 0 1.47 1.47 1.15 1.25 130700 1.25 down down correct
EPIX.US ESSA Pharma Inc 20250926 0 0.1989 0.2049 0.1947 0.201 1134145 0.201 up up correct
EPSN.US Epsilon Energy Ltd 20250926 0 5.15 5.2599 5.12 5.18 243383 5.115 up up correct
EQ.US Equillium Inc 20250926 0 1.4 1.52 1.395 1.5 743375 1.5 up up correct
EQBK.US Equity Bancshares Inc 20250926 0 41.05 41.25 40.5 41.08 43300 40.736 up up correct
EQIX.US Equinix Inc. (REIT) 20250926 0 788.26 791.33 781.1 790.34 326200 781.3243 up up correct
ERAS.US Erasca Inc. Common Stock 20250926 0 1.81 2.12 1.794 2.08 2535100 2.08 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20250926 0 8.15 8.21 8.14 8.19 10213400 8.042 up up correct
ERIE.US Erie Indemnity Company 20250926 0 315.49 317.49 315 315.99 81937 313.0058 up down incorrect
ERII.US Energy Recovery Inc 20250926 0 15.33 15.45 15.07 15.32 479154 15.32 down up incorrect
ESCA.US Escalade Incorporated 20250926 0 12.48 12.86 12.48 12.83 12976 12.5399 up up correct
ESEA.US Euroseas Ltd 20250926 0 62.27 63.001 61.91 61.98 20954 61.2738 down down correct
ESLT.US Elbit Systems Ltd 20250926 0 494.19 500.395 492.06 493.57 126198 492.1662 down up incorrect
ESPR.US Esperion Therapeutics Inc 20250926 0 2.58 2.65 2.47 2.65 5395510 2.65 up up correct
ESQ.US Esquire Financial Holdings Inc 20250926 0 104.74 104.74 103.32 103.57 43600 103.1898 down down correct
ESSA.US ESSA Bancorp Inc 20250926 0 670 675 645 650 38240800 650 down down correct
ESTA.US Establishment Labs Holdings Inc 20250926 0 38.92 39.16 37.37 39.11 517547 39.11 up up correct
ETNB.US 89bio Inc 20250926 0 14.72 14.74 14.68 14.7 6156236 14.7 down down correct
ETON.US Eton Pharmaceuticals Inc 20250926 0 20.31 21.3 19.825 21.27 375009 21.27 up up correct
ETSY.US Etsy Inc 20250926 0 63.22 64.31 62.56 64.18 3760256 64.18 up up correct
EVCM.US EverCommerce Inc. Common Stock 20250926 0 11.43 11.53 11.38 11.41 193734 11.41 down down correct
EVER.US EverQuote Inc 20250926 0 23.69 23.86 23.56 23.65 199562 23.65 down down correct
EVFM.US Evofem Biosciences Inc 20250926 0 0.015 0.015 0.014 0.015 212000 0.015
EVGN.US Evogene Ltd 20250926 0 1.11 1.15 1.11 1.14 32405 1.14 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20250926 0 4.63 4.675 4.5 4.57 2733352 4.57 down down correct
EVGOW.US EVgo Equity Warrants 20250926 0 0.204 0.204 0.19 0.19 14300 0.19 down down correct
EVLO.US Evelo Biosciences Inc 20250926 0 0.0005 0.0005 0.0005 0.0005 2615 0.0005
EVLV.US Newhold Investment Corp 20250926 0 8.04 8.07 7.625 7.68 4087950 7.68 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20250926 0 0.8029 0.8029 0.79 0.795 3436 0.795 down down correct
EVOK.US Evoke Pharma Inc 20250926 0 4.95 5.09 4.75 4.9 33707 4.9 down down correct
EVOL.US Evolving Systems Inc 20250926 0 0.35 0.36 0.35 0.35 5700 0.35
EWBC.US East West Bancorp Inc 20250926 0 108.68 109.435 107.43 108.36 662985 106.9671 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20250926 0 3.91 3.985 3.81 3.96 525257 3.96 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20250926 0 14.71 16.53 14.67 16.05 1265435 16.05 up down incorrect
EXAS.US Exact Sciences Corporation 20250926 0 53.91 54.07 53.01 53.57 2253006 53.57 down up incorrect
EXC.US Exelon Corporation 20250926 0 43.99 44.25 43.81 44.09 6805800 43.3373 up up correct
EXEL.US Exelixis Inc 20250926 0 38.73 39.24 38.57 39.04 1638603 39.04 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20250926 0 1.94 1.975 1.92 1.95 282257 1.95 up up correct
EXLS.US ExlService Holdings Inc 20250926 0 43.16 43.82 42.78 43.75 1001194 43.75 up up correct
EXPD.US Expeditors International of Washington Inc 20250926 0 121.52 122.85 120.96 121.84 910200 121.2014 up down incorrect
EXPE.US Expedia Group Inc 20250926 0 216.07 223.94 215.96 222.87 1153900 222.0169 up up correct
EXPI.US eXp World Holdings Inc 20250926 0 11 11.155 10.91 11.07 689062 11.0187 up up correct
EXPO.US Exponent Inc 20250926 0 69.46 69.92 69.17 69.5 285700 68.9305 up up correct
EXTR.US Extreme Networks Inc 20250926 0 20.9 20.95 20.22 20.35 5001780 20.35 down down correct
EYE.US National Vision Holdings Inc 20250926 0 27.45 28.8 27.43 28.54 1680058 28.54 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20250926 0 36.1055 36.1055 36.1055 36.1055 90 35.2344
EYPT.US EyePoint Pharmaceuticals Inc 20250926 0 13.25 14.1 13.07 13.9 822983 13.9 up up correct
EZGO.US EZGO Technologies Ltd 20250926 0 0.19 0.199 0.157 0.164 198668 4.1 down down correct
EZPW.US EZCORP Inc 20250926 0 18.51 18.89 18.475 18.76 1204820 18.76 up up correct
FA.US First Advantage Corporation Common Stock 20250926 0 14.85 15.61 14.785 15.37 1711612 15.37 up up correct
FAMI.US Farmmi Inc 20250926 0 1.96 2 1.9 1.95 9000 1.95 down down correct
FANG.US Diamondback Energy Inc 20250926 0 146.23 151 145.31 148.25 1646100 146.3609 up up correct
FARM.US Farmer Bros. Co 20250926 0 1.87 1.87 1.75 1.78 78521 1.78 down down correct
FAST.US Fastenal Company 20250926 0 47.92 48.77 47.79 48.7 4941200 48.1816 up up correct
FAT.US FAT Brands Inc 20250926 0 2 2.029 1.9 1.96 39900 1.96 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20250926 0 2.5 2.54 2.4892 2.5395 5676 2.5395 up up correct
FATBP.US FAT Brands Inc 20250926 0 2.347 2.49 2.347 2.46 10500 2.46 up up correct
FATE.US Fate Therapeutics Inc 20250926 0 0.97 1.01 0.9512 1 1310669 1 up up correct
FB.US Meta Platforms Inc. 20250926 0 41.36 41.79 41.3 41.348 1500 40.5947 down down correct
FBIO.US Fortress Biotech Inc 20250926 0 3.79 4.01 3.65 3.91 1215100 3.91 up up correct
FBIOP.US Fortress Biotech Inc 20250926 0 9.114 9.339 8.947 9.19 18900 9.19 up up correct
FBIZ.US First Business Financial Services Inc 20250926 0 51.515 51.93 51.225 51.92 30139 51.3217 up up correct
FBNC.US First Bancorp 20250926 0 53.03 53.515 52.81 53.19 114961 52.7231 up up correct
FBRT.US PE 20250926 0 22.04 22.12 22.02 22.08 14568 21.1438 up up correct
FBRX.US Forte Biosciences Inc 20250926 0 14.15 15.103 13.61 13.84 111415 13.84 down down correct
FCAP.US First Capital Inc 20250926 0 45.23 45.96 45.23 45.96 3306 45.7213 up up correct
FCBC.US First Community Bankshares Inc 20250926 0 35.81 36.165 35.48 35.64 27060 33.9922 down down correct
FCCO.US First Community Corporation 20250926 0 29.1275 29.1275 28.86 28.94 13540 28.6175 down down correct
FCEL.US FuelCell Energy Inc 20250926 0 7.88 8.17 7.72 7.9 2551600 7.9 up up correct
FCFS.US FirstCash Inc 20250926 0 154.49 158.925 152.79 153.3 626223 152.5433 down down correct
FCNCA.US First Citizens BancShares Inc 20250926 0 1878.28 1883.77 1798.27 1850.38 227700 1846.3842 down down correct
FCNCP.US First Citizens BancShares Inc 20250926 0 22.35 22.35 22.15 22.17 9200 21.5018 down down correct
FCREX.US FCREX 20250926 0 12.04 12.04 12.04 12.04 0 11.5635
FCRIX.US FCRIX 20250926 0 12.08 12.08 12.08 12.08 0 11.5063
FCRUX.US FCRUX 20250926 0 12.01 12.01 12.01 12.01 0 11.5601
FCUV.US Focus Universal Inc. Common Stock 20250926 0 2.8 3.34 2.8 3.24 3100 32.4 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20250926 0 44 44.46 44 44.37 4075 43.5359 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20250926 0 8.48 8.6902 8.05 8.39 889712 8.39 down down correct
FDUS.US Fidus Investment Corporation 20250926 0 20.45 20.64 20.18 20.18 208355 19.738 down down correct
FECAX.US FECAX 20250926 0 22.61 22.61 22.61 22.61 0 21.621
FEIM.US Frequency Electronics Inc 20250926 0 29.81 30.3003 28.88 30.11 133231 30.11 up up correct
FELE.US Franklin Electric Co. Inc 20250926 0 93.98 95.29 93.78 95.1 170709 94.5822 up up correct
FEMY.US Femasys Inc. Common Stock 20250926 0 0.358 0.36 0.334 0.36 854000 0.36 up up correct
FENC.US Fennec Pharmaceuticals Inc 20250926 0 8.69 9.1216 8.67 9.04 100001 9.04 up up correct
FFBC.US First Financial Bancorp 20250926 0 25.99 26.06 25.68 25.82 317139 25.3329 down down correct
FFBW.US FFBW Inc 20250926 0 14.208 14.208 14.208 14.208 200 14.208
FFIC.US Flushing Financial Corporation 20250926 0 14 14.0392 13.82 13.96 179213 13.7786 down down correct
FFIN.US First Financial Bankshares Inc 20250926 0 33.975 34.35 33.82 34.11 337262 33.9048 up up correct
FFIV.US F5 Networks Inc 20250926 0 324.35 326.14 320.485 324.87 269343 324.87 up up correct
FFWM.US First Foundation Inc 20250926 0 5.83 5.83 5.665 5.74 467100 5.74 down down correct
FGBI.US First Guaranty Bancshares Inc 20250926 0 8.175 8.175 8.02 8.07 8679 8.0539 down down correct
FGBIP.US First Guaranty Bancshares Inc 20250926 0 18.54 18.577 18.5 18.577 1300 17.6657 up up correct
FGEN.US FibroGen Inc 20250926 0 12.27 12.3333 11.94 12.31 15456 12.31 up up correct
FGF.US FG Financial Group Inc 20250926 0 5.91 6.0799 5.75 5.89 523727 5.89 down down correct
FGFPP.US FG Financial Group Inc 20250926 0 17.75 19.35 17.75 18.85 16462 18.85 up up correct
FHB.US First Hawaiian Inc 20250926 0 25.19 25.4 25 25.17 828478 24.652 down down correct
FHN.US PF 20250926 0 18.4495 18.48 18.205 18.47 5480 18.1706 up up correct
FHTX.US Foghorn Therapeutics Inc 20250926 0 4.69 4.97 4.6501 4.86 123510 4.86 up up correct
FIBK.US First Interstate BancSystem Inc 20250926 0 32.85 33.1 32.295 32.55 1064708 31.6925 down down correct
FINW.US FinWise Bancorp Common Stock 20250926 0 20.59 20.86 20.59 20.79 5470 20.79 up up correct
FISI.US Financial Institutions Inc 20250926 0 27.27 27.53 27.14 27.45 107833 27.1902 up up correct
FISV.US Fiserv Inc 20250926 0 128.8 130.58 128.57 129.56 3202300 129.56 up down incorrect
FITB.US Fifth Third Bancorp 20250926 0 45.57 45.975 45.32 45.43 2601683 44.6508 down up incorrect
FITBI.US Fifth Third Bancorp 20250926 0 25.45 25.588 25.37 25.49 79444 24.9895 up down incorrect
FITBO.US Fifth Third Bancorp 20250926 0 20.5 20.61 20.43 20.59 18100 20.2661 up down incorrect
FITBP.US Fifth Third Bancorp 20250926 0 24.38 24.59 24.17 24.39 16700 24.0231 up down incorrect
FIVE.US Five Below Inc 20250926 0 151.75 155.46 151.725 154.76 712376 154.76 up up correct
FIVN.US Five9 Inc 20250926 0 25.09 25.42 24.66 25.12 1425351 25.12 up up correct
FIZZ.US National Beverage Corp 20250926 0 36.54 37.19 36.5 37.09 265448 37.09 up up correct
FKWL.US Franklin Wireless Corp 20250926 0 4.16 4.23 4.07 4.2 49900 4.1676 up up correct
FLEX.US Flex Ltd 20250926 0 56.65 57.09 56.305 56.85 2647836 56.85 up up correct
FLGC.US Flora Growth Corp 20250926 0 22.06 22.775 20.76 21.1 17966 21.1 down down correct
FLGT.US Fulgent Genetics Inc 20250926 0 22.05 22.68 21.887 22.59 261800 22.59 up up correct
FLL.US Full House Resorts Inc 20250926 0 3.34 3.4648 3.2711 3.35 73503 3.35 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20250926 0 11.49 12.15 11.26 11.91 7294300 11.91 up up correct
FLNT.US Fluent Inc 20250926 0 2.05 2.22 2.05 2.16 80874 2.16 up up correct
FLUX.US Flux Power Holdings Inc 20250926 0 3.33 3.8 3.229 3.8 428400 3.8 up up correct
FLWS.US 1 20250926 0 4.71 4.908 4.67 4.77 474430 4.77 up up correct
FLXN.US Flexion Therapeutics Inc 20250926 0 25.6 25.605 25.58 25.605 1600 24.7683 up up correct
FLXS.US Flexsteel Industries Inc 20250926 0 47.09 47.65 46.97 47.48 16769 47.2473 up up correct
FLYW.US Flywire Corporation 20250926 0 13.32 13.735 13.18 13.62 1983474 13.62 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20250926 0 25.0644 26.3 25.0644 26.29 24878 25.8159 up up correct
FMBH.US First Mid Bancshares Inc 20250926 0 38.79 39.49 37.365 38.85 54112 38.3658 up up correct
FMNB.US Farmers National Banc Corp 20250926 0 14.61 14.69 14.505 14.54 73753 14.1908 down down correct
FNCH.US Finch Therapeutics Group Inc 20250926 0 12.27 12.3 12.2 12.216 8500 12.216 down down correct
FNKO.US Funko Inc 20250926 0 3.98 4.005 3.675 3.72 998572 3.72 down up incorrect
FNLC.US The First Bancorp Inc 20250926 0 26.23 26.81 26.23 26.8 21870 26.062 up down incorrect
FNWB.US First Northwest Bancorp 20250926 0 7.55 7.75 7.4231 7.75 66768 7.75 up down incorrect
FNWD.US Finward Bancorp Common Stock 20250926 0 32.2 32.34 32.13 32.3 4600 32.1989 up up correct
FOLD.US Amicus Therapeutics Inc 20250926 0 8.35 8.35 8.075 8.24 4770151 8.24 down down correct
FONR.US FONAR Corporation 20250926 0 15.13 15.44 15.13 15.36 10400 15.36 up up correct
FORA.US Forian Inc 20250926 0 2.2 2.28 2.2 2.2 10573 2.2
FORD.US Forward Industries Inc 20250926 0 29.33 30.75 28.58 29.23 249543 29.23 down down correct
FORM.US FormFactor Inc 20250926 0 35.48 35.72 34.995 35.28 432546 35.28 down down correct
FORR.US Forrester Research Inc 20250926 0 10.22 10.575 10.2 10.47 65669 10.47 up up correct
FOSL.US Fossil Group Inc 20250926 0 2.85 2.91 2.65 2.72 664228 2.72 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20250926 0 16.6 18.39 16.6 18.145 44800 17.6783 up up correct
FOX.US Fox Corporation 20250926 0 54.94 55.49 54.8 55.29 5187600 54.9944 up up correct
FOXA.US Fox Corporation 20250926 0 60.67 61.38 60.57 61.15 3308400 60.8515 up up correct
FOXF.US Fox Factory Holding Corp 20250926 0 25.19 25.195 24.89 25.16 249153 25.16 down down correct
FPAY.US FlexShopper Inc 20250926 0 0.6902 0.6996 0.685 0.6979 21849 0.6979 up up correct
FRAF.US Franklin Financial Services Corporation 20250926 0 48.51 48.6 47.6 47.87 15000 47.1969 down down correct
FRBA.US First Bank 20250926 0 16.44 16.526 16.36 16.46 40710 16.3111 up up correct
FRHC.US Freedom Holding Corp 20250926 0 171.21 174.49 170.08 173.56 76400 173.56 up up correct
FRME.US First Merchants Corporation 20250926 0 39.02 39.26 38.12 38.22 577621 37.5006 down down correct
FROG.US JFrog Ltd 20250926 0 49.76 50.21 49.282 50.09 519900 50.09 up up correct
FROPX.US FROPX 20250926 0 17.23 17.23 17.23 17.23 0 15.9772
FRPH.US FRP Holdings Inc 20250926 0 24.25 24.65 23.97 24.56 91016 24.56 up up correct
FRPT.US Freshpet Inc 20250926 0 49.09 49.82 48.42 49.68 1544940 49.68 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20250926 0 12.44 12.55 12.32 12.48 3422903 12.48 up up correct
FRST.US Primis Financial Corp 20250926 0 10.7 10.8 10.6021 10.72 60186 10.5447 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20250926 0 2.22 2.24 2.1 2.16 20619 6.48 down down correct
FSBC.US Five Star Bancorp 20250926 0 32.76 33.15 32.485 32.81 40554 32.4193 up up correct
FSBW.US FS Bancorp Inc 20250926 0 41 41.25 40.6 40.63 26279 40.059 down down correct
FSEA.US First Seacoast Bancorp 20250926 0 11.6 11.69 11.5 11.5 12900 11.5 down down correct
FSFG.US First Savings Financial Group Inc 20250926 0 32.96 32.96 31.72 31.81 86366 31.6557 down down correct
FSLR.US First Solar Inc 20250926 0 221.25 223.39 218.6637 220.02 1880606 220.02 down down correct
FSTR.US L.B. Foster Company 20250926 0 26.83 27.66 26.05 27.54 34457 27.54 up up correct
FSV.US FirstService Corporation 20250926 0 191.43 192.9 188.74 189.7 98772 189.0907 down down correct
FTCI.US FTC Solar Inc 20250926 0 7.38 7.65 7.18 7.21 25900 7.21 down down correct
FTDR.US Frontdoor Inc 20250926 0 66.7 67.61 66.3 66.96 597602 66.96 up up correct
FTEK.US Fuel Tech Inc 20250926 0 3.06 3.2294 3 3.03 149028 3.03 down down correct
FTFT.US Future FinTech Group Inc 20250926 0 2.1 2.2 2.04 2.11 25750 8.44 up up correct
FTHM.US Fathom Holdings Inc 20250926 0 2.1 2.1166 1.92 1.95 469611 1.95 down down correct
FTNT.US Fortinet Inc 20250926 0 83.2 84.89 82.97 84.32 4171883 84.32 up up correct
FULC.US Fulcrum Therapeutics Inc 20250926 0 8.56 8.96 8.43 8.84 605500 8.84 up up correct
FULT.US Fulton Financial Corporation 20250926 0 18.87 19.01 18.75 18.89 835919 18.5271 up up correct
FULTP.US Fulton Financial Corporation 20250926 0 19.89 20.3 19.89 20.24 1400 19.5871 up up correct
FUNC.US First United Corporation 20250926 0 38 38.27 37.775 38.12 78432 37.5802 up up correct
FUND.US Sprott Focus Trust Inc 20250926 0 8.23 8.34 8.23 8.3 26300 8.1221 up up correct
FUSB.US First US Bancshares Inc 20250926 0 12.01 12.39 12 12.39 10212 12.3293 up up correct
FUTU.US Futu Holdings Limited 20250926 0 176.31 176.4 168.6 172.85 3008092 172.85 down down correct
FVCB.US FVCBankcorp Inc 20250926 0 13.33 13.5405 13.15 13.21 18795 13.0953 down down correct
FWONA.US Formula One Group 20250926 0 94.45 95.33 94.29 94.97 45600 94.97 up up correct
FWONK.US Formula One Group 20250926 0 104.45 104.98 103.9 104.93 921600 104.93 up up correct
FWRD.US Forward Air Corporation 20250926 0 27.37 28.16 26.5 26.725 546508 26.725 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20250926 0 15.66 16.18 15.64 16 1467154 16 up up correct
FXNC.US First National Corporation 20250926 0 23.4 23.4 23.04 23.14 15303 22.8362 down down correct
FYBR.US Frontier Communications Parent Inc 20250926 0 37.34 37.45 37.335 37.36 2089294 37.36 up up correct
GABC.US German American Bancorp Inc 20250926 0 40.03 40.4072 39.83 39.99 81802 39.4186 down down correct
GAIA.US Gaia Inc 20250926 0 6.07 6.16 6.02 6.09 36724 6.09 up up correct
GAIN.US Gladstone Investment Corporation 20250926 0 13.87 13.93 13.78 13.79 126400 13.3973 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20250926 0 25.1 25.11 25.1 25.11 1609 24.7979 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20250926 0 23.934 23.934 23.934 23.934 0 23.6278
GALT.US Galectin Therapeutics Inc 20250926 0 4.56 4.79 4.5 4.55 154900 4.55 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20250926 0 8.08 8.195 8.065 8.17 388619 8.17 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20250926 0 0.68 0.699 0.663 0.677 3618000 0.677 down up incorrect
GANX.US Gain Therapeutics Inc 20250926 0 1.74 1.7922 1.69 1.79 459295 1.79 up down incorrect
GASS.US StealthGas Inc 20250926 0 6.85 6.91 6.7 6.74 155912 6.74 down up incorrect
GBCI.US Glacier Bancorp Inc 20250926 0 49.03 49.94 48.94 49.91 1199600 49.1893 up up correct
GBDC.US Golub Capital BDC Inc 20250926 0 13.84 13.975 13.78 13.79 1539036 13.4118 down down correct
GBIO.US Generation Bio Co 20250926 0 5.72 6.065 5.575 6 89444 6 up up correct
GBLI.US Global Indemnity Group LLC 20250926 0 29.28 29.95 29.28 29.95 400 29.2273 up up correct
GBNY.US Generations Bancorp NY Inc 20250926 0 17.15 17.15 17.15 17.15 5000 17.15
GBRGW.US Goldenbridge Acquisition Limited 20250926 0 0.052 0.0546 0.052 0.0546 3000 0.0546 up down incorrect
GCBC.US Greene County Bancorp Inc 20250926 0 23.53 23.53 22.55 22.92 11326 22.7198 down up incorrect
GCMG.US GCM Grosvenor Inc 20250926 0 12.44 12.49 12.09 12.27 583200 12.0101 down down correct
GCREX.US Griffin Institutional Access Real Estate 20250926 0 22.67 22.67 22.67 22.67 0 22.3738
GDEN.US Golden Entertainment Inc 20250926 0 23 23.65 22.88 23.19 227711 22.9803 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20250926 0 21.08 28.86 20.55 26 45106 26 up up correct
GDEVW.US Nexters Inc. Warrant 20250926 0 0.0185 0.0398 0.0175 0.03 74180 0.03 up up correct
GDRX.US GoodRx Holdings Inc 20250926 0 3.95 4.04 3.92 4.04 2275798 4.04 up up correct
GDS.US GDS Holdings Limited 20250926 0 41.2 41.2 39.12 40.08 2776051 40.08 down down correct
GDYN.US Grid Dynamics Holdings Inc 20250926 0 8.01 8.29 7.95 7.99 1377925 7.99 down down correct
GECC.US Great Elm Capital Corporation 20250926 0 11.45 11.45 11.31 11.31 73685 10.7679 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20250926 0 25.885 25.885 25.885 25.885 300 25.5054
GEG.US Great Elm Group Inc 20250926 0 2.65 2.7 2.64 2.66 8500 2.66 up up correct
GENC.US Gencor Industries Inc 20250926 0 14.7 14.83 14.39 14.59 22100 14.59 down down correct
GEOS.US Geospace Technologies Corporation 20250926 0 19.92 20.026 18.58 19.09 140157 19.09 down down correct
GERN.US Geron Corporation 20250926 0 1.28 1.3 1.27 1.29 5412504 1.29 up up correct
GEVO.US Gevo Inc 20250926 0 2.03 2.18 2.0283 2.06 6443845 2.06 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20250926 0 1.13 1.143 1.11 1.12 379500 1.12 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20250926 0 0.1953 0.204 0.173 0.204 3855 0.204 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20250926 0 36.61 36.98 34.23 35.59 8497009 35.59 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20250926 0 30.6 31.73 29.43 29.58 2820800 29.0446 down up incorrect
GH.US Guardant Health Inc 20250926 0 60.18 60.71 59.03 60.03 2484591 60.03 down down correct
GHRS.US GH Research PLC Ordinary Shares 20250926 0 13.44 14.62 13.1 14.44 1291981 14.44 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20250926 0 7.015 7.4289 7.015 7.35 67777 7.35 up down incorrect
GIGGU.US GigCapital4 Inc 20250926 0 10.48 10.48 10.48 10.48 0 10.48
GIGGW.US GigCapital4 Inc 20250926 0 0.25 0.2714 0.2007 0.2489 33627 0.2489 down up incorrect
GIGM.US GigaMedia Limited 20250926 0 1.75 1.7799 1.71 1.7799 25228 1.7799 up up correct
GIII.US G 20250926 0 26.58 27.44 26.53 27.35 425048 27.2629 up up correct
GILD.US Gilead Sciences Inc 20250926 0 111.35 112.235 110.7 112.1 5074303 111.3645 up up correct
GILT.US Gilat Satellite Networks Ltd 20250926 0 11.71 11.86 11.53 11.74 433200 11.74 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20250926 0 1.05 1.05 0.9518 0.9585 72814 0.9585 down down correct
GIREX.US Griffin Institutional Access Real Estate 20250926 0 24.45 24.45 24.45 24.45 0 24.1313
GLAD.US Gladstone Capital Corporation 20250926 0 22.52 22.7 22.1 22.22 190350 21.3915 down down correct
GLBE.US Global 20250926 0 36.77 36.79 36.23 36.74 828109 36.74 down down correct
GLBS.US Globus Maritime Limited 20250926 0 1.14 1.15 1.07 1.11 59300 1.11 down down correct
GLBZ.US Glen Burnie Bancorp 20250926 0 4.45 4.5 4.45 4.5 1687 4.5 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20250926 0 11.87 11.87 11.71 11.78 263495 11.78 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20250926 0 1.42 1.42 1.35 1.4 40126 1.4 down up incorrect
GLNG.US Golar LNG Limited 20250926 0 40.59 41.4 40.43 40.61 807243 40.3454 up down incorrect
GLPG.US Galapagos NV 20250926 0 32.38 33.88 32.37 33.78 179106 33.78 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20250926 0 46.3 46.94 46.2 46.88 1626463 46.025 up up correct
GLRE.US Greenlight Capital Re Ltd 20250926 0 12.8 13 12.79 12.91 127102 12.91 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20250926 0 24 24 24 24 0 23.6871
GLSI.US Greenwich LifeSciences Inc 20250926 0 10.35 10.489 9.76 10.4 104200 10.4 up up correct
GLTO.US Galecto Inc 20250926 0 4.33 4.96 4.19 4.41 219311 4.41 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20250926 0 6.55 7.51 6.53 7.49 1649632 7.49 up up correct
GMBL.US Esports Entertainment Group Inc 20250926 0 0.33 0.33 0.33 0.33 2 0.33
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20250926 0 0.089 0.089 0.062 0.062 600 0.062 down down correct
GNFT.US Genfit SA 20250926 0 3.6201 3.735 3.41 3.55 7440 3.55 down down correct
GNLN.US Greenlane Holdings Inc 20250926 0 3.37 3.516 3.37 3.46 53000 3.46 up up correct
GNPX.US Genprex Inc 20250926 0 0.1858 0.1923 0.175 0.1788 65278 8.94 down down correct
GNSS.US Genasys Inc 20250926 0 2.52 2.53 2.38 2.43 119885 2.43 down down correct
GNTX.US Gentex Corporation 20250926 0 28.4 28.92 28.4 28.9 1116266 28.6287 up up correct
GNTY.US Guaranty Bancshares Inc 20250926 0 49.06 50 49.06 49.95 54646 49.95 up up correct
GO.US Grocery Outlet Holding Corp 20250926 0 15.31 16.06 15.07 15.84 3435500 15.84 up up correct
GOCO.US GoHealth Inc 20250926 0 4.37 4.58 4.32 4.53 30770 4.53 up up correct
GOGO.US Gogo Inc 20250926 0 8.62 9.4 8.61 9.115 2250204 9.115 up up correct
GOOD.US Gladstone Commercial Corporation 20250926 0 12.43 12.53 12.25 12.31 1427432 11.776 down down correct
GOODN.US Gladstone Commercial Corporation 20250926 0 22 22.25 21.99 22.25 1700 21.5823 up up correct
GOOG.US Alphabet Inc 20250926 0 247.785 250.12 246.64 247.18 16594600 247.0188 down down correct
GOOGL.US Alphabet Inc 20250926 0 247.065 249.42 245.97 246.54 18503189 246.3788 down down correct
GOSS.US Gossamer Bio Inc 20250926 0 2.78 2.83 2.625 2.7 3931500 2.7 down down correct
GOVX.US GeoVax Labs Inc 20250926 0 0.65 0.658 0.64 0.646 10720 16.15 down down correct
GOVXW.US GeoVax Labs Inc 20250926 0 0.0054 0.0054 0.0035 0.0035 94445 0.0035 down down correct
GP.US GreenPower Motor Company Inc 20250926 0 3.07 3.155 3.05 3.13 9700 3.13 up up correct
GPRE.US Green Plains Inc 20250926 0 9.07 9.46 9.07 9.21 3440987 9.21 up up correct
GPRO.US GoPro Inc 20250926 0 2.245 2.37 2.12 2.29 8792346 2.29 up up correct
GRBK.US Green Brick Partners Inc 20250926 0 70.75 72.54 70.6 72.25 252900 72.25 up up correct
GREE.US Greenidge Generation Holdings Inc 20250926 0 1.7 1.75 1.6 1.69 164600 1.69 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20250926 0 9.5 9.844 9.185 9.686 2600 9.0634 up up correct
GRFS.US Grifols S.A 20250926 0 9.79 9.88 9.77 9.82 531514 9.82 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20250926 0 25.09 25.09 25.09 25.09 0 24.7626
GRIN.US Grindrod Shipping Holdings Ltd 20250926 0 26.93 26.952 26.84 26.952 7300 26.9223 up up correct
GRMN.US Garmin Ltd 20250926 0 238 240.77 237.56 240.48 469000 239.4532 up up correct
GRNQ.US Greenpro Capital Corp 20250926 0 1.38 1.3899 1.33 1.3834 4877 1.3834 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20250926 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GROW.US U.S. Global Investors Inc 20250926 0 2.64 2.71 2.64 2.69 54145 2.6506 up down incorrect
GRPN.US Groupon Inc 20250926 0 22.6 23.57 22.22 22.74 1357800 22.74 up down incorrect
GRTX.US Galera Therapeutics Inc 20250926 0 0.0202 0.0217 0.0175 0.0175 12981 0.0175 down up incorrect
GRVY.US Gravity Co. Ltd 20250926 0 63.75 64.8 63.6 64.22 7450 64.22 up up correct
GRWG.US GrowGeneration Corp 20250926 0 1.68 1.715 1.64 1.65 239188 1.65 down down correct
GSBC.US Great Southern Bancorp Inc 20250926 0 62.18 62.4 61.72 62.37 21128 61.5147 up up correct
GSHD.US Goosehead Insurance Inc 20250926 0 74.77 76.11 74.38 74.94 326706 74.94 up up correct
GSIT.US GSI Technology Inc 20250926 0 3.82 3.925 3.7777 3.84 65294 3.84 up down incorrect
GSM.US Ferroglobe PLC 20250926 0 4.34 4.345 4.26 4.31 678983 4.2971 down up incorrect
GSRDX.US GSRDX 20250926 0 7.64 7.64 7.64 7.64 0 7.339
GSREX.US GSREX 20250926 0 7.63 7.63 7.63 7.63 0 7.3578
GSRHX.US GSRHX 20250926 0 8.11 8.11 8.11 8.11 0 7.7991
GSRJX.US GSRJX 20250926 0 7.64 7.64 7.64 7.64 0 7.3491
GSRQX.US GSRQX 20250926 0 7.8 7.8 7.8 7.8 0 7.499
GT.US The Goodyear Tire & Rubber Company 20250926 0 7.92 7.97 7.82 7.86 7294000 7.86 down down correct
GTBP.US GT Biopharma Inc 20250926 0 0.76 0.86 0.735 0.768 1992800 0.768 up up correct
GTEC.US Greenland Technologies Holding Corporation 20250926 0 1.36 1.37 1.33 1.36 56200 1.36
GTIM.US Good Times Restaurants Inc 20250926 0 1.605 1.62 1.59 1.61 6123 1.61 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20250926 0 46.55 47.529 46.5 47.47 2488500 47.47 up up correct
GTX.US Garrett Motion Inc 20250926 0 13.62 13.815 13.59 13.77 1792900 13.6495 up up correct
GURE.US Gulf Resources Inc 20250926 0 0.63 0.65 0.58 0.6082 14757 6.082 down down correct
GWRS.US Global Water Resources Inc 20250926 0 9.94 10.12 9.9368 10.12 43361 9.9864 up up correct
GYRO.US Gyrodyne LLC 20250926 0 9.89 10.72 9.85 10.71 95600 10.71 up up correct
HAFC.US Hanmi Financial Corporation 20250926 0 24.87 25.355 24.855 25.11 126036 24.6097 up down incorrect
HAIN.US The Hain Celestial Group Inc 20250926 0 1.56 1.5939 1.53 1.54 1393494 1.54 down up incorrect
HALL.US Hallmark Financial Services Inc 20250926 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20250926 0 74.72 75.25 73.19 73.75 2222200 73.75 down down correct
HAS.US Hasbro Inc 20250926 0 74.98 75.65 74.35 75.59 1471200 74.3813 up up correct
HBAN.US Huntington Bancshares Incorporated 20250926 0 17.44 17.565 17.3 17.42 25778510 17.2679 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20250926 0 23.31 23.629 23.31 23.47 4900 22.7495 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20250926 0 18.5 18.61 18.5 18.57 17350 17.9914 up down incorrect
HBCP.US Home Bancorp Inc 20250926 0 55.25 56.24 54.9 55.98 53908 55.3798 up down incorrect
HBIO.US Harvard Bioscience Inc 20250926 0 0.4409 0.4499 0.43 0.4439 245770 0.4439 up down incorrect
HBNC.US Horizon Bancorp Inc 20250926 0 16.18 16.3 16.1 16.2 217330 15.8862 up up correct
HBT.US HBT Financial Inc 20250926 0 25.61 25.955 25.34 25.64 17500 25.2211 up up correct
HCAT.US Health Catalyst Inc 20250926 0 2.82 2.915 2.78 2.8 566429 2.8 down down correct
HCKT.US The Hackett Group Inc 20250926 0 19.32 19.53 19.15 19.29 215107 19.1739 down down correct
HCM.US HUTCHMED (China) Limited 20250926 0 15.72 15.72 15.52 15.64 25181 15.64 down down correct
HCSG.US Healthcare Services Group Inc 20250926 0 16.35 16.79 16.04 16.36 857728 16.36 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20250926 0 2.51 2.53 2.43 2.49 3812 149.4 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20250926 0 4.08 4.1043 4.0115 4.09 33200 4.09 up up correct
HDSN.US Hudson Technologies Inc 20250926 0 9.98 10.06 9.75 9.84 237772 9.84 down up incorrect
HELE.US Helen of Troy Limited 20250926 0 23.79 25.58 23.7 25.44 824573 25.44 up down incorrect
HEPS.US D 20250926 0 2.83 2.8985 2.79 2.81 143277 2.81 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20250926 0 13.74 13.74 13.74 13.74 252 13.5121
HFFG.US HF Foods Group Inc 20250926 0 3.1 3.11 2.68 2.76 395522 2.76 down down correct
HFWA.US Heritage Financial Corporation 20250926 0 24.83 24.89 24.49 24.85 114443 24.3578 up up correct
HGBL.US Heritage Global Inc 20250926 0 1.74 1.74 1.68 1.72 66400 1.72 down down correct
HIFS.US Hingham Institution for Savings 20250926 0 271.61 276.105 263.29 265.18 132322 263.317 down down correct
HIHO.US Highway Holdings Limited 20250926 0 1.623 1.67 1.62 1.67 6662 1.67 up up correct
HIMX.US Himax Technologies Inc 20250926 0 8.68 8.7 8.4947 8.54 660213 8.54 down down correct
HITI.US High Tide Inc. Common Shares 20250926 0 3.75 3.7699 3.53 3.54 512544 3.54 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20250926 0 3.555 3.64 3.4401 3.52 28032211 3.52 down down correct
HLIT.US Harmonic Inc 20250926 0 9.9 10.1 9.84 10.065 458390 10.065 up up correct
HLMN.US Hillman Solutions Corp 20250926 0 9.04 9.19 9.04 9.17 723179 9.17 up up correct
HLNE.US Hamilton Lane Incorporated 20250926 0 140.46 140.965 138.14 140.9 213776 140.331 up up correct
HNNA.US Hennessy Advisors Inc 20250926 0 10.9846 11.1905 10.442 10.78 5362 10.4753 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20250926 0 24.75 24.75 24.61 24.65 1400 24.3495 down down correct
HNRG.US Hallador Energy Company 20250926 0 19 19.5275 18.76 19.14 654440 19.14 up up correct
HNST.US The Honest Company Inc 20250926 0 3.775 3.7988 3.74 3.76 1966555 3.76 down down correct
HOFT.US Hooker Furniture Corporation 20250926 0 10.97 11.295 10.6 11.27 60893 11.1486 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20250926 0 0.65 0.7 0.601 0.65 49600 0.65
HOLX.US Hologic Inc 20250926 0 65.95 67.43 65.87 67.21 1569886 67.21 up up correct
HON.US Honeywell International Inc 20250926 0 196.4373 197.0311 195.4288 196.2206 3768248 194.0887 down down correct
HONE.US HarborOne Bancorp Inc 20250926 0 13.66 13.755 13.525 13.75 318301 13.75 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20250926 0 124.18 125.06 120.46 121.78 25714800 121.78 down down correct
HOOK.US HOOKIPA Pharma Inc 20250926 0 0.881 0.928 0.881 0.928 1200 0.928 up up correct
HOPE.US Hope Bancorp Inc 20250926 0 10.88 10.995 10.815 10.88 433575 10.6154
HOTH.US Hoth Therapeutics Inc 20250926 0 1.78 1.828 1.7 1.725 612100 1.725 down down correct
HOWL.US Werewolf Therapeutics Inc 20250926 0 2.02 2.12 1.92 2.07 1099890 2.07 up up correct
HPK.US HighPeak Energy Inc 20250926 0 7.33 7.62 7.24 7.26 403200 7.2167 down down correct
HQI.US HireQuest Inc 20250926 0 10 10 9.78 9.84 7100 9.7218 down up incorrect
HQY.US HealthEquity Inc 20250926 0 96.54 97.37 95.09 96.53 841084 96.53 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20250926 0 27.13 27.57 26.72 27.51 971200 27.51 up down incorrect
HROW.US Harrow Health Inc 20250926 0 46.29 50.72 46.29 47.1 1326600 47.1 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20250926 0 25.65 25.69 25.65 25.69 22900 25.69 up down incorrect
HRTX.US Heron Therapeutics Inc 20250926 0 1.22 1.25 1.18 1.21 4080609 1.21 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20250926 0 6.21 6.26 6.09 6.14 672727 5.6392 down up incorrect
HSDT.US Helius Medical Technologies Inc 20250926 0 14 14.04 12.71 13.6 416700 13.6 down down correct
HSIC.US Henry Schein Inc 20250926 0 65.73 66.39 65.43 66.06 1030763 66.06 up up correct
HSII.US Heidrick & Struggles International Inc 20250926 0 49.44 49.99 49.27 49.62 100271 49.4935 up up correct
HST.US Host Hotels & Resorts Inc 20250926 0 17.43 17.66 17.26 17.55 6232200 17.0166 up up correct
HSTM.US HealthStream Inc 20250926 0 29.13 29.475 28.875 29.14 136007 29.1031 up up correct
HTBK.US Heritage Commerce Corp 20250926 0 10.09 10.155 10.04 10.09 200273 9.8723
HTHT.US Huazhu Group Limited 20250926 0 39.23 39.68 38.98 39.23 2510987 39.23
HTLD.US Heartland Express Inc 20250926 0 8.55 8.63 8.47 8.56 448562 8.5414 up down incorrect
HTOO.US Fusion Fuel Green PLC 20250926 0 4.57 4.94 4.57 4.62 165300 4.62 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20250926 0 0.0235 0.026 0.0219 0.0222 27150 0.0222 down down correct
HUBG.US Hub Group Inc 20250926 0 34.79 35.15 34.2 34.65 679521 34.5408 down down correct
HUDI.US Huadi International Group Co. Ltd 20250926 0 1.47 1.47 1.4 1.41 55085 1.41 down down correct
HUIZ.US Huize Holding Limited 20250926 0 3.69 3.69 3.34 3.41 31600 3.41 down down correct
HUMA.US Humacyte Inc 20250926 0 1.6 1.74 1.59 1.73 2145503 1.73 up up correct
HUMAW.US Humacyte Inc 20250926 0 0.26 0.27 0.223 0.2563 6585 0.2563 down down correct
HURC.US Hurco Companies Inc 20250926 0 17.44 17.8199 17.1 17.39 22500 17.39 down down correct
HURN.US Huron Consulting Group Inc 20250926 0 142.75 145.99 142.7325 145.98 133809 145.98 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20250926 0 34.9 34.99 32.28 33.16 5589203 33.16 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20250926 0 31.43 31.43 31.43 31.43 3623 31.2445
HWC.US Hancock Whitney Corporation 20250926 0 63.24 63.85 62.95 63.26 826600 62.3376 up up correct
HWCPZ.US HWCPZ 20250926 0 24.15 24.32 24.15 24.319 2500 23.5277 up up correct
HWKN.US Hawkins Inc 20250926 0 172.11 177.33 172.11 176.97 98967 176.4739 up up correct
HYAC.US Haymaker Acquisition Corp. III 20250926 0 11.39 11.39 11.39 11.39 0 11.39
HYFM.US Hydrofarm Holdings Group Inc 20250926 0 3.05 3.06 2.79 2.88 17900 2.88 down down correct
HYMC.US Hycroft Mining Holding Corporation 20250926 0 6.46 6.46 5.98 6.06 1353300 6.06 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20250926 0 0.009 0.009 0.007 0.008 152300 0.008 down down correct
IART.US Integra LifeSciences Holdings Corporation 20250926 0 13.19 13.58 13.03 13.2 735852 13.2 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20250926 0 10.17 10.24 10.14 10.22 11642420 10.22 up up correct
IBCP.US Independent Bank Corporation 20250926 0 31.46 31.67 31.35 31.53 89568 30.4795 up up correct
IBEX.US IBEX Limited 20250926 0 41.26 41.5 40.68 41.01 101762 41.01 down down correct
IBKR.US Interactive Brokers Group Inc 20250926 0 65.58 66.32 65.1 66.12 3881100 65.9678 up up correct
IBOC.US International Bancshares Corporation 20250926 0 69.52 70.31 69.015 70.11 154807 69.4031 up up correct
IBRX.US ImmunityBio Inc 20250926 0 2.44 2.55 2.44 2.54 5809000 2.54 up up correct
ICCC.US ImmuCell Corporation 20250926 0 6.1 6.18 5.87 6.03 7238 6.03 down up incorrect
ICCM.US Icecure Medical 20250926 0 1.03 1.04 1.02 1.02 341869 1.02 down up incorrect
ICFI.US ICF International Inc 20250926 0 92.71 93.29 91.6 93.04 108439 92.8874 up down incorrect
ICHR.US Ichor Holdings Ltd 20250926 0 16.81 17.58 16.52 17.28 904934 17.28 up down incorrect
ICLR.US ICON Public Limited Company 20250926 0 163.13 164.65 161.64 163.79 593279 163.79 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20250926 0 2.8 2.8 2.77 2.77 17700 2.6429 down down correct
ICUI.US ICU Medical Inc 20250926 0 118.81 119.535 117.17 118.81 295225 118.81
IDCC.US InterDigital Inc 20250926 0 338.3 345.9 336.09 345.05 250994 343.5739 up down incorrect
IDN.US Intellicheck Inc 20250926 0 5.38 5.51 5.2501 5.4 124410 5.4 up down incorrect
IDXX.US IDEXX Laboratories Inc 20250926 0 619.31 636 615.33 632.22 344253 632.22 up up correct
IDYA.US IDEAYA Biosciences Inc 20250926 0 26 27.28 25.54 26.83 1848900 26.83 up up correct
IEP.US Icahn Enterprises L.P 20250926 0 8.19 8.36 8.19 8.28 550200 7.8069 up up correct
IESC.US IES Holdings Inc 20250926 0 380.68 398.7486 377.8 392.85 106594 392.85 up up correct
IFBD.US Infobird Co. Ltd 20250926 0 1.24 1.26 1.15 1.1957 61988 1.1957 down down correct
IFMK.US iFresh Inc 20250926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20250926 0 1.28 1.34 1.26 1.3 195708 1.3 up up correct
IGIC.US International General Insurance Holdings Ltd 20250926 0 23.71 24 23.37 23.42 55365 23.3732 down down correct
IHRT.US iHeartMedia Inc 20250926 0 2.8 2.84 2.6975 2.71 401485 2.71 down down correct
III.US Information Services Group Inc 20250926 0 5.76 5.97 5.68 5.97 310935 5.9234 up up correct
IIIV.US i3 Verticals Inc 20250926 0 31.49 32.72 31.49 32.02 233180 32.02 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20250926 0 1.29 1.34 1.27 1.31 524186 1.31 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20250926 0 0.35 0.41 0.325 0.325 29100 0.325 down down correct
IKT.US Inhibikase Therapeutics Inc 20250926 0 1.54 1.595 1.4979 1.55 88634 1.55 up up correct
ILMN.US Illumina Inc 20250926 0 92.29 93.03 91.41 91.69 2163100 91.69 down down correct
ILPT.US Industrial Logistics Properties Trust 20250926 0 6.05 6.33 5.935 5.96 285637 5.8577 down down correct
IMAB.US I 20250926 0 3.55 3.6 3.43 3.48 288293 3.48 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20250926 0 10.23 10.23 10.23 10.23 300 10.23
IMAQR.US International Media Acquisition Corp. Rights 20250926 0 0.04 0.064 0.04 0.064 3859 0.064 up up correct
IMCC.US IM Cannabis Corp 20250926 0 1.75 1.94 1.75 1.77 52374 1.77 up up correct
IMCR.US Immunocore Holdings plc 20250926 0 34.19 35.0025 33.96 34.02 366426 34.02 down down correct
IMKTA.US Ingles Markets Incorporated 20250926 0 67.39 69.12 66.6328 68.71 111979 68.3895 up up correct
IMMP.US Immutep Limited 20250926 0 1.665 1.75 1.665 1.72 97558 1.72 up up correct
IMMR.US Immersion Corporation 20250926 0 7.06 7.15 7.0101 7.14 220443 7.0125 up up correct
IMNM.US Immunome Inc 20250926 0 10.06 11.66 10.06 11.59 5885300 11.59 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20250926 0 19.14 19.14 18.69 18.86 10856 18.86 down down correct
IMRA.US IMARA Inc 20250926 0 32.58 32.87 31.7412 32.32 7362 24.0671 down down correct
IMRN.US Immuron Limited 20250926 0 1.9 1.95 1.88 1.935 30613 1.935 up up correct
IMRX.US Immuneering Corporation 20250926 0 8.18 8.29 7.5201 8.08 6008939 8.08 down down correct
IMTE.US Integrated Media Technology Limited 20250926 0 1.08 1.1 1.02 1.04 17600 1.04 down down correct
IMTX.US Immatics N.V 20250926 0 7.1 7.71 7.1 7.7 571153 7.7 up up correct
IMUX.US Immunic Inc 20250926 0 0.91 0.958 0.885 0.939 1788200 0.939 up up correct
IMVT.US Immunovant Inc 20250926 0 15.69 16.515 15.556 16.23 2199400 16.23 up down incorrect
IMXI.US International Money Express Inc 20250926 0 14.2 14.23 14.2 14.21 171594 14.21 up down incorrect
INAB.US IN8bio Inc. Common Stock 20250926 0 2.13 2.34 2.13 2.29 269300 2.29 up down incorrect
INBK.US First Internet Bancorp 20250926 0 24.01 24.03 23.51 23.65 33520 23.5192 down up incorrect
INBKZ.US INBKZ 20250926 0 24.732 24.83 24.7 24.829 2600 23.8043 up down incorrect
INBX.US Inhibrx Inc 20250926 0 32 33.63 31.54 32.68 171600 32.68 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20250926 0 1.44 1.46 1.42 1.46 58307 1.46 up down incorrect
INCY.US Incyte Corporation 20250926 0 82.57 82.95 81.78 82.7 1376209 82.7 up up correct
INDB.US Independent Bank Corp 20250926 0 70.72 71.37 70.1945 70.99 175980 69.8512 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20250926 0 3.9 4.07 3.84 4.02 2680600 4.02 up up correct
INDP.US Indaptus Therapeutics Inc 20250926 0 3.26 8.57 3.25 3.49 14793700 3.49 up up correct
INGN.US Inogen Inc 20250926 0 8.46 8.47 8.22 8.22 169161 8.22 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20250926 0 14.3 14.8 13.62 13.96 58700 13.96 down down correct
INM.US InMed Pharmaceuticals Inc 20250926 0 2.16 2.25 2.15 2.19 47581 2.19 up up correct
INMB.US INmune Bio Inc 20250926 0 2.01 2.08 1.99 2.01 435611 2.01
INMD.US InMode Ltd 20250926 0 14.79 14.95 14.76 14.9 488462 14.9 up up correct
INN.US PF 20250926 0 20.3 20.3 19.677 19.7485 867 18.9965 down down correct
INNV.US InnovAge Holding Corp 20250926 0 4.78 4.9283 4.7747 4.8 18414 4.8 up up correct
INO.US Inovio Pharmaceuticals Inc 20250926 0 2.44 2.49 2.38 2.48 617200 2.48 up up correct
INOD.US Innodata Inc 20250926 0 68.43 70.98 68.0645 70.52 1371644 70.52 up up correct
INOV.US Inovalon Holdings Inc 20250926 0 33.239 33.239 33.239 33.239 100 33.239
INSE.US Inspired Entertainment Inc 20250926 0 9.15 9.33 8.66 9.12 94200 9.12 down up incorrect
INSG.US Inseego Corp 20250926 0 14.19 14.7 13.74 14.41 314200 14.41 up down incorrect
INSM.US Insmed Incorporated 20250926 0 136.86 137.04 134.01 137.03 1389737 137.03 up down incorrect
INTA.US Intapp Inc. Common Stock 20250926 0 42.16 42.76 41.736 42.1 521300 42.1 down up incorrect
INTC.US Intel Corporation 20250926 0 35.015 36.3 34.49 35.5 268583281 35.5 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20250926 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20250926 0 18.89 18.89 18.3 18.42 3200 18.42 down down correct
INTU.US Intuit Inc 20250926 0 692.69 700 690.215 698.26 1480538 695.7049 up up correct
INTZ.US Intrusion Inc 20250926 0 1.76 1.7799 1.71 1.72 111635 1.72 down up incorrect
INVA.US Innoviva Inc 20250926 0 18.71 18.875 18.51 18.86 513819 18.86 up down incorrect
INVE.US Identiv Inc 20250926 0 3.8 3.8 3.56 3.64 26974 3.64 down up incorrect
INVZ.US Innoviz Technologies Ltd 20250926 0 1.74 1.76 1.68 1.7 3899905 1.7 down up incorrect
INVZW.US Innoviz Technologies Ltd 20250926 0 0.08 0.082 0.0721 0.0721 59626 0.0721 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20250926 0 1.59 1.6 1.535 1.58 580659 1.58 down down correct
IONS.US Ionis Pharmaceuticals Inc 20250926 0 64.03 64.49 63.05 64.09 1522295 64.09 up up correct
IOSP.US Innospec Inc 20250926 0 78.07 79 77.31 77.54 603365 76.606 down down correct
IOVA.US Iovance Biotherapeutics Inc 20250926 0 2.04 2.11 1.98 2.11 10181000 2.11 up up correct
IPAR.US Inter Parfums Inc 20250926 0 99.75 101.36 99.75 101.23 169093 100.2682 up up correct
IPDN.US Professional Diversity Network Inc 20250926 0 4.53 4.7077 3.96 3.96 301243 3.96 down down correct
IPGP.US IPG Photonics Corporation 20250926 0 79.57 80.63 78.24 80.45 171966 80.45 up up correct
IPHA.US Innate Pharma S.A 20250926 0 1.835 1.85 1.77 1.78 6728 1.78 down down correct
IPSC.US Century Therapeutics Inc. 20250926 0 0.482 0.5157 0.482 0.5091 534461 0.5091 up up correct
IPW.US iPower Inc. 20250926 0 0.5079 0.56 0.4931 0.5361 16055 16.083 up up correct
IPWR.US Ideal Power Inc 20250926 0 5.19 5.42 5 5.045 30700 5.045 down down correct
IQ.US iQIYI Inc 20250926 0 2.66 2.6691 2.55 2.63 11947370 2.63 down down correct
IRBT.US iRobot Corporation 20250926 0 3.44 3.54 3.37 3.48 1160761 3.48 up up correct
IRDM.US Iridium Communications Inc 20250926 0 17.4 18.34 17.38 17.65 3303278 17.5086 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20250926 0 43.68 44.08 39.7 41.86 59655300 41.86 down up incorrect
IRIX.US IRIDEX Corporation 20250926 0 1.12 1.2 1.12 1.15 23647 1.15 up down incorrect
IRMD.US IRadimed Corporation 20250926 0 68.99 70.3 68.8 70.27 60474 69.6319 up down incorrect
IROQ.US IF Bancorp Inc 20250926 0 25.98 25.98 25.95 25.95 403 25.95 down up incorrect
IRTC.US iRhythm Technologies Inc 20250926 0 171.19 172.34 168.99 170.81 128344 170.81 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20250926 0 1.26 1.4 1.26 1.39 1102577 1.39 up up correct
ISPC.US iSpecimen Inc. Common Stock 20250926 0 1.34 1.348 1.125 1.17 1454400 1.17 down up incorrect
ISRG.US Intuitive Surgical Inc 20250926 0 441.43 443.455 438.5 441.12 1940782 441.12 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20250926 0 12 12.1189 11.67 11.85 192767 11.85 down down correct
ISTR.US Investar Holding Corporation 20250926 0 23.32 23.43 23.285 23.39 21192 23.1836 up up correct
ITIC.US Investors Title Company 20250926 0 259.29 262.87 259.29 262.6 15636 253.9568 up up correct
ITRI.US Itron Inc 20250926 0 122.62 124.13 121.41 123.97 524862 123.97 up up correct
ITRM.US Iterum Therapeutics plc 20250926 0 0.753 0.77 0.704 0.72 467600 0.72 down down correct
ITRN.US Ituran Location and Control Ltd 20250926 0 34.73 35.13 34.645 35.08 62504 34.6757 up up correct
IVA.US Inventiva S.A 20250926 0 5.84 6.12 5.7679 6.05 27263 6.05 up up correct
IZEA.US IZEA Worldwide Inc 20250926 0 3.74 3.9381 3.74 3.78 56730 3.78 up up correct
JACK.US Jack in the Box Inc 20250926 0 19.36 20.4 18.99 20.23 1255162 20.23 up up correct
JAGX.US Jaguar Health Inc 20250926 0 2.04 2.15 2.035 2.15 72500 2.15 up up correct
JAKK.US JAKKS Pacific Inc 20250926 0 18.11 18.615 18.05 18.55 83584 18.0689 up up correct
JAMF.US Jamf Holding Corp 20250926 0 11.22 11.365 11.01 11.25 2150356 11.25 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20250926 0 22 23.29 21.83 23.23 748600 23.23 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20250926 0 128.84 129.52 126.09 127 611400 127 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20250926 0 132.61 134.8189 130.12 134.46 2027660 133.8421 up up correct
JBLU.US JetBlue Airways Corporation 20250926 0 4.97 5.08 4.92 5.03 13299440 5.03 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20250926 0 62.88 63.83 62.87 63.3 51166 62.4285 up up correct
JD.US JD.com Inc 20250926 0 34.785 35.03 34.18 34.5 14737500 34.5 down down correct
JFIN.US Jiayin Group Inc 20250926 0 10.74 10.98 10.42 10.48 82546 10.48 down down correct
JFU.US 9F Inc 20250926 0 2.62 2.63 2.58 2.6259 7375 2.6259 up up correct
JG.US Aurora Mobile Limited 20250926 0 8.54 8.74 8.1 8.13 8475 8.13 down down correct
JJSF.US J & J Snack Foods Corp 20250926 0 95.36 96.8944 94.96 95.61 190765 94.8045 up up correct
JKHY.US Jack Henry & Associates Inc 20250926 0 148.84 150.07 148.33 149.38 1246100 148.3434 up down incorrect
JOUT.US Johnson Outdoors Inc 20250926 0 40.37 40.85 39.65 39.86 37837 39.2552 down down correct
JPM.US PM 20250926 0 19.09 19.17 19.09 19.1 121968 18.5732 up up correct
JRSH.US Jerash Holdings (US) Inc 20250926 0 3.34 3.37 3.24 3.295 209453 3.1925 down down correct
JRVR.US James River Group Holdings Ltd 20250926 0 5.56 5.66 5.51 5.57 128844 5.5617 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20250926 0 19.5 19.66 19.5 19.66 5678 19.2873 up up correct
JSPR.US Jasper Therapeutics Inc 20250926 0 2.36 2.495 2.26 2.47 735000 2.47 up up correct
JVA.US Coffee Holding Co. Inc 20250926 0 4.56 4.65 4.485 4.53 37784 4.4123 down down correct
JWEL.US Jowell Global Ltd 20250926 0 1.78 1.8 1.75 1.799 17500 1.799 up up correct
JYNT.US The Joint Corp 20250926 0 9.84 9.91 9.76 9.87 111402 9.87 up up correct
JZXN.US Jiuzi Holdings Inc 20250926 0 1.1 1.14 1.05 1.07 18913 42.8 down down correct
KALA.US Kala Pharmaceuticals Inc 20250926 0 18.9 19.4799 18.34 19.05 395572 19.05 up up correct
KALU.US Kaiser Aluminum Corporation 20250926 0 74.25 78.14 73.75 77.7 106145 76.6053 up up correct
KALV.US KalVista Pharmaceuticals Inc 20250926 0 12.12 12.475 11.99 12.4 2002102 12.4 up up correct
KARO.US Karooooo Ltd 20250926 0 56.46 56.69 55.415 56.66 37810 56.66 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20250926 0 0.47 0.4743 0.452 0.4597 153226 0.4597 down down correct
KBNT.US Kubient Inc 20250926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20250926 0 16.36 16.36 15.35 15.64 4424100 15.64 down up incorrect
KDP.US Keurig Dr Pepper Inc 20250926 0 25.64 25.72 25.4 25.5 20317600 25.2906 down up incorrect
KE.US Kimball Electronics Inc 20250926 0 29.59 29.96 29.5 29.91 234315 29.91 up down incorrect
KELYA.US Kelly Services Inc 20250926 0 12.87 13.18 12.8 13.14 313070 12.919 up down incorrect
KELYB.US Kelly Services Inc 20250926 0 14.45 14.45 14.45 14.45 0 14.2632
KEQU.US Kewaunee Scientific Corporation 20250926 0 43.5 43.88 43.5 43.74 2069 43.74 up up correct
KFFB.US Kentucky First Federal Bancorp 20250926 0 3.58 3.83 3.58 3.83 885 3.83 up up correct
KFRC.US Kforce Inc 20250926 0 29.69 30.37 29.69 29.83 379200 29.0156 up up correct
KHC.US The Kraft Heinz Company 20250926 0 25.83 26.15 25.82 26.05 15286100 25.2196 up down incorrect
KIDS.US OrthoPediatrics Corp 20250926 0 18.15 18.5 18 18.28 158995 18.28 up down incorrect
KINS.US Kingstone Companies Inc 20250926 0 14.91 15.2 14.86 14.91 146747 14.814
KLAC.US KLA Corporation 20250926 0 1056.54 1068.66 1046.16 1064.29 505400 1061.1285 up up correct
KLDO.US Kaleido Biosciences Inc 20250926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20250926 0 41.04 41.22 40.48 40.95 310963 40.7665 down down correct
KLTR.US Kaltura Inc. Common Stock 20250926 0 1.57 1.58 1.51 1.52 112613 1.52 down down correct
KLXE.US KLX Energy Services Holdings Inc 20250926 0 2.09 2.16 1.9686 2.025 155579 2.025 down down correct
KMDA.US Kamada Ltd 20250926 0 6.71 6.71 6.55 6.67 66652 6.67 down down correct
KNDI.US Kandi Technologies Group Inc 20250926 0 1.19 1.23 1.19 1.19 34658 1.19
KNSA.US Kiniksa Pharmaceuticals Ltd 20250926 0 35.82 36.62 35.38 36.49 285297 36.49 up up correct
KNSL.US Kinsale Capital Group Inc 20250926 0 420.1 422.67 417.13 419.33 182200 418.8622 down down correct
KOD.US Kodiak Sciences Inc 20250926 0 15.45 16.5 15.05 15.8 1110494 15.8 up up correct
KOPN.US Kopin Corporation 20250926 0 2.36 2.375 2.25 2.28 2367256 2.28 down down correct
KOSS.US Koss Corporation 20250926 0 5.3 5.43 5.15 5.26 29200 5.26 down down correct
KPLT.US Katapult Holdings Inc 20250926 0 17.41 17.491 16.865 17.31 27700 17.31 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20250926 0 0.0068 0.0068 0.0062 0.0068 35214 0.0068
KPRX.US Kiora Pharmaceuticals Inc 20250926 0 2.58 2.61 2.57 2.61 21500 2.61 up up correct
KPTI.US Karyopharm Therapeutics Inc 20250926 0 6.64 6.64 6.28 6.55 48569 6.55 down down correct
KRKR.US 36Kr Holdings Inc 20250926 0 7.465 7.6695 6.7 7.19 60856 7.19 down down correct
KRMD.US Repro Med Systems Inc 20250926 0 3.92 3.98 3.9 3.96 43089 3.96 up up correct
KRNT.US Kornit Digital Ltd 20250926 0 14.13 14.245 13.66 13.7 403912 13.7 down up incorrect
KRNY.US Kearny Financial Corp 20250926 0 6.58 6.65 6.545 6.61 249917 6.409 up down incorrect
KROS.US Keros Therapeutics Inc 20250926 0 15.87 16.11 15.71 16.05 393408 16.05 up down incorrect
KRT.US Karat Packaging Inc 20250926 0 24.39 24.67 24.37 24.65 79600 23.7009 up down incorrect
KRUS.US Kura Sushi USA Inc 20250926 0 62.17 62.855 60.5717 61.99 269077 61.99 down up incorrect
KRYS.US Krystal Biotech Inc 20250926 0 162.13 168.19 159.2428 167.82 206063 167.82 up up correct
KTCC.US Key Tronic Corporation 20250926 0 3.555 3.555 3.45 3.49 6641 3.49 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20250926 0 85 86.841 84.43 86.28 3009453 86.28 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20250926 0 0.71 0.73 0.705 0.727 70800 0.727 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20250926 0 0.0138 0.0167 0.0138 0.0138 3400 0.0138
KURA.US Kura Oncology Inc 20250926 0 8.41 9.13 8.4 9.05 3002876 9.05 up down incorrect
KVHI.US KVH Industries Inc 20250926 0 5.86 5.9221 5.6783 5.74 16769 5.74 down down correct
KXIN.US Kaixin Auto Holdings 20250926 0 0.685 0.72 0.68 0.71 1717 21.3 up up correct
KYMR.US Kymera Therapeutics Inc 20250926 0 53.92 56.81 53.195 56.25 1252200 56.25 up up correct
KZIA.US Kazia Therapeutics Limited 20250926 0 7.4 7.58 7.33 7.33 4500 7.33 down down correct
KZR.US Kezar Life Sciences Inc 20250926 0 3.8 3.81 3.63 3.65 47929 3.65 down down correct
LAKE.US Lakeland Industries Inc 20250926 0 14.95 15.245 14.83 15.18 108151 15.1511 up up correct
LAMR.US Lamar Advertising Company (REIT) 20250926 0 120.98 122.11 120.8895 121.63 325990 119.9103 up up correct
LAND.US Gladstone Land Corporation 20250926 0 9.14 9.263 9.085 9.12 293000 8.9 down down correct
LANDM.US Gladstone Land Corporation 20250926 0 24.83 24.885 24.83 24.885 600 24.5751 up up correct
LANDO.US Gladstone Land Corporation 20250926 0 19.45 19.594 19.4 19.555 10900 18.9401 up up correct
LARAX.US LARAX 20250926 0 8.92 8.92 8.92 8.92 0 8.591
LARK.US Landmark Bancorp Inc 20250926 0 27.25 27.25 26.9 26.99 9240 25.3008 down down correct
LASR.US nLIGHT Inc 20250926 0 28.22 29.365 27.79 29.13 1276928 29.13 up up correct
LAUR.US Laureate Education Inc 20250926 0 30.76 31.2 30.6 30.94 1546183 30.94 up up correct
LAZR.US Luminar Technologies Inc 20250926 0 2.14 2.168 2.01 2.02 3133000 2.02 down down correct
LBRDA.US Liberty Broadband Corporation 20250926 0 62.15 63.73 62.115 62.62 135703 62.62 up up correct
LBRDK.US Liberty Broadband Corporation 20250926 0 62.46 63.98 62.45 62.89 1021088 62.89 up up correct
LBRDP.US Liberty Broadband Corporation 20250926 0 24.91 24.988 24.894 24.96 5600 24.0845 up up correct
LBTYA.US Liberty Global plc 20250926 0 11.43 11.6 11.415 11.57 1900244 11.57 up up correct
LBTYB.US Liberty Global plc 20250926 0 12.42 12.42 12.42 12.42 0 12.42
LBTYK.US Liberty Global plc 20250926 0 11.59 11.85 11.59 11.84 1256377 11.84 up up correct
LCAP.US Lionheart Acquisition Corporation II 20250926 0 28.95 28.95 28.63 28.7644 4255 28.7347 down down correct
LCID.US Lucid Group Inc. Common Stock 20250926 0 23.12 24.53 23 23.96 12387800 23.96 up up correct
LCNB.US LCNB Corp 20250926 0 15.69 15.73 15.62 15.71 9930 15.2916 up up correct
LCRDX.US LCRDX 20250926 0 8.92 8.92 8.92 8.92 0 8.4966
LCRUX.US LCRUX 20250926 0 8.93 8.93 8.93 8.93 0 8.6011
LCUT.US Lifetime Brands Inc 20250926 0 3.79 3.82 3.7 3.82 19296 3.7251 up up correct
LE.US Lands' End Inc 20250926 0 14.84 15.06 14.7481 14.95 151691 14.95 up up correct
LECO.US Lincoln Electric Holdings Inc 20250926 0 237.12 239.42 235.38 236.72 219161 235.1968 down down correct
LEDS.US SemiLEDs Corporation 20250926 0 2.25 2.36 2.12 2.177 19137 2.177 down down correct
LEE.US Lee Enterprises Incorporated 20250926 0 5.47 5.7299 5.4 5.66 13336 5.66 up up correct
LEGH.US Legacy Housing Corporation 20250926 0 26.99 27.46 26.88 27.33 47277 27.33 up up correct
LEGN.US Legend Biotech Corporation 20250926 0 32.82 33.46 32.315 33.37 793700 33.37 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20250926 0 45.75 45.75 45.75 45.75 0 45.1494
LESL.US Leslie's Inc 20250926 0 0.33 0.33 0.3 0.305 74835 6.1 down down correct
LEXX.US Lexaria Bioscience Corp 20250926 0 1.2 1.2 1.03 1.05 12131800 1.05 down down correct
LEXXW.US Lexaria Bioscience Corp 20250926 0 0.08 0.11 0.08 0.11 13140 0.11 up up correct
LFMD.US LifeMD Inc 20250926 0 6.21 6.57 6.18 6.43 1056151 6.43 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20250926 0 24 24 23.8 23.947 2300 22.8361 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20250926 0 5.25 5.425 5.23 5.42 1276159 5.42 up up correct
LFUS.US Littelfuse Inc 20250926 0 257.54 260.38 254.59 259.82 121096 258.4507 up up correct
LFVN.US LifeVantage Corporation 20250926 0 9.97 10.242 9.89 10.19 83100 10.0253 up up correct
LGHL.US Lion Group Holding Ltd 20250926 0 1.26 1.32 1.24 1.29 16169 16.77 up down incorrect
LGIH.US LGI Homes Inc 20250926 0 51.52 52.39 51.11 52.01 313066 52.01 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20250926 0 167.87 171.55 166.54 169.72 177400 169.72 up down incorrect
LGO.US Largo Resources Ltd 20250926 0 1.88 1.9 1.85 1.89 201348 1.89 up up correct
LGVN.US Longeveron Inc 20250926 0 0.78 0.82 0.772 0.799 412300 0.799 up up correct
LI.US Li Auto Inc 20250926 0 27.095 27.1 24.31 24.36 15605060 24.36 down down correct
LIDR.US Aeye Inc 20250926 0 2.4 2.42 2.29 2.36 1703266 2.36 down down correct
LIDRW.US AEye Inc 20250926 0 0.2149 0.2275 0.2025 0.2275 141337 0.2275 up up correct
LILA.US Liberty Latin America Ltd 20250926 0 8.11 8.275 8.075 8.23 212772 8.23 up up correct
LILAK.US Liberty Latin America Ltd 20250926 0 8.29 8.415 8.095 8.39 726117 8.39 up up correct
LINC.US Lincoln Educational Services Corporation 20250926 0 22.53 23.275 22.4 22.92 266407 22.92 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20250926 0 12.91 13.075 12.805 12.95 272339 12.95 up up correct
LINK.US Interlink Electronics Inc 20250926 0 12.5501 14.7401 12.435 13.62 355350 9.08 up up correct
LIQT.US LiqTech International Inc 20250926 0 2.45 2.58 2.45 2.58 3283 2.58 up up correct
LITE.US Lumentum Holdings Inc 20250926 0 157.36 160.85 156.07 160.75 2310248 160.75 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20250926 0 4.16 4.63 4.03 4.515 805600 4.515 up up correct
LIVE.US Live Ventures Incorporated 20250926 0 18.45 18.45 18.45 18.45 0 18.45
LIVN.US LivaNova PLC 20250926 0 52.61 53.49 52.315 53.44 657346 53.44 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20250926 0 5.3 5.97 5 5.06 373391 5.06 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20250926 0 0.203 0.212 0.19 0.201 6600 0.201 down down correct
LKFN.US Lakeland Financial Corporation 20250926 0 64.55 65.8 64.17 65.77 180222 64.6703 up down incorrect
LKQ.US LKQ Corporation 20250926 0 30.11 30.405 29.985 30.3 2401742 29.9929 up down incorrect
LMAT.US LeMaitre Vascular Inc 20250926 0 84.94 85.9074 83.88 84.19 169902 83.996 down down correct
LMB.US Limbach Holdings Inc 20250926 0 93.72 94.44 91.5878 93.01 131025 93.01 down up incorrect
LMFA.US LM Funding America Inc 20250926 0 1.14 1.15 1.09 1.13 214500 1.13 down up incorrect
LMNR.US Limoneira Company 20250926 0 14.94 15.135 14.94 15.1 34477 14.9343 up down incorrect
LNSR.US LENSAR Inc 20250926 0 12.06 12.435 12.06 12.35 36751 12.35 up up correct
LNT.US Alliant Energy Corporation 20250926 0 65.49 66.25 65.49 66.07 1760037 65.0475 up up correct
LNTH.US Lantheus Holdings Inc 20250926 0 51.16 51.72 50.55 50.61 1335300 50.61 down down correct
LOAN.US Manhattan Bridge Capital Inc 20250926 0 5.426 5.47 5.426 5.46 3780 5.2182 up up correct
LOB.US Live Oak Bancshares Inc 20250926 0 36.62 36.62 35.65 36.17 170700 36.1069 down down correct
LOCO.US El Pollo Loco Holdings Inc 20250926 0 9.92 10.0355 9.9 10.01 148887 10.01 up up correct
LOGC.US LogicBio Therapeutics Inc 20250926 0 7.9 7.98 7.9 7.97 46900 7.97 up up correct
LOGI.US Logitech International S.A 20250926 0 108.09 108.54 107.73 108.28 325354 108.28 up up correct
LOOP.US Loop Industries Inc 20250926 0 1.6 1.6193 1.56 1.58 35023 1.58 down down correct
LOPE.US Grand Canyon Education Inc 20250926 0 214.63 217.2899 213.81 216.94 253349 216.94 up up correct
LOVE.US The Lovesac Company 20250926 0 17.53 17.72 17.2 17.32 331288 17.32 down down correct
LPCN.US Lipocine Inc 20250926 0 2.78 2.83 2.68 2.73 23847 2.73 down down correct
LPLA.US LPL Financial Holdings Inc 20250926 0 339.75 345.985 336.46 340.52 480703 340.2488 up down incorrect
LPRO.US Open Lending Corporation 20250926 0 2.33 2.35 2.18 2.2 352435 2.2 down up incorrect
LPSN.US LivePerson Inc 20250926 0 0.63 0.6551 0.6089 0.6464 139332 9.696 up down incorrect
LPTH.US LightPath Technologies Inc 20250926 0 6.84 8.15 6.713 7.9 5003441 7.9 up down incorrect
LPTX.US Leap Therapeutics Inc 20250926 0 0.3439 0.3599 0.3371 0.35 998616 0.35 up up correct
LQDA.US Liquidia Corporation 20250926 0 22.23 22.4 21.145 21.8 3721961 21.8 down down correct
LQDT.US Liquidity Services Inc 20250926 0 27.37 27.79 27.13 27.3 161311 27.3 down down correct
LRCX.US Lam Research Corporation 20250926 0 127.94 128.76 126.37 128.33 8789000 127.9658 up up correct
LRMR.US Larimar Therapeutics Inc 20250926 0 4.89 5.37 4.89 5.095 3754693 5.095 up up correct
LSBK.US Lake Shore Bancorp Inc 20250926 0 13.04 13.2245 13.01 13.06 27767 12.8987 up up correct
LSCC.US Lattice Semiconductor Corporation 20250926 0 72.1 72.5 71.01 71.35 1784641 71.35 down down correct
LSTR.US Landstar System Inc 20250926 0 121.68 122.78 120.5 122.1 329794 119.7565 up up correct
LTAFX.US Altst Strgs Fd A 20250926 0 15.09 15.09 15.09 15.09 0 14.3699
LTBR.US Lightbridge Corporation 20250926 0 19.44 21.76 19.32 21.44 3291700 21.44 up up correct
LTCFX.US Alternative Strategies Fund Class C 20250926 0 14.05 14.05 14.05 14.05 0 13.9768
LTCH.US Latch Inc 20250926 0 0.075 0.12 0.075 0.12 4700 0.12 up up correct
LTIFX.US LTIFX 20250926 0 15.3 15.3 15.3 15.3 0 15.2206
LTRN.US Lantern Pharma Inc 20250926 0 4.31 4.66 4.1992 4.455 108176 4.455 up down incorrect
LTRX.US Lantronix Inc 20250926 0 4.61 4.68 4.5167 4.56 147983 4.56 down down correct
LTRYW.US Lottery Com 20250926 0 0.0124 0.0143 0.0124 0.0134 75184 0.0134 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20250926 0 1.06 1.06 1.03 1.03 582190 1.03 down down correct
LULU.US Lululemon Athletica Inc 20250926 0 172.2 176.71 171.51 176.3 3821600 176.3 up up correct
LUNA.US Luna Innovations Incorporated 20250926 0 1.01 1.01 1 1 2800 1 down down correct
LUNG.US Pulmonx Corporation 20250926 0 1.71 1.75 1.7 1.74 132417 1.74 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20250926 0 4.82 4.9207 4.81 4.81 9896 4.81 down down correct
LVO.US LiveOne Inc 20250926 0 4.53 5 4.46 4.82 295459 4.82 up up correct
LVTX.US Lava Therapeutics B.V 20250926 0 1.57 1.5989 1.57 1.59 147165 1.59 up up correct
LWAY.US Lifeway Foods Inc 20250926 0 26.31 26.94 26.13 26.94 80255 26.94 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20250926 0 4.06 4.06 3.46 3.58 1866323 3.58 down down correct
LX.US LexinFintech Holdings Ltd 20250926 0 5.62 5.62 5.45 5.51 1436088 5.51 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20250926 0 3.17 3.17 2.95 3.02 1499200 3.02 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20250926 0 1.35 1.42 1.29 1.4 3554435 1.4 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20250926 0 13.2 13.2 12.37 12.83 54168 12.83 down down correct
LYFT.US Lyft Inc 20250926 0 21.42 21.93 21.23 21.87 15158971 21.87 up down incorrect
LYRA.US Lyra Therapeutics Inc 20250926 0 6.35 6.63 6.35 6.47 7273 6.47 up down incorrect
LYTS.US LSI Industries Inc 20250926 0 23.7 23.93 23.55 23.69 174848 23.5722 down down correct
LZ.US LegalZoom.com Inc 20250926 0 10.63 10.96 10.61 10.89 1746743 10.89 up up correct
MANH.US Manhattan Associates Inc 20250926 0 209.55 212.56 209.1 211.56 250949 211.56 up up correct
MAPS.US WM Technology Inc 20250926 0 1.17 1.185 1.13 1.14 1522318 1.14 down down correct
MAPSW.US WM Technology Inc 20250926 0 0.019 0.0226 0.0157 0.0226 43974 0.0226 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20250926 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20250926 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20250926 0 261.63 266 261.63 264.21 1292400 263.0788 up up correct
MARA.US Marathon Digital Holdings Inc 20250926 0 16.21 16.37 15.73 16.13 51924400 16.13 down down correct
MARK.US Remark Holdings Inc 20250926 0 0.005 0.005 0.005 0.005 7499 0.005
MARPS.US Marine Petroleum Trust 20250926 0 4.56 4.86 4.56 4.82 5900 4.6586 up down incorrect
MASI.US Masimo Corporation 20250926 0 140.19 142.81 139.6 141.4 652023 141.4 up down incorrect
MASS.US 908 Devices Inc 20250926 0 8.26 8.26 7.5816 8.01 676305 8.01 down up incorrect
MAT.US Mattel Inc 20250926 0 16.71 16.93 16.63 16.9 2639600 16.9 up down incorrect
MATW.US Matthews International Corporation 20250926 0 24.25 24.525 23.91 24.07 160328 23.5962 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20250926 0 3.62 3.62 3.44 3.53 97969 3.53 down down correct
MBCN.US Middlefield Banc Corp 20250926 0 30.98 31.03 30.98 31.03 5299 30.6575 up up correct
MBIN.US Merchants Bancorp 20250926 0 32.13 32.52 31.65 32.05 123639 31.9615 down down correct
MBINN.US Merchants Bancorp 20250926 0 21 21 20.672 20.92 4000 20.5067 down down correct
MBIO.US Mustang Bio Inc 20250926 0 1.58 1.6109 1.563 1.59 44594 1.59 up up correct
MBOT.US Microbot Medical Inc 20250926 0 3.3 3.33 3.18 3.22 2283900 3.22 down down correct
MBRX.US Moleculin Biotech Inc 20250926 0 0.4397 0.5109 0.4357 0.4919 298880 12.2975 up up correct
MBUU.US Malibu Boats Inc 20250926 0 32.28 33.77 32.025 33.34 311135 33.34 up up correct
MBWM.US Mercantile Bank Corporation 20250926 0 45.8 46.2 45.43 45.8 52801 45.0925
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20250926 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20250926 0 28.81 28.9 28.56 28.69 22000 28.1777 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20250926 0 21.62 21.87 21.47 21.81 76512 21.81 up up correct
MCHP.US Microchip Technology Incorporated 20250926 0 64.67 65 63.76 64.42 4110800 63.4704 down down correct
MCHX.US Marchex Inc 20250926 0 1.87 1.87 1.76 1.82 18217 1.82 down down correct
MCRB.US Seres Therapeutics Inc 20250926 0 18.98 19.03 18.403 18.93 54900 18.93 down down correct
MCRI.US Monarch Casino & Resort Inc 20250926 0 103.27 105.31 103.15 104.55 71753 103.8999 up up correct
MDB.US MongoDB Inc 20250926 0 315.25 319.52 312 318.41 1263300 318.41 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20250926 0 425.7 428.2499 419.41 424.23 375924 424.23 down down correct
MDIA.US MediaCo Holding Inc 20250926 0 1.32 1.32 1.29 1.3 20190 1.3 down down correct
MDLZ.US Mondelez International Inc 20250926 0 62.56 63.46 62.27 63.36 5295200 62.2808 up up correct
MDRR.US Medalist Diversified REIT Inc 20250926 0 13.0101 13.43 13.0101 13.43 1925 13.2897 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20250926 0 4.63 4.75 4.11 4.65 51100 4.65 up up correct
MDWD.US MediWound Ltd 20250926 0 17.48 18.1 17.43 17.89 52880 17.89 up up correct
MDXG.US MiMedx Group Inc 20250926 0 7.01 7.01 6.81 6.94 550300 6.94 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20250926 0 4.3 4.65 4.218 4.63 240900 4.63 up up correct
MEDP.US Medpace Holdings Inc 20250926 0 487.12 497.115 484.5 496.79 169729 496.79 up up correct
MELI.US MercadoLibre Inc 20250926 0 2499 2514.9 2459.35 2468.42 249728 2468.42 down up incorrect
MEOH.US Methanex Corporation 20250926 0 38.48 39.97 38.465 39.76 417681 39.5712 up down incorrect
MERC.US Mercer International Inc 20250926 0 2.7 2.76 2.695 2.73 347690 2.73 up up correct
MESA.US Mesa Air Group Inc 20250926 0 1.33 1.34 1.29 1.34 3939 20.1 up up correct
MESO.US Mesoblast Limited 20250926 0 15.79 15.99 15.601 15.86 124227 15.86 up up correct
METC.US Ramaco Resources Inc 20250926 0 32.68 33.3972 31.36 31.43 2612539 31.43 down down correct
MFH.US Mercurity Fintech Holding Inc 20250926 0 14.96 19.23 14.756 18.19 523000 18.19 up up correct
MFIN.US Medallion Financial Corp 20250926 0 10.5 10.65 10.43 10.48 30276 10.3534 down down correct
MGEE.US MGE Energy Inc 20250926 0 83.07 84.42 82.68 83.26 99576 82.305 up up correct
MGIC.US Magic Software Enterprises Ltd 20250926 0 19.08 19.48 19.0048 19.25 17159 18.8673 up up correct
MGNI.US Magnite Inc 20250926 0 22.51 22.78 22.12 22.14 1847100 22.14 down down correct
MGNX.US MacroGenics Inc 20250926 0 1.67 1.74 1.65 1.73 515444 1.73 up up correct
MGPI.US MGP Ingredients Inc 20250926 0 24.98 25.35 24.66 24.68 201820 24.5654 down down correct
MGRC.US McGrath RentCorp 20250926 0 118.7 119.485 118.055 118.48 89042 117.4776 down up incorrect
MGTX.US MeiraGTx Holdings plc 20250926 0 8.2 8.24 7.98 8.18 323035 8.18 down up incorrect
MGYR.US Magyar Bancorp Inc 20250926 0 17.12 17.3 17.12 17.26 2248 17.0826 up down incorrect
MIDD.US The Middleby Corporation 20250926 0 131.46 133.53 130.745 133.01 493281 133.01 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20250926 0 0.52 0.52 0.451 0.5 239617 10 down down correct
MIND.US MIND Technology Inc 20250926 0 8.52 8.58 8.2 8.37 105869 8.37 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20250926 0 74.19 74.52 70.4887 72.76 647057 72.76 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20250926 0 1.96 2 1.955 2 939100 2 up down incorrect
MITK.US Mitek Systems Inc 20250926 0 9.95 10.03 9.87 9.93 290982 9.93 down down correct
MKSI.US MKS Instruments Inc 20250926 0 122.12 123.71 120.12 121.81 886200 121.5066 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20250926 0 16.45 16.75 16.45 16.71 8700 16.314 up up correct
MKTX.US MarketAxess Holdings Inc 20250926 0 179.45 181.235 177.6 180.14 574187 178.5615 up up correct
MLAB.US Mesa Laboratories Inc 20250926 0 64.46 65.96 63.96 64.51 97002 64.274 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20250926 0 10.3 10.3 10.3 10.3 0 10.3
MLACU.US Malacca Straits Acquisition Company Limited 20250926 0 10.46 10.46 10.46 10.46 0 10.46
MLCO.US Melco Resorts & Entertainment Limited 20250926 0 9.5 9.6 9.42 9.58 1753282 9.58 up up correct
MLKN.US MillerKnoll Inc 20250926 0 17.58 18.175 17.555 17.98 684851 17.6083 up down incorrect
MMLP.US Martin Midstream Partners L.P 20250926 0 2.98 3.2 2.98 3.19 25170 3.1782 up down incorrect
MMSI.US Merit Medical Systems Inc 20250926 0 80.07 80.73 79.485 80.2 861527 80.2 up up correct
MMYT.US MakeMyTrip Limited 20250926 0 96.92 98.01 94.155 94.67 692754 94.67 down down correct
MNDO.US MIND C.T.I. Ltd 20250926 0 1.16 1.18 1.15 1.1501 20765 1.1501 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20250926 0 207.3 209.04 205.41 206.59 595600 206.59 down down correct
MNKD.US MannKind Corporation 20250926 0 5.34 5.54 5.3 5.53 6079600 5.53 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20250926 0 9.84 10.76 9.6183 10.67 2054913 10.67 up down incorrect
MNOV.US MediciNova Inc 20250926 0 1.23 1.27 1.23 1.27 7329 1.27 up down incorrect
MNPR.US Monopar Therapeutics Inc 20250926 0 78.64 78.71 74.66 76.63 85500 76.63 down up incorrect
MNRO.US Monro Inc 20250926 0 18.22 18.84 18.095 18.68 680297 18.1752 up down incorrect
MNSB.US MainStreet Bancshares Inc 20250926 0 21.05 21.05 20.84 21.03 24173 20.8225 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20250926 0 24.875 25.149 24.875 25.149 1000 24.6731 up down incorrect
MNST.US Monster Beverage Corporation 20250926 0 64.76 65.46 64.42 65.34 3097820 65.34 up up correct
MNTK.US Montauk Renewables Inc 20250926 0 2.12 2.12 2.01 2.02 87872 2.02 down down correct
MNTS.US Momentus Inc 20250926 0 1.26 1.288 1.235 1.26 14190 22.5
MNTSW.US Momentus Inc 20250926 0 0.0272 0.0272 0.0237 0.0237 6700 0.0237 down down correct
MOFG.US MidWestOne Financial Group Inc 20250926 0 28.74 28.91 28.51 28.82 71687 28.479 up up correct
MOGO.US Mogo Inc 20250926 0 1.86 1.86 1.77 1.78 139566 1.78 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20250926 0 3.62 3.85 3.62 3.8468 2749 3.8468 up up correct
MOMO.US Momo Inc 20250926 0 7.35 7.4 7.22 7.37 938286 7.37 up up correct
MORN.US Morningstar Inc 20250926 0 232.09 238.04 231.61 234.9 382188 233.8882 up up correct
MOTS.US Motus GI Holdings Inc 20250926 0 0 0 0 0 0 0
MOVE.US Movano Inc 20250926 0 0.58 0.5844 0.5301 0.5544 41048 5.544 down down correct
MPAA.US Motorcar Parts of America Inc 20250926 0 15.91 16.77 15.57 16.61 189940 16.61 up up correct
MPB.US Mid Penn Bancorp Inc 20250926 0 29.78 29.85 29.08 29.39 179682 28.9805 down down correct
MPWR.US Monolithic Power Systems Inc 20250926 0 888.55 892.54 877 887.55 304299 884.4923 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20250926 0 5.34 5.38 5.275 5.36 1840900 5.36 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20250926 0 1.15 1.15 1.08 1.1 16500 1.1 down down correct
MRAM.US Everspin Technologies Inc 20250926 0 8.18 8.3271 8.13 8.22 49836 8.22 up up correct
MRBK.US Meridian Corporation 20250926 0 16.05 16.19 16 16.06 66258 15.8141 up up correct
MRCC.US Monroe Capital Corporation 20250926 0 6.96 7.09 6.9109 7 65382 6.8062 up up correct
MRCY.US Mercury Systems Inc 20250926 0 74.62 77.055 74.15 76.82 711848 76.82 up up correct
MREO.US Mereo BioPharma Group plc 20250926 0 1.77 1.96 1.77 1.94 1829183 1.94 up up correct
MRKR.US Marker Therapeutics Inc 20250926 0 0.866 0.9576 0.865 0.95 411627 0.95 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20250926 0 4.23 4.45 2.64 2.94 65091551 2.94 down down correct
MRNA.US Moderna Inc 20250926 0 24.51 24.78 23.91 24.49 10240200 24.49 down down correct
MRSN.US Mersana Therapeutics Inc 20250926 0 7.22 7.57 7.13 7.57 39800 7.57 up up correct
MRTN.US Marten Transport Ltd 20250926 0 10.76 10.87 10.71 10.73 590210 10.6756 down down correct
MRUS.US Merus N.V 20250926 0 68.63 69.51 68.42 68.89 605702 68.89 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20250926 0 2.71 2.84 2.64 2.82 973433 2.82 up up correct
MRVL.US Marvell Technology Inc 20250926 0 82.47 83.87 81.54 83.17 26715061 83.0552 up up correct
MS.US PO 20250926 0 18.77 18.7799 18.7 18.75 26575 18.2094 down down correct
MSBI.US Midland States Bancorp Inc 20250926 0 17.51 17.63 17.355 17.55 124640 16.9627 up up correct
MSEX.US Middlesex Water Company 20250926 0 53.02 53.755 52.8 53.5 102146 52.7878 up up correct
MSFT.US Microsoft Corporation 20250926 0 510.06 513.94 506.62 511.46 16213130 509.342 up up correct
MSGM.US Motorsport Games Inc 20250926 0 2.832 2.84 2.781 2.81 22900 2.81 down down correct
MSTR.US MicroStrategy Incorporated 20250926 0 301.3 310 297.71 309.06 11693400 309.06 up up correct
MSVB.US Mid 20250926 0 16.7 16.72 16.7 16.72 500 16.72 up up correct
MTC.US Mmtec Inc 20250926 0 0.834 0.875 0.83 0.875 43700 0.875 up up correct
MTCH.US Match Group Inc 20250926 0 35.9 36.27 35.75 36.24 2508100 35.8309 up up correct
MTEX.US Mannatech Incorporated 20250926 0 8.71 8.71 8.3 8.3 2844 8.3 down down correct
MTLS.US Materialise NV 20250926 0 5.55 5.642 5.53 5.62 53635 5.62 up up correct
MTRX.US Matrix Service Company 20250926 0 13.05 13.065 12.57 12.93 261941 12.93 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20250926 0 124.07 129.64 123 129.39 1126286 129.39 up up correct
MU.US Micron Technology Inc 20250926 0 158.52 158.92 155.18 157.27 24045000 157.1081 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20250926 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20250926 0 24.81 25.01 24.62 24.95 19180 24.6432 up down incorrect
MVIS.US MicroVision Inc 20250926 0 1.32 1.32 1.25 1.28 4135500 1.28 down up incorrect
MVST.US Microvast Holdings Inc 20250926 0 3.9 3.9299 3.69 3.87 4383445 3.87 down down correct
MVSTW.US Microvast Holdings Inc 20250926 0 0.1894 0.2 0.1804 0.1999 39466 0.1999 up up correct
MXCT.US MaxCyte Inc. 20250926 0 1.53 1.56 1.51 1.53 692521 1.53
MYFW.US First Western Financial Inc 20250926 0 22.43 22.63 22.4 22.63 19943 22.63 up up correct
MYGN.US Myriad Genetics Inc 20250926 0 7.79 7.83 7.57 7.7 1354095 7.7 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20250926 0 1.53 1.58 1.5 1.55 50613 1.55 up down incorrect
MYPS.US Playstudios Inc 20250926 0 0.9501 0.9854 0.95 0.9679 150609 0.9679 up down incorrect
MYPSW.US MYPSW 20250926 0 0.014 0.014 0.014 0.014 500 0.014
MYRG.US MYR Group Inc 20250926 0 193.64 200.22 192.88 198.62 462300 198.62 up down incorrect
MYSZ.US My Size Inc 20250926 0 1.24 1.24 1.17 1.19 124100 1.19 down up incorrect
NAII.US Natural Alternatives International Inc 20250926 0 2.9665 2.99 2.87 2.88 13672 2.88 down down correct
NAOV.US NanoVibronix Inc 20250926 0 5.96 6.38 5.82 6.38 80600 6.38 up up correct
NATH.US Nathan's Famous Inc 20250926 0 107.1 109.24 107.1 109.01 23535 107.9118 up up correct
NATR.US Nature's Sunshine Products Inc 20250926 0 16.18 16.3 15.69 15.89 48000 15.89 down down correct
NAUT.US Nautilus Biotechnology Inc 20250926 0 0.8221 0.8899 0.7752 0.8288 495751 0.8288 up up correct
NAVI.US Navient Corporation 20250926 0 12.89 12.89 12.66 12.83 705509 12.4284 down down correct
NBIX.US Neurocrine Biosciences Inc 20250926 0 141.86 142.08 139.9 142 980288 142 up up correct
NBN.US Northeast Bank 20250926 0 103.28 107.135 102.45 102.65 90401 102.6295 down down correct
NBST.US Newbury Street Acquisition Corporation 20250926 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20250926 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20250926 0 42.58 42.95 42.25 42.54 119183 41.7952 down up incorrect
NBTX.US Nanobiotix S.A 20250926 0 15.44 16.4937 15.44 16.24 43217 16.24 up up correct
NCMI.US National CineMedia Inc 20250926 0 4.62 4.72 4.61 4.64 588876 4.6045 up up correct
NCNA.US NuCana plc 20250926 0 3.92 4.1 3.87 4.01 148100 4.01 up up correct
NCNO.US nCino Inc 20250926 0 28.1 28.323 27.96 27.98 1599800 27.98 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20250926 0 51 53.69 50.5381 53.08 15271 53.08 up down incorrect
NCTY.US The9 Limited 20250926 0 10.01 10.34 10.01 10.1 32600 10.1 up down incorrect
NDAQ.US Nasdaq Inc 20250926 0 87.07 87.6 86.9 87.51 2432689 87.2483 up down incorrect
NDLS.US Noodles & Company 20250926 0 0.6 0.63 0.6 0.619 7330 4.952 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20250926 0 4.788 5.33 4.788 5.241 42300 5.241 up down incorrect
NDSN.US Nordson Corporation 20250926 0 222.13 227.5951 222.13 227 275162 226.2125 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20250926 0 20.45 20.975 20.38 20.87 49010 20.4812 up up correct
NEGG.US Newegg Commerce Inc 20250926 0 46.82 46.82 42.1 43.18 1714100 43.18 down down correct
NEO.US NeoGenomics Inc 20250926 0 7.86 8.01 7.78 7.93 1288300 7.93 up up correct
NEOG.US Neogen Corporation 20250926 0 5.38 5.7 5.32 5.67 4253148 5.67 up up correct
NEON.US Neonode Inc 20250926 0 3.82 3.84 3.6 3.6 1200900 3.6 down down correct
NEPH.US Nephros Inc 20250926 0 4.2 4.45 4.14 4.45 59433 4.45 up up correct
NERV.US Minerva Neurosciences Inc 20250926 0 2.14 2.14 2.075 2.12 8700 2.12 down down correct
NESR.US National Energy Services Reunited Corp 20250926 0 10.55 10.74 10.41 10.53 482400 10.53 down down correct
NEWT.US Newtek Business Services Corp 20250926 0 11.99 12.11 11.8 11.85 153488 11.4601 down down correct
NEXI.US NexImmune Inc 20250926 0 0.0002 0.0002 0.0002 0.0002 149 0.0002
NEXT.US NextDecade Corporation 20250926 0 7.05 7.39 6.99 7.04 5110898 7.04 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20250926 0 11.81 11.965 11.81 11.93 177799 11.6647 up up correct
NFE.US New Fortress Energy Inc 20250926 0 2.28 2.3171 2.09 2.11 17307711 2.11 down down correct
NFLX.US Netflix Inc 20250926 0 1205.42 1214 1200 1210.61 19449570 121.061 up up correct
NHTC.US Natural Health Trends Corp 20250926 0 4.57 4.57 4.4 4.44 4000 4.0968 down down correct
NICE.US NICE Ltd 20250926 0 147.25 147.25 144.55 145.78 607052 145.78 down down correct
NICHX.US NICHX 20250926 0 26.9 26.9 26.9 26.9 0 25.7035
NISN.US Nisun International Enterprise Development Group Co. Ltd 20250926 0 4.06 4.12 3.96 3.99 24288 3.99 down down correct
NIU.US Niu Technologies 20250926 0 4.75 4.7655 4.56 4.64 633233 4.64 down down correct
NKSH.US National Bankshares Inc 20250926 0 30.365 30.58 30.365 30.58 6599 29.7941 up up correct
NKTR.US Nektar Therapeutics 20250926 0 55.91 59.79 55.35 58.5 1063450 58.5 up up correct
NKTX.US Nkarta Inc 20250926 0 1.99 2.06 1.977 2.04 480000 2.04 up up correct
NLSP.US NLS Pharmaceutics AG 20250926 0 2.25 2.4 2.12 2.19 524180 21.9 down down correct
NLSPW.US NLS Pharmaceutics AG 20250926 0 0.014 0.016 0.014 0.014 8000 0.014
NMFC.US New Mountain Finance Corporation 20250926 0 9.81 9.865 9.71 9.72 626006 9.3953 down down correct
NMIH.US NMI Holdings Inc 20250926 0 39.22 39.59 38.98 39.26 241712 39.26 up up correct
NMRD.US Nemaura Medical Inc 20250926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20250926 0 18.89 19.05 18.8 18.98 907962 18.9453 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20250926 0 0.88 0.9332 0.88 0.919 248068 0.919 up up correct
NNAVW.US NextNav Inc. Warrant 20250926 0 6.2 7.15 6.2 6.36 47305 6.36 up up correct
NNBR.US NN Inc 20250926 0 2.19 2.2034 2.14 2.17 55784 2.17 down down correct
NNDM.US Nano Dimension Ltd 20250926 0 1.575 1.62 1.575 1.59 4155800 1.59 up up correct
NNOX.US Nano 20250926 0 3.74 3.7695 3.63 3.72 1367958 3.72 down down correct
NODK.US NI Holdings Inc 20250926 0 13.47 13.63 13.47 13.63 5909 13.63 up up correct
NOTV.US Inotiv Inc 20250926 0 1.35 1.42 1.35 1.38 217409 1.38 up up correct
NOVT.US Novanta Inc 20250926 0 102.7 102.795 100.42 101.03 528529 101.03 down down correct
NPCE.US NeuroPace Inc 20250926 0 10.01 10.25 9.8801 10.2 129175 10.2 up up correct
NRC.US National Research Corporation 20250926 0 13.81 13.81 13.05 13.3 76447 13.1869 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20250926 0 10.86 11.02 10.78 11.01 395122 11.01 up down incorrect
NRIM.US Northrim BanCorp Inc 20250926 0 22.41 22.62 22.07 22.1 121187 21.8265 down up incorrect
NRIX.US Nurix Therapeutics Inc 20250926 0 8.33 9.066 8.329 8.93 1460200 8.93 up up correct
NRXP.US NRx Pharmaceuticals Inc 20250926 0 2.9 2.95 2.83 2.95 219173 2.95 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20250926 0 0.0688 0.0688 0.0502 0.061 31961 0.061 down up incorrect
NSIT.US Insight Enterprises Inc 20250926 0 112.46 113.62 111.265 112.77 257318 112.77 up up correct
NSPR.US InspireMD Inc 20250926 0 2.41 2.47 2.36 2.39 930300 2.39 down down correct
NSSC.US Napco Security Technologies Inc 20250926 0 43.15 43.475 42.745 43.14 212680 42.9998 down down correct
NSYS.US Nortech Systems Incorporated 20250926 0 9.3 9.3 9.25 9.25 1000 9.25 down down correct
NTAP.US NetApp Inc 20250926 0 120.84 120.95 119.34 119.88 1475114 118.7812 down down correct
NTCT.US NetScout Systems Inc 20250926 0 25.75 25.92 25.54 25.8 376139 25.8 up up correct
NTES.US NetEase Inc 20250926 0 148.28 148.93 146.53 147.62 877700 147.0179 down down correct
NTGR.US NETGEAR Inc 20250926 0 28.91 29.49 28.46 29.25 319735 29.25 up up correct
NTIC.US Northern Technologies International Corporation 20250926 0 7.6865 7.8273 7.6865 7.8 4944 7.7813 up up correct
NTLA.US Intellia Therapeutics Inc 20250926 0 16.53 16.6187 15.44 16.31 6601932 16.31 down up incorrect
NTNX.US Nutanix Inc 20250926 0 76.54 77.5985 76.23 77.15 2240805 77.15 up down incorrect
NTRA.US Natera Inc 20250926 0 163.58 164.694 160.02 162.97 1220311 162.97 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20250926 0 7 7.3 7 7.26 16733 7.26 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20250926 0 1.7 1.7 1.7 1.7 0 1.7
NTRS.US Northern Trust Corporation 20250926 0 132.22 135 131.7 133.31 1173700 131.7707 up up correct
NTRSO.US Northern Trust Corporation 20250926 0 20.3 20.35 20.26 20.27 12000 19.9656 down down correct
NTWK.US NetSol Technologies Inc 20250926 0 4.66 4.899 4.62 4.74 43424 4.74 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20250926 0 78.08 81.78 77.58 81.39 371193 81.39 up up correct
NUWE.US Nuwellis Inc 20250926 0 3.56 3.56 3.42 3.48 56700 3.48 down down correct
NVAX.US Novavax Inc 20250926 0 8.33 8.55 8.16 8.55 3278900 8.55 up up correct
NVCR.US NovoCure Limited 20250926 0 12.91 13 12.7401 12.89 1180095 12.89 down down correct
NVDA.US NVIDIA Corporation 20250926 0 178.17 179.77 174.93 178.19 148573703 178.1801 up up correct
NVEC.US NVE Corporation 20250926 0 65.51 66.03 65.02 65.17 18600 63.2746 down down correct
NVFY.US Nova LifeStyle Inc 20250926 0 5.16 5.35 5.08 5.22 1236949 5.22 up up correct
NVMI.US Nova Measuring Instruments Ltd 20250926 0 306.13 310.46 303.39 309.76 157749 309.76 up up correct
NVNO.US enVVeno Medical Corp 20250926 0 0.97 0.99 0.936 0.969 11517 33.915 down down correct
NVOS.US Novo Integrated Sciences Inc 20250926 0 0.0005 0.005 0.0005 0.005 1265 0.005 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20250926 0 6.45 6.48 6.22 6.43 11984400 6.43 down down correct
NVVE.US Nuvve Holding Corp 20250926 0 0.237 0.243 0.225 0.23 32723 9.2 down down correct
NVVEW.US Nuvve Holding Corp 20250926 0 0.015 0.0199 0.015 0.0171 5523 0.0171 up up correct
NWBI.US Northwest Bancshares Inc 20250926 0 12.5 12.585 12.45 12.52 561833 12.128 up up correct
NWE.US NorthWestern Corporation 20250926 0 57.1 58.06 57.08 58.02 245537 57.4555 up up correct
NWFL.US Norwood Financial Corp 20250926 0 26.145 26.145 25.9 26 7801 25.3918 down down correct
NWL.US Newell Brands Inc 20250926 0 5.14 5.27 5.12 5.17 6219800 4.9918 up up correct
NWPX.US Northwest Pipe Company 20250926 0 52.04 52.8 51.86 52.43 42255 52.43 up up correct
NWS.US News Corporation 20250926 0 33.56 33.85 33.36 33.63 2690300 33.63 up up correct
NWSA.US News Corporation 20250926 0 30.25 30.545 30.14 30.45 2594702 30.45 up up correct
NXPI.US NXP Semiconductors N.V 20250926 0 223.48 227.2 223.1 226.04 1235200 225.0349 up up correct
NXST.US Nexstar Media Group Inc 20250926 0 198.2 199.735 197.27 197.8 238034 194.3161 down down correct
NXTC.US NextCure Inc 20250926 0 5.79 5.88 5.7 5.7 9500 5.7 down down correct
NXTP.US Nextplay Technologies Inc 20250926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20250926 0 22.7 22.74 22.5938 22.7 3157 22.2713
NYXH.US Nyxoah SA Ordinary Shares 20250926 0 4.51 4.535 4.345 4.51 115695 4.51
OBLG.US Oblong Inc 20250926 0 2.92 2.92 2.46 2.66 62100 2.66 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20250926 0 25.57 25.75 25.52 25.65 28700 25.3421 up down incorrect
OCC.US Optical Cable Corporation 20250926 0 8.15 8.28 7.73 8.05 40900 8.05 down up incorrect
OCCI.US OFS Credit Company Inc 20250926 0 5.48 5.54 5.3 5.31 292800 4.7085 down down correct
OCCIO.US OFS Credit Company Inc 20250926 0 25.075 25.145 25.075 25.145 1000 24.508 up up correct
OCFC.US OceanFirst Financial Corp 20250926 0 17.9 18.03 17.56 17.92 203879 17.5338 up up correct
OCG.US Oriental Culture Holding LTD 20250926 0 3.81 4.18 3.81 4.01 16 857.6944 up down incorrect
OCGN.US Ocugen Inc 20250926 0 1.52 1.57 1.41 1.46 6191300 1.46 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20250926 0 13.1 13.1808 13.03 13.06 734750 12.6756 down up incorrect
OCUL.US Ocular Therapeutix Inc 20250926 0 12.24 12.97 12.13 12.53 1977972 12.53 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20250926 0 140.62 143.4 133.69 138.59 3893900 138.1228 down down correct
ODP.US The ODP Corporation 20250926 0 27.98 28.03 27.91 27.98 920700 27.98
OESX.US Orion Energy Systems Inc 20250926 0 8.6 8.7275 8.46 8.7 2824 8.7 up up correct
OFED.US Oconee Federal Financial Corp 20250926 0 15.3 15.3 15.3 15.3 533 15.105
OFIX.US Orthofix Medical Inc 20250926 0 14.39 14.58 14.25 14.29 197132 14.29 down down correct
OFLX.US Omega Flex Inc 20250926 0 31.84 32.31 31.44 31.59 21900 31.2319 down down correct
OFS.US OFS Capital Corporation 20250926 0 7.89 8.0011 7.7 7.8 81209 7.5385 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20250926 0 23.67 23.67 23.67 23.67 0 23.0612
OGI.US OrganiGram Holdings Inc 20250926 0 1.75 1.76 1.69 1.69 471300 1.69 down down correct
OKTA.US Okta Inc 20250926 0 90.76 91.69 89.6 91.16 2409889 91.16 up up correct
OLB.US The OLB Group Inc 20250926 0 1.2842 1.3 1.2571 1.2714 24367 1.2714 down down correct
OLED.US Universal Display Corporation 20250926 0 146.4 149.805 145.57 149.5 562434 148.9287 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20250926 0 133.91 134.8 132.265 132.4 1036541 132.4 down down correct
OLMA.US Olema Pharmaceuticals Inc 20250926 0 8.28 9.54 8.19 9.51 1408800 9.51 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20250926 0 1.34 1.365 1.32 1.36 637364 1.36 up down incorrect
OM.US Outset Medical Inc 20250926 0 14.73 14.795 14.27 14.52 94800 14.52 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20250926 0 105.16 106.045 103.065 104.57 113064 96.3707 down up incorrect
OMCL.US Omnicell Inc 20250926 0 30.47 30.9 30.425 30.72 261309 30.72 up down incorrect
OMER.US Omeros Corporation 20250926 0 4.39 4.52 4.245 4.46 1011933 4.46 up up correct
OMEX.US Odyssey Marine Exploration Inc 20250926 0 2.03 2.08 1.91 1.97 1229204 1.97 down down correct
OMQS.US OMNIQ Corp. Common Stock 20250926 0 0.11 0.11 0.11 0.11 0 0.11
ON.US ON Semiconductor Corporation 20250926 0 49.58 50.3799 49.125 50.16 6151778 50.16 up up correct
ONB.US Old National Bancorp 20250926 0 22 22.25 21.88 22.14 3957700 21.8662 up up correct
ONCY.US Oncolytics Biotech Inc 20250926 0 1.24 1.3 1.2 1.29 699920 1.29 up up correct
ONDS.US Ondas Holdings Inc 20250926 0 7.695 7.89 7.36 7.66 36510700 7.66 down down correct
ONEW.US OneWater Marine Inc 20250926 0 15.8 16.14 15.43 16.11 122721 16.11 up up correct
OPBK.US OP Bancorp 20250926 0 14.3 14.63 14.19 14.24 18143 13.9964 down down correct
OPCH.US Option Care Health Inc 20250926 0 26.88 27.325 26.68 27.3 3338214 27.3 up up correct
OPEN.US Opendoor Technologies Inc 20250926 0 8.8 8.98 8.37 8.81 168064300 8.81 up up correct
OPGN.US OpGen Inc 20250926 0 0.0001 0.0001 0.0001 0.0001 1180 0.0001
OPHC.US OptimumBank Holdings Inc 20250926 0 4.13 4.17 4.12 4.17 20100 4.17 up up correct
OPI.US Office Properties Income Trust 20250926 0 0.4441 0.4475 0.3954 0.4143 4342632 0.4143 down down correct
OPINL.US Office Properties Income Trust 20250926 0 5.6 6 5.6 5.65 7400 5.65 up up correct
OPK.US OPKO Health Inc 20250926 0 1.43 1.47 1.41 1.45 2112872 1.45 up up correct
OPRA.US Opera Limited 20250926 0 18.99 18.99 18.49 18.82 266761 18.3065 down down correct
OPRT.US Oportun Financial Corporation 20250926 0 6.44 6.5 6.37 6.39 417087 6.39 down down correct
OPRX.US OptimizeRx Corporation 20250926 0 18.6 18.92 18.48 18.78 243456 18.78 up up correct
ORGN.US Origin Materials Inc 20250926 0 0.5004 0.5128 0.498 0.5036 777613 0.5036 up up correct
ORGNW.US Origin Materials Inc Warrant 20250926 0 0.0134 0.0139 0.0128 0.0129 7326 0.0129 down down correct
ORGO.US Organogenesis Holdings Inc 20250926 0 4.68 4.68 3.945 4.1 2456999 4.1 down down correct
ORGS.US Orgenesis Inc 20250926 0 0.84 0.84 0.02 0.02 1700 0.02 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20250926 0 10.43 11.22 10.37 11.12 1187518 11.12 up up correct
ORLY.US O'Reilly Automotive Inc 20250926 0 105.04 106.3 104.3 106.1 3454300 106.1 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20250926 0 2.3393 2.43 2.3393 2.41 31816 2.2467 up up correct
ORRF.US Orrstown Financial Services Inc 20250926 0 34.67 34.83 34.45 34.6 62350 34.0586 down down correct
OSBC.US Old Second Bancorp Inc 20250926 0 17.56 17.685 17.43 17.61 267424 17.4807 up up correct
OSIS.US OSI Systems Inc 20250926 0 234.59 237.715 231.895 236.42 109265 236.42 up up correct
OSPN.US OneSpan Inc 20250926 0 15.98 16.345 15.98 16.3 278009 16.1441 up up correct
OSS.US One Stop Systems Inc 20250926 0 5.68 5.715 5.33 5.62 788149 5.62 down down correct
OSUR.US OraSure Technologies Inc 20250926 0 3.19 3.22 3.15 3.2 721788 3.2 up up correct
OSW.US OneSpaWorld Holdings Limited 20250926 0 21.62 21.79 21.14 21.68 575706 21.626 up up correct
OTEX.US Open Text Corporation 20250926 0 37.34 37.6 36.89 37.45 667900 36.7493 up down incorrect
OTLK.US Outlook Therapeutics Inc 20250926 0 0.9739 0.991 0.94 0.9701 912073 0.9701 down down correct
OTLY.US Oatly Group AB 20250926 0 17.84 18.0167 17.4 17.53 57106 17.53 down down correct
OTRKP.US Ontrak Inc 20250926 0 0.0101 0.0101 0.0033 0.0056 86319 0.0056 down up incorrect
OTTR.US Otter Tail Corporation 20250926 0 81.85 82.65 81.85 82.43 190638 81.3766 up up correct
OVBC.US Ohio Valley Banc Corp 20250926 0 37.66 38 37.6 37.99 27692 37.5349 up up correct
OVID.US Ovid Therapeutics Inc 20250926 0 1.43 1.82 1.42 1.73 6528968 1.73 up up correct
OVLY.US Oak Valley Bancorp 20250926 0 29.2 29.34 29.2 29.28 6139 28.9363 up up correct
OWSCX.US OWSCX 20250926 0 19.33 19.33 19.33 19.33 0 18.8864
OXBR.US Oxbridge Re Holdings Limited 20250926 0 1.91 2.04 1.91 1.96 31934 1.96 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20250926 0 0.4265 0.45 0.4265 0.4275 545 0.4275 up up correct
OXLC.US Oxford Lane Capital Corp 20250926 0 17.12 17.19 16.88 16.92 876500 14.5968 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20250926 0 23.8 23.8 23.7 23.8 2200 23.3843
OXLCP.US Oxford Lane Capital Corp 20250926 0 24.42 24.53 24.42 24.526 42400 23.8851 up up correct
OXSQ.US Oxford Square Capital Corp 20250926 0 1.71 1.75 1.6745 1.68 1035129 1.5316 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20250926 0 24.04 24.04 24.01 24.01 2400 23.3336 down down correct
OZK.US Bank OZK 20250926 0 52.04 52.37 51.5 52.01 497029 51.0367 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20250926 0 17.26 17.45 17.26 17.38 5500 16.7928 up down incorrect
PAA.US Plains All American Pipeline L.P 20250926 0 17.62 17.88 17.56 17.72 7539908 16.9568 up down incorrect
PAAS.US Pan American Silver Corp 20250926 0 37.08 38.51 36.9 38.36 8045800 38.1137 up up correct
PACB.US Pacific Biosciences of California Inc 20250926 0 1.22 1.24 1.19 1.21 4702814 1.21 down down correct
PAGP.US Plains GP Holdings L.P 20250926 0 18.88 19.035 18.72 18.84 589874 18.0667 down down correct
PAHC.US Phibro Animal Health Corporation 20250926 0 38.22 38.83 38.2146 38.81 193290 38.6161 up up correct
PALI.US Palisade Bio Inc 20250926 0 0.8 0.91 0.79 0.9 1236700 0.9 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20250926 0 5.32 5.37 5.27 5.34 177344 5.2734 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20250926 0 201.48 203.5499 200.62 202.37 5244253 202.37 up up correct
PASG.US Passage Bio Inc 20250926 0 7.625 8.6 7.6 8 81600 8 up up correct
PATK.US Patrick Industries Inc 20250926 0 102.33 104.12 102.17 103.6 214900 102.7958 up down incorrect
PAVM.US PAVmed Inc 20250926 0 0.4298 0.4399 0.406 0.4247 3887 12.741 down down correct
PAX.US Patria Investments Limited 20250926 0 14.79 14.935 14.52 14.55 657300 14.2491 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20250926 0 6.4 6.416 6.3 6.33 2246966 6.33 down down correct
PAYS.US PaySign Inc 20250926 0 5.61 5.82 5.54 5.8 342635 5.8 up up correct
PAYX.US Paychex Inc 20250926 0 127.16 128.63 126.71 128.21 3571453 125.6758 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20250926 0 19.5452 19.5452 19.4 19.45 1683 19.45 down down correct
PBFS.US Pioneer Bancorp Inc 20250926 0 13.21 13.21 12.82 13.07 19367 13.07 down down correct
PBHC.US Pathfinder Bancorp Inc 20250926 0 15.5 15.7201 13.55 15.32 15375 15.1138 down down correct
PBLA.US Panbela Therapeutics Inc 20250926 0 0.05 0.05 0.05 0.05 0 0.05
PBPB.US Potbelly Corporation 20250926 0 17.03 17.05 17.03 17.03 341144 17.03
PBYI.US Puma Biotechnology Inc 20250926 0 4.735 4.92 4.71 4.84 637765 4.84 up up correct
PCAR.US PACCAR Inc 20250926 0 99.92 102.3 99.1 100.5 5894100 98.6504 up up correct
PCB.US PCB Bancorp 20250926 0 20.96 21.22 20.96 21.19 20500 20.7913 up up correct
PCH.US PotlatchDeltic Corporation 20250926 0 39.31 40.26 39.31 40.18 584600 39.7311 up up correct
PCRX.US Pacira BioSciences Inc 20250926 0 25.83 25.99 25.23 25.24 474405 25.24 down down correct
PCSA.US Processa Pharmaceuticals Inc 20250926 0 0.193 0.215 0.191 0.213 71752 5.325 up up correct
PCT.US PureCycle Technologies Inc 20250926 0 13.12 13.27 12.72 12.91 1530321 12.91 down down correct
PCTTU.US PureCycle Technologies Inc 20250926 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20250926 0 3.75 3.75 3.55 3.55 2665 3.55 down down correct
PCTY.US Paylocity Holding Corporation 20250926 0 162.89 164.945 162.89 163.69 521981 163.69 up up correct
PCVX.US Vaxcyte Inc 20250926 0 32.33 34.11 31.89 33.98 2000111 33.98 up up correct
PCYO.US Pure Cycle Corporation 20250926 0 10.98 11.115 10.87 10.98 25169 10.98
PDD.US Pinduoduo Inc 20250926 0 129.47 131.13 128.2 129.99 5482100 129.99 up up correct
PDEX.US Pro 20250926 0 33.5 34.445 33.4 33.99 22066 33.99 up up correct
PDFS.US PDF Solutions Inc 20250926 0 25.52 26.315 25.3473 26.12 303380 26.12 up up correct
PDLB.US PDL Community Bancorp 20250926 0 14.89 14.92 14.81 14.86 23085 14.86 down down correct
PDSB.US PDS Biotechnology Corporation 20250926 0 1.02 1.0496 1 1.02 445599 1.02
PDSKX.US PDSKX 20250926 0 26.91 26.91 26.91 26.91 0 26.6613
PDSRX.US PDSRX 20250926 0 26.71 26.71 26.71 26.71 0 26.4631
PDSYX.US PDSYX 20250926 0 27.27 27.27 27.27 27.27 0 27.0215
PEB.US PH 20250926 0 18.09 18.29 18.09 18.29 1452 17.5798 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20250926 0 31.275 31.275 31.11 31.18 5730 30.6749 down down correct
PEBO.US Peoples Bancorp Inc 20250926 0 30.34 30.62 30.23 30.42 100318 29.6095 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20250926 0 34.32 34.63 34.28 34.49 880022 33.9638 up up correct
PEGA.US Pegasystems Inc 20250926 0 58.29 58.8412 57.75 58.66 933256 58.5999 up up correct
PENN.US Penn National Gaming Inc 20250926 0 19.64 20.04 19.55 19.8 2170253 19.8 up up correct
PEP.US PepsiCo Inc 20250926 0 139.94 140.99 139.85 140.44 6224700 137.8481 up up correct
PERI.US Perion Network Ltd 20250926 0 9.45 9.49 9.3506 9.49 155356 9.49 up up correct
PESI.US Perma 20250926 0 9.54 9.98 9.4172 9.93 96315 9.93 up up correct
PETS.US PetMed Express Inc 20250926 0 2.63 2.6592 2.62 2.65 231701 2.65 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20250926 0 1 1.03 0.96 1 27010 1
PETZ.US TDH Holdings Inc 20250926 0 1.0924 1.1163 1.09 1.09 7092 1.09 down up incorrect
PFALX.US PFALX 20250926 0 7.2 7.2 7.2 7.2 0 6.7953
PFBC.US Preferred Bank 20250926 0 91.67 92.49 91.01 91.39 46500 89.8872 down up incorrect
PFFLX.US PFFLX 20250926 0 7.2 7.2 7.2 7.2 0 6.804
PFG.US Principal Financial Group Inc 20250926 0 81.86 83.23 81.86 82.62 952194 81.8459 up up correct
PFIS.US Peoples Financial Services Corp 20250926 0 50.38 50.38 48.51 49.66 26719 48.4947 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20250926 0 9.29 9.34 9.14 9.17 1363300 8.6669 down down correct
PFX.US Phenixfin Corporation 20250926 0 47.85 48.2076 47.85 48.2076 721 48.2076 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20250926 0 23.938 23.938 23.938 23.938 0 23.2823
PGC.US Peapack 20250926 0 28.32 28.74 28.08 28.14 61469 28.0443 down down correct
PGEN.US Precigen Inc 20250926 0 3.48 3.55 3.37 3.51 4357800 3.51 up down incorrect
PGNY.US Progyny Inc 20250926 0 21.53 21.725 21.33 21.46 898000 21.46 down up incorrect
PHAR.US Pharming Group NV 20250926 0 13.54 13.8178 13.17 13.79 48379 13.79 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20250926 0 11.71 11.95 11.31 11.78 817531 11.78 up up correct
PHIO.US Phio Pharmaceuticals Corp 20250926 0 2.23 2.26 2.161 2.23 92000 2.23
PHUN.US Phunware Inc 20250926 0 2.74 2.8 2.69 2.77 90400 2.77 up up correct
PHVS.US Pharvaris N.V 20250926 0 24.51 24.935 23.86 24.165 81484 24.165 down down correct
PI.US Impinj Inc 20250926 0 178.68 180.645 172.8 175.45 258800 175.45 down down correct
PIIVX.US PIIVX 20250926 0 43.33 43.33 43.33 43.33 0 43.33
PINC.US Premier Inc 20250926 0 27.82 27.89 27.78 27.81 1228272 27.81 down down correct
PKBK.US Parke Bancorp Inc 20250926 0 22.205 22.205 22.005 22.085 15940 21.7393 down down correct
PKOH.US Park 20250926 0 20.6 22.71 20.505 20.83 24554 20.5976 up up correct
PLAB.US Photronics Inc 20250926 0 23.83 23.88 23.01 23.22 834628 23.22 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20250926 0 19.1 19.37 19.01 19.25 750213 19.25 up up correct
PLBC.US Plumas Bancorp 20250926 0 43.7 44.11 43.53 43.99 13400 43.3929 up down incorrect
PLBY.US PLBY Group Inc 20250926 0 1.55 1.5763 1.51 1.54 206739 1.54 down up incorrect
PLCE.US The Children's Place Inc 20250926 0 6.33 6.88 6.33 6.8 436280 6.8 up up correct
PLMR.US Palomar Holdings Inc 20250926 0 114.96 115.745 114.05 115.23 181000 115.23 up up correct
PLPC.US Preformed Line Products Company 20250926 0 198.21 200.99 194.38 199.36 95097 198.9594 up up correct
PLRX.US Pliant Therapeutics Inc 20250926 0 1.44 1.54 1.43 1.52 369128 1.52 up up correct
PLSE.US Pulse Biosciences Inc 20250926 0 17.1 18.11 17.1 17.77 116425 17.77 up up correct
PLTK.US Playtika Holding Corp 20250926 0 3.39 3.63 3.37 3.6 2933100 3.5115 up up correct
PLUG.US Plug Power Inc 20250926 0 2.42 2.49 2.3 2.37 95458516 2.37 down down correct
PLUS.US ePlus inc 20250926 0 70.78 72 70.78 71.63 130381 71.2063 up up correct
PLXS.US Plexus Corp 20250926 0 140.32 143.4 139.855 143.27 142692 143.27 up down incorrect
PMAAX.US PMAAX 20250926 0 10.11 10.11 10.11 10.11 0 9.9137
PMCB.US PharmaCyte Biotech Inc. Common Stock 20250926 0 0.99 1 0.97 0.97 29206 0.97 down down correct
PMFLX.US PMFLX 20250926 0 10.11 10.11 10.11 10.11 0 9.891
PMT.US PC 20250926 0 19.05 19.16 19.05 19.1391 9411 18.3104 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20250926 0 15 15.46 14.81 15.44 64596 15.44 up up correct
PMVP.US PMV Pharmaceuticals Inc 20250926 0 1.42 1.4891 1.4 1.48 182519 1.48 up up correct
PNBK.US Patriot National Bancorp Inc 20250926 0 1.35 1.43 1.29 1.34 195100 1.34 down down correct
PNFP.US Pinnacle Financial Partners Inc 20250926 0 95.67 96.46 94.89 96 772170 95.2549 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20250926 0 25.01 25.14 25.01 25.02 6585 24.5998 up up correct
PNNT.US PennantPark Investment Corporation 20250926 0 6.71 6.76 6.64 6.68 346200 6.247 down down correct
PNRG.US PrimeEnergy Resources Corporation 20250926 0 171.01 177.7 169.9 172.435 160097 172.435 up down incorrect
PNTG.US The Pennant Group Inc 20250926 0 24.62 25.48 24.3 25.4 229464 25.4 up up correct
POAI.US Predictive Oncology Inc 20250926 0 1.01 1.02 0.7305 0.7751 48482 11.6265 down down correct
PODD.US Insulet Corporation 20250926 0 323.51 326.29 317.47 318 577406 318 down up incorrect
POLA.US Polar Power Inc 20250926 0 3.59 3.59 3.38 3.47 29100 3.47 down up incorrect
POOL.US Pool Corporation 20250926 0 305.21 308.78 304.61 305.86 439917 304.3237 up up correct
POWI.US Power Integrations Inc 20250926 0 39.82 40.13 39.2 40.02 651300 39.5944 up up correct
POWL.US Powell Industries Inc 20250926 0 285 291.95 280.0731 290.98 120590 290.5982 up down incorrect
POWW.US AMMO Inc 20250926 0 1.5 1.5 1.43 1.44 377707 1.44 down down correct
POWWP.US AMMO Inc 20250926 0 24.094 24.094 24.094 24.094 300 23.0335
PPBT.US Purple Biotech Ltd 20250926 0 0.566 0.618 0.564 0.6 38070 6 up up correct
PPC.US Pilgrim's Pride Corporation 20250926 0 40.95 41.105 40.32 40.53 1353376 40.53 down down correct
PPIH.US Perma 20250926 0 22.91 23.98 22.81 22.96 149707 22.96 up up correct
PPSI.US Pioneer Power Solutions Inc 20250926 0 4.21 4.3907 4.1818 4.33 52279 4.33 up up correct
PPTA.US Midas Gold Corp. 20250926 0 19.79 22.616 19.75 21.16 9026200 21.16 up down incorrect
PRAA.US PRA Group Inc 20250926 0 15.92 16.1 15.78 16.04 223437 16.04 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20250926 0 49.4 53.725 48.64 52.44 518400 52.44 up up correct
PRCH.US Porch Group Inc 20250926 0 17.45 17.55 17 17.09 1407952 17.09 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20250926 0 37.06 37.548 36.59 36.66 535300 36.66 down down correct
PRDO.US Perdoceo Education Corporation 20250926 0 36.55 37.13 36.5 37 329800 36.6359 up up correct
PRFX.US PainReform Ltd 20250926 0 1.39 1.4 1.35 1.39 25940 6.95
PRGS.US Progress Software Corporation 20250926 0 41.17 42.4089 40.95 42.02 1138646 42.02 up up correct
PRIM.US Primoris Services Corporation 20250926 0 131.4 133.75 130.84 133.42 663240 133.255 up down incorrect
PRIVX.US Sharespost 100 Fund 20250926 0 42.54 42.54 42.54 42.54 0 42.54
PRLD.US Prelude Therapeutics Incorporated 20250926 0 1.22 1.515 1.1902 1.5 734955 1.5 up down incorrect
PRLVX.US PRLVX 20250926 0 41.73 41.73 41.73 41.73 0 41.73
PROF.US Profound Medical Corp 20250926 0 5.12 5.29 5.1 5.22 60291 5.22 up up correct
PROV.US Provident Financial Holdings Inc 20250926 0 15.92 16.02 15.82 16 29348 15.7192 up up correct
PRPH.US ProPhase Labs Inc 20250926 0 0.4205 0.4489 0.401 0.4427 82882 4.427 up up correct
PRPL.US Purple Innovation Inc 20250926 0 0.945 0.9609 0.9001 0.95 296069 0.95 up up correct
PRPO.US Precipio Inc 20250926 0 18.18 18.18 16.5 17.42 24987 17.42 down up incorrect
PRQR.US ProQR Therapeutics N.V 20250926 0 2.08 2.11 1.955 2.11 521683 2.11 up up correct
PRTA.US Prothena Corporation plc 20250926 0 9.29 9.46 9.024 9.41 715256 9.41 up up correct
PRTC.US PureTech Health plc 20250926 0 16.9 16.9 16.9 16.9 616 16.9
PRTG.US Portage Biotech Inc 20250926 0 5.84 6 5.54 5.77 38855 5.77 down down correct
PRTH.US Priority Technology Holdings Inc 20250926 0 7.03 7.04 6.85 7.01 288921 7.01 down down correct
PRTS.US CarParts.com Inc 20250926 0 0.76 0.76 0.7137 0.7512 1126080 0.7512 down down correct
PRVA.US Privia Health Group Inc 20250926 0 23.33 23.99 23.33 23.96 1009848 23.96 up up correct
PSA.US PQ 20250926 0 17 17.1606 17 17.11 18013 16.8468 up up correct
PSEC.US Prospect Capital Corporation 20250926 0 2.7 2.72 2.6 2.61 4180729 2.4019 down down correct
PSHG.US Performance Shipping Inc 20250926 0 1.98 2.04 1.96 1.96 43200 1.96 down down correct
PSMT.US PriceSmart Inc 20250926 0 116.97 121.5 116.2 120.94 265333 120.3962 up up correct
PSNL.US Personalis Inc 20250926 0 5.96 6.17 5.9 6.04 885941 6.04 up up correct
PSTV.US Plus Therapeutics Inc 20250926 0 0.61 0.74 0.6 0.62 114693100 0.62 up up correct
PT.US Pintec Technology Holdings Limited 20250926 0 0.94 0.99 0.94 0.95 95100 0.95 up up correct
PTC.US PTC Inc 20250926 0 202.46 204.09 202.34 202.96 529331 202.96 up up correct
PTCT.US PTC Therapeutics Inc 20250926 0 58.38 59.13 57.785 58.99 873862 58.99 up up correct
PTEN.US Patterson 20250926 0 5.5 5.71 5.49 5.58 7975900 5.4385 up up correct
PTGX.US Protagonist Therapeutics Inc 20250926 0 65.4 68.26 64.02 67.42 1424228 67.42 up up correct
PTIX.US Protagenic Therapeutics Inc 20250926 0 4.27 4.3592 4.21 4.29 41259 4.29 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20250926 0 6.31 6.41 6.22 6.32 2162156 6.32 up up correct
PTMN.US Portman Ridge Finance Corporation 20250926 0 11.98 12.0944 11.9 11.92 100080 11.92 down down correct
PTON.US Peloton Interactive Inc 20250926 0 8.41 8.9 8.315 8.565 12083900 8.565 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20250926 0 0.024 0.026 0.024 0.026 419100 0.026 up down incorrect
PUBM.US PubMatic Inc 20250926 0 8.37 8.45 8.26 8.39 404066 8.39 up up correct
PUCK.US Goal Acquisitions Corp 20250926 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20250926 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20250926 0 4.55 4.56 4.4 4.43 8563 4.43 down down correct
PVBC.US Provident Bancorp Inc 20250926 0 12.61 12.71 12.61 12.69 16035 12.69 up up correct
PWP.US Perella Weinberg Partners 20250926 0 21.35 21.48 21.09 21.41 571935 21.2603 up up correct
PXLW.US Pixelworks Inc 20250926 0 9.24 9.64 9.19 9.61 26000 9.61 up up correct
PXS.US Pyxis Tankers Inc 20250926 0 2.88 2.9489 2.83 2.865 10782 2.865 down down correct
PXSAW.US Pyxis Tankers Inc 20250926 0 0.0085 0.0099 0.0085 0.0086 15038 0.0086 up down incorrect
PYPD.US PolyPid Ltd 20250926 0 3.38 3.428 3.3 3.335 73600 3.335 down up incorrect
PYPL.US PayPal Holdings Inc 20250926 0 67 67.63 66.32 67.3 8431604 66.9421 up down incorrect
PYXS.US Pyxis Oncology Inc. 20250926 0 2.05 2.17 2.05 2.14 354614 2.14 up up correct
PZZA.US Papa John's International Inc 20250926 0 46.6 47.585 46.02 47 701687 45.8575 up up correct
QCOM.US QUALCOMM Incorporated 20250926 0 169.68 170.93 168.13 169.2 4846000 167.2659 down up incorrect
QCRH.US QCR Holdings Inc 20250926 0 78.12 78.58 76.52 76.75 106188 76.6961 down up incorrect
QDEL.US Quidel Corporation 20250926 0 26.91 28.37 26.68 28.33 1587635 28.33 up up correct
QFIN.US 360 DigiTech Inc 20250926 0 30.5 30.755 29.32 29.75 1765905 29.75 down down correct
QH.US Quhuo Limited 20250926 0 6.77 6.77 5.93 5.95 86500 5.95 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20250926 0 2.69 2.72 2.665 2.68 91600 2.68 down down correct
QLGN.US Qualigen Therapeutics Inc 20250926 0 4.88 5.49 4.8 5.06 576733 5.06 up up correct
QLYS.US Qualys Inc 20250926 0 135.42 136.82 134.265 136.66 232069 136.66 up up correct
QMCO.US Quantum Corporation 20250926 0 9.64 10.19 9.26 9.48 1926800 9.48 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20250926 0 7.4 7.4 7.07 7.282 23000 7.282 down down correct
QNST.US QuinStreet Inc 20250926 0 16.23 16.39 16.12 16.17 494042 16.17 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20250926 0 27.1 27.28 26.98 27.22 59400 26.6754 up up correct
QRHC.US Quest Resource Holding Corporation 20250926 0 1.56 1.62 1.5 1.62 90872 1.62 up up correct
QRVO.US Qorvo Inc 20250926 0 93.36 93.66 92.28 93.02 1005999 93.02 down down correct
QSI.US Quantum 20250926 0 1.54 1.61 1.47 1.49 7793700 1.49 down down correct
QSIAW.US Quantum 20250926 0 0.32 0.32 0.2699 0.29 28602 0.29 down up incorrect
QTRX.US Quanterix Corporation 20250926 0 5.29 5.3996 5.16 5.19 321763 5.19 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20250926 0 20.55 23.4437 19.755 20.145 54799879 20.145 down down correct
QUIK.US QuickLogic Corporation 20250926 0 6.05 6.155 6.02 6.12 91973 6.12 up up correct
QURE.US uniQure N.V 20250926 0 51 55.11 49.2 54.31 11296820 54.31 up up correct
RAIL.US FreightCar America Inc 20250926 0 9.42 9.55 9.05 9.49 127588 9.49 up up correct
RAIN.US Rain Therapeutics Inc 20250926 0 4.99 5.26 4.74 5.26 16700 5.26 up up correct
RAND.US Rand Capital Corporation 20250926 0 14.61 15.22 14.61 15.22 3394 14.459 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20250926 0 0.48 0.49 0.474 0.48 205400 0.48
RAPT.US RAPT Therapeutics Inc 20250926 0 25.96 27 23.504 26.38 333500 26.38 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20250926 0 28 29.34 27.99 29.08 2659258 29.08 up up correct
RAVE.US RAVE Restaurant Group Inc 20250926 0 3.42 3.479 3.22 3.45 52882 3.45 up up correct
RBB.US RBB Bancorp 20250926 0 19.33 19.33 18.955 19.06 21773 18.752 down down correct
RBBN.US Ribbon Communications Inc 20250926 0 3.83 3.83 3.74 3.75 354000 3.75 down down correct
RBCAA.US Republic Bancorp Inc 20250926 0 73.8 74.0099 73.11 73.83 14323 73.3851 up up correct
RBCN.US Rubicon Technology Inc 20250926 0 4.18 4.35 4.15 4.35 9000 4.35 up up correct
RBKB.US Rhinebeck Bancorp Inc 20250926 0 11.74 11.93 11.72 11.84 6264 11.84 up up correct
RCAT.US Red Cat Holdings Inc 20250926 0 10.15 10.4 9.824 10.14 8491200 10.14 down down correct
RCEL.US AVITA Medical Inc 20250926 0 5.23 5.33 5.15 5.2 123100 5.2 down up incorrect
RCILX.US RCILX 20250926 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20250926 0 3.2 3.26 3.1365 3.26 1782761 3.26 up up correct
RCKY.US Rocky Brands Inc 20250926 0 29.33 30.08 29.25 29.75 30172 29.4967 up up correct
RCMT.US RCM Technologies Inc 20250926 0 26.53 27.5 26.53 27.01 57518 27.01 up up correct
RCON.US Recon Technology Ltd 20250926 0 2.19 2.19 2.02 2.02 40146 2.02 down down correct
RDCM.US RADCOM Ltd 20250926 0 14.13 14.59 14.13 14.35 33900 14.35 up up correct
RDHL.US RedHill Biopharma Ltd 20250926 0 1.66 1.85 1.66 1.84 150811 1.84 up up correct
RDI.US Reading International Inc 20250926 0 1.5001 1.5594 1.5 1.54 9268 1.54 up up correct
RDIB.US Reading International Inc 20250926 0 11.11 12.25 11 11 7714 11 down down correct
RDNT.US RadNet Inc 20250926 0 75.06 76.44 74.81 75.91 337251 75.91 up up correct
RDVT.US Red Violet Inc 20250926 0 51.5 52.4 50.62 52.07 106770 52.07 up up correct
RDWR.US Radware Ltd 20250926 0 26.6 26.91 26.25 26.9 104534 26.9 up down incorrect
REAL.US The RealReal Inc 20250926 0 10.14 10.4 9.675 10.37 3286464 10.37 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20250926 0 4.62 4.63 4.49 4.53 1806727 4.53 down up incorrect
REE.US REE Automotive Ltd. 20250926 0 0.832 0.8599 0.76 0.775 230499 0.775 down up incorrect
REED.US Reed's Inc 20250926 0 0.9601 0.99 0.9601 0.99 241 5.94 up up correct
REFR.US Research Frontiers Incorporated 20250926 0 1.6 1.6579 1.475 1.54 24762 1.54 down down correct
REG.US Regency Centers Corporation 20250926 0 71.41 71.895 71.09 71.52 678033 70.7231 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20250926 0 562 564.61 550.71 563.9 838600 562.5172 up down incorrect
REKR.US Rekor Systems Inc 20250926 0 1.75 1.79 1.69 1.75 2003100 1.75
RELI.US Reliance Global Group Inc 20250926 0 0.9 0.943 0.7177 0.8761 1098235 0.8498 down up incorrect
RELIW.US Reliance Global Group Inc 20250926 0 0.045 0.045 0.0364 0.0365 34226 0.0365 down up incorrect
RELL.US Richardson Electronics Ltd 20250926 0 9.6441 10.1 9.6441 9.94 22475 9.8275 up up correct
RELY.US Remitly Global Inc. Common Stock 20250926 0 16.24 16.43 16.04 16.4 2665468 16.4 up up correct
REPL.US Replimune Group Inc 20250926 0 4.1 4.2 4.0311 4.13 2375700 4.13 up up correct
RETO.US ReTo Eco 20250926 0 1.17 1.2058 1.165 1.17 11271 5.85
REYN.US Reynolds Consumer Products Inc 20250926 0 22.96 23.38 22.8 23.32 931800 22.8751 up up correct
RFIL.US RF Industries Ltd 20250926 0 8.48 8.87 8.44 8.6 157125 8.6 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20250926 0 15 15.36 14.935 15.1 64500 15.1 up up correct
RGCO.US RGC Resources Inc 20250926 0 22.725 22.915 22.28 22.72 21890 22.2784 down down correct
RGEN.US Repligen Corporation 20250926 0 122 125.925 121.99 125.61 563135 125.61 up up correct
RGLD.US Royal Gold Inc 20250926 0 193.4 198.125 193.085 196.71 1285714 195.8459 up down incorrect
RGNX.US REGENXBIO Inc 20250926 0 9.37 9.67 9.18 9.65 488956 9.65 up down incorrect
RGP.US Resources Connection Inc 20250926 0 5.05 5.18 5.02 5.08 234800 4.9135 up up correct
RIBT.US RiceBran Technologies 20250926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20250926 0 30.06 30.29 28.99 30.03 178800 29.9535 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20250926 0 28.61 29 27.9 28.63 697435 28.63 up up correct
RILY.US B. Riley Financial Inc 20250926 0 6.26 6.5 6.15 6.26 557865 6.26
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20250926 0 23.9023 23.95 23.8592 23.88 5614 23.2152 down down correct
RILYN.US B. Riley Financial Inc 20250926 0 21.25 21.25 21.12 21.21 8900 20.4273 down down correct
RILYP.US B. Riley Financial Inc 20250926 0 6.484 6.484 6.35 6.45 2200 6.45 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20250926 0 15 15.325 15 15.25 13400 14.5061 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20250926 0 12.58 12.93 12.5 12.72 13907 12.1052 up up correct
RIOT.US Riot Blockchain Inc 20250926 0 17.82 17.96 16.475 17.69 49095700 17.69 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20250926 0 15.81 16.17 15.57 15.59 36800700 15.59 down down correct
RKDA.US Arcadia Biosciences Inc 20250926 0 3.42 3.42 3.204 3.405 10000 3.405 down down correct
RKLB.US Rocket Lab USA Inc. 20250926 0 47.3 47.69 45.83 46.26 14907100 46.26 down down correct
RLAY.US Relay Therapeutics Inc 20250926 0 4.4 5.229 4.32 5.17 4068235 5.17 up up correct
RLMD.US Relmada Therapeutics Inc 20250926 0 1.658 1.81 1.62 1.81 350877 1.81 up up correct
RLYB.US Rallybio Corporation Common Stock 20250926 0 0.5603 0.5705 0.5029 0.55 95326 4.4 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20250926 0 14.15 14.46 14.09 14.28 15200 13.978 up up correct
RMBS.US Rambus Inc 20250926 0 100.1 102.97 99.16 102.62 1421650 102.62 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20250926 0 1.64 1.6696 1.58 1.63 46530 1.63 down down correct
RMNI.US Rimini Street Inc 20250926 0 4.77 4.84 4.67 4.82 214386 4.82 up up correct
RMR.US The RMR Group Inc 20250926 0 15.8 15.95 15.8 15.89 50751 14.9836 up up correct
RMTI.US Rockwell Medical Inc 20250926 0 1.22 1.29 1.21 1.27 697200 1.27 up up correct
RNA.US Avidity Biosciences Inc 20250926 0 41.4 43.12 40.7 42.95 3008566 42.95 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20250926 0 10 10.325 9.864 10.17 27347 10.17 up up correct
RNST.US Renasant Corporation 20250926 0 37.38 37.6 36.97 37.39 453747 37.1596 up up correct
RNW.US Renew Energy Global PLC 20250926 0 7.68 7.725 7.65 7.7 422214 7.7 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20250926 0 0.05 0.058 0.042 0.058 1600 0.058 up up correct
RNXT.US RenovoRx Inc. Common Stock 20250926 0 1.17 1.22 1.17 1.18 216000 1.18 up up correct
ROAD.US Construction Partners Inc 20250926 0 127.91 129.255 127.17 128 263480 128 up up correct
ROCK.US Gibraltar Industries Inc 20250926 0 61.35 63.07 61 62.91 200063 62.91 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20250926 0 15 15.185 14.965 15.17 6567200 15.17 up up correct
ROKU.US Roku Inc 20250926 0 97.75 99.74 97.325 99.6 2270976 99.6 up up correct
ROOT.US Root Inc 20250926 0 91.24 93 90.02 92.57 324500 92.57 up up correct
ROST.US Ross Stores Inc 20250926 0 150.2 151.93 149.14 151.52 2265092 151.1756 up up correct
RPAY.US Repay Holdings Corporation 20250926 0 5.13 5.295 5.0765 5.15 940170 5.15 up down incorrect
RPD.US Rapid7 Inc 20250926 0 19.34 19.53 19.085 19.39 888281 19.39 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20250926 0 3.15 3.332 2.96 3.27 102962 3.27 up down incorrect
RPRX.US Royalty Pharma plc 20250926 0 35.22 35.22 34.63 35.04 4834320 34.6644 down up incorrect
RPTX.US Repare Therapeutics Inc 20250926 0 1.68 1.7 1.67 1.69 41893 1.69 up down incorrect
RRBI.US Red River Bancshares Inc 20250926 0 65.98 66.18 65.97 66.02 7300 65.8796 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20250926 0 6.75 7.05 6.7 6.98 160761 6.98 up up correct
RRR.US Red Rock Resorts Inc 20250926 0 60.43 62.02 60.21 61.73 607300 60.5366 up up correct
RSSS.US Research Solutions Inc 20250926 0 3.84 3.94 3.775 3.85 57877 3.85 up up correct
RSVR.US Reservoir Media Inc 20250926 0 7.7778 7.89 7.7778 7.87 20436 7.87 up down incorrect
RSVRW.US Reservoir Media Management Inc 20250926 0 0.7 0.88 0.7 0.88 200 0.88 up down incorrect
RUN.US Sunrun Inc 20250926 0 16.98 17.9 16.8679 17.67 12420380 17.67 up up correct
RUSHA.US Rush Enterprises Inc 20250926 0 57.18 57.78 56.24 56.3 330284 55.9378 down down correct
RUSHB.US Rush Enterprises Inc 20250926 0 58.78 58.78 57.73 57.74 32970 57.3593 down down correct
RVMD.US Revolution Medicines Inc 20250926 0 42.79 44.02 42.783 43.92 1934100 43.92 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20250926 0 0.299 0.3074 0.288 0.295 5484966 0.295 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20250926 0 0.0474 0.0474 0.0473 0.0473 2306 0.0473 down down correct
RVSB.US Riverview Bancorp Inc 20250926 0 5.16 5.43 5.16 5.4 218619 5.3583 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20250926 0 10.32 10.355 10.23 10.26 152550 9.9163 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20250926 0 4.62 4.73 4.57 4.72 39343168 4.72 up down incorrect
RXST.US RxSight Inc. Common Stock 20250926 0 9.09 9.315 8.895 9.03 738331 9.03 down up incorrect
RXT.US Rackspace Technology Inc 20250926 0 1.41 1.44 1.38 1.39 542238 1.39 down up incorrect
RYAAY.US Ryanair Holdings plc 20250926 0 58.08 58.54 57.75 57.79 1443356 57.4094 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20250926 0 100.07 100.07 97.62 99.16 548633 99.16 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20250926 0 24.899 24.95 24.86 24.94 13841 24.2338 up down incorrect
RZLT.US Rezolute Inc 20250926 0 8.77 9.56 8.77 9.34 1955376 9.34 up up correct
SABR.US Sabre Corporation 20250926 0 1.78 1.8 1.76 1.76 2756483 1.76 down down correct
SABS.US SAB Biotherapeutics Inc 20250926 0 2.06 2.16 1.98 2.01 199157 2.01 down down correct
SAFT.US Safety Insurance Group Inc 20250926 0 71.14 72.19 70.85 71.19 136410 69.495 up up correct
SAIA.US Saia Inc 20250926 0 302.01 308.59 280.91 293.57 722282 293.57 down down correct
SALM.US Salem Media Group Inc 20250926 0 0.8524 0.8524 0.83 0.8399 16142 0.8399 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20250926 0 15.82 16.005 15.675 15.74 25006 15.5265 down down correct
SANA.US Sana Biotechnology Inc 20250926 0 3.39 3.49 3.325 3.34 3970810 3.34 down down correct
SANM.US Sanmina Corporation 20250926 0 112.74 114.29 112.15 114.11 498237 114.11 up up correct
SANW.US S&W Seed Company 20250926 0 0.38 0.38 0.35 0.36 2334 0.36 down down correct
SATS.US EchoStar Corporation 20250926 0 73.22 74.78 73.14 73.45 3406900 73.45 up up correct
SAVA.US Cassava Sciences Inc 20250926 0 3.07 3.28 2.89 2.99 2722100 2.99 down down correct
SBAC.US SBA Communications Corporation 20250926 0 195.33 196.615 193.95 194.22 1248239 193.1508 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20250926 0 30.68 30.83 29.935 30.6 599321 30.4215 down down correct
SBET.US Sharplink Gaming Ltd 20250926 0 16.32 16.53 15.6 16 13407700 16 down down correct
SBFG.US SB Financial Group Inc 20250926 0 20.53 20.9513 20.15 20.28 10213 19.9849 down down correct
SBGI.US Sinclair Broadcast Group Inc 20250926 0 14.6 14.875 14.5511 14.79 384196 14.5554 up up correct
SBLK.US Star Bulk Carriers Corp 20250926 0 19.43 19.54 19.245 19.27 520096 19.1666 down down correct
SBNY.US Signature Bank 20250926 0 0.65 0.7 0.65 0.7 22100 0.7 up up correct
SBRA.US Sabra Health Care REIT Inc 20250926 0 18.73 18.845 18.645 18.83 1769704 18.2526 up up correct
SBSI.US Southside Bancshares Inc 20250926 0 29 29.23 28.88 29.03 93100 28.3492 up up correct
SBUX.US Starbucks Corporation 20250926 0 83.85 84.62 82.9 83.39 6955543 82.2614 down down correct
SCHL.US Scholastic Corporation 20250926 0 26.39 27.61 25.995 27.56 279994 27.2143 up up correct
SCKT.US Socket Mobile Inc 20250926 0 1.02 1.02 1.01 1.02 5400 1.02
SCOR.US comScore Inc 20250926 0 6.8 6.8 6.05 6.12 8600 6.12 down down correct
SCPH.US scPharmaceuticals Inc 20250926 0 5.63 5.65 5.62 5.65 2762224 5.65 up up correct
SCPS.US Scopus BioPharma Inc 20250926 0 0.0003 0.0003 0.0003 0.0003 3000 0.0003
SCSC.US ScanSource Inc 20250926 0 44.07 44.29 43.845 44.2 139929 44.2 up up correct
SCVL.US Shoe Carnival Inc 20250926 0 21.54 21.7 21.22 21.48 295468 21.1678 down down correct
SCYX.US SCYNEXIS Inc 20250926 0 1.08 1.11 1.04 1.075 194317 1.075 down down correct
SDGR.US Schrödinger Inc 20250926 0 19.24 19.54 19.01 19.3 698422 19.3 up up correct
SEAC.US SeaChange International Inc 20250926 0 4.18 4.18 4.18 4.18 0 4.18
SEAT.US Vivid Seats Inc. Class A Common Stock 20250926 0 15.2 16.66 14.934 16.48 160900 16.48 up up correct
SEATW.US Vivid Seats Inc. Warrant 20250926 0 0.105 0.105 0.105 0.105 200 0.105
SEDG.US SolarEdge Technologies Inc 20250926 0 37.5 39.6 36.37 39.45 3387517 39.45 up down incorrect
SEED.US Origin Agritech Limited 20250926 0 1.14 1.17 1.12 1.12 16800 1.12 down up incorrect
SEER.US Seer Inc 20250926 0 2.21 2.32 2.185 2.27 80679 2.27 up down incorrect
SEIC.US SEI Investments Company 20250926 0 85.48 86.01 85.365 85.7 508494 85.1748 up up correct
SELF.US Global Self Storage Inc 20250926 0 5 5.06 4.99 5.06 35614 4.9863 up up correct
SENEA.US Seneca Foods Corporation 20250926 0 104.49 107.58 104.49 107.45 37869 107.45 up up correct
SENEB.US Seneca Foods Corporation 20250926 0 104.5 104.5 104.5 104.5 1500 104.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20250926 0 2.93 3.12 2.93 3.09 54121 3.09 up up correct
SFBC.US Sound Financial Bancorp Inc 20250926 0 47.32 47.74 47.17 47.74 2026 47.3121 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20250926 0 82.15 82.92 81.82 82.59 151263 81.8111 up down incorrect
SFIX.US Stitch Fix Inc 20250926 0 4.64 4.845 4.6 4.69 4430387 4.69 up down incorrect
SFM.US Sprouts Farmers Market Inc 20250926 0 111.47 112.48 109.34 109.88 2135007 109.88 down up incorrect
SFNC.US Simmons First National Corporation 20250926 0 19.61 19.805 19.58 19.71 582070 19.4961 up up correct
SFST.US Southern First Bancshares Inc 20250926 0 44.77 45.58 44.76 45.12 15840 45.12 up up correct
SGA.US Saga Communications Inc 20250926 0 12.408 12.53 12.4 12.53 2765 12.0288 up up correct
SGBX.US SG Blocks Inc 20250926 0 8.355 8.4 7.5 7.88 203820 7.88 down down correct
SGC.US Superior Group of Companies Inc 20250926 0 10.97 11.04 10.66 10.71 21872 10.4099 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20250926 0 3.46 3.495 3.43 3.48 75226 3.48 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20250926 0 7.16 7.289 6.79 7.03 3091200 7.03 down down correct
SGMO.US Sangamo Therapeutics Inc 20250926 0 0.65 0.685 0.6069 0.664 7082920 0.664 up up correct
SGRP.US SPAR Group Inc 20250926 0 0.99 1.1 0.99 1.08 71805 1.08 up up correct
SGRY.US Surgery Partners Inc 20250926 0 21.59 22.03 21.59 21.85 905786 21.85 up up correct
SHBI.US Shore Bancshares Inc 20250926 0 16.95 17.29 16.87 16.94 93340 16.7073 down down correct
SHC.US Sotera Health Company 20250926 0 15.61 15.859 15.49 15.81 1165300 15.81 up up correct
SHEN.US Shenandoah Telecommunications Company 20250926 0 13.19 13.39 13.12 13.29 157951 13.1602 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20250926 0 8.85 8.9481 8.55 8.65 112569 8.4817 down down correct
SHLS.US Shoals Technologies Group Inc 20250926 0 7.6 7.82 7.43 7.66 3073700 7.66 up down incorrect
SHOO.US Steven Madden Ltd 20250926 0 33.02 33.9 32.69 33.765 1205745 33.6024 up down incorrect
SIBN.US SI 20250926 0 14.13 14.34 14.02 14.05 321723 14.05 down down correct
SIEB.US Siebert Financial Corp 20250926 0 2.86 2.935 2.86 2.92 19522 2.92 up up correct
SIFY.US Sify Technologies Limited 20250926 0 11.71 12.98 11.71 12.89 164600 12.89 up up correct
SIGA.US SIGA Technologies Inc 20250926 0 8.87 9.17 8.835 9.16 516547 9.16 up up correct
SIGI.US Selective Insurance Group Inc 20250926 0 78.97 80.05 78.875 79.84 321949 79.0189 up up correct
SIGIP.US Selective Insurance Group Inc 20250926 0 18.43 18.63 18.4 18.4 6700 17.7892 down down correct
SILC.US Silicom Ltd 20250926 0 17.58 17.6699 17.27 17.29 6518 17.29 down down correct
SIMO.US Silicon Motion Technology Corporation 20250926 0 90.86 91.485 89.0124 90.59 168875 89.724 down down correct
SINT.US Sintx Technologies Inc 20250926 0 4.65 4.8 4.25 4.54 102000 4.54 down down correct
SIRI.US Sirius XM Holdings Inc 20250926 0 22.48 22.84 22.39 22.7 2514600 22.1356 up up correct
SISI.US Shineco Inc 20250926 0 6.05 6.26 5.838 6.2 5600 6.2 up up correct
SITM.US SiTime Corporation 20250926 0 294.61 295.825 286.71 292.76 250000 292.76 down down correct
SJ.US Scienjoy Holding Corporation 20250926 0 0.625 0.6299 0.518 0.58 187966 0.58 down down correct
SKIN.US The Beauty Health Company 20250926 0 1.94 2.03 1.91 1.97 510214 1.97 up up correct
SKYT.US SkyWater Technology Inc 20250926 0 16.15 18.28 16.07 18.08 4445373 18.08 up up correct
SKYW.US SkyWest Inc 20250926 0 102.15 103.18 101.5 101.8 201779 101.8 down down correct
SLAB.US Silicon Laboratories Inc 20250926 0 130.14 134.4 128.7 130.64 310752 130.64 up up correct
SLDB.US Solid Biosciences Inc 20250926 0 5.98 6.16 5.77 6.15 1183250 6.15 up up correct
SLGL.US Sol 20250926 0 27.76 28.99 27.76 28.99 7300 28.99 up up correct
SLGN.US Silgan Holdings Inc 20250926 0 41.51 42.53 41.51 42.5 1094900 42.2856 up up correct
SLM.US SLM Corporation 20250926 0 28.08 28.36 27.89 27.91 2634900 27.6055 down down correct
SLMBP.US SLM Corporation 20250926 0 75.41 75.41 75.41 75.41 742 72.4905
SLN.US Silence Therapeutics plc 20250926 0 5.04 5.55 4.9 5.54 63563 5.54 up up correct
SLNG.US Stabilis Solutions Inc 20250926 0 4.15 4.16 4.11 4.16 18100 4.16 up up correct
SLNH.US Soluna Holdings Inc 20250926 0 3.02 3.05 2.15 2.75 17265580 2.75 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20250926 0 7.134 7.39 6.925 7.25 12500 7.25 up up correct
SLNO.US Soleno Therapeutics Inc 20250926 0 63.08 66.5 62.25 64.96 1561599 64.96 up up correct
SLP.US Simulations Plus Inc 20250926 0 14.72 15.05 14.61 14.89 304000 14.89 up up correct
SLRC.US SLR Investment Corp 20250926 0 15.61 15.7299 15.36 15.44 280525 15.0444 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20250926 0 3.95 3.95 3.71 3.81 128932 3.81 down down correct
SLS.US SELLAS Life Sciences Group Inc 20250926 0 1.61 1.67 1.57 1.63 1437743 1.63 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20250926 0 24.828 24.828 24.828 24.828 100 24.7714
SMBC.US Southern Missouri Bancorp Inc 20250926 0 55.185 55.185 54.275 54.3 70269 53.8436 down down correct
SMBK.US SmartFinancial Inc 20250926 0 36.58 37.04 36.34 36.61 43410 36.4584 up up correct
SMCI.US Super Micro Computer Inc 20250926 0 45.64 45.97 44.4 45.82 22879400 45.82 up up correct
SMID.US Smith 20250926 0 35.4 37.42 35.4 35.9 10728 35.9 up up correct
SMIT.US Schmitt Industries Inc 20250926 0 0.0003 0.021 0.0003 0.021 241026 0.021 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20250926 0 29.9 29.96 27.92 28.31 1782980 28.31 down down correct
SMMT.US Summit Therapeutics Inc 20250926 0 20.3 21.3 19.97 20.95 3281300 20.95 up up correct
SMPL.US The Simply Good Foods Company 20250926 0 24.79 24.975 24.49 24.71 1052500 24.71 down down correct
SMSI.US Smith Micro Software Inc 20250926 0 0.7277 0.76 0.7101 0.73 100927 0.73 up up correct
SMTC.US Semtech Corporation 20250926 0 61.63 63.23 61.255 62.97 886916 62.97 up up correct
SMTI.US Sanara MedTech Inc 20250926 0 31.32 31.94 31.32 31.85 12300 31.85 up up correct
SNAX.US Stryve Foods Inc 20250926 0 0.1 0.1 0.1 0.1 500 0.1
SNBR.US Sleep Number Corporation 20250926 0 7.21 7.425 7.13 7.25 330108 7.25 up down incorrect
SNCR.US Synchronoss Technologies Inc 20250926 0 6.37 6.56 6.35 6.4 25000 6.4 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20250926 0 11.91 12.06 11.76 11.78 858404 11.78 down down correct
SND.US Smart Sand Inc 20250926 0 2.14 2.15 2.12 2.14 57417 2.1072
SNDL.US Sundial Growers Inc 20250926 0 2.46 2.47 2.32 2.33 2554000 2.33 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20250926 0 15.18 15.84 14.86 15.68 2919095 15.68 up up correct
SNES.US SenesTech Inc 20250926 0 4.62 4.76 4.46 4.64 121135 4.64 up up correct
SNEX.US StoneX Group Inc 20250926 0 96.21 99.62 95.4 99.49 493885 99.49 up up correct
SNFCA.US Security National Financial Corporation 20250926 0 8.8955 8.8955 8.72 8.76 15189 8.76 down up incorrect
SNGX.US Soligenix Inc 20250926 0 1.19 1.29 1.16 1.2 6820300 1.2 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20250926 0 4.02 4.15 3.97 4.04 13900 4.04 up down incorrect
SNPS.US Synopsys Inc 20250926 0 477.14 493 477.14 487.76 2533277 487.76 up up correct
SNSE.US Sensei Biotherapeutics Inc 20250926 0 8.8 8.8 8.8 8.8 500 8.8
SNT.US Senstar Technologies Ltd. 20250926 0 4.84 4.94 4.6 4.87 63298 4.87 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20250926 0 3.26 3.48 3.214 3.34 103700 3.34 up up correct
SNY.US Sanofi 20250926 0 45.48 45.84 45.46 45.54 13183200 45.54 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20250926 0 28.37 28.48 27.56 27.98 36585300 27.98 down down correct
SOHO.US Sotherly Hotels Inc 20250926 0 0.7842 0.8484 0.7842 0.8103 52064 0.8103 up up correct
SOHOB.US Sotherly Hotels Inc 20250926 0 11.9999 11.9999 11.5 11.5 647 11.1557 down down correct
SOHON.US Sotherly Hotels Inc 20250926 0 12.076 12.41 12.076 12.41 1100 12.0027 up up correct
SOHU.US Sohu.com Limited 20250926 0 15.48 15.6 15.375 15.46 49958 15.46 down down correct
SONM.US Sonim Technologies Inc 20250926 0 0.631 0.64 0.62 0.628 16767 11.304 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20250926 0 5.33 5.59 4.9211 5.33 603937 5.33
SONO.US Sonos Inc 20250926 0 15.31 15.525 15.15 15.3 1541447 15.3 down down correct
SOPA.US Society Pass Incorporated Common Stock 20250926 0 1.12 1.15 1.1 1.15 54400 1.15 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20250926 0 3.43 4.155 3.41 4.13 226575 4.13 up up correct
SOTK.US Sono 20250926 0 4.11 4.2483 4.09 4.24 8751 4.24 up up correct
SPCB.US SuperCom Ltd 20250926 0 13.01 13.15 12.35 12.895 57713 12.895 down down correct
SPFI.US South Plains Financial Inc 20250926 0 39.15 39.61 38.81 39.24 41000 38.9175 up up correct
SPNS.US Sapiens International Corporation N.V 20250926 0 43.07 43.07 42.97 43.01 542340 43.01 down down correct
SPOK.US Spok Holdings Inc 20250926 0 17.39 17.51 17.3 17.43 73452 17.022 up up correct
SPRB.US Spruce Biosciences Inc 20250926 0 7.97 7.97 7.75 7.75 824 7.75 down up incorrect
SPRO.US Spero Therapeutics Inc 20250926 0 1.93 1.9556 1.87 1.89 397502 1.89 down up incorrect
SPSC.US SPS Commerce Inc 20250926 0 104.95 106.57 103.96 106.32 251748 106.32 up down incorrect
SPT.US Sprout Social Inc 20250926 0 14.05 14.29 13.91 14.04 812154 14.04 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20250926 0 2.96 3.04 2.9 3.04 192323 3.04 up up correct
SPWR.US SunPower Corporation 20250926 0 1.7 2.01 1.7 1.77 4992500 1.77 up up correct
SQFT.US Presidio Property Trust Inc 20250926 0 6.49 6.49 5.99 5.99 17813 5.99 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20250926 0 15.7 15.75 15.7 15.75 1300 14.9715 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20250926 0 29.37 29.455 28.62 28.97 2148500 28.97 down down correct
SRAX.US SRAX Inc 20250926 0 0.02 0.02 0.02 0.02 0 0.02
SRCE.US 1st Source Corporation 20250926 0 62.35 62.995 62.3 62.81 65995 62.0259 up up correct
SRDX.US Surmodics Inc 20250926 0 30.81 30.91 29.06 29.94 282363 29.94 down down correct
SRNE.US Sorrento Therapeutics Inc 20250926 0 0.0035 0.0035 0.0035 0.0035 59222 0.0035
SRPT.US Sarepta Therapeutics Inc 20250926 0 17.64 18.39 17.57 18.36 4060288 18.36 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20250926 0 60.65 60.65 60.65 60.65 0 50.0982
SRRK.US Scholar Rock Holding Corporation 20250926 0 34.79 39.08 34.61 38.75 4394399 38.75 up up correct
SRTS.US Sensus Healthcare Inc 20250926 0 3.13 3.14 3.06 3.1 63619 3.1 down down correct
SRZN.US Surrozen Inc. Common Stock 20250926 0 11.673 11.68 11.4 11.56 5732 11.56 down down correct
SRZNW.US Surrozen Inc. Warrant 20250926 0 0.0179 0.0179 0.0178 0.0178 10000 0.0178 down down correct
SSB.US South State Corporation 20250926 0 100.97 101.66 100.31 101.17 373300 99.9109 up down incorrect
SSBI.US Summit State Bank 20250926 0 12.046 12.09 12.046 12.09 4514 12.09 up up correct
SSKN.US STRATA Skin Sciences Inc 20250926 0 1.98 2.58 1.95 2.37 1301100 2.37 up up correct
SSNC.US SS&C Technologies Holdings Inc 20250926 0 87.54 88.14 87.22 87.87 896100 87.2798 up up correct
SSP.US The E.W. Scripps Company 20250926 0 2.82 2.84 2.67 2.71 419995 2.71 down down correct
SSRM.US SSR Mining Inc 20250926 0 23.92 24.23 23.76 24.13 3795788 24.13 up up correct
SSSS.US SuRo Capital Corp 20250926 0 8.99 9 8.77 8.84 165400 8.5933 down down correct
SSTI.US ShotSpotter Inc 20250926 0 11.67 12.07 11.65 11.97 66936 11.97 up up correct
SSYS.US Stratasys Ltd 20250926 0 11.57 11.755 11.37 11.62 1206520 11.62 up up correct
STAA.US STAAR Surgical Company 20250926 0 26.82 26.92 26.7 26.8 395842 26.8 down down correct
STAB.US Statera Biopharma Inc 20250926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20250926 0 38.38 38.62 38.1 38.27 113581 37.6065 down down correct
STEP.US StepStone Group Inc 20250926 0 65.01 66.44 65.01 65.46 537600 64.7789 up up correct
STGW.US MDC Partners Inc 20250926 0 5.3 5.505 5.3 5.41 1058766 5.41 up up correct
STIM.US Neuronetics Inc 20250926 0 2.67 2.74 2.63 2.71 738608 2.71 up up correct
STKL.US SunOpta Inc 20250926 0 5.85 5.94 5.8 5.88 415190 5.88 up up correct
STKS.US The ONE Group Hospitality Inc 20250926 0 2.37 2.47 2.37 2.46 118170 2.46 up up correct
STLD.US Steel Dynamics Inc 20250926 0 137.07 140.13 136.615 139.63 1455287 138.7206 up up correct
STNE.US StoneCo Ltd 20250926 0 18.72 19.015 18.54 18.72 5684226 18.72
STOK.US Stoke Therapeutics Inc 20250926 0 23.02 24.345 23 24.14 1130900 24.14 up up correct
STRA.US Strategic Education Inc 20250926 0 83.8 85.32 83.8 85.07 171536 84.4158 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20250926 0 97.05 97.29 96.96 97 306800 92.7032 down down correct
STRL.US Sterling Construction Company Inc 20250926 0 338.2 349.961 336 342.11 404884 342.11 up up correct
STRO.US Sutro Biopharma Inc 20250926 0 0.86 0.8962 0.85 0.8866 40654 8.866 up up correct
STRR.US Star Equity Holdings Inc 20250926 0 11.35 11.58 11.35 11.4 16100 11.4 up up correct
STRRP.US Star Equity Holdings Inc 20250926 0 9.849 9.849 9.6 9.625 2600 9.1527 down down correct
STRS.US Stratus Properties Inc 20250926 0 22 22.5 22 22.28 8736 22.28 up up correct
STRT.US Strattec Security Corporation 20250926 0 66.99 67.19 66.11 66.89 40102 66.89 down down correct
STTK.US Shattuck Labs Inc 20250926 0 2.22 2.305 2.13 2.28 275900 2.28 up up correct
STX.US Seagate Technology Holdings plc 20250926 0 220.33 220.82 213.0554 217.51 2477214 216.2592 down down correct
SUNS.US SLR Senior Investment Corp 20250926 0 10.8 10.985 10.76 10.97 58800 10.3436 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20250926 0 47.44 48 46.86 47.03 594768 47.03 down up incorrect
SURG.US SurgePays Inc. Common Stock 20250926 0 2.85 2.85 2.77 2.85 60200 2.85
SVA.US Sinovac Biotech Ltd 20250926 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20250926 0 2.74 2.78 2.73 2.75 853688 2.725 up up correct
SVRA.US Savara Inc 20250926 0 3.47 3.57 3.37 3.52 1062844 3.52 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20250926 0 0.06 0.06 0.06 0.06 0 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20250926 0 1.74 1.748 1.65 1.68 37608 1.68 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20250926 0 0.08 0.08 0.0526 0.07 32855 0.07 down down correct
SWBI.US Smith & Wesson Brands Inc 20250926 0 9.52 9.74 9.51 9.7 668600 9.5808 up up correct
SWIM.US Latham Group Inc 20250926 0 7.49 7.66 7.405 7.52 400766 7.52 up up correct
SWKH.US SWK Holdings Corporation 20250926 0 14.75 14.75 14.54 14.7 4900 14.7 down down correct
SWKS.US Skyworks Solutions Inc 20250926 0 79.38 79.88 78.83 79.51 1310534 77.6825 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20250926 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20250926 0 1.065 1.065 1.065 1.065 200 1.065
SXTC.US China SXT Pharmaceuticals Inc 20250926 0 1.66 1.66 1.53 1.63 109 244.5 down down correct
SY.US So 20250926 0 3.84 4.0307 3.84 3.97 593207 3.97 up up correct
SYBT.US Stock Yards Bancorp Inc 20250926 0 71.14 71.64 70.265 71.22 106202 70.8905 up up correct
SYBX.US Synlogic Inc 20250926 0 1.64 1.76 1.64 1.74 17672 1.74 up down incorrect
SYNA.US Synaptics Incorporated 20250926 0 69.41 69.96 68.44 69.59 242368 69.59 up down incorrect
SYPR.US Sypris Solutions Inc 20250926 0 2.1688 2.18 2.1001 2.14 25632 2.14 down down correct
SYRS.US Syros Pharmaceuticals Inc 20250926 0 0.0008 0.0008 0.0001 0.0001 72404 0.0001 down down correct
SYTA.US Siyata Mobile Inc 20250926 0 2.38 2.4 2.22 2.24 78164 8.96 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20250926 0 10.2 10.2 10.2 10.2 0 10.2
TACO.US Del Taco Restaurants Inc 20250926 0 10.35 10.5 10.335 10.44 30100 10.44 up down incorrect
TACT.US TransAct Technologies Incorporated 20250926 0 5.32 5.399 5.24 5.3 23997 5.3 down up incorrect
TAIT.US Taitron Components Incorporated 20250926 0 2.49 2.5679 2.45 2.5 38325 2.3986 up down incorrect
TAKMX.US TAKMX 20250926 0 8.41 8.41 8.41 8.41 0 8.078
TALK.US Talkspace Inc 20250926 0 2.64 2.78 2.64 2.78 768619 2.78 up down incorrect
TALKW.US Talkspace Inc 20250926 0 0.0599 0.0799 0.04 0.0589 141991 0.0589 down down correct
TANH.US Tantech Holdings Ltd 20250926 0 1.82 1.84 1.72 1.75 203799 1.75 down down correct
TAOP.US Taoping Inc 20250926 0 3.02 3.16 3 3.03 13800 3.03 up up correct
TARA.US Protara Therapeutics Inc 20250926 0 4.35 4.4104 4 4.25 964215 4.25 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20250926 0 55.95 56.481 55 56.29 389200 56.29 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20250926 0 17.75 17.875 17.75 17.81 140392 17.81 up up correct
TATT.US TAT Technologies Ltd 20250926 0 40.06 40.45 39.69 40.02 58600 40.02 down down correct
TAYD.US Taylor Devices Inc 20250926 0 47 49.66 47 49.66 5600 49.66 up up correct
TBBK.US The Bancorp Inc 20250926 0 77.01 78.3488 76.515 77.32 406806 77.32 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20250926 0 3.53 3.5407 3.48 3.51 757359 3.51 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20250926 0 0.094 0.099 0.08 0.099 8210 0.099 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20250926 0 19.95 19.95 19.75 19.76 32300 19.2633 down down correct
TBLT.US ToughBuilt Industries Inc 20250926 0 0.79 0.79 0.79 0.79 0 0.79
TBPH.US Theravance Biopharma Inc 20250926 0 13.69 14.14 13.66 14.07 309109 14.07 up down incorrect
TC.US TuanChe ADR 20250926 0 13.5 13.5 12.6 13.45 10600 13.45 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20250926 0 21.19 21.19 21.11 21.11 3070 21.11 down down correct
TCBI.US Texas Capital Bancshares Inc 20250926 0 86.75 87.67 85.82 86.51 274325 86.51 down down correct
TCBIO.US Texas Capital Bancshares Inc 20250926 0 21.21 21.39 20.75 20.81 29400 20.1317 down down correct
TCBK.US TriCo Bancshares 20250926 0 44.91 45.06 44.645 44.88 71728 44.216 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20250926 0 16.39 16.56 16.2 16.233 14400 16.1518 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20250926 0 39.15 39.65 38.71 39.41 51565 39.41 up up correct
TCCO.US Technical Communications Corporation 20250926 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TCMD.US Tactile Systems Technology Inc 20250926 0 13.58 13.86 13.58 13.78 125810 13.78 up up correct
TCOM.US Trip.com Group Limited 20250926 0 75 76.065 74.81 75.92 2311937 75.92 up up correct
TCPC.US BlackRock TCP Capital Corp 20250926 0 6.3 6.35 6.2 6.24 563910 5.9742 down down correct
TCRX.US Tscan Therapeutics Inc 20250926 0 1.79 1.86 1.75 1.85 201559 1.85 up up correct
TCX.US Tucows Inc 20250926 0 18.85 19.04 18.7856 19.04 9248 19.04 up up correct
TDAC.US Trident Acquisitions Corp 20250926 0 10.36 10.36 10.36 10.36 0 10.36
TDACU.US Trident Acquisitions Corp 20250926 0 10.46 10.46 10.46 10.46 100 10.46
TDS.US PV 20250926 0 20.34 20.44 20.19 20.21 20459 19.8329 down down correct
TDUP.US ThredUp Inc 20250926 0 9.31 9.42 9.075 9.21 1750373 9.21 down down correct
TEAM.US Atlassian Corporation Plc 20250926 0 162.11 167.19 161.3 166.65 2137668 166.65 up up correct
TECH.US Bio 20250926 0 50.56 52.08 50.52 51.85 1695672 51.7106 up up correct
TECTP.US Tectonic Financial Inc 20250926 0 10.85 10.85 10.85 10.85 0 10.2866
TELA.US TELA Bio Inc 20250926 0 1.47 1.48 1.4001 1.45 51768 1.45 down down correct
TENB.US Tenable Holdings Inc 20250926 0 29.6 29.82 29.325 29.66 1124461 29.66 up up correct
TENX.US Tenax Therapeutics Inc 20250926 0 6.91 7.3 6.81 7.26 182211 7.26 up up correct
TER.US Teradyne Inc 20250926 0 132 135.94 131.4 135.31 3276300 135.1513 up up correct
TERN.US Terns Pharmaceuticals Inc 20250926 0 7.48 7.805 7.42 7.64 1141842 7.64 up up correct
TFC.US PR 20250926 0 20.37 20.99 20.36 20.45 37937 19.8324 up up correct
TFSL.US TFS Financial Corporation 20250926 0 13.16 13.2365 13.0323 13.22 444892 12.9604 up up correct
TGLS.US Tecnoglass Inc 20250926 0 65.8 68 65.8 67.84 319000 67.4935 up up correct
TGTX.US TG Therapeutics Inc 20250926 0 34.8 35.53 34.52 35.5 1495994 35.5 up up correct
TH.US Target Hospitality Corp 20250926 0 8.91 9.02 8.845 8.88 253845 8.88 down down correct
THFF.US First Financial Corporation 20250926 0 57.79 58.92 57.46 57.81 33375 56.7567 up down incorrect
THRM.US Gentherm Incorporated 20250926 0 34.8 35.34 34.58 35.22 112590 35.22 up up correct
THRY.US Thryv Holdings Inc 20250926 0 11.95 12.275 11.77 12.21 312711 12.21 up up correct
THTX.US Theratechnologies Inc 20250926 0 3.39 3.39 3.39 3.39 0 3.39
TIGO.US Millicom International Cellular S.A 20250926 0 47.8 48.67 47.8 48.23 594000 45.5662 up up correct
TIGR.US UP Fintech Holding Limited 20250926 0 10.4 10.4496 10.095 10.16 3513011 10.16 down down correct
TIL.US Instil Bio Inc 20250926 0 16.31 17.39 15.75 16.93 128897 16.93 up up correct
TILE.US Interface Inc 20250926 0 28.44 28.87 28.35 28.39 272416 28.3696 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20250926 0 24.31 24.31 24.31 24.31 0 24.31
TIPPX.US Total Income + Real Estate Fund CL C 20250926 0 22.82 22.82 22.82 22.82 0 22.82
TIPRX.US Totl In Rl Est A 20250926 0 24.83 24.83 24.83 24.83 0 24.83
TIPT.US Tiptree Inc 20250926 0 20 20.45 17.85 19.05 1803003 18.9905 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20250926 0 25.61 25.61 25.61 25.61 0 25.2734
TIRX.US Tian Ruixiang Holdings Ltd 20250926 0 2.28 2.33 2.06 2.13 494896 2.13 down down correct
TITN.US Titan Machinery Inc 20250926 0 17.13 17.285 16.89 17.07 256497 17.07 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20250926 0 2.96 2.99 2.9 2.96 47600 2.96
TKNO.US Alpha Teknova Inc. Common Stock 20250926 0 5.86 6.17 5.64 6.07 354698 6.07 up up correct
TLF.US Tandy Leather Factory Inc 20250926 0 3.02 3.05 3 3.05 6902 1.7613 up up correct
TLIS.US Talis Biomedical Corporation 20250926 0 1.5 1.5 1.5 1.5 0 1.5
TLRY.US Tilray Inc 20250926 0 1.18 1.21 1.14 1.15 4340149 11.5 down up incorrect
TLS.US Telos Corporation 20250926 0 7.12 7.18 6.84 6.91 712021 6.91 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20250926 0 2.12 2.17 1.97 2.06 308300 2.06 down up incorrect
TMC.US TMC the metals company Inc 20250926 0 6.65 6.67 6.3 6.36 6696970 6.36 down up incorrect
TMCI.US Treace Medical Concepts Inc 20250926 0 6.67 6.7 6.56 6.66 198035 6.66 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20250926 0 1.21 1.22 1.06 1.11 157600 1.11 down down correct
TMDX.US TransMedics Group Inc 20250926 0 114.12 114.91 112.1 113.87 557300 113.87 down down correct
TMUS.US T 20250926 0 238.99 240.26 236.64 237.47 2543300 235.1685 down down correct
TNDM.US Tandem Diabetes Care Inc 20250926 0 12 12.16 11.775 12 1242642 12
TNGX.US Bctg Acquisition Corp 20250926 0 8.038 8.56 7.89 8.53 2502980 8.53 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20250926 0 24.04 24.78 23.76 24.21 947800 24.21 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20250926 0 1.5 1.68 1.48 1.66 4452995 1.66 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20250926 0 3.5 3.675 3.48 3.54 1962160 3.54 up up correct
TOIIW.US The Oncology Institute Inc 20250926 0 0.1154 0.15 0.1101 0.15 19836 0.15 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20250926 0 1.09 1.09 1.01 1.03 14110 1.03 down down correct
TOPS.US Top Ships Inc 20250926 0 5.57 6.14 5.5 6.13 23700 6.13 up up correct
TOUR.US Tuniu Corporation 20250926 0 0.9293 0.9399 0.9113 0.9117 215231 0.9117 down down correct
TOWN.US TowneBank 20250926 0 35.66 35.88 35.42 35.59 297865 35.0397 down down correct
TPST.US Tempest Therapeutics Inc 20250926 0 9.2 9.54 9.2 9.38 19368 9.38 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20250926 0 5.61 5.918 5.6 5.8 297025 5.8 up up correct
TREE.US LendingTree Inc 20250926 0 68.78 70.62 68.38 70.56 126508 70.56 up down incorrect
TRIB.US Trinity Biotech plc 20250926 0 1.13 1.13 1.05 1.07 89900 1.07 down up incorrect
TRIN.US Trinity Capital Inc 20250926 0 16.13 16.2 15.9547 16.05 1049882 14.688 down up incorrect
TRIP.US TripAdvisor Inc 20250926 0 17.08 17.71 17.04 17.14 2048549 17.14 up up correct
TRMB.US Trimble Inc 20250926 0 80.3 81.34 79.81 81.24 1043864 81.24 up up correct
TRMD.US TORM plc 20250926 0 21.5 21.64 21.23 21.32 537700 20.7423 down down correct
TRMK.US Trustmark Corporation 20250926 0 40.24 40.588 39.9656 40.28 180593 39.8065 up up correct
TRNS.US Transcat Inc 20250926 0 72.9 74.26 72.2 73.7 104817 73.7 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20250926 0 2.24 2.25 2.1 2.17 1533800 2.17 down down correct
TROO.US TROOPS Inc 20250926 0 1.23 1.27 1.18 1.22 32100 1.22 down down correct
TROW.US T. Rowe Price Group Inc 20250926 0 103.48 104.3257 102.73 103.47 1139490 102.2173 down down correct
TRS.US TriMas Corporation 20250926 0 37.98 38.52 37.71 38.4 495200 38.3126 up up correct
TRST.US TrustCo Bank Corp NY 20250926 0 37.78 38.16 37.485 37.68 72648 37.0299 down down correct
TRTN.US PE 20250926 0 19.53 19.57 19.48 19.57 2282 19.2108 up up correct
TRUE.US TrueCar Inc 20250926 0 2.05 2.085 1.97 1.98 156209 1.98 down down correct
TRUP.US Trupanion Inc 20250926 0 42.86 44.15 42.68 43.67 322258 43.67 up up correct
TRVG.US trivago N.V 20250926 0 3.45 3.484 3.4021 3.45 16413 3.45
TRVI.US Trevi Therapeutics Inc 20250926 0 8.5 8.92 8.24 8.77 1520006 8.77 up up correct
TRVN.US Trevena Inc 20250926 0 0.012 0.012 0.012 0.012 1000 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20250926 0 25.022 26.09 24.54 25.26 48601 25.26 up up correct
TSBK.US Timberland Bancorp Inc 20250926 0 34.25 34.38 34 34.2 10697 33.6652 down down correct
TSCO.US Tractor Supply Company 20250926 0 56.5 56.81 56.18 56.52 2999500 56.0237 up down incorrect
TSEM.US Tower Semiconductor Ltd 20250926 0 68.41 69.4 67.74 68.5 562963 68.5 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20250926 0 3.1 3.26 3.06 3.25 4334200 3.25 up down incorrect
TSIFX.US TSIFX 20250926 0 5.28 5.28 5.28 5.28 0 3.837
TSLA.US Tesla Inc 20250926 0 428.3 440.47 421.02 440.4 101628200 440.4 up up correct
TTD.US The Trade Desk Inc 20250926 0 46.67 47.2 46.025 47.14 9250468 47.14 up up correct
TTEC.US TTEC Holdings Inc 20250926 0 3.46 3.46 3.285 3.29 277752 3.29 down down correct
TTEK.US Tetra Tech Inc 20250926 0 33.04 33.46 32.91 33.33 1581200 33.2141 up up correct
TTGT.US TechTarget Inc 20250926 0 5.7 5.85 5.57 5.68 656600 5.68 down down correct
TTMI.US TTM Technologies Inc 20250926 0 54.45 55.97 54.16 55.78 2568379 55.78 up up correct
TTNP.US Titan Pharmaceuticals Inc 20250926 0 4.1 4.2 4.1 4.15 8547 4.15 up up correct
TTOO.US T2 Biosystems Inc 20250926 0 0.007 0.01 0.007 0.01 14700 0.01 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20250926 0 6.5 6.54 6.41 6.45 23300 6.45 down down correct
TTWO.US Take 20250926 0 246.315 258.1 245.49 256.12 3480586 256.12 up up correct
TUSK.US Mammoth Energy Services Inc 20250926 0 2.46 2.49 2.42 2.43 73455 2.43 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20250926 0 11.05 11.29 11.05 11.29 10700 11.29 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20250926 0 0.8785 1.1345 0.8749 1.1289 13305 1.1289 up down incorrect
TVTX.US Travere Therapeutics Inc 20250926 0 24.86 25.48 24.39 25.3 1261095 25.3 up down incorrect
TW.US Tradeweb Markets Inc 20250926 0 110.965 112.32 110.1 110.98 2344500 110.7317 up up correct
TWIN.US Twin Disc Incorporated 20250926 0 13.49 14.033 13.3084 13.99 22242 13.9222 up up correct
TWST.US Twist Bioscience Corporation 20250926 0 26.93 27.01 26.34 26.91 1247040 26.91 down down correct
TXG.US 10x Genomics Inc 20250926 0 11.95 12.02 11.61 11.72 3066500 11.72 down down correct
TXMD.US TherapeuticsMD Inc 20250926 0 1.05 1.07 1.05 1.07 15000 1.07 up up correct
TXN.US Texas Instruments Incorporated 20250926 0 185.96 187.29 183.07 184.55 6206300 181.7311 down down correct
TXRH.US Texas Roadhouse Inc 20250926 0 163.71 163.998 160.93 162.53 1241007 161.8833 down down correct
TYRA.US Tyra Biosciences Inc 20250926 0 12.58 13.06 12.58 12.97 160156 12.97 up up correct
TZOO.US Travelzoo 20250926 0 10.21 10.24 9.97 10.01 88400 10.01 down down correct
UAL.US United Airlines Holdings Inc 20250926 0 100.34 101.05 97.77 97.91 5310700 97.91 down down correct
UBCP.US United Bancorp Inc 20250926 0 13.55 13.88 13.54 13.88 1258 13.6908 up up correct
UBFO.US United Security Bancshares 20250926 0 9.773 9.81 9.54 9.59 19978 9.3542 down up incorrect
UBSI.US United Bankshares Inc 20250926 0 37.46 37.7 37.2 37.35 566630 36.991 down down correct
UCL.US uCloudlink Group Inc 20250926 0 2.31 2.43 2.26 2.39 72327 2.39 up up correct
UCTT.US Ultra Clean Holdings Inc 20250926 0 26.83 26.975 26.44 26.68 252888 26.68 down down correct
UDMY.US Udemy Inc. Common Stock 20250926 0 6.96 7.07 6.935 7.04 1099953 7.04 up up correct
UEIC.US Universal Electronics Inc 20250926 0 4.91 5.0949 4.775 5.04 141913 5.04 up up correct
UFCS.US United Fire Group Inc 20250926 0 30.64 30.89 30.3911 30.78 70574 30.482 up up correct
UFPI.US UFP Industries Inc 20250926 0 91.86 92.75 91.73 92.23 279800 91.5614 up up correct
UFPT.US UFP Technologies Inc 20250926 0 191.72 194 189.855 193.54 119455 193.54 up up correct
UG.US United 20250926 0 7.76 8.2227 7.6005 7.7582 3530 7.4869 down down correct
UGRO.US urban 20250926 0 0.469 0.494 0.444 0.455 9144 11.375 down down correct
UHAL.US AMERCO 20250926 0 57.47 58.36 57.22 57.28 154300 57.28 down down correct
UK.US Ucommune International Ltd 20250926 0 1.01 1.01 0.973 1.01 17295 1.01
ULBI.US Ultralife Corporation 20250926 0 6.9 6.9583 6.59 6.81 43313 6.81 down down correct
ULCC.US Frontier Group Holdings Inc 20250926 0 4.81 5.075 4.81 4.9 3038185 4.9 up up correct
ULH.US Universal Logistics Holdings Inc 20250926 0 23.55 24.05 23.29 23.5 18095 23.3357 down down correct
ULTA.US Ulta Beauty Inc 20250926 0 539.48 552.45 538.8 552 685400 552 up up correct
UMBF.US UMB Financial Corporation 20250926 0 119.2 120.33 118.18 119.43 311256 118.9793 up up correct
UNB.US Union Bankshares Inc 20250926 0 25.15 26.43 24.78 25.24 36100 24.5195 up up correct
UNCY.US Unicycive Therapeutics Inc. 20250926 0 3.76 4.05 3.75 4.02 298600 4.02 up up correct
UNIT.US Uniti Group Inc 20250926 0 6.22 6.3 6.12 6.19 1287748 6.19 down down correct
UNTY.US Unity Bancorp Inc 20250926 0 50.17 50.7 49.75 49.99 22907 49.6933 down down correct
UONE.US Urban One Inc 20250926 0 1.43 1.48 1.42 1.45 540 14.5 up down incorrect
UONEK.US Urban One Inc 20250926 0 0.692 0.722 0.68 0.722 555 7.22 up up correct
UPC.US Universe Pharmaceuticals INC 20250926 0 4.24 4.62 4.21 4.44 33146 4.44 up up correct
UPLD.US Upland Software Inc 20250926 0 2.52 2.55 2.3659 2.53 163511 2.53 up up correct
UPST.US Upstart Holdings Inc 20250926 0 57.285 57.82 56.6 57.35 4369700 57.35 up down incorrect
UPWK.US Upwork Inc 20250926 0 19.3 19.6 19 19.15 1695809 19.15 down down correct
URBN.US Urban Outfitters Inc 20250926 0 71.86 73.32 71.35 73 1614000 73 up up correct
URGN.US UroGen Pharma Ltd 20250926 0 17.51 18.39 17.16 18.34 1200069 18.34 up up correct
UROY.US Uranium Royalty Corp 20250926 0 4.265 4.366 4.2 4.29 2381569 4.29 up up correct
USAU.US U.S. Gold Corp 20250926 0 15.62 16.49 15.56 16.23 344600 16.23 up up correct
USCB.US US Century Bank 20250926 0 17.527 17.54 17.295 17.5 24685 17.2922 down down correct
USEG.US U.S. Energy Corp 20250926 0 1.23 1.32 1.2 1.24 1108900 1.24 up down incorrect
USIO.US Usio Inc 20250926 0 1.46 1.48 1.45 1.47 41177 1.47 up up correct
USLM.US United States Lime & Minerals Inc 20250926 0 127.04 130.56 126.28 129.78 86000 129.6408 up up correct
USQIX.US USQ Core Real Estate Fund 20250926 0 21.6 21.6 21.6 21.6 0 21.0426
USQSX.US USQ Core Real Estate Fund 20250926 0 21.73 21.73 21.73 21.73 0 21.73
UTHR.US United Therapeutics Corporation 20250926 0 426.86 433.57 422.99 432.66 724618 432.66 up up correct
UTMD.US Utah Medical Products Inc 20250926 0 62.77 62.815 62.44 62.81 6475 62.4713 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20250926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20250926 0 2.48 2.5 2.48 2.48 1400 2.48
UVSP.US Univest Financial Corporation 20250926 0 30.56 31.315 30.38 30.63 69033 30.2087 up up correct
UXIN.US Uxin Limited 20250926 0 3.4 3.63 3.39 3.51 316145 3.51 up up correct
VABK.US Virginia National Bankshares Corporation 20250926 0 38.8 39 38.46 38.69 4341 38.0046 down down correct
VALN.US Valneva SE 20250926 0 9.95 9.99 9.7 9.71 15281 9.71 down down correct
VALU.US Value Line Inc 20250926 0 37.9 39 37.9 39 3485 38.3484 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20250926 0 0.0025 0.01 0.0025 0.01 200 0.01 up up correct
VBNK.US VersaBank Common Shares 20250926 0 12.66 12.76 12.502 12.76 45976 12.7256 up up correct
VBTX.US Veritex Holdings Inc 20250926 0 33.65 34.06 33.585 33.78 780498 33.78 up up correct
VC.US Visteon Corporation 20250926 0 120.69 123.54 119.74 123.24 228400 122.4206 up up correct
VCEL.US Vericel Corporation 20250926 0 30.07 30.44 29.64 30.23 881084 30.23 up up correct
VCNX.US Vaccinex Inc 20250926 0 0.7 1 0.7 0.74 9200 0.74 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20250926 0 28.61 28.61 28.61 28.61 0 27.7318
VCTR.US Victory Capital Holdings Inc 20250926 0 65.48 66.34 65.3 65.74 347629 65.2294 up up correct
VCYT.US Veracyte Inc 20250926 0 32.86 33.51 32.59 33.44 816771 33.44 up up correct
VECO.US Veeco Instruments Inc 20250926 0 29.42 30.1 28.95 29.87 906600 29.87 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20250926 0 2.64 2.8 2.61 2.76 135820 2.76 up up correct
VELO.US Velocity Acquisition Corp 20250926 0 3.03 3.09 2.96 3.01 108000 3.01 down down correct
VEON.US VEON Ltd 20250926 0 54.28 54.41 51.5 52.6 114200 52.6 down down correct
VERA.US Vera Therapeutics Inc 20250926 0 26.94 28.45 26.5894 28.2 1600636 28.2 up down incorrect
VERB.US Verb Technology Company Inc 20250926 0 6.91 7.025 6.6104 6.94 723458 6.94 up down incorrect
VERI.US Veritone Inc 20250926 0 5.58 5.69 5.02 5.08 6038788 5.08 down down correct
VERO.US Venus Concept Inc 20250926 0 2.33 2.33 2.28 2.32 5800 2.32 down down correct
VERU.US Veru Inc 20250926 0 3.6 3.87 3.5233 3.73 210878 3.73 up down incorrect
VERX.US Vertex Inc 20250926 0 25.01 25.095 24.42 24.97 1357300 24.97 down up incorrect
VFF.US Village Farms International Inc 20250926 0 2.77 2.7969 2.61 2.64 1364773 2.64 down down correct
VFLEX.US VFLEX 20250926 0 27.29 27.29 27.29 27.29 0 26.5042
VG.US Vonage Holdings Corp 20250926 0 14.78 15.3 14.73 14.83 6010000 14.789 up up correct
VIA.US Via Renewables Inc 20250926 0 48.16 49.57 48.16 49.01 104200 49.01 up up correct
VIASP.US Via Renewables Inc 20250926 0 25.4 25.956 25.4 25.695 2700 24.3546 up down incorrect
VIAV.US Viavi Solutions Inc 20250926 0 12.28 12.28 12.165 12.21 1529938 12.21 down down correct
VICR.US Vicor Corporation 20250926 0 52.19 52.5686 47.56 48.67 459292 48.67 down down correct
VINC.US Vincerx Pharma Inc 20250926 0 0.05 0.05 0.04 0.0498 73209 0.0498 down down correct
VINP.US Vinci Partners Investments Ltd 20250926 0 10.64 10.64 10.52 10.59 26200 10.4562 down down correct
VIOT.US Viomi Technology Co. Ltd 20250926 0 3.4 3.46 3.33 3.45 128273 3.45 up up correct
VIR.US Vir Biotechnology Inc 20250926 0 5.18 5.51 5.15 5.49 2085602 5.49 up up correct
VIRC.US Virco Mfg. Corporation 20250926 0 7.85 7.86 7.75 7.8 41165 7.7708 down down correct
VIRT.US Virtu Financial Inc 20250926 0 35.17 35.33 35.005 35.21 557648 34.7726 up up correct
VIRX.US Viracta Therapeutics Inc 20250926 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20250926 0 1.95 1.98 1.9 1.9 4600 1.9 down down correct
VITL.US Vital Farms Inc 20250926 0 41.86 43.13 41.75 42.3 1080400 42.3 up up correct
VIVE.US Viveve Medical Inc 20250926 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20250926 0 25.24 25.65 24.88 25.57 3709847 25.57 up down incorrect
VLCN.US Volcon Inc. Common stock 20250926 0 7.55 7.748 7.48 7.69 659677 7.69 up up correct
VLGEA.US Village Super Market Inc 20250926 0 37.02 37.96 36.43 37.92 82815 37.4041 up up correct
VLN.US WT 20250926 0 0.0864 0.14 0.061 0.063 95997 0.063 down down correct
VLY.US Valley National Bancorp 20250926 0 10.7 10.8 10.6 10.68 8349800 10.5814 down down correct
VLYPO.US Valley National Bancorp 20250926 0 25.18 25.2 25.1 25.101 3911 24.6095 down up incorrect
VLYPP.US Valley National Bancorp 20250926 0 25.42 25.495 25.42 25.47 1327 24.9554 up down incorrect
VMAR.US Vision Marine Technologies Inc 20250926 0 1.37 1.435 1.35 1.38 9170 55.2 up up correct
VMD.US Viemed Healthcare Inc 20250926 0 6.66 6.715 6.57 6.71 128300 6.71 up up correct
VMEO.US Vimeo Inc 20250926 0 7.75 7.75 7.73 7.74 4173500 7.74 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20250926 0 4.83 5.12 4.83 5.1 789578 5.1 up up correct
VNET.US 21Vianet Group Inc 20250926 0 10.72 11.05 10.11 10.8 8561800 10.8 up up correct
VNO.US PO 20250926 0 15.28 15.325 15.19 15.27 16725 14.9826 down down correct
VNOM.US Viper Energy Partners LP 20250926 0 39.66 40.34 39.595 39.71 2694846 38.6444 up up correct
VOD.US Vodafone Group Plc 20250926 0 11.42 11.48 11.42 11.44 4651054 11.1972 up up correct
VOR.US Vor Biopharma Inc 20250926 0 33 33.62 32.294 33.62 100500 33.62 up up correct
VRA.US Vera Bradley Inc 20250926 0 2.01 2.08 1.99 2.03 191000 2.03 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20250926 0 1.63 1.69 1.55 1.67 124900 1.67 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20250926 0 4.06 4.31 4 4.18 42900 4.18 up up correct
VRDN.US Viridian Therapeutics Inc 20250926 0 19.16 20.46 18.92 20.19 625088 20.19 up up correct
VREX.US Varex Imaging Corporation 20250926 0 11.93 12.235 11.825 12.06 275200 12.06 up up correct
VRM.US Vroom Inc 20250926 0 28.43 28.43 28.43 28.43 1000 28.43
VRME.US VerifyMe Inc 20250926 0 0.94 0.9401 0.86 0.9157 394500 0.9157 down down correct
VRNA.US Verona Pharma plc 20250926 0 106.71 106.73 106.655 106.69 1268229 106.69 down down correct
VRNS.US Varonis Systems Inc 20250926 0 58.57 59.82 57.99 59.54 937000 59.54 up up correct
VRNT.US Verint Systems Inc 20250926 0 20.28 20.3 20.25 20.26 1104400 20.26 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20250926 0 0.025 0.025 0.025 0.025 0 0.025
VRRM.US Verra Mobility Corporation 20250926 0 24.67 24.93 24.39 24.48 1066500 24.48 down down correct
VRSK.US Verisk Analytics Inc 20250926 0 244.12 248.82 242.595 247.07 1120635 246.558 up up correct
VRSN.US VeriSign Inc 20250926 0 284.35 285.625 282.725 284.42 466237 282.4938 up up correct
VRTS.US Virtus Investment Partners Inc 20250926 0 189.93 192.59 189.47 192.24 139987 186.6731 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20250926 0 381.91 387.48 379.72 385.735 1838743 385.735 up down incorrect
VS.US Versus Systems Inc 20250926 0 2.0955 2.1 2.01 2.04 15600 2.04 down up incorrect
VSAT.US Viasat Inc 20250926 0 28.8 29.59 28.62 28.93 1452200 28.93 up up correct
VSEC.US VSE Corporation 20250926 0 160.89 166 160.88 164.48 152507 164.2982 up up correct
VSSYW.US Versus Systems Inc 20250926 0 0.051 0.051 0.051 0.051 0 0.051
VSTA.US Vasta Platform Limited 20250926 0 4.89 4.985 4.89 4.95 44964 4.95 up down incorrect
VSTM.US Verastem Inc 20250926 0 8.62 8.99 8.5 8.89 1171200 8.89 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20250926 0 3.37 3.58 3.31 3.53 287400 3.53 up up correct
VTRS.US Viatris Inc 20250926 0 9.56 9.6 9.48 9.52 7473900 9.4108 down down correct
VTSI.US VirTra Inc 20250926 0 5.44 5.4799 5.34 5.38 29200 5.38 down down correct
VTVT.US vTv Therapeutics Inc 20250926 0 22.33 22.33 22.33 22.33 1300 22.33
VTYX.US Ventyx Biosciences Inc. Common Stock 20250926 0 2.78 2.99 2.665 2.98 947262 2.98 up up correct
VUZI.US Vuzix Corporation 20250926 0 2.99 3.14 2.97 3.04 2786000 3.04 up up correct
VVOS.US Vivos Therapeutics Inc 20250926 0 3.33 3.409 3.12 3.12 185200 3.12 down down correct
VVPR.US VivoPower International PLC 20250926 0 4.85 4.9 4.6 4.68 527500 4.68 down down correct
VXRT.US Vaxart Inc 20250926 0 0.37 0.38 0.36 0.37 303500 0.37
VYGR.US Voyager Therapeutics Inc 20250926 0 4.1 4.53 4.06 4.52 971200 4.52 up down incorrect
VYNE.US VYNE Therapeutics Inc 20250926 0 0.327 0.335 0.32 0.332 1464300 0.332 up down incorrect
WABC.US Westamerica Bancorporation 20250926 0 49.73 50.145 48.935 50.05 128260 49.116 up up correct
WAFD.US Washington Federal Inc 20250926 0 30.92 31.14 30.74 30.96 290507 30.442 up up correct
WAFDP.US Washington Federal Inc 20250926 0 16.74 16.85 16.67 16.78 23600 16.1833 up up correct
WAFU.US Wah Fu Education Group Limited 20250926 0 1.89 1.9 1.8 1.8 38100 1.8 down up incorrect
WAL.US PA 20250926 0 22.6 22.6936 22.6 22.69 55647 22.4263 up down incorrect
WALD.US Waldencast Acquisition Corp 20250926 0 1.98 2.03 1.97 2.02 92500 2.02 up down incorrect
WALDW.US Waldencast Acquisition Corp 20250926 0 0.042 0.042 0.035 0.037 28300 0.037 down down correct
WASH.US Washington Trust Bancorp Inc 20250926 0 29.11 29.5999 29.05 29.26 75054 28.1493 up down incorrect
WATT.US Energous Corporation 20250926 0 8.05 8.49 7.71 7.915 30700 7.915 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20250926 0 8.51 8.585 8 8.12 28100 8.12 down down correct
WB.US Weibo Corporation 20250926 0 12.31 12.35 12.01 12.33 1074900 12.33 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20250926 0 35.69 35.97 35.57 35.92 166600 35.92 up up correct
WDAY.US Workday Inc 20250926 0 243 249.05 242.94 246.67 3455800 246.67 up up correct
WDC.US Western Digital Corporation 20250926 0 107.47 108.06 105.42 106.88 5520000 106.743 down down correct
WDFC.US WD 20250926 0 199.17 200.59 196.78 199.04 188400 197.0963 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20250926 0 1.91 1.91 1.91 1.91 0 1.91
WEN.US The Wendy's Company 20250926 0 9.17 9.25 9.04 9.21 4998100 8.8919 up up correct
WERN.US Werner Enterprises Inc 20250926 0 26.25 26.65 26.11 26.26 731178 26.0066 up down incorrect
WEYS.US Weyco Group Inc 20250926 0 29.8473 30.52 29.8473 30.23 6642 29.9952 up up correct
WFC.US PD 20250926 0 18.03 18.0987 17.95 17.95 63681 17.4192 down down correct
WFCF.US Where Food Comes From Inc 20250926 0 13.4 13.64 13.25 13.64 1000 13.64 up up correct
WFCPX.US Wells Fargo & Co Non 20250926 0 17.16 17.16 17.16 17.16 0 16.792
WFRD.US Weatherford International plc Ordinary Shares 20250926 0 68.74 70.28 68.445 69.61 768900 69.1822 up up correct
WHF.US WhiteHorse Finance Inc 20250926 0 7.2 7.29 7.11 7.11 152675 6.8291 down down correct
WHLM.US Wilhelmina International Inc 20250926 0 2.934 2.934 2.934 2.934 0 2.934
WHLR.US Wheeler Real Estate Investment Trust Inc 20250926 0 6.8 7.1 6.58 6.62 28017 39.72 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20250926 0 36.24 36.24 36.24 36.24 0 36.24
WHLRP.US Wheeler Real Estate Investment Trust Inc 20250926 0 4.24 4.24 4.01 4.15 1900 4.15 down up incorrect
WILC.US G. Willi 20250926 0 18.99 19.21 18.71 19.14 6900 19.14 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20250926 0 4.54 4.674 4.38 4.58 160700 4.58 up up correct
WINA.US Winmark Corporation 20250926 0 493.49 502.61 491.66 502.49 27182 500.2544 up up correct
WING.US Wingstop Inc 20250926 0 244.87 248.84 238.42 247.44 1148700 246.8014 up up correct
WINT.US Windtree Therapeutics Inc 20250926 0 0.08 0.08 0.06 0.08 305700 0.08
WINV.US WinVest Acquisition Corp. Common Stock 20250926 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20250926 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20250926 0 176.23 177.87 172.96 177.42 1188900 177.42 up up correct
WKEY.US WISeKey International Holding AG 20250926 0 6.56 6.75 6.2473 6.69 152414 6.69 up up correct
WKHS.US Workhorse Group Inc 20250926 0 1.09 1.1 1.06 1.08 62308 12.96 down down correct
WKSP.US Worksport Ltd. Common Stock 20250926 0 3.15 3.155 3.02 3.12 307900 3.12 down down correct
WLDN.US Willdan Group Inc 20250926 0 97.5 97.5 94.75 96.26 200600 96.26 down down correct
WLFC.US Willis Lease Finance Corporation 20250926 0 139.39 142.09 139 141.24 79969 140.5301 up up correct
WMG.US Warner Music Group Corp 20250926 0 33.36 33.47 33.18 33.3 1534774 32.8761 down up incorrect
WNEB.US Western New England Bancorp Inc 20250926 0 12.24 12.48 12.18 12.22 29936 12.0868 down up incorrect
WNW.US Wunong Net Technology Company Limited 20250926 0 1.88 1.9644 1.8 1.84 20661 1.84 down down correct
WOOF.US Petco Health and Wellness Company Inc 20250926 0 3.45 3.545 3.445 3.5 1385600 3.5 up up correct
WORX.US SCWorx Corp 20250926 0 0.29 0.295 0.282 0.29 291100 0.29
WPRT.US Westport Fuel Systems Inc 20250926 0 2.4 2.4 2.31 2.35 23600 2.35 down up incorrect
WRAP.US Wrap Technologies Inc 20250926 0 2.35 2.41 2.31 2.35 278900 2.35
WRLD.US World Acceptance Corporation 20250926 0 181.05 185.07 178.51 184.43 37100 184.43 up up correct
WSBC.US WesBanco Inc 20250926 0 32.19 32.41 31.99 32.33 495167 31.6117 up up correct
WSBCP.US WesBanco Inc 20250926 0 25.24 25.24 25.23 25.23 5400 24.8102 down down correct
WSBF.US Waterstone Financial Inc 20250926 0 15.94 16.09 15.8 15.85 35100 15.5533 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20250926 0 20.79 20.91 20.52 20.56 2726900 20.4198 down down correct
WSFS.US WSFS Financial Corporation 20250926 0 55.13 55.575 54.64 55.1 225189 54.7855 down up incorrect
WTBA.US West Bancorporation Inc 20250926 0 21 21.38 20.69 20.8 47692 20.3611 down up incorrect
WTER.US The Alkaline Water Company Inc 20250926 0 0.016 0.0165 0.015 0.015 70871 0.15 down down correct
WTFC.US Wintrust Financial Corporation 20250926 0 134.3 135.25 133.13 134.04 194990 133.0582 down down correct
WTW.US Weight Watchers International Inc 20250926 0 340.41 343.48 338.6 341.89 427285 340.0304 up up correct
WVE.US Wave Life Sciences Ltd 20250926 0 6.67 6.93 6.58 6.8 2258771 6.8 up up correct
WVFC.US WVS Financial Corp 20250926 0 12.36 12.36 12.225 12.225 600 12.0477 down down correct
WVVI.US Willamette Valley Vineyards Inc 20250926 0 3.45 3.47 3.4 3.46 3800 3.46 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20250926 0 3.2037 3.22 3.2024 3.2024 1242 2.9994 down down correct
WW.US WW International Inc 20250926 0 28.395 28.395 26.49 27.58 265400 27.58 down down correct
WWD.US Woodward Inc 20250926 0 245 249.96 245 249.09 842971 248.6182 up up correct
WYNN.US Wynn Resorts Limited 20250926 0 125.66 129.34 125.66 128.97 1328900 128.4228 up up correct
XAIR.US Beyond Air Inc 20250926 0 2.36 2.48 2.36 2.46 166200 2.46 up up correct
XBIO.US Xenetic Biosciences Inc 20250926 0 3.27 3.27 3.07 3.1 6878 3.1 down down correct
XBIT.US XBiotech Inc 20250926 0 2.73 2.75 2.64 2.7 37952 2.7 down down correct
XCAPX.US ACAP Strategic Fund 20250926 0 29.09 29.09 29.09 29.09 0 29.09
XCUR.US Exicure Inc 20250926 0 4.03 4.04 3.81 3.81 7337 3.81 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20250926 0 22.09 22.09 22.09 22.09 0 22.09
XEL.US Xcel Energy Inc 20250926 0 77.56 79.405 76.97 79.28 7525527 78.6728 up down incorrect
XELA.US Exela Technologies Inc 20250926 0 0.051 0.051 0.051 0.051 200 0.051
XELB.US Xcel Brands Inc 20250926 0 1.73 1.8 1.7055 1.76 51138 1.76 up up correct
XENE.US Xenon Pharmaceuticals Inc 20250926 0 36.74 38.06 36.145 37.98 680100 37.98 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20250926 0 7.88 8.19 7.87 8.18 1577600 8.18 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20250926 0 3.39 3.65 3.36 3.46 410100 3.46 up up correct
XGN.US Exagen Inc 20250926 0 10.62 11.17 10.58 10.89 257900 10.89 up up correct
XILSX.US Pioneer ILS Interval Fund 20250926 0 9.95 9.95 9.95 9.95 0 9.0677
XLO.US Xilio Therapeutics Inc. Common Stock 20250926 0 0.751 0.826 0.735 0.796 487500 0.796 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20250926 0 55.96 56.89 54.445 55.86 846500 55.86 down up incorrect
XNCR.US Xencor Inc 20250926 0 10.46 11.715 10.39 11.57 1055688 11.57 up down incorrect
XNET.US Xunlei Limited 20250926 0 8.2 8.44 8.01 8.42 554000 8.42 up up correct
XOMA.US XOMA Corporation 20250926 0 36.33 37.03 36.02 36.68 30100 36.68 up up correct
XOMAO.US XOMA Corporation 20250926 0 25.55 25.59 25.537 25.537 600 24.5056 down up incorrect
XOMAP.US XOMA Corporation 20250926 0 26.148 26.285 26.148 26.285 400 25.2353 up down incorrect
XONE.US The ExOne Company 20250926 0 49.65 49.65 49.64 49.645 50700 48.6861 down down correct
XOS.US Xos Inc 20250926 0 2.81 2.81 2.7248 2.79 25302 2.79 down down correct
XOSWW.US Xos Equity Warrants 20250926 0 0.0134 0.0134 0.0104 0.012 42370 0.012 down down correct
XP.US XP Inc 20250926 0 18.85 18.98 18.465 18.78 5188500 18.5928 down down correct
XPEL.US XPEL Inc 20250926 0 32.23 33.02 32.09 32.35 151400 32.35 up up correct
XPER.US Xperi Holding Corporation 20250926 0 6.48 6.61 6.445 6.6 637400 6.6 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20250926 0 5.71 5.71 5.71 5.71 0 5.4929
XRAY.US DENTSPLY SIRONA Inc 20250926 0 12.23 12.55 12.14 12.5 3979179 12.3217 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20250926 0 0.83 0.83 0.799 0.8 57397 0.8 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20250926 0 3.65 3.8 3.59 3.75 4002900 3.6875 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20250926 0 9.5 9.5 9.5 9.5 0 9.1065
XSICX.US Voya Senior Income Fund Class 20250926 0 9.47 9.47 9.47 9.47 0 9.147
XSIIX.US ING Senior Incm Fd 20250926 0 9.45 9.45 9.45 9.45 0 9.0994
XSIWX.US ING Senior Incm Fd 20250926 0 9.51 9.51 9.51 9.51 0 9.1577
XSLCX.US Invesco Senior Loan Fund Class 20250926 0 5.71 5.71 5.71 5.71 0 5.5311
XTLB.US XTL Biopharmaceuticals Ltd 20250926 0 1.17 1.175 1.16 1.17 3384 1.17
XXII.US 22nd Century Group Inc. Common Stock 20250926 0 1.8 1.84 1.55 1.56 175427 23.4 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20250926 0 0.715 0.75 0.715 0.75 1194 12 up up correct
YI.US 111 Inc 20250926 0 4.8 4.83 4.68 4.71 7500 4.71 down down correct
YJ.US Yunji Inc 20250926 0 1.98 1.98 1.9 1.91 9800 1.91 down down correct
YORW.US The York Water Company 20250926 0 30.49 30.896 30.49 30.75 76803 30.1034 up up correct
YQ.US 17 Education & Technology Group Inc 20250926 0 3.83 3.973 3.76 3.83 30900 3.83
YTRA.US Yatra Online Inc 20250926 0 1.46 1.46 1.43 1.43 71500 1.43 down down correct
Z.US Zillow Group Inc 20250926 0 77.92 79.73 77.55 79.485 2156100 79.485 up down incorrect
ZBRA.US Zebra Technologies Corporation 20250926 0 301.58 303.25 297.03 299.77 479800 299.77 down down correct
ZCMD.US Zhongchao Inc 20250926 0 1.09 1.15 1.09 1.1 1488 8.8 up up correct
ZD.US Ziff Davis Inc. 20250926 0 36.95 37.31 36.51 36.87 315700 36.87 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20250926 0 1.41 1.41 1.33 1.33 24700 1.33 down down correct
ZEUS.US Olympic Steel Inc 20250926 0 30.96 31.365 30.74 30.92 52505 30.7928 down down correct
ZG.US Zillow Group Inc 20250926 0 75.71 77.44 75.38 77.16 666300 77.16 up up correct
ZION.US Zions Bancorporation National Association 20250926 0 57.67 58.17 57.03 57.54 1143645 56.6383 down down correct
ZIONP.US Zions Bancorporation National Association 20250926 0 21.71 22.1617 21.71 22.1617 894 21.5279 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20250926 0 13.91 13.91 13.91 13.91 0 13.91
ZKIN.US ZK International Group Co. Ltd 20250926 0 2.54 2.615 2.52 2.603 68700 2.603 up down incorrect
ZLAB.US Zai Lab Limited 20250926 0 31.35 32 31.155 31.62 383600 31.62 up down incorrect
ZM.US Zoom Video Communications Inc 20250926 0 84 84.87 83.485 84.51 2343100 84.51 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20250926 0 1.52 1.59 1.49 1.55 898800 1.55 up up correct
ZS.US Zscaler Inc 20250926 0 287 296.88 285.7 294.65 1541600 294.65 up up correct
ZUMZ.US Zumiez Inc 20250926 0 19.68 20.03 19.31 19.97 166400 19.97 up up correct
ZVZZT.US NASDAQ TEST STOCK 20250926 0 28.45 41.51 20.49 36 124537 36 up up correct
ZYXI.US Zynex Inc 20250926 0 1.47 1.5 1.44 1.45 54700 1.45 down up incorrect

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