CollectAI

close-nasdaq_stocks

2025/09/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20250930 0 6.34 6.34 6.34 6.34 0 6.2511
AACG.US ATA Creativity Global 20250930 0 1.45 1.5 1.3 1.38 139903 1.38 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20250930 0 10.46 10.46 10.36 10.434 3900 10.434 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20250930 0 10.55 10.55 10.55 10.55 0 10.55
AAIDX.US AAIDX 20250930 0 20.61 20.61 20.61 20.61 0 19.0594
AAL.US American Airlines Group Inc 20250930 0 11.42 11.46 11.07 11.24 92462400 11.24 down down correct
AAME.US Atlantic American Corporation 20250930 0 2.8883 2.93 2.725 2.87 41732 2.87 down down correct
AAOI.US Applied Optoelectronics Inc 20250930 0 25.8 26.8 25.13 25.93 3542994 25.93 up up correct
AAON.US AAON Inc 20250930 0 91.47 94.53 90.73 93.44 867700 93.3407 up up correct
AAPL.US Apple Inc 20250930 0 254.86 255.92 253.11 254.63 37704300 254.1456 down up incorrect
AATC.US Image Sensing Systems Inc 20250930 0 6.74 6.74 6.72 6.74 2200 6.4139
ABCB.US Ameris Bancorp 20250930 0 74.45 74.63 72.71 73.31 353700 73.1151 down down correct
ABCL.US AbCellera Biologics Inc 20250930 0 4.89 5.05 4.8112 5.03 4540191 5.03 up up correct
ABEO.US Abeona Therapeutics Inc 20250930 0 5.3 5.31 5.19 5.28 999300 5.28 down down correct
ABNB.US Airbnb Inc 20250930 0 122.9 123.08 120.52 121.42 3730500 121.42 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20250930 0 1.58 1.82 1.57 1.71 819100 1.71 up up correct
ABR.US PF 20250930 0 22.8 22.9799 22.6 22.6 16270 21.8219 down down correct
ABSI.US Absci Corporation Common Stock 20250930 0 2.92 3.06 2.8801 3.04 4770947 3.04 up up correct
ABUS.US Arbutus Biopharma Corporation 20250930 0 4.44 4.55 4.4 4.54 1245681 4.54 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20250930 0 3.08 3.1 2.95 3.04 59995 3.04 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20250930 0 21.46 21.48 20.87 21.34 1969055 21.34 down up incorrect
ACB.US Aurora Cannabis Inc 20250930 0 6.15 6.15 5.68 5.96 3774800 5.96 down down correct
ACET.US Adicet Bio Inc 20250930 0 0.808 0.83 0.8 0.8102 31011 12.9632 up up correct
ACGL.US Arch Capital Group Ltd 20250930 0 89.82 90.94 89.51 90.73 1724800 90.73 up up correct
ACGLN.US Arch Capital Group Ltd 20250930 0 17.95 17.95 17.69 17.95 45300 17.6541
ACGLO.US Arch Capital Group Ltd 20250930 0 21.67 21.83 21.6101 21.81 29570 21.4574 up up correct
ACHC.US Acadia Healthcare Company Inc 20250930 0 24.4 24.9 24.2043 24.76 2177169 24.76 up down incorrect
ACHV.US Achieve Life Sciences Inc 20250930 0 3.05 3.21 3.02 3.15 883015 3.15 up up correct
ACIU.US AC Immune SA 20250930 0 3.05 3.1 2.85 2.89 217151 2.89 down down correct
ACIW.US ACI Worldwide Inc 20250930 0 52.34 52.82 51.405 52.77 843514 52.77 up up correct
ACLS.US Axcelis Technologies Inc 20250930 0 96.29 98.58 95 97.64 301689 97.64 up up correct
ACMR.US ACM Research Inc 20250930 0 38.64 39.6 38.4 39.13 1578140 39.13 up up correct
ACNB.US ACNB Corporation 20250930 0 43.51 44.24 43.5 44.04 15324 43.3721 up up correct
ACRS.US Aclaris Therapeutics Inc 20250930 0 1.92 1.93 1.84 1.9 2138302 1.9 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20250930 0 38.52 38.88 38.135 38.34 337300 37.9398 down down correct
ACTG.US Acacia Research Corporation 20250930 0 3.24 3.29 3.1546 3.25 163238 3.25 up up correct
ACVA.US ACV Auctions Inc 20250930 0 9.86 9.97 9.56 9.91 2702700 9.91 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20250930 0 4.18 4.34 4.07 4.29 80290 4.29 up up correct
ADAG.US Adagene Inc 20250930 0 1.95 2.05 1.9313 1.99 58106 1.99 up up correct
ADAP.US Adaptimmune Therapeutics plc 20250930 0 0.1423 0.1458 0.1291 0.13 23041000 0.13 down up incorrect
ADBE.US Adobe Inc 20250930 0 360.54 362 349.9024 352.75 5360695 352.75 down down correct
ADC.US PA 20250930 0 18.12 18.16 18.01 18.15 28082 17.6969 up up correct
ADI.US Analog Devices Inc 20250930 0 245.81 247.2 243.07 245.7 2507800 244.071 down down correct
ADIL.US Adial Pharmaceuticals Inc 20250930 0 0.345 0.3599 0.3333 0.3535 38557 8.8375 up up correct
ADMA.US ADMA Biologics Inc 20250930 0 14.72 14.92 14.445 14.66 4038270 14.66 down down correct
ADN.US Advent Technologies Holdings Inc 20250930 0 3.37 3.42 3.25 3.33 110900 3.33 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20250930 0 0.0113 0.0144 0.0113 0.0139 59126 0.0139 up down incorrect
ADP.US Automatic Data Processing Inc 20250930 0 288.49 293.91 285.03 293.5 3156400 291.615 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20250930 0 14 15.04 13.945 14.96 4722300 14.96 up up correct
ADSK.US Autodesk Inc 20250930 0 322.23 322.23 314.84 317.67 1159900 317.67 down down correct
ADTN.US ADTRAN Inc 20250930 0 9.25 9.46 9.195 9.38 1506996 9.38 up up correct
ADTX.US Aditxt Inc 20250930 0 0.82 0.825 0.751 0.752 2872 84.976 down down correct
ADUS.US Addus HomeCare Corporation 20250930 0 117.53 120.64 117.2 117.99 149300 117.99 up up correct
ADV.US Advantage Solutions Inc 20250930 0 1.51 1.55 1.51 1.53 408821 1.53 up up correct
ADVM.US Adverum Biotechnologies Inc 20250930 0 4.72 4.8 4.37 4.53 240414 4.53 down down correct
ADVWW.US Advantage Solutions Inc 20250930 0 0.0094 0.0104 0.0083 0.0104 73895 0.0104 up up correct
ADXN.US Addex Therapeutics Ltd 20250930 0 9.96 10.17 9.364 9.455 6806 9.455 down down correct
ADXS.US Advaxis Inc 20250930 0 0.035 0.035 0.035 0.035 141 0.035
AEAEU.US AltEnergy Acquisition Corp. Unit 20250930 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20250930 0 3.07 3.71 3.07 3.66 54783 21.96 up up correct
AEHR.US Aehr Test Systems 20250930 0 30.41 30.94 29.405 30.11 1740114 30.11 down down correct
AEI.US Alset EHome International Inc 20250930 0 2.71 2.83 2.47 2.53 210612 2.53 down down correct
AEIS.US Advanced Energy Industries Inc 20250930 0 167 170.54 163.13 170.14 434300 170.0019 up up correct
AEMD.US Aethlon Medical Inc 20250930 0 0.741 0.77 0.718 0.7487 25783 7.487 up up correct
AEP.US American Electric Power Company Inc 20250930 0 109.82 112.62 109.67 112.5 4322900 110.7442 up up correct
AEYE.US AudioEye Inc 20250930 0 14.14 14.42 13.48 13.86 89602 13.86 down up incorrect
AFBI.US Affinity Bancshares Inc 20250930 0 19.74 19.74 19.72 19.72 499 19.72 down up incorrect
AFCG.US AFC Gamma Inc 20250930 0 3.92 4.01 3.7 3.83 415044 3.83 down up incorrect
AFIB.US Acutus Medical Inc 20250930 0 0.0005 0.0005 0.0005 0.0005 601 0.0005
AFRM.US Affirm Holdings Inc 20250930 0 76.5 76.6 70.66 73.08 12011020 73.08 down down correct
AFYA.US Afya Limited 20250930 0 15.46 15.695 15.27 15.6 93322 15.6 up up correct
AGEN.US Agenus Inc 20250930 0 3.94 3.97 3.76 3.85 439623 3.85 down down correct
AGFY.US Agrify Corporation 20250930 0 46.83 46.83 39.27 41 14333 41 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20250930 0 39.44 40.2 38.76 40.14 574600 40.14 up up correct
AGMH.US AGM Group Holdings Inc 20250930 0 7.94 8.4 7.9 8.32 133706 8.32 up up correct
AGNC.US AGNC Investment Corp 20250930 0 9.74 9.81 9.68 9.79 18036300 9.2628 up up correct
AGNCM.US AGNC Investment Corp 20250930 0 25.14 25.18 24.99 25.03 127461 23.9332 down down correct
AGNCN.US AGNC Investment Corp 20250930 0 25.82 26.11 25.82 26.07 59492 24.8688 up up correct
AGNCO.US AGNC Investment Corp 20250930 0 25.635 25.73 25.61 25.7 59000 24.5161 up up correct
AGNCP.US AGNC Investment Corp. 20250930 0 25.32 25.4 25.28 25.36 107534 24.2106 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20250930 0 3.11 3.263 2.95 3.25 528300 3.25 up up correct
AGYS.US Agilysys Inc 20250930 0 103.89 106.12 102.11 105.25 233105 105.25 up down incorrect
AHCO.US AdaptHealth Corp 20250930 0 8.67 8.965 8.659 8.95 874727 8.95 up down incorrect
AIHS.US Senmiao Technology Limited 20250930 0 2.19 2.19 2 2 1880021 2 down down correct
AIP.US Arteris Inc. Common Stock 20250930 0 9.88 10.14 9.67 10.1 493394 10.1 up up correct
AIRG.US Airgain Inc 20250930 0 4.19 4.34 4.14 4.34 32400 4.34 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20250930 0 7.49 8.12 7.49 8.02 962310 8.02 up up correct
AIRT.US Air T Inc 20250930 0 23.72 23.72 23.72 23.72 699 23.72
AIRTP.US Air T Inc 20250930 0 19.02 19.33 19.01 19.33 805 18.3773 up up correct
AKAM.US Akamai Technologies Inc 20250930 0 76.12 76.38 74.72 75.76 1633200 75.76 down down correct
AKBA.US Akebia Therapeutics Inc 20250930 0 2.73 2.75 2.66 2.73 2534113 2.73
AKRO.US Akero Therapeutics Inc 20250930 0 47.82 48.03 46.26 47.48 901678 47.48 down down correct
AKTX.US Akari Therapeutics Plc 20250930 0 0.99 1.085 0.98 1.01 77400 1.01 up up correct
ALCO.US Alico Inc 20250930 0 33.56 34.68 33.45 34.66 32480 34.6124 up up correct
ALDX.US Aldeyra Therapeutics Inc 20250930 0 5.22 5.23 5.125 5.22 398518 5.22
ALEC.US Alector Inc 20250930 0 3 3.05 2.83 2.96 964940 2.96 down up incorrect
ALF.US Alfi Inc 20250930 0 10.55 10.55 10.55 10.55 8200 10.55
ALGM.US Allegro MicroSystems Inc 20250930 0 29.26 29.63 28.85 29.2 1274200 29.2 down down correct
ALGN.US Align Technology Inc 20250930 0 125.6 125.93 123.02 125.22 1435200 125.22 down down correct
ALGS.US Aligos Therapeutics Inc 20250930 0 9.59 9.82 9.1888 9.8 51875 9.8 up up correct
ALGT.US Allegiant Travel Company 20250930 0 62.73 63 60.03 60.77 247878 60.77 down down correct
ALHC.US Alignment Healthcare Inc 20250930 0 17.41 17.64 17.3 17.45 2023700 17.45 up up correct
ALKS.US Alkermes plc 20250930 0 28.95 30.17 28.95 30 2299100 30 up up correct
ALKT.US Alkami Technology Inc 20250930 0 25.06 25.14 24.56 24.84 1266900 24.84 down down correct
ALLO.US Allogene Therapeutics Inc 20250930 0 1.27 1.306 1.2 1.24 2700230 1.24 down down correct
ALLT.US Allot Ltd 20250930 0 9.77 10.64 9.755 10.58 851614 10.58 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20250930 0 445.22 459.3 445.22 456 1379551 456 up down incorrect
ALOT.US AstroNova Inc 20250930 0 10.175 10.355 9.92 10.24 13687 10.24 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20250930 0 0.0049 0.0049 0.0004 0.0008 5744 0.0008 down up incorrect
ALRM.US Alarm.com Holdings Inc 20250930 0 52.51 53.12 52.12 53.08 497643 53.08 up up correct
ALRS.US Alerus Financial Corporation 20250930 0 21.99 22.16 21.76 22.14 102759 21.9294 up up correct
ALT.US Altimmune Inc 20250930 0 3.77 3.8 3.68 3.77 2667100 3.77
ALTO.US Alto Ingredients Inc 20250930 0 1.09 1.12 1.04 1.08 223900 1.08 down down correct
ALXO.US ALX Oncology Holdings Inc 20250930 0 1.73 1.83 1.71 1.83 214283 1.83 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20250930 0 2.33 2.4 2.33 2.38 68300 2.38 up up correct
AMAL.US Amalgamated Financial Corp 20250930 0 27.21 27.49 26.785 27.15 183627 26.897 down down correct
AMAT.US Applied Materials Inc 20250930 0 204.355 210.27 202.87 204.74 12253830 204.0849 up up correct
AMBA.US Ambarella Inc 20250930 0 82.83 84.005 81.22 82.52 469271 82.52 down down correct
AMCX.US AMC Networks Inc 20250930 0 8.3 8.38 8.18 8.24 219595 8.24 down down correct
AMD.US Advanced Micro Devices Inc 20250930 0 160.795 162.28 159.33 161.79 29669330 161.79 up down incorrect
AMGN.US Amgen Inc 20250930 0 274.14 284.815 274.02 282.2 3508730 278.2733 up up correct
AMKR.US Amkor Technology Inc 20250930 0 28.47 28.81 28.0312 28.4 2088624 28.3413 down down correct
AMPG.US AmpliTech Group Inc 20250930 0 3.99 3.99 3.78 3.89 406600 3.89 down down correct
AMPGW.US AmpliTech Group Inc 20250930 0 0.409 0.409 0.407 0.407 300 0.407 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20250930 0 26.93 27.265 26.47 26.65 392172 26.65 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20250930 0 11.45 11.505 10.61 10.72 1274100 10.72 down down correct
AMRK.US A 20250930 0 26.6704 26.9413 25.6497 25.9735 17867 25.6827 down down correct
AMRN.US Amarin Corporation plc 20250930 0 16.06 16.68 15.92 16.38 127300 16.38 up up correct
AMSC.US American Superconductor Corporation 20250930 0 60.93 61.5 57.8 59.39 1059700 59.39 down down correct
AMSF.US AMERISAFE Inc 20250930 0 43.52 43.99 43.3402 43.84 124279 43.4031 up up correct
AMST.US Amesite Inc 20250930 0 3.2 3.275 3.035 3.05 200300 3.05 down down correct
AMTB.US Amerant Bancorp Inc 20250930 0 19.27 19.34 18.92 19.27 256100 19.0955
AMTX.US Aemetis Inc 20250930 0 2.33 2.35 2.205 2.25 567896 2.25 down down correct
AMWD.US American Woodmark Corporation 20250930 0 67.58 68.1 65.28 66.76 204902 66.76 down down correct
AMZN.US Amazon.com Inc 20250930 0 222.03 222.24 217.89 219.57 48396367 219.57 down down correct
ANAB.US AnaptysBio Inc 20250930 0 25.66 32.5 25 30.62 3748277 30.62 up up correct
ANDE.US The Andersons Inc 20250930 0 39.6 39.96 39.16 39.81 312892 39.466 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20250930 0 2.44 2.5 2.3666 2.5 56316 2.5 up up correct
ANGI.US Angi Inc 20250930 0 16.62 16.7 15.92 16.26 640870 16.26 down down correct
ANGO.US AngioDynamics Inc 20250930 0 10.7 11.195 10.65 11.17 434492 11.17 up down incorrect
ANIK.US Anika Therapeutics Inc 20250930 0 9.09 9.49 9.04 9.4 177706 9.4 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20250930 0 92.96 93.21 91.48 91.6 355280 91.6 down up incorrect
ANIX.US Anixa Biosciences Inc 20250930 0 3.41 3.44 3.29 3.3 51000 3.3 down down correct
ANNX.US Annexon Inc 20250930 0 3.08 3.14 2.91 3.05 2944985 3.05 down down correct
ANY.US Sphere 3D Corp 20250930 0 0.75 0.75 0.725 0.735 50150 7.35 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20250930 0 27.83 28.16 27.19 27.96 251232 27.96 up up correct
AOUT.US American Outdoor Brands Inc 20250930 0 8.65 8.77 8.5601 8.68 55297 8.68 up up correct
APA.US APA Corporation 20250930 0 23.995 24.375 23.615 24.28 6059544 23.785 up up correct
APDN.US Applied DNA Sciences Inc 20250930 0 3.93 4.0432 3.3997 3.88 1161937 3.88 down up incorrect
APEI.US American Public Education Inc 20250930 0 39.08 39.73 38.84 39.47 223306 39.47 up down incorrect
API.US Agora Inc 20250930 0 3.83 3.84 3.76 3.82 327755 3.82 down down correct
APLS.US Apellis Pharmaceuticals Inc 20250930 0 22.5 22.99 22.19 22.63 3099165 22.63 up up correct
APLT.US Applied Therapeutics Inc 20250930 0 0.59 0.615 0.5607 0.6049 5090792 0.6049 up up correct
APM.US Aptorum Group Limited 20250930 0 1.96 2.3899 1.88 2.02 1722172 2.02 up down incorrect
APOG.US Apogee Enterprises Inc 20250930 0 43.93 43.93 42.8399 43.57 191159 42.9627 down down correct
APP.US AppLovin Corporation 20250930 0 713 720.56 699.22 718.54 6759600 718.54 up up correct
APPF.US AppFolio Inc 20250930 0 282.42 283.14 274.58 275.66 244645 275.66 down down correct
APPN.US Appian Corporation 20250930 0 30.66 30.7135 29.44 30.57 785855 30.57 down down correct
APPS.US Digital Turbine Inc 20250930 0 5.92 6.41 5.87 6.4 4970316 6.4 up up correct
APRE.US Aprea Therapeutics Inc 20250930 0 1.51 1.55 1.47 1.475 41707 1.475 down down correct
APVO.US Aptevo Therapeutics Inc 20250930 0 1.445 1.48 1.42 1.45 75589 26.1 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20250930 0 2.1 2.145 2.02 2.06 17164 2.06 down down correct
APYX.US Apyx Medical Corporation 20250930 0 2.16 2.19 2.035 2.14 105314 2.14 down down correct
AQB.US AquaBounty Technologies Inc 20250930 0 1.95 2.25 1.95 2.24 368400 2.24 up up correct
AQMS.US Aqua Metals Inc 20250930 0 7.1 7.8089 6.4 6.4 444160 6.4 down down correct
AQST.US Aquestive Therapeutics Inc 20250930 0 5.6 5.6899 5.47 5.59 2679796 5.59 down down correct
ARAY.US Accuray Incorporated 20250930 0 1.61 1.68 1.61 1.67 393750 1.67 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20250930 0 1.66 1.675 1.6 1.65 2202025 1.65 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20250930 0 0.29 0.2901 0.2729 0.2776 12265 0.2776 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20250930 0 0.2745 0.2766 0.2597 0.2619 3207 56.5704 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20250930 0 2.39 2.39 2.2 2.23 4300 1.7422 down down correct
ARCB.US ArcBest Corporation 20250930 0 68.59 69.87 67.25 69.87 341372 69.6648 up up correct
ARCC.US Ares Capital Corporation 20250930 0 20.44 20.54 20.06 20.41 8394489 19.9401 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20250930 0 18.88 19.05 17.92 18.43 629559 18.43 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20250930 0 0.0002 0.0013 0.0002 0.0013 1160 0.0013 up up correct
ARDX.US Ardelyx Inc 20250930 0 5.63 5.635 5.49 5.51 3098242 5.51 down up incorrect
AREC.US American Resources Corporation 20250930 0 3.01 3.02 2.6 2.7 4143480 2.7 down up incorrect
ARGX.US argenx SE 20250930 0 729.55 741.05 721.691 737.56 343800 737.56 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20250930 0 10.59 10.75 10.5 10.63 1612992 10.63 up up correct
ARKO.US Arko Corp 20250930 0 4.52 4.58 4.444 4.57 284300 4.5386 up up correct
ARKOW.US Arko Corp 20250930 0 0.008 0.0093 0.0074 0.0093 14865 0.0093 up up correct
ARKR.US Ark Restaurants Corp 20250930 0 7.12 7.12 7.12 7.12 898 7.12
ARLP.US Alliance Resource Partners L.P 20250930 0 25.13 25.54 24.94 25.285 377222 24.0748 up up correct
AROW.US Arrow Financial Corporation 20250930 0 28.16 28.33 27.97 28.3 29586 27.7921 up up correct
ARQQ.US Arqit Quantum Inc 20250930 0 35.06 38.98 34.763 38.75 548000 38.75 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20250930 0 1.05 1.1 0.92 0.94 142047 0.94 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20250930 0 18.87 19.36 18.62 18.85 2558000 18.85 down up incorrect
ARRY.US Array Technologies Inc 20250930 0 8.435 8.89 8 8.15 9197331 8.15 down up incorrect
ARTL.US Artelo Biosciences Inc 20250930 0 4.52 4.8867 4.42 4.59 205706 4.59 up up correct
ARTNA.US Artesian Resources Corporation 20250930 0 32.38 32.86 32.37 32.6 12500 31.9792 up down incorrect
ARTW.US Art's 20250930 0 2.38 2.5999 2.2 2.48 22346 2.48 up up correct
ARVN.US Arvinas Inc 20250930 0 8.53 8.71 8.405 8.52 2933603 8.52 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20250930 0 33.88 34.61 33.5495 34.49 2530208 34.49 up up correct
ASLE.US AerSale Corporation 20250930 0 8.25 8.355 8.18 8.19 300075 8.19 down down correct
ASMB.US Assembly Biosciences Inc 20250930 0 24.5 25.76 24 25.6 125700 25.6 up up correct
ASML.US ASML Holding N.V 20250930 0 968.035 975.64 963.07 968.09 1303600 965.1025 up up correct
ASO.US Academy Sports and Outdoors Inc 20250930 0 49.91 50.37 48.5 50.02 2509328 49.8998 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20250930 0 10.34 10.35 10.34 10.34 3300 10.34
ASPCU.US Alpha Capital Acquisition Company 20250930 0 10.46 11.7095 10.45 10.5 110963 10.5 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20250930 0 11.25 12.54 11.2 11.66 92069 11.66 up up correct
ASPU.US Aspen Group Inc 20250930 0 0.0985 0.1243 0.089 0.1243 142986 0.1243 up up correct
ASRT.US Assertio Holdings Inc 20250930 0 0.89 0.8999 0.8673 0.8808 9135 13.212 down up incorrect
ASRV.US AmeriServ Financial Inc 20250930 0 3.01 3.02 2.9 2.9 6626 2.8454 down up incorrect
ASTC.US Astrotech Corporation 20250930 0 5.15 5.15 4.83 4.9 26346 4.9 down down correct
ASTE.US Astec Industries Inc 20250930 0 47.71 48.3 47.7 48.13 181945 47.9909 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20250930 0 4.05 4.06 3.425 3.555 3234670 3.555 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20250930 0 0.1775 0.1775 0.11 0.1535 43895 0.1535 down down correct
ASTS.US AST SpaceMobile Inc 20250930 0 48.57 49.72 47.5 49.08 7575630 49.08 up up correct
ASUR.US Asure Software Inc 20250930 0 8.2 8.2989 8.11 8.2 127925 8.2
ASYS.US Amtech Systems Inc 20250930 0 9.3 9.47 9.01 9.26 134500 9.26 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20250930 0 5.25 5.335 4.85 5.29 7451143 5.29 up up correct
ATEC.US Alphatec Holdings Inc 20250930 0 14.7 14.795 14.4 14.54 3026638 14.54 down down correct
ATER.US Aterian Inc 20250930 0 1.03 1.06 1.03 1.05 152100 1.05 up up correct
ATEX.US Anterix Inc 20250930 0 21.92 21.96 21.1 21.47 302791 21.47 down down correct
ATHA.US Athira Pharma Inc 20250930 0 4.2 4.24 3.985 4.14 27657 4.14 down down correct
ATHE.US Alterity Therapeutics Limited 20250930 0 3.88 4.09 3.7504 3.76 39668 3.76 down down correct
ATLC.US Atlanticus Holdings Corporation 20250930 0 60.86 61.125 57.01 58.58 139728 58.58 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20250930 0 25.062 25.11 25.062 25.1 1900 24.334 up up correct
ATLCP.US Atlanticus Holdings Corporation 20250930 0 24.24 24.645 24.05 24.556 3400 23.6067 up up correct
ATLO.US Ames National Corporation 20250930 0 20.435 20.435 19.97 20.22 23403 19.8615 down down correct
ATMH.US All Things Mobile Analytic Inc 20250930 0 0.071 0.071 0.071 0.071 0 0.071
ATNF.US 180 Life Sciences Corp 20250930 0 2.43 2.46 2.34 2.41 6587853 2.41 down down correct
ATNI.US ATN International Inc 20250930 0 15 15.4599 14.68 14.97 30955 14.7946 down down correct
ATOM.US Atomera Incorporated 20250930 0 3.83 4.43 3.81 4.42 743656 4.42 up up correct
ATOS.US Atossa Therapeutics Inc 20250930 0 0.88 0.89 0.8611 0.867 24905 13.005 down down correct
ATRA.US Atara Biotherapeutics Inc 20250930 0 13.81 14.57 13.12 14.33 89600 14.33 up up correct
ATRC.US AtriCure Inc 20250930 0 34.71 35.46 34.61 35.25 395468 35.25 up up correct
ATRO.US Astronics Corporation 20250930 0 44.04 45.71 43.98 45.61 939400 45.61 up down incorrect
ATXI.US Avenue Therapeutics Inc 20250930 0 0.7869 0.7869 0.7869 0.7869 174 0.7869
ATXS.US Astria Therapeutics Inc 20250930 0 7.32 7.405 7.195 7.28 342300 7.28 down down correct
AUB.US Atlantic Union Bankshares Corporation 20250930 0 35.64 35.82 34.75 35.29 990836 34.5707 down down correct
AUDC.US AudioCodes Ltd 20250930 0 9.62 9.67 9.425 9.52 68411 9.2588 down down correct
AUID.US Ipsidy Inc. Common Stock 20250930 0 3.35 3.37 3 3.19 144260 3.19 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20250930 0 11.61 11.65 11.04 11.05 2844200 11.05 down down correct
AUR.US Aurora Innovation Inc 20250930 0 5.515 5.536 5.35 5.39 12189500 5.39 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20250930 0 6.13 6.25 6.07 6.18 176927 6.18 up up correct
AUROW.US Aurora Innovation Inc 20250930 0 0.5982 0.6 0.535 0.58 16734 0.58 down up incorrect
AUTL.US Autolus Therapeutics plc 20250930 0 1.59 1.65 1.57 1.63 3093914 1.63 up down incorrect
AUUD.US Auddia Inc 20250930 0 2.06 2.09 2.04 2.05 34200 2.05 down down correct
AUUDW.US Auddia Inc 20250930 0 0.0161 0.0264 0.0148 0.0225 28687 0.0225 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20250930 0 8.86 8.89 8.62 8.87 1194705 8.87 up down incorrect
AVAV.US AeroVironment Inc 20250930 0 307.68 316.595 303.7217 314.89 1029905 314.89 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20250930 0 15.39 15.53 15.15 15.27 990292 15.27 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20250930 0 9.97 9.97 9.95 9.95 1664668 9.95 down down correct
AVGO.US Broadcom Inc 20250930 0 330.12 331.05 324.61 329.91 20109461 329.28 down down correct
AVIR.US Atea Pharmaceuticals Inc 20250930 0 2.9 2.9191 2.815 2.9 255375 2.9
AVNW.US Aviat Networks Inc 20250930 0 22.73 23.15 22.73 22.93 115020 22.93 up up correct
AVO.US Mission Produce Inc 20250930 0 11.88 12.03 11.83 12.02 449062 12.02 up up correct
AVPT.US Avepoint Inc 20250930 0 15.27 15.315 14.69 15.01 1925100 15.01 down down correct
AVT.US Avnet Inc 20250930 0 51.78 52.35 51.36 52.28 552800 51.6155 up up correct
AVTX.US Avalo Therapeutics Inc 20250930 0 13.12 13.29 12.61 12.71 496337 12.71 down down correct
AVXL.US Anavex Life Sciences Corp 20250930 0 8.7 9.01 8.68 8.9 1106500 8.9 up up correct
AWRE.US Aware Inc 20250930 0 2.45 2.48 2.37 2.41 12976 2.41 down down correct
AXGN.US AxoGen Inc 20250930 0 17.6 17.93 17.49 17.84 960500 17.84 up up correct
AXON.US Axon Enterprise Inc 20250930 0 716.04 724.88 700.25 717.64 608700 717.64 up up correct
AXSM.US Axsome Therapeutics Inc 20250930 0 118.48 121.47 117.5 121.45 402100 121.45 up down incorrect
AXTI.US AXT Inc 20250930 0 4.91 4.935 4.47 4.49 1710487 4.49 down up incorrect
AYTU.US Aytu Biopharma Inc 20250930 0 1.72 1.88 1.67 1.88 548920 1.88 up up correct
AZN.US AstraZeneca PLC 20250930 0 74.43 76.99 73.96 76.72 3841100 151.8426 up down incorrect
BAC.US PQ 20250930 0 18.24 18.25 17.98 18.07 248261 17.5414 down down correct
BAND.US Bandwidth Inc 20250930 0 17.39 17.6473 16.495 16.67 230401 16.67 down down correct
BANF.US BancFirst Corporation 20250930 0 126.92 127.94 124.86 126.45 102547 125.8766 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20250930 0 26.05 26.05 25.776 26.0464 545 25.6036 down down correct
BANR.US Banner Corporation 20250930 0 65.75 66.105 64.79 65.5 141901 64.4475 down down correct
BANX.US StoneCastle Financial Corp 20250930 0 21.86 22.24 21.75 21.92 14100 20.7003 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20250930 0 3.61 3.62 3.36 3.36 74730 3.36 down down correct
BASE.US Couchbase Inc. Common Stock 20250930 0 23.16 23.37 23.15 23.37 2073 23.37 up up correct
BATRA.US The Liberty Braves Group 20250930 0 45.39 46.03 45.357 45.47 30000 45.47 up up correct
BATRK.US The Liberty Braves Group 20250930 0 41.15 41.795 41.15 41.59 370800 41.59 up up correct
BBBY.US Bed Bath & Beyond Inc 20250930 0 9.21 9.83 9.05 9.79 2295100 9.79 up up correct
BBCP.US Concrete Pumping Holdings Inc 20250930 0 6.96 7.13 6.94 7.05 71417 7.05 up up correct
BBGI.US Beasley Broadcast Group Inc 20250930 0 5.36 5.37 5.2118 5.2688 4633 5.2688 down down correct
BBIG.US Vinco Ventures Inc 20250930 0 0.0004 0.0004 0.0003 0.0003 674 0.0003 down up incorrect
BBIO.US BridgeBio Pharma Inc 20250930 0 52.26 52.363 50.8 51.94 2221400 51.94 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20250930 0 2.43 2.85 2.36 2.79 371000 2.79 up down incorrect
BBSI.US Barrett Business Services Inc 20250930 0 44.13 44.39 43.8 44.32 160660 44.2164 up up correct
BCAB.US BioAtla Inc 20250930 0 0.698 0.7499 0.6712 0.6879 507129 0.6879 down down correct
BCBP.US BCB Bancorp Inc 20250930 0 8.56 8.69 8.475 8.68 90959 8.4201 up up correct
BCDA.US BioCardia Inc 20250930 0 1.35 1.39 1.27 1.29 496203 1.29 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20250930 0 0.695 0.7497 0.695 0.7076 18237 0.7076 up up correct
BCML.US BayCom Corp 20250930 0 28.72 28.82 28.29 28.75 12601 28.472 up up correct
BCOR.US Blucora Inc 20250930 0 34.44 34.814 34.44 34.814 300 33.7951 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20250930 0 11.01 11.1 11.01 11.1 3619 11.1 up up correct
BCPC.US Balchem Corporation 20250930 0 148.27 150.265 147.58 150.06 165509 149.1424 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20250930 0 7.58 7.62 7.42 7.59 2273370 7.59 up up correct
BCTX.US BriaCell Therapeutics Corp 20250930 0 10.85 11.01 10.7601 11 25318 11 up up correct
BCTXW.US BriaCell Therapeutics Corp 20250930 0 0.0255 0.0317 0.0239 0.0315 51185 0.0315 up up correct
BCYC.US Bicycle Therapeutics plc 20250930 0 7.59 7.8299 7.4 7.74 450092 7.74 up up correct
BDSX.US Biodesix Inc 20250930 0 7.72 7.88 7.35 7.55 40349 7.55 down down correct
BDTX.US Black Diamond Therapeutics Inc 20250930 0 3.73 3.8399 3.65 3.79 1013790 3.79 up up correct
BEAM.US Beam Therapeutics Inc 20250930 0 23.94 24.45 23.3303 24.27 2085716 24.27 up up correct
BEAT.US Heartbeam Inc. Common Stock 20250930 0 1.68 1.68 1.6 1.65 65540 1.65 down down correct
BEATW.US Heartbeam Inc. Warrant 20250930 0 0.3165 0.3165 0.3 0.312 14499 0.312 down down correct
BEEM.US Beam Global 20250930 0 2.66 2.9 2.64 2.88 1464100 2.88 up up correct
BELFA.US Bel Fuse Inc 20250930 0 116.3 117.31 116.0701 116.35 3226 116.2502 up up correct
BELFB.US Bel Fuse Inc 20250930 0 139.86 141.35 139.53 141.02 118784 140.9018 up up correct
BFC.US Bank First Corporation 20250930 0 120.82 124.755 120.03 121.31 74205 120.8882 up up correct
BFIN.US BankFinancial Corporation 20250930 0 12.15 12.15 11.86 12.03 70402 11.9248 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20250930 0 0.98 0.986 0.9496 0.985 52386 0.985 up down incorrect
BFST.US Business First Bancshares Inc 20250930 0 23.61 23.945 23.4 23.61 98718 23.3484
BGFV.US Big 5 Sporting Goods Corporation 20250930 0 1.44 1.45 1.44 1.44 121702 1.44
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20250930 0 1.86 2.05 1.85 1.92 519802 1.92 up up correct
BHF.US Brighthouse Financial Inc 20250930 0 54.52 54.79 52.5 53.08 1087698 53.08 down down correct
BHFAL.US Brighthouse Financial Inc 20250930 0 18.33 18.62 18.1 18.1 57318 17.3137 down down correct
BHFAM.US Brighthouse Financial Inc 20250930 0 12.3 12.37 12.15 12.18 84200 11.8696 down down correct
BHFAN.US Brighthouse Financial Inc 20250930 0 13.65 13.68 13.365 13.53 97600 13.18 down down correct
BHFAO.US Brighthouse Financial Inc 20250930 0 17.05 17.06 16.55 16.57 76500 16.133 down down correct
BHFAP.US Brighthouse Financial Inc 20250930 0 16.74 16.924 16.5 16.51 92200 16.0729 down down correct
BIDU.US Baidu Inc 20250930 0 136.37 137.85 130.03 131.77 5488300 131.77 down down correct
BIIB.US Biogen Inc 20250930 0 138.46 141.04 136.94 140.08 1368900 140.08 up up correct
BILI.US Bilibili Inc 20250930 0 28.8 29.132 28.055 28.09 4636413 28.09 down down correct
BIOX.US Bioceres Crop Solutions Corp 20250930 0 1.48 1.5138 1.2 1.41 774050 1.41 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20250930 0 5.75 5.8206 5.6367 5.67 96146 5.67 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20250930 0 2.815 2.9 2.76 2.82 44392600 2.82 up down incorrect
BIVI.US BioVie Inc 20250930 0 1.92 1.9399 1.8424 1.9 101544 1.9 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20250930 0 1.52 1.54 1.49 1.52 10875 6.08
BJRI.US BJ's Restaurants Inc 20250930 0 30.07 30.58 29.99 30.53 422292 30.53 up up correct
BKNG.US Booking Holdings Inc 20250930 0 5427 5458.1099 5350.9399 5399.27 197500 5376.694 down down correct
BKR.US Baker Hughes Company 20250930 0 49.93 50.26 48.12 48.72 11666700 48.3074 down down correct
BKSC.US Bank of South Carolina Corporation 20250930 0 15.65 15.655 15.65 15.655 365 15.2062 up up correct
BKYI.US BIO 20250930 0 0.7452 0.7499 0.7122 0.7198 154302 0.7198 down up incorrect
BL.US BlackLine Inc 20250930 0 52.8 53.17 52.08 53.1 619666 53.1 up down incorrect
BLBD.US Blue Bird Corporation 20250930 0 57.6 58.06 57.18 57.55 489639 57.55 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20250930 0 6.11 6.12 5.92 5.92 7100 5.92 down up incorrect
BLDE.US Blade Air Mobility Inc 20250930 0 5.1 5.1229 4.88 5.06 787411 5.06 down down correct
BLDP.US Ballard Power Systems Inc 20250930 0 2.68 2.735 2.64 2.72 6779629 2.72 up up correct
BLFS.US BioLife Solutions Inc 20250930 0 24.59 25.54 24.3301 25.51 378523 25.51 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20250930 0 9.12 9.255 9.01 9.09 32726 9.09 down down correct
BLIN.US Bridgeline Digital Inc 20250930 0 1.32 1.3796 1.3 1.32 34401 1.32
BLKB.US Blackbaud Inc 20250930 0 63.19 64.43 63.03 64.31 336772 64.31 up up correct
BLMN.US Bloomin' Brands Inc 20250930 0 7.26 7.3 6.95 7.17 1851159 7.17 down down correct
BLNK.US Blink Charging Co 20250930 0 1.74 1.78 1.62 1.64 3869713 1.64 down down correct
BLRX.US BioLineRx Ltd 20250930 0 3.87 4.25 3.57 3.78 72600 3.78 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20250930 0 9.62 9.71 9.08 9.28 652181 9.28 down down correct
BMBL.US Bumble Inc 20250930 0 6.29 6.29 6.02 6.09 2512044 6.09 down down correct
BMEA.US Biomea Fusion Inc 20250930 0 2.06 2.07 1.98 2.02 443356 2.02 down down correct
BMRA.US Biomerica Inc 20250930 0 2.805 2.85 2.7643 2.83 18451 2.83 up up correct
BMRC.US Bank of Marin Bancorp 20250930 0 24.25 24.85 24.04 24.28 63423 23.8315 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20250930 0 53.96 54.42 53.185 54.16 1764245 54.16 up up correct
BNGO.US Bionano Genomics Inc 20250930 0 1.75 1.78 1.66 1.71 497000 1.71 down down correct
BNR.US Burning Rock Biotech Limited 20250930 0 9.54 9.54 8.1 8.65 24087 8.65 down down correct
BNTC.US Benitec Biopharma Inc 20250930 0 13.96 14.19 13.38 14.03 32958 14.03 up down incorrect
BNTX.US BioNTech SE 20250930 0 97.26 99.34 96.08 98.62 733900 98.62 up up correct
BOKF.US BOK Financial Corporation 20250930 0 111.48 111.8925 109.74 111.44 151840 110.2697 down down correct
BOLT.US Bolt Biotherapeutics Inc 20250930 0 5.24 5.4248 5.07 5.32 22297 5.32 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20250930 0 1.92 1.99 1.915 1.95 111578 1.95 up up correct
BOOM.US DMC Global Inc 20250930 0 8.28 8.46 8.23 8.45 176923 8.45 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20250930 0 4.64 4.85 4.64 4.76 68100 4.76 up up correct
BOTJ.US Bank of the James Financial Group Inc 20250930 0 15.6 15.6 15.6 15.6 309 15.4366
BOXL.US Boxlight Corporation 20250930 0 2.51 2.51 2.32 2.41 66749 14.46 down down correct
BPOP.US Popular Inc 20250930 0 127.68 129.0999 125.405 127.01 357428 126.1965 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20250930 0 25.19 25.19 25.19 25.19 876 24.5587
BPRN.US The Bank of Princeton 20250930 0 31.611 31.84 31.03 31.84 9540 31.2139 up up correct
BPTH.US Bio 20250930 0 0.06 0.07 0.06 0.06 44600 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20250930 0 16.19 16.42 15.77 15.79 60500 15.0161 down down correct
BPYPN.US Brookfield Property Partners L.P 20250930 0 13.83 13.83 13.29 13.4 36400 12.7202 down down correct
BPYPO.US Brookfield Property Partners L.P 20250930 0 14.89 15.07 14.85 15.07 20500 14.2863 up up correct
BPYPP.US Brookfield Property Partners L.P 20250930 0 15.45 15.48 14.9 14.9 27700 14.1521 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20250930 0 3.2 3.2 2.979 3.04 42782 3.04 down down correct
BRID.US Bridgford Foods Corporation 20250930 0 7.82 8.09 7.8 7.84 2800 7.84 up down incorrect
BRKR.US Bruker Corporation 20250930 0 30.91 32.52 30.69 32.49 5398904 32.4562 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20250930 0 2.05 2.1 2.0498 2.07 51133 2.07 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20250930 0 1.46 1.46 1.395 1.45 43017 1.45 down down correct
BRY.US Berry Corporation 20250930 0 3.76 3.825 3.73 3.78 1140674 3.7466 up up correct
BRZE.US Braze Inc. Class A Common Stock 20250930 0 32.73 32.73 28.4 28.44 4638900 28.44 down down correct
BSBK.US Bogota Financial Corp 20250930 0 8.7574 9.0976 8.7574 9.0976 1144 9.0976 up up correct
BSET.US Bassett Furniture Industries Incorporated 20250930 0 15.69 15.9 15.545 15.64 16536 15.237 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20250930 0 0.021 0.021 0.019 0.02 66100 0.02 down down correct
BSRR.US Sierra Bancorp 20250930 0 28.73 29.07 27.81 28.91 22980 28.4622 up down incorrect
BSVN.US Bank7 Corp 20250930 0 45.9 47.02 45.47 46.27 45710 45.9849 up down incorrect
BSY.US Bentley Systems Incorporated 20250930 0 51.87 51.98 51 51.48 1418300 51.3954 down down correct
BTAI.US BioXcel Therapeutics Inc 20250930 0 2.61 2.61 2.48 2.56 1054030 2.56 down down correct
BTBD.US BT Brands Inc. Common Stock 20250930 0 1.86 2.01 1.8 1.98 355222 1.98 up up correct
BTBDW.US BT Brands Inc. Warrant 20250930 0 0.2899 0.298 0.2 0.2979 8372 0.2979 up up correct
BTBT.US Bit Digital Inc 20250930 0 2.96 3.04 2.88 3 59998200 3 up up correct
BTCS.US BTCS Inc. Common Stock 20250930 0 4.75 4.95 4.64 4.83 1702426 4.83 up up correct
BTCY.US Biotricity Inc. Common Stock 20250930 0 0.5278 0.565 0.5 0.53 47075 0.53 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20250930 0 6.72 6.73 6.6 6.7 2999700 6.4388 down down correct
BUSE.US First Busey Corporation 20250930 0 23.52 24.185 22.925 23.15 363023 22.6687 down down correct
BVS.US Bioventus Inc 20250930 0 6.6 6.7 6.57 6.69 247499 6.69 up up correct
BWAY.US BrainsWay Ltd 20250930 0 15.28 15.4 14.82 15.07 97200 7.535 down down correct
BWB.US Bridgewater Bancshares Inc 20250930 0 16.805 17.87 16.805 17.6 228514 17.6 up up correct
BWEN.US Broadwind Inc 20250930 0 2.12 2.14 2.06 2.1 70893 2.1 down down correct
BWFG.US Bankwell Financial Group Inc 20250930 0 45.06 45.24 43.97 44.25 68612 43.8712 down down correct
BWMN.US Bowman Consulting Group Ltd 20250930 0 41.92 42.43 41.5101 42.36 107021 42.36 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20250930 0 12.95 13.49 12.95 13.45 33600 13.2085 up up correct
BYND.US Beyond Meat Inc 20250930 0 1.81 1.93 1.66 1.89 13954140 1.89 up up correct
BYRN.US Byrna Technologies Inc 20250930 0 22.14 22.72 21.85 22.16 1123800 22.16 up up correct
BYSI.US BeyondSpring Inc 20250930 0 1.8 1.85 1.8 1.81 27982 1.81 up up correct
BZ.US Kanzhun Ltd ADR 20250930 0 23.5 23.625 23.11 23.36 4844234 23.1968 down down correct
BZUN.US Baozun Inc 20250930 0 4.06 4.15 4.01 4.05 167327 4.05 down up incorrect
CAAS.US China Automotive Systems Inc 20250930 0 4.85 4.85 4.71 4.71 22128 4.71 down down correct
CABA.US Cabaletta Bio Inc 20250930 0 2.39 2.39 2.235 2.34 1829932 2.34 down down correct
CAC.US Camden National Corporation 20250930 0 38.72 39.02 38.08 38.59 43427 37.8109 down down correct
CACC.US Credit Acceptance Corporation 20250930 0 451.74 468 451.74 466.93 289386 466.93 up up correct
CADCX.US CADCX 20250930 0 24.95 24.95 24.95 24.95 0 24.3394
CADE.US PA 20250930 0 22.01 22.2 21.69 22.19 7900 21.4891 up up correct
CADEX.US CADEX 20250930 0 25.08 25.08 25.08 25.08 0 24.2408
CADFX.US CION Ares Diversified Credit Fund W 20250930 0 25.36 25.36 25.36 25.36 0 24.6826
CADL.US Candel Therapeutics Inc. Common Stock 20250930 0 5.35 5.43 5.1 5.1 734964 5.1 down down correct
CADSX.US CADSX 20250930 0 25.2 25.2 25.2 25.2 0 24.5534
CADUX.US CADUX 20250930 0 25.33 25.33 25.33 25.33 0 24.613
CADWX.US CADWX 20250930 0 25.16 25.16 25.16 25.16 0 24.4867
CAKE.US The Cheesecake Factory Incorporated 20250930 0 55.34 55.83 53.79 54.64 1453200 54.0726 down up incorrect
CALA.US Calithera Biosciences Inc 20250930 0 0.0001 0.0001 0.0001 0.0001 400 0.0001
CALM.US Cal 20250930 0 96.31 96.59 93.745 94.1 1613005 91.8395 down down correct
CAMP.US CalAmp Corp 20250930 0 3.1 3.1 2.95 3 84300 3 down down correct
CAMT.US Camtek Ltd 20250930 0 103.55 105.1 102.09 105.05 386435 105.05 up up correct
CAN.US Canaan Inc 20250930 0 0.908 0.96 0.855 0.882 56765500 0.882 down down correct
CAPR.US Capricor Therapeutics Inc 20250930 0 7.39 7.64 7.1108 7.21 943633 7.21 down down correct
CAR.US Avis Budget Group Inc 20250930 0 161.6 162.63 158.64 160.57 587900 160.57 down down correct
CARE.US Carter Bankshares Inc 20250930 0 19.4 19.57 19.13 19.41 89465 19.41 up up correct
CARG.US CarGurus Inc 20250930 0 37.36 37.82 36.85 37.23 1079308 37.23 down down correct
CARV.US Carver Bancorp Inc 20250930 0 2.4 2.45 2.34 2.4 7714 2.4
CASH.US Meta Financial Group Inc 20250930 0 75.07 75.175 73.28 74.01 212925 73.9594 down down correct
CASI.US CASI Pharmaceuticals Inc 20250930 0 1.35 1.7 1.25 1.66 2861840 1.66 up up correct
CASS.US Cass Information Systems Inc 20250930 0 39.48 39.95 39.0501 39.33 45175 38.7607 down down correct
CASY.US Casey's General Stores Inc 20250930 0 558.36 566.725 558.08 565.32 234102 564.172 up down incorrect
CATY.US Cathay General Bancorp 20250930 0 47.99 48.24 47.41 48.01 252200 47.3285 up up correct
CBAN.US Colony Bankcorp Inc 20250930 0 17.19 17.44 16.885 17.01 70507 16.7912 down down correct
CBAT.US CBAK Energy Technology Inc 20250930 0 0.8613 0.9 0.8613 0.8948 49414 0.8948 up up correct
CBFV.US CB Financial Services Inc 20250930 0 33.12 33.22 32.99 33.21 5969 32.7097 up up correct
CBIO.US Catalyst Biosciences Inc 20250930 0 12.25 12.5 11.55 11.89 72700 11.89 down down correct
CBNK.US Capital Bancorp Inc 20250930 0 31.61 32.21 30.67 31.9 132667 31.647 up down incorrect
CBOE.US Cboe Global Markets Inc 20250930 0 247.62 248.99 244.23 245.25 840500 243.9635 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20250930 0 44.93 45.05 43.255 44.06 878669 43.4883 down down correct
CBSH.US Commerce Bancshares Inc 20250930 0 59.4101 59.85 59.17 59.76 844515 56.3248 up up correct
CCAP.US Crescent Capital BDC Inc 20250930 0 14.55 14.58 14.14 14.26 245300 13.8487 down up incorrect
CCB.US Coastal Financial Corporation 20250930 0 116.25 117.23 107.87 108.17 228470 108.17 down up incorrect
CCBG.US Capital City Bank Group Inc 20250930 0 41.59 41.89 41.28 41.79 53375 41.5308 up up correct
CCCC.US C4 Therapeutics Inc 20250930 0 2.2 2.249 2.16 2.22 898200 2.22 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20250930 0 20.94 21.15 20.71 21.04 96300 20.1176 up up correct
CCEL.US Cryo 20250930 0 4.6 4.68 4.6 4.64 4100 4.64 up up correct
CCEP.US Coca 20250930 0 89.815 91.33 89.79 90.41 1844486 88.9945 up up correct
CCLFX.US CCLFX 20250930 0 10.77 10.77 10.77 10.77 0 10.2242
CCNE.US CNB Financial Corporation 20250930 0 24.56 25.83 23.89 24.2 104750 23.8791 down down correct
CCNEP.US CNB Financial Corporation 20250930 0 25.13 25.38 25.13 25.38 600 24.4954 up up correct
CCOI.US Cogent Communications Holdings Inc 20250930 0 38 38.39 37.56 38.35 892500 38.2704 up up correct
CCRN.US Cross Country Healthcare Inc 20250930 0 13.76 14.37 13.51 14.2 548370 14.2 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20250930 0 29.27 29.64 29 29.37 80924 29.37 up down incorrect
CD.US Chindata Group Holdings Limited 20250930 0 19.53 24.99 19.26 24.58 600500 24.58 up up correct
CDLX.US Cardlytics Inc 20250930 0 2.65 2.67 2.35 2.43 3190284 2.43 down up incorrect
CDNA.US CareDx Inc 20250930 0 14.71 14.825 14.28 14.54 1180730 14.54 down down correct
CDNS.US Cadence Design Systems Inc 20250930 0 349.2 352.05 346.92 351.26 1195417 351.26 up up correct
CDTX.US Cidara Therapeutics Inc 20250930 0 94.62 99 94.1 95.76 1606200 95.76 up up correct
CDW.US CDW Corporation 20250930 0 162 162 157.98 159.28 1416600 157.7771 down down correct
CDXS.US Codexis Inc 20250930 0 2.46 2.51 2.425 2.44 594210 2.44 down down correct
CDZI.US Cadiz Inc 20250930 0 4.77 4.7781 4.56 4.72 653428 4.72 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20250930 0 19.32 19.591 19.32 19.591 3300 18.4995 up up correct
CEDAX.US CEDAX 20250930 0 22.1 22.1 22.1 22.1 0 21.2926
CEDTX.US CEDTX 20250930 0 21.96 21.96 21.96 21.96 0 21.1815
CELC.US Celcuity Inc 20250930 0 51.935 51.935 48.6 49.4 1132626 49.4 down down correct
CELH.US Celsius Holdings Inc 20250930 0 58.66 58.9 57.07 57.49 6381800 57.49 down down correct
CELU.US Celularity Inc 20250930 0 2.15 2.2071 2.03 2.07 73882 2.07 down down correct
CELUW.US Celularity Inc 20250930 0 0.0399 0.0399 0.035 0.0351 27327 0.0351 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20250930 0 0.103 0.103 0.103 0.103 1502 0.103
CENT.US Central Garden & Pet Company 20250930 0 32.58 32.68 32.09 32.65 58853 32.65 up up correct
CENTA.US Central Garden & Pet Company 20250930 0 29.57 29.685 29.09 29.53 254805 29.53 down down correct
CENX.US Century Aluminum Company 20250930 0 28.97 29.54 28.67 29.36 1971084 29.36 up up correct
CERS.US Cerus Corporation 20250930 0 1.52 1.605 1.49 1.59 1485922 1.59 up up correct
CERT.US Certara Inc 20250930 0 12.16 12.32 11.85 12.22 1382770 12.22 up down incorrect
CETX.US Cemtrex Inc 20250930 0 5.61 5.848 5.22 5.66 148800 5.66 up down incorrect
CEVA.US CEVA Inc 20250930 0 26 26.42 25.42 26.41 310349 26.41 up up correct
CFBK.US CF Bankshares Inc 20250930 0 24.04 24.34 23.87 23.95 32800 23.7904 down up incorrect
CFFI.US C&F Financial Corporation 20250930 0 66.36 67.2 65.39 67.2 6101 66.7791 up up correct
CFFN.US Capitol Federal Financial Inc 20250930 0 6.33 6.38 6.27 6.35 511989 6.1569 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20250930 0 20.09 20.09 19.275 19.8 5123800 19.8 down down correct
CG.US The Carlyle Group Inc 20250930 0 64.76 65.055 61.01 62.7 6652697 61.8811 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20250930 0 18.12 18.12 17.965 17.98 48700 17.4041 down down correct
CGBD.US TCG BDC Inc 20250930 0 12.55 12.75 12.38 12.5 643360 12.1066 down down correct
CGC.US Canopy Growth Corporation 20250930 0 1.57 1.59 1.41 1.46 37459500 1.46 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20250930 0 22.59 22.59 22.59 22.59 0 22.1966
CGEM.US Cullinan Oncology Inc 20250930 0 5.95 6.055 5.89 5.93 1070749 5.93 down down correct
CGEN.US Compugen Ltd 20250930 0 1.41 1.5 1.4 1.47 313430 1.47 up up correct
CGNT.US Cognyte Software Ltd 20250930 0 8.18 8.43 8.0908 8.4 272620 8.4 up up correct
CGNX.US Cognex Corporation 20250930 0 45.5 45.78 44.52 45.3 1552300 45.1322 down up incorrect
CGO.US Calamos Global Total Return Fund 20250930 0 11.96 12.2 11.96 12.04 14300 11.6392 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20250930 0 1.35 1.41 1.285 1.35 2298323 1.35
CHCI.US Comstock Holding Companies Inc 20250930 0 15.39 15.39 13.539 14.01 38789 14.01 down up incorrect
CHCO.US City Holding Company 20250930 0 124.4 124.71 122.79 123.87 76863 122.1254 down down correct
CHDN.US Churchill Downs Incorporated 20250930 0 98 98.165 95.845 97.01 639398 96.6349 down down correct
CHEF.US The Chefs' Warehouse Inc 20250930 0 58.67 58.87 57.95 58.33 307714 58.33 down down correct
CHEK.US Check 20250930 0 2.36 2.44 2.12 2.12 315700 2.12 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20250930 0 10.74 10.82 10.67 10.79 215200 10.333 up up correct
CHKP.US Check Point Software Technologies Ltd 20250930 0 206.29 208.28 205.94 206.91 576937 206.91 up down incorrect
CHMG.US Chemung Financial Corporation 20250930 0 52.53 52.53 52.35 52.52 7460 52.2253 down up incorrect
CHNR.US China Natural Resources Inc 20250930 0 4.87 5.26 4.85 5.025 48474 5.025 up up correct
CHRS.US Coherus BioSciences Inc 20250930 0 1.7 1.7156 1.59 1.64 940080 1.64 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20250930 0 131.45 132.49 130.27 132.4 1928000 131.4227 up up correct
CHSCL.US CHS Inc 20250930 0 25.72 25.8 25.59 25.65 79854 25.1835 down down correct
CHSCM.US CHS Inc 20250930 0 25.06 25.06 24.77 24.77 132389 24.3523 down down correct
CHSCN.US CHS Inc 20250930 0 25.12 25.1796 24.87 24.92 126329 24.4827 down down correct
CHSCO.US CHS Inc 20250930 0 26.79 26.91 26.5 26.6 72660 26.106 down down correct
CHSCP.US CHS Inc 20250930 0 29.9 30.08 29.7 29.71 36401 29.1855 down down correct
CHTR.US Charter Communications Inc 20250930 0 276.55 285.82 274.96 275.11 4552200 275.11 down down correct
CHW.US Calamos Global Dynamic Income Fund 20250930 0 7.47 7.54 7.46 7.54 253900 7.2961 up up correct
CHY.US Calamos Convertible and High Income Fund 20250930 0 11.17 11.22 11.13 11.22 158100 10.7458 up up correct
CIFR.US Cipher Mining Inc 20250930 0 12.72 12.76 12.14 12.59 47248724 12.59 down down correct
CIFRW.US Cipher Mining Inc 20250930 0 4.93 5.1 4.66 5 189352 4.9878 up up correct
CIGI.US Colliers International Group Inc 20250930 0 157.61 158.265 154.5 156.21 92737 156.0536 down down correct
CINF.US Cincinnati Financial Corporation 20250930 0 156.46 158.4 155.81 158.1 378700 157.2778 up up correct
CIVB.US Civista Bancshares Inc 20250930 0 20.28 20.475 20.065 20.31 85150 20.0042 up up correct
CIZN.US Citizens Holding Company 20250930 0 6.65 6.65 6.6 6.6 36000 6.6 down down correct
CLAR.US Clarus Corporation 20250930 0 3.55 3.635 3.43 3.5 119887 3.4742 down up incorrect
CLBK.US Columbia Financial Inc 20250930 0 14.99 15.105 14.85 15.01 119175 15.01 up up correct
CLBT.US Cellebrite DI 20250930 0 19.08 19.12 18.46 18.53 1405500 18.53 down down correct
CLDX.US Celldex Therapeutics Inc 20250930 0 25.96 26.2 25.44 25.87 1168500 25.87 down down correct
CLFD.US Clearfield Inc 20250930 0 33.8 34.42 33.55 34.38 102502 34.38 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20250930 0 2.39 2.8 2.2699 2.69 4476963 2.69 up up correct
CLIR.US ClearSign Technologies Corporation 20250930 0 0.825 0.825 0.7511 0.7712 112806 0.7712 down down correct
CLLS.US Cellectis S.A 20250930 0 2.8 2.85 2.71 2.85 60961 2.85 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20250930 0 18.26 18.41 17.93 18.25 542960 18.25 down down correct
CLNE.US Clean Energy Fuels Corp 20250930 0 2.69 2.69 2.54 2.58 1593920 2.58 down down correct
CLNN.US Clene Inc 20250930 0 6.06 6.19 5.8201 6.025 44588 6.025 down down correct
CLNNW.US Clene Inc 20250930 0 0.022 0.0268 0.021 0.0268 1033 0.0268 up up correct
CLOV.US Clover Health Investments Corp 20250930 0 3.1 3.15 3.03 3.06 4361022 3.06 down up incorrect
CLPS.US CLPS Incorporation 20250930 0 0.96 1.02 0.96 1.02 2945 1.02 up down incorrect
CLPT.US ClearPoint Neuro Inc 20250930 0 21.495 22.39 21.04 21.79 938726 21.79 up down incorrect
CLRB.US Cellectar Biosciences Inc 20250930 0 5.41 5.6 5.3 5.6 28177 5.6 up down incorrect
CLRO.US ClearOne Inc 20250930 0 5.52 6.8699 5.275 5.8101 189661 5.8101 up up correct
CLSD.US Clearside Biomedical Inc 20250930 0 4.16 4.45 3.94 3.97 64159 3.97 down down correct
CLSK.US CleanSpark Inc 20250930 0 14.62 14.87 14.21 14.5 25824869 14.5 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20250930 0 13.2 13.2 13.2 13.2 0 13.2
CLVR.US Clever Leaves Holdings Inc 20250930 0 0.0001 0.0001 0.0001 0.0001 742 0.0001
CLWT.US Euro Tech Holdings Company Limited 20250930 0 1.36 1.41 1.35 1.35 2999 1.35 down down correct
CMBM.US Cambium Networks Corporation 20250930 0 0.9 0.9486 0.87 0.8943 83006 0.8943 down down correct
CMCO.US Columbus McKinnon Corporation 20250930 0 14.37 14.455 14.04 14.34 474158 14.2287 down down correct
CMCSA.US Comcast Corporation 20250930 0 31.4374 31.7972 31.2125 31.4074 37758230 28.7885 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20250930 0 6.51 6.63 6.13 6.23 19200 6.23 down up incorrect
CME.US CME Group Inc 20250930 0 272.84 274.17 269.5 270.19 2893744 268.9502 down down correct
CMLS.US Cumulus Media Inc 20250930 0 0.1322 0.1379 0.1322 0.1379 13030 0.1379 up up correct
CMMB.US Chemomab Therapeutics Ltd 20250930 0 2.72 2.77 2.6 2.63 232100 2.63 down down correct
CMPR.US Cimpress plc 20250930 0 61.67 63.385 61.34 63.04 212838 63.04 up up correct
CMPS.US COMPASS Pathways plc 20250930 0 5.9 5.92 5.64 5.73 955765 5.73 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20250930 0 3.785 3.8331 3.485 3.5 2814281 3.5 down down correct
CMTL.US Comtech Telecommunications Corp 20250930 0 2.59 2.61 2.435 2.58 121191 2.58 down down correct
CNDT.US Conduent Incorporated 20250930 0 2.8 2.835 2.735 2.8 811064 2.8
CNET.US ZW Data Action Technologies Inc 20250930 0 2.31 2.39 2.31 2.34 23900 2.34 up up correct
CNEY.US CN Energy Group. Inc 20250930 0 2.45 2.51 2.335 2.39 47107 2.39 down down correct
CNOB.US ConnectOne Bancorp Inc 20250930 0 25 25.27 24.62 24.81 463500 24.4648 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20250930 0 23.81 23.898 23.81 23.86 3500 22.907 up up correct
CNRLX.US CNRLX 20250930 0 16.61 16.61 16.61 16.61 0 15.9485
CNROX.US CNROX 20250930 0 6.27 6.27 6.27 6.27 0 5.5999
CNSP.US CNS Pharmaceuticals Inc 20250930 0 8.94 9 8.69 9 6100 9 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20250930 0 24.29 24.57 23.53 24.25 1417700 24.25 down down correct
CNTB.US Connect Biopharma Holdings Limited 20250930 0 1.3 1.52 1.23 1.51 265977 1.51 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20250930 0 0.9797 0.9909 0.95 0.9688 112338 0.9688 down down correct
CNTY.US Century Casinos Inc 20250930 0 2.56 2.615 2.56 2.61 33900 2.61 up up correct
CNXC.US Concentrix Corporation 20250930 0 47.08 47.705 46 46.15 845300 45.374 down down correct
CNXN.US PC Connection Inc 20250930 0 61.33 62.07 61.15 61.99 61317 61.6361 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20250930 0 43 43.28 42.21 42.47 905800 42.47 down down correct
COCP.US Cocrystal Pharma Inc 20250930 0 1.19 1.31 1.17 1.25 654470 1.25 up up correct
CODA.US Coda Octopus Group Inc 20250930 0 8.15 8.2 7.85 8.025 45626 8.025 down up incorrect
CODX.US Co 20250930 0 0.3763 0.3763 0.3301 0.344 56543 10.32 down up incorrect
COF.US PN 20250930 0 17.85 17.86 17.54 17.62 48633 17.0724 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20250930 0 29.24 31.2 28.87 28.96 104786 28.6967 down up incorrect
COGT.US Cogent Biosciences Inc 20250930 0 13.972 14.535 13.72 14.36 2255318 14.36 up down incorrect
COHR.US Coherent Inc 20250930 0 108.54 110.6 105.51 107.72 2331000 107.72 down down correct
COHU.US Cohu Inc 20250930 0 20.02 20.42 19.77 20.33 1048542 20.33 up up correct
COIN.US Coinbase Global Inc 20250930 0 329.995 338.1 329.662 337.49 6674692 337.49 up down incorrect
COKE.US Coca 20250930 0 116.26 117.72 116.26 117.16 428924 116.7357 up up correct
COLB.US Columbia Banking System Inc 20250930 0 25.69 25.82 25.26 25.74 4693200 25.0968 up up correct
COLL.US Collegium Pharmaceutical Inc 20250930 0 34.59 35.535 34.385 34.99 308602 34.99 up up correct
COLM.US Columbia Sportswear Company 20250930 0 51.51 52.395 51.27 52.3 686033 51.9872 up up correct
COMM.US CommScope Holding Company Inc 20250930 0 15.525 15.57 15.1748 15.48 4201109 15.48 down down correct
COMS.US COMSovereign Holding Corp 20250930 0 0.0006 0.0006 0.0006 0.0006 2602 0.0006
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20250930 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
COOP.US Mr. Cooper Group Inc 20250930 0 215.07 219.6583 201.53 210.79 1431269 210.79 down down correct
CORT.US Corcept Therapeutics Incorporated 20250930 0 85.5 85.5 83.04 83.11 526146 83.11 down down correct
COST.US Costco Wholesale Corporation 20250930 0 916.25 930.51 913.37 925.63 3096700 923.0613 up up correct
CPHC.US Canterbury Park Holding Corporation 20250930 0 16.15 16.6851 16.15 16.39 2140 16.3141 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20250930 0 3.14 3.1439 3.03 3.12 42715 3.12 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20250930 0 0.9 0.91 0.87 0.89 273000 0.89 down down correct
CPRDX.US CPRDX 20250930 0 11.43 11.43 11.43 11.43 0 11.1078
CPREX.US CPREX 20250930 0 11.43 11.43 11.43 11.43 0 11.099
CPRSX.US CPRSX 20250930 0 11.42 11.42 11.42 11.42 0 11.1251
CPRT.US Copart Inc 20250930 0 44.44 45 44.23 44.97 6292200 44.97 up up correct
CPRTX.US CPRTX 20250930 0 11.42 11.42 11.42 11.42 0 11.124
CPRX.US Catalyst Pharmaceuticals Inc 20250930 0 19.6 19.92 19.52 19.7 1574370 19.7 up up correct
CPSH.US CPS Technologies Corporation 20250930 0 3.6 3.67 3.4 3.57 171578 3.57 down down correct
CPSS.US Consumer Portfolio Services Inc 20250930 0 7.51 7.74 7.48 7.55 10270 7.55 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20250930 0 16.27 16.32 16.07 16.16 70200 15.4242 down up incorrect
CRAI.US CRA International Inc 20250930 0 205.11 208.69 205.11 208.53 163162 207.8501 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20250930 0 12.27 12.76 12.01 12.65 157727 12.65 up up correct
CRBU.US Caribou Biosciences Inc 20250930 0 2.31 2.37 2.19 2.33 1162477 2.33 up up correct
CRCT.US Cricut Inc 20250930 0 6.31 6.5199 6.255 6.29 1789803 6.1632 down down correct
CRDF.US Cardiff Oncology Inc 20250930 0 2.05 2.11 1.99 2.06 870600 2.06 up up correct
CRDFX.US CRDFX 20250930 0 22.6 22.6 22.6 22.6 0 21.9842
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20250930 0 22.59 22.59 22.59 22.59 0 22.1408
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20250930 0 1.12 1.14 1.04 1.07 982014 1.07 down down correct
CRDLX.US CRDLX 20250930 0 22.59 22.59 22.59 22.59 0 22.1695
CRDTX.US Griffin Inst Access Credit Fund CL A 20250930 0 22.6 22.6 22.6 22.6 0 22.1645
CREDX.US CREDX 20250930 0 8.4 8.4 8.4 8.4 0 8.0884
CREG.US China Recycling Energy Corporation 20250930 0 1.21 1.35 1.02 1.22 1026073 1.22 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20250930 0 0.68 0.68 0.61 0.6682 10127 0.6682 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20250930 0 9.25 9.34 9.12 9.2 286078 8.5085 down up incorrect
CREX.US Creative Realities Inc 20250930 0 2.288 2.3 2.25 2.29 8893 2.29 up down incorrect
CRIS.US Curis Inc 20250930 0 1.66 1.71 1.5933 1.66 40210 1.66
CRKN.US Crown ElectroKinetics Corp 20250930 0 0.661 0.884 0.661 0.68 18800 0.68 up down incorrect
CRMD.US CorMedix Inc 20250930 0 12.08 12.29 11.61 11.63 1915219 11.63 down down correct
CRMT.US America's Car 20250930 0 29.38 29.62 28.055 29.21 196626 29.21 down up incorrect
CRNC.US Cerence Inc 20250930 0 11.96 13.09 11.909 12.46 2623300 12.46 up down incorrect
CRNT.US Ceragon Networks Ltd 20250930 0 2.35 2.3567 2.25 2.33 609356 2.33 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20250930 0 43.43 43.4799 40.8 41.65 2111678 41.65 down up incorrect
CRON.US Cronos Group Inc 20250930 0 2.91 2.94 2.73 2.78 5230229 2.78 down down correct
CROX.US Crocs Inc 20250930 0 83.57 84.27 82.11 83.55 1933346 83.55 down down correct
CRSP.US CRISPR Therapeutics AG 20250930 0 63.815 66.29 62.62 64.81 2576343 64.81 up up correct
CRSR.US Corsair Gaming Inc 20250930 0 8.6 8.93 8.55 8.92 734778 8.92 up up correct
CRTD.US Creatd Inc 20250930 0 0.251 0.251 0.204 0.204 1253 4.08 down down correct
CRTO.US Criteo S.A 20250930 0 22.34 22.76 22.27 22.6 649015 22.6 up up correct
CRUS.US Cirrus Logic Inc 20250930 0 124 125.97 122.7808 125.29 412033 125.29 up up correct
CRVL.US CorVel Corporation 20250930 0 76.85 78.11 76.76 77.42 141661 77.42 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20250930 0 7.28 7.41 7.03 7.37 1543954 7.37 up up correct
CRWD.US CrowdStrike Holdings Inc 20250930 0 486.42 490.881 479.254 490.38 2288200 490.38 up up correct
CRWS.US Crown Crafts Inc 20250930 0 2.89 2.91 2.81 2.91 38374 2.8277 up up correct
CSBR.US Champions Oncology Inc 20250930 0 6.32 6.6 6.32 6.475 16034 6.475 up up correct
CSCO.US Cisco Systems Inc 20250930 0 67.71 68.77 67.69 68.42 20498900 67.6474 up down incorrect
CSGP.US CoStar Group Inc 20250930 0 84.22 84.86 83.15 84.37 3583420 84.37 up up correct
CSGS.US CSG Systems International Inc 20250930 0 64.51 64.9499 63.825 64.38 153004 64.1125 down down correct
CSIQ.US Canadian Solar Inc 20250930 0 12.91 13.09 12.58 13.04 988270 13.04 up down incorrect
CSPI.US CSP Inc 20250930 0 12.01 12.11 11.28 11.55 22700 11.4844 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20250930 0 19.12 19.31 19.12 19.29 199883 18.7367 up up correct
CSTE.US Caesarstone Ltd 20250930 0 1.58 1.63 1.51 1.59 36876 1.59 up up correct
CSTL.US Castle Biosciences Inc 20250930 0 22.27 22.81 22.01 22.77 212616 22.77 up up correct
CSWC.US Capital Southwest Corporation 20250930 0 21.96 22.15 21.69 21.86 594954 20.8546 down down correct
CSX.US CSX Corporation 20250930 0 35.74 35.75 35.26 35.51 17212000 35.2631 down down correct
CTAS.US Cintas Corporation 20250930 0 202.6 205.93 201.75 205.26 1822700 204.2986 up up correct
CTBI.US Community Trust Bancorp Inc 20250930 0 55.5 55.97 55.42 55.95 59517 55.4568 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20250930 0 3.38 3.48 3.35 3.47 611438 3.47 up up correct
CTLP.US Cantaloupe Inc 20250930 0 10.6 10.61 10.565 10.57 881525 10.57 down down correct
CTMX.US CytomX Therapeutics Inc 20250930 0 3.26 3.28 3.1 3.19 4273082 3.19 down down correct
CTRE.US CareTrust REIT Inc 20250930 0 34.1 34.7 34.065 34.68 3056104 34.3654 up up correct
CTRM.US Castor Maritime Inc 20250930 0 2.06 2.1 2.06 2.08 16027 2.08 up up correct
CTRN.US Citi Trends Inc 20250930 0 31.22 31.6 30.4 31.03 105622 31.03 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20250930 0 66.91 67.61 66.61 67.07 4064510 66.4398 up up correct
CTSO.US Cytosorbents Corporation 20250930 0 0.9238 0.9377 0.9238 0.9341 11073 0.9341 up up correct
CTXR.US Citius Pharmaceuticals Inc 20250930 0 1.17 1.24 1.1501 1.24 272941 1.24 up up correct
CUE.US Cue Biopharma Inc 20250930 0 0.7 0.7274 0.6875 0.7187 221804 0.7187 up down incorrect
CUEN.US Cuentas Inc 20250930 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CULL.US Cullman Bancorp Inc. Common Stock 20250930 0 11.5 11.5025 11.5 11.5 9514 11.3937
CURI.US CuriosityStream Inc 20250930 0 5.39 5.48 5.24 5.3 298100 5.0869 down down correct
CURIW.US CuriosityStream Inc 20250930 0 0.0201 0.0286 0.0201 0.0207 42748 0.0207 up up correct
CVAC.US CureVac N.V 20250930 0 5.36 5.4 5.35 5.39 372755 5.39 up down incorrect
CVBF.US CVB Financial Corp 20250930 0 19.08 19.15 18.7299 18.91 705749 18.5189 down up incorrect
CVCO.US Cavco Industries Inc 20250930 0 589.4 600 571.3 580.73 179968 580.73 down down correct
CVGI.US Commercial Vehicle Group Inc 20250930 0 1.69 1.71 1.64 1.7 91907 1.7 up up correct
CVGW.US Calavo Growers Inc 20250930 0 25.77 26.15 25.5 25.74 313931 25.5079 down down correct
CVLG.US Covenant Logistics Group Inc 20250930 0 21.32 21.67 21.2 21.66 115786 21.5375 up up correct
CVLT.US Commvault Systems Inc 20250930 0 193.39 196.88 187.6501 188.78 506885 188.78 down down correct
CVRX.US CVRx Inc. Common Stock 20250930 0 7.74 8.115 7.54 8.07 182526 8.07 up up correct
CVV.US CVD Equipment Corporation 20250930 0 3.33 3.3696 3.25 3.36 27690 3.36 up up correct
CWBC.US Community West Bancshares 20250930 0 20.66 20.95 20.55 20.84 36700 20.6242 up up correct
CWCO.US Consolidated Water Co. Ltd 20250930 0 34.9 35.4757 34.8001 35.28 185749 35.0006 up up correct
CWST.US Casella Waste Systems Inc 20250930 0 91.2 95.59 91.045 94.88 1348604 94.88 up up correct
CXDO.US Crexendo Inc 20250930 0 6.7 6.725 6.32 6.5 89099 6.5 down up incorrect
CYBR.US CyberArk Software Ltd 20250930 0 482.09 488.3 479.78 483.15 432534 483.15 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20250930 0 5.7 7.5 5.7 5.88 22704 5.88 up up correct
CYCN.US Cyclerion Therapeutics Inc 20250930 0 2.26 2.339 2.24 2.3 95700 2.3 up up correct
CYPS.US Cyclo3pss Corporation 20250930 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20250930 0 9.37 9.52 9.09 9.48 466400 9.48 up up correct
CYTK.US Cytokinetics Incorporated 20250930 0 54.09 55.92 53.57 54.96 2811700 54.96 up up correct
CZNC.US Citizens & Northern Corporation 20250930 0 19.65 19.88 19.64 19.81 30023 19.2833 up up correct
CZR.US Caesars Entertainment Inc 20250930 0 27.77 27.88 26.69 27.025 6579000 27.025 down down correct
CZWI.US Citizens Community Bancorp Inc 20250930 0 16.03 16.22 15.95 16.07 11539 15.9817 up up correct
DAKT.US Daktronics Inc 20250930 0 20.78 20.95 20.39 20.92 601471 20.92 up up correct
DARE.US Daré Bioscience Inc 20250930 0 2.08 2.14 2.08 2.1 94386 2.1 up up correct
DATS.US DatChat Inc. Common Stock 20250930 0 2.32 2.328 2.1595 2.26 83444 2.26 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20250930 0 6.96 7.11 6.93 7.05 1537341 7.05 up up correct
DBGI.US Digital Brands Group Inc 20250930 0 8.08 8.4 7.75 8.2 125000 8.2 up up correct
DBVT.US DBV Technologies S.A 20250930 0 9.61 10 9.45 10 79023 10 up up correct
DBX.US Dropbox Inc 20250930 0 30.71 30.82 30.155 30.21 2920523 30.21 down down correct
DCBO.US Docebo Inc 20250930 0 27.75 27.79 27.095 27.33 53122 27.33 down down correct
DCGO.US DocGo Inc 20250930 0 1.39 1.39 1.33 1.36 526094 1.36 down down correct
DCOM.US Dime Community Bancshares Inc 20250930 0 29.79 30.18 29.35 29.83 153500 29.3251 up up correct
DCOMP.US Dime Community Bancshares Inc 20250930 0 19.43 19.9 18.85 19.16 59200 18.4853 down down correct
DCTH.US Delcath Systems Inc 20250930 0 10.85 10.87 10.65 10.75 1005400 10.75 down down correct
DDOG.US Datadog Inc 20250930 0 144.43 144.495 139.63 142.4 4305182 142.4 down down correct
DENN.US Denny's Corporation 20250930 0 5.48 5.48 5.1 5.23 775422 5.23 down up incorrect
DFH.US Dream Finders Homes Inc 20250930 0 26.12 26.26 25.55 25.92 256573 25.92 down up incorrect
DGICA.US Donegal Group Inc 20250930 0 19.16 19.49 19.06 19.39 156735 19.0163 up up correct
DGII.US Digi International Inc 20250930 0 37.03 37.39 36.155 36.46 183660 36.46 down down correct
DGLY.US Digital Ally Inc 20250930 0 1.99 2.02 1.86 1.93 16443 5.79 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20250930 0 4.04 4.065 3.875 4.06 565658 4.06 up up correct
DHC.US Diversified Healthcare Trust 20250930 0 4.24 4.425 4.16 4.41 852313 4.392 up up correct
DHCNI.US DHCNI 20250930 0 16.55 16.7 16.3 16.7 42500 16.0252 up down incorrect
DHCNL.US Diversified Healthcare Trust 20250930 0 17.46 17.722 17.28 17.62 25172 16.8697 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20250930 0 140.39 141.02 139.617 140.01 34792 135.6016 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20250930 0 2.62 2.62 2.5034 2.59 53190 2.59 down down correct
DIOD.US Diodes Incorporated 20250930 0 52.75 53.21 52.19 53.21 328700 53.21 up down incorrect
DJCO.US Daily Journal Corporation 20250930 0 472.47 482.57 451.47 465.14 119159 465.14 down down correct
DKNG.US DraftKings Inc 20250930 0 41.82 41.94 37.13 37.4 44857300 37.4 down down correct
DLHC.US DLH Holdings Corp 20250930 0 5.55 5.72 5.54 5.65 11996 5.65 up up correct
DLO.US DLocal Limited Class A Common Shares 20250930 0 14.625 14.69 14.07 14.28 1738959 14.28 down down correct
DLPN.US Dolphin Entertainment Inc 20250930 0 1.27 1.29 1.25 1.28 16553 1.28 up up correct
DLTH.US Duluth Holdings Inc 20250930 0 3.88 3.94 3.66 3.91 182352 3.91 up up correct
DLTR.US Dollar Tree Inc 20250930 0 94.38 95.05 93.43 94.37 4209159 94.37 down down correct
DMAC.US DiaMedica Therapeutics Inc 20250930 0 6.9 7.03 6.8 6.87 138449 6.87 down down correct
DMLP.US Dorchester Minerals L.P 20250930 0 25.77 26.02 25.6387 25.89 89448 24.4336 up up correct
DMRC.US Digimarc Corporation 20250930 0 10.08 10.17 9.59 9.77 207399 9.77 down down correct
DNLI.US Denali Therapeutics Inc 20250930 0 14.48 14.58 14.08 14.52 2092302 14.52 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20250930 0 3.585 3.88 3.56 3.87 7314618 3.87 up up correct
DOCU.US DocuSign Inc 20250930 0 81.88 81.88 72.02 72.09 9675137 72.09 down down correct
DOGZ.US Dogness (International) Corporation 20250930 0 14.01 14.1 11.67 12.88 350313 12.88 down down correct
DOMO.US Domo Inc 20250930 0 16.305 16.505 15.68 15.84 602954 15.84 down down correct
DOOO.US BRP Inc 20250930 0 60.28 60.95 59.78 60.78 126541 60.6466 up up correct
DORM.US Dorman Products Inc 20250930 0 152.74 156.38 152.05 155.88 156355 155.88 up up correct
DOX.US Amdocs Limited 20250930 0 80.93 82.1 80.83 82.05 1054548 81.5179 up up correct
DOYU.US DouYu International Holdings Limited 20250930 0 7.5 7.54 7.45 7.52 73100 7.52 up up correct
DPRO.US Draganfly Inc. Common Shares 20250930 0 8.26 9.55 7.85 8.14 60249898 8.14 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20250930 0 42.87 42.87 41 41.153 8700 31.0574 down down correct
DRIO.US DarioHealth Corp 20250930 0 15.53 17.35 14.78 17.35 131543 17.35 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20250930 0 5.2 5.2 4.96 5.02 13100 5.02 down down correct
DRVN.US Driven Brands Holdings Inc 20250930 0 16.04 16.13 15.79 16.11 953473 16.11 up up correct
DSGN.US Design Therapeutics Inc 20250930 0 6.82 7.59 6.8095 7.53 245296 7.53 up up correct
DSGX.US The Descartes Systems Group Inc 20250930 0 95.58 95.58 93.84 94.23 514870 94.23 down down correct
DSP.US Viant Technology Inc 20250930 0 8.63 8.758 8.25 8.63 351247 8.63
DSWL.US Deswell Industries Inc 20250930 0 4.03 4.03 3.82 3.96 23989 3.8544 down down correct
DTIL.US Precision BioSciences Inc 20250930 0 5.18 5.55 5.14 5.52 189820 5.52 up up correct
DTSS.US Datasea Inc 20250930 0 2.04 2.085 1.902 2.02 101907 2.02 down up incorrect
DTST.US Data Storage Corporation 20250930 0 4.22 4.38 4.21 4.32 49200 4.32 up down incorrect
DUO.US Fangdd Network Group Ltd 20250930 0 3.51 3.78 3.42 3.43 1004800 3.43 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20250930 0 331.2 332 312.09 321.84 1770900 321.84 down down correct
DUOT.US Duos Technologies Group Inc 20250930 0 7.64 7.73 7.3 7.36 113203 7.36 down down correct
DVAX.US Dynavax Technologies Corporation 20250930 0 9.63 10.03 9.6 9.93 1498163 9.93 up up correct
DWSN.US Dawson Geophysical Company 20250930 0 1.86 1.87 1.76 1.76 19200 1.76 down up incorrect
DXCM.US DexCom Inc 20250930 0 66.7 67.61 66.18 67.29 3793400 67.29 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20250930 0 1.34 1.37 1.29 1.31 26588 1.31 down up incorrect
DXPE.US DXP Enterprises Inc 20250930 0 122 123.11 116.47 119.07 192500 119.07 down down correct
DXYN.US The Dixie Group Inc 20250930 0 0.7205 0.725 0.7177 0.7177 7001 0.7177 down down correct
DYAI.US Dyadic International Inc 20250930 0 1.16 1.24 1.16 1.18 94813 1.18 up up correct
DYN.US Dyne Therapeutics Inc 20250930 0 12.27 12.83 12.26 12.65 2747044 12.65 up up correct
DYNT.US Dynatronics Corporation 20250930 0 0.065 0.07 0.065 0.065 4292 0.065
EA.US Electronic Arts Inc 20250930 0 201.75 202.15 201.3 201.7 8930100 201.321 down down correct
EBAY.US eBay Inc 20250930 0 91.39 92.21 90.43 90.95 5986100 90.3283 down down correct
EBC.US Eastern Bankshares Inc 20250930 0 18.11 18.26 17.895 18.15 1635800 17.9023 up up correct
EBET.US Esports Technologies Inc 20250930 0 0.001 0.001 0.001 0.001 35709 0.001
EBMT.US Eagle Bancorp Montana Inc 20250930 0 17.3 17.45 17.08 17.27 11002 17.0093 down down correct
EBON.US Ebang International Holdings Inc 20250930 0 4.681 4.89 4.35 4.5 8600 4.5 down down correct
ECOR.US electroCore Inc 20250930 0 5.01 5.04 4.879 4.95 29200 4.95 down down correct
ECPG.US Encore Capital Group Inc 20250930 0 43.32 43.515 40.8 41.74 362980 41.74 down down correct
EDAP.US EDAP TMS S.A 20250930 0 2.39 2.39 2.23 2.29 14303 2.29 down down correct
EDIT.US Editas Medicine Inc 20250930 0 3.5 3.62 3.36 3.47 2589142 3.47 down down correct
EDRY.US EuroDry Ltd 20250930 0 12.86 12.86 12.2801 12.4999 1010 12.4999 down up incorrect
EDSA.US Edesa Biotech Inc 20250930 0 2.38 2.48 2.38 2.47 1421300 2.47 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20250930 0 1.1006 1.1006 1.07 1.07 1922 1.07 down up incorrect
EDUC.US Educational Development Corporation 20250930 0 1.32 1.37 1.31 1.33 24200 1.33 up down incorrect
EEFT.US Euronet Worldwide Inc 20250930 0 88.89 88.95 86.35 87.81 669339 87.81 down down correct
EEIQ.US Elite Education Group International Limited 20250930 0 0.47 0.47 0.4388 0.445 8709 7.12 down down correct
EFOI.US Energy Focus Inc 20250930 0 2.84 2.8699 2.7708 2.78 12674 2.78 down down correct
EFSC.US Enterprise Financial Services Corp 20250930 0 58.49 60.015 57.5275 57.98 116459 57.6528 down down correct
EFTR.US Effector Therapeutics Inc 20250930 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20250930 0 9.1 9.13 8.56 8.71 86230 8.71 down down correct
EGBN.US Eagle Bancorp Inc 20250930 0 20.15 20.38 19.64 20.22 332800 20.2004 up up correct
EGLE.US Eagle Bulk Shipping Inc 20250930 0 28.94 29.0619 28.94 29.0619 1446 28.8574 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20250930 0 2.7 2.7 2.7 2.7 0 2.7
EH.US EHang Holdings Limited 20250930 0 18.63 19.06 18.46 18.57 841445 18.57 down down correct
EHTH.US eHealth Inc 20250930 0 4.06 4.389 4.06 4.31 651406 4.31 up up correct
EIOAX.US EIOAX 20250930 0 8.73 8.73 8.73 8.73 0 8.4515
EIOMX.US EIOMX 20250930 0 8.59 8.59 8.59 8.59 0 8.3066
EJH.US E 20250930 0 1.075 1.075 1.04 1.06 85103 1.06 down down correct
EKSO.US Ekso Bionics Holdings Inc 20250930 0 5.45 5.45 4.96 5.13 62366 5.13 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20250930 0 2.54 2.635 2.48 2.59 763000 2.59 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20250930 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20250930 0 4.8 4.85 4.74 4.78 5306 4.78 down down correct
ELTK.US Eltek Ltd 20250930 0 11 11 10.95 10.95 3200 10.95 down down correct
ELYS.US Elys Game Technology Corp 20250930 0 0.0002 0.0002 0.0002 0.0002 462 0.0002
EM.US Smart Share Global Limited 20250930 0 1.35 1.36 1.34 1.35 119067 1.35
EML.US The Eastern Company 20250930 0 23.97 25.5 23.46 23.46 5039 23.1926 down down correct
ENLV.US Enlivex Therapeutics Ltd 20250930 0 1.03 1.04 1.02 1.04 163400 1.04 up up correct
ENPH.US Enphase Energy Inc 20250930 0 36.13 36.26 35.06 35.39 5887900 35.39 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20250930 0 2.37 2.43 2.22 2.37 182900 2.37
ENSG.US The Ensign Group Inc 20250930 0 171.11 173.12 171 172.77 307200 172.7065 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20250930 0 14.99 15.09 11.3 11.97 2026862 11.97 down down correct
ENTG.US Entegris Inc 20250930 0 92.68 94.08 90.31 92.46 1955992 92.2825 down down correct
ENTX.US Entera Bio Ltd 20250930 0 1.98 1.98 1.86 1.92 31025 1.92 down down correct
ENVB.US Enveric Biosciences Inc 20250930 0 0.628 0.675 0.59 0.6394 45034 7.6728 up up correct
ENVX.US Enovix Corporation 20250930 0 9.92 9.99 9.69 9.97 5216900 9.97 up up correct
EOLS.US Evolus Inc 20250930 0 6.16 6.22 6.095 6.14 732892 6.14 down down correct
EOSE.US Eos Energy Enterprises Inc 20250930 0 11 11.569 10.8 11.39 14085300 11.39 up up correct
EOSEW.US Eos Energy Enterprises Inc 20250930 0 1.7 1.85 1.48 1.77 383200 1.77 up up correct
EPIX.US ESSA Pharma Inc 20250930 0 0.1999 0.2 0.185 0.191 5093051 0.191 down down correct
EPSN.US Epsilon Energy Ltd 20250930 0 5.03 5.06 4.86 5.04 306380 4.9767 up up correct
EQ.US Equillium Inc 20250930 0 1.42 1.46 1.4 1.43 454405 1.43 up up correct
EQBK.US Equity Bancshares Inc 20250930 0 40.81 41.08 40.3 40.7 66300 40.5368 down down correct
EQIX.US Equinix Inc. (REIT) 20250930 0 783.18 785.37 773.63 783.24 589400 774.3053 up up correct
ERAS.US Erasca Inc. Common Stock 20250930 0 2.09 2.31 2.03 2.18 4202600 2.18 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20250930 0 8.11 8.29 8.1 8.27 16807000 8.27 up up correct
ERIE.US Erie Indemnity Company 20250930 0 313.44 318.35 313.44 318.16 111359 315.1553 up up correct
ERII.US Energy Recovery Inc 20250930 0 15.31 15.45 15.23 15.42 324955 15.42 up down incorrect
ESCA.US Escalade Incorporated 20250930 0 12.56 12.59 12.46 12.57 9358 12.2858 up up correct
ESEA.US Euroseas Ltd 20250930 0 59.22 59.78 58.527 59.61 45787 58.9308 up up correct
ESLT.US Elbit Systems Ltd 20250930 0 495.38 511.115 495.38 509.8 131211 508.3501 up up correct
ESPR.US Esperion Therapeutics Inc 20250930 0 2.61 2.71 2.57 2.65 4883017 2.65 up up correct
ESQ.US Esquire Financial Holdings Inc 20250930 0 101.68 102.8 100.54 102.055 71821 101.6803 up up correct
ESSA.US ESSA Bancorp Inc 20250930 0 705 765 690 700 251594600 700 down down correct
ESSC.US East Stone Acquisition Corporation 20250930 0 24.89 24.997 24.82 24.997 8400 24.9875 up up correct
ESTA.US Establishment Labs Holdings Inc 20250930 0 41.43 41.47 39.75 40.99 241578 40.99 down down correct
ETNB.US 89bio Inc 20250930 0 14.71 14.73 14.67 14.7 7094197 14.7 down down correct
ETON.US Eton Pharmaceuticals Inc 20250930 0 22.39 23 21.28 21.73 606076 21.73 down down correct
ETSY.US Etsy Inc 20250930 0 71.89 71.96 64.8 66.39 16708619 66.39 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20250930 0 11.38 11.445 11 11.13 187365 11.13 down up incorrect
EVER.US EverQuote Inc 20250930 0 23.36 23.435 22.82 22.87 443017 22.87 down up incorrect
EVFM.US Evofem Biosciences Inc 20250930 0 0.014 0.014 0.012 0.012 350600 0.012 down up incorrect
EVGN.US Evogene Ltd 20250930 0 1.17 1.19 1.12 1.142 35365 1.142 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20250930 0 4.74 4.83 4.56 4.73 4142636 4.73 down down correct
EVGOW.US EVgo Equity Warrants 20250930 0 0.2 0.2 0.19 0.19 11600 0.19 down down correct
EVLO.US Evelo Biosciences Inc 20250930 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20250930 0 7.92 8.015 7.425 7.55 4274640 7.55 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20250930 0 0.7987 0.8 0.611 0.73 129008 0.73 down down correct
EVOK.US Evoke Pharma Inc 20250930 0 4.82 4.97 4.71 4.97 3529 4.97 up up correct
EVOL.US Evolving Systems Inc 20250930 0 0.35 0.35 0.35 0.35 0 0.35
EWBC.US East West Bancorp Inc 20250930 0 106.83 107.11 104.73 106.45 762685 105.0816 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20250930 0 3.9 4.02 3.825 3.99 408471 3.99 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20250930 0 15.515 16.37 15.48 16.22 1130368 16.22 up down incorrect
EXAS.US Exact Sciences Corporation 20250930 0 53.38 54.98 53.14 54.71 2263561 54.71 up down incorrect
EXC.US Exelon Corporation 20250930 0 44.31 45.06 44.25 45.01 6770400 44.2416 up up correct
EXEL.US Exelixis Inc 20250930 0 40.47 41.6 40.35 41.3 2171413 41.3 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20250930 0 1.93 1.94 1.84 1.85 477089 1.85 down down correct
EXLS.US ExlService Holdings Inc 20250930 0 43.89 44.11 43.47 44.03 1320561 44.03 up up correct
EXPD.US Expeditors International of Washington Inc 20250930 0 122.25 122.72 120.94 122.59 1502800 121.9474 up up correct
EXPE.US Expedia Group Inc 20250930 0 220.55 221.69 210.27 213.75 2587500 212.9318 down down correct
EXPI.US eXp World Holdings Inc 20250930 0 11.11 11.11 10.62 10.66 1545719 10.6106 down down correct
EXPO.US Exponent Inc 20250930 0 69.09 69.67 68.78 69.48 610800 68.9106 up up correct
EXTR.US Extreme Networks Inc 20250930 0 20.467 20.74 20.26 20.65 1518868 20.65 up up correct
EYE.US National Vision Holdings Inc 20250930 0 29.22 29.36 28.72 29.19 1738396 29.19 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20250930 0 36.2 36.2 36.2 36.2 14 35.3267
EYPT.US EyePoint Pharmaceuticals Inc 20250930 0 14.02 14.91 13.66 14.24 2396086 14.24 up up correct
EZGO.US EZGO Technologies Ltd 20250930 0 0.171 0.171 0.137 0.144 164344 3.6 down down correct
EZPW.US EZCORP Inc 20250930 0 19.1 19.24 18.86 19.04 945889 19.04 down down correct
FA.US First Advantage Corporation Common Stock 20250930 0 14.87 15.4 14.67 15.39 679249 15.39 up up correct
FAMI.US Farmmi Inc 20250930 0 1.96 1.98 1.93 1.94 7100 1.94 down down correct
FANG.US Diamondback Energy Inc 20250930 0 141.74 144.13 140.75 143.1 2488400 141.2765 up up correct
FARM.US Farmer Bros. Co 20250930 0 1.72 1.7809 1.7 1.71 81020 1.71 down up incorrect
FAST.US Fastenal Company 20250930 0 48.79 49.11 48.68 49.04 6660000 48.518 up up correct
FAT.US FAT Brands Inc 20250930 0 1.99 1.99 1.86 1.95 37013 1.95 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20250930 0 2.46 2.6799 2.46 2.6799 1763 2.6799 up up correct
FATBP.US FAT Brands Inc 20250930 0 2.39 2.48 2.24 2.38 6100 2.38 down down correct
FATE.US Fate Therapeutics Inc 20250930 0 1.05 1.27 1.04 1.26 8482739 1.26 up up correct
FB.US Meta Platforms Inc. 20250930 0 41.356 41.356 41.356 41.356 200 40.6025
FBIO.US Fortress Biotech Inc 20250930 0 3.92 3.97 3.55 3.7 2405700 3.7 down down correct
FBIOP.US Fortress Biotech Inc 20250930 0 9.02 9.45 9.016 9.2 79400 9.2 up up correct
FBIZ.US First Business Financial Services Inc 20250930 0 50.82 51.51 50.495 51.26 125857 50.6693 up up correct
FBNC.US First Bancorp 20250930 0 52.75 53.04 52.23 52.89 160798 52.6537 up up correct
FBRT.US PE 20250930 0 21.63 21.63 20.82 21.11 45111 20.6594 down down correct
FBRX.US Forte Biosciences Inc 20250930 0 14.45 15.19 13.91 15 117485 15 up up correct
FCAP.US First Capital Inc 20250930 0 45.7 46.525 45.3 45.8 4288 45.5621 up up correct
FCBC.US First Community Bankshares Inc 20250930 0 34.37 34.8 34.26 34.8 35746 33.191 up up correct
FCCO.US First Community Corporation 20250930 0 28.27 28.45 28.005 28.22 19111 27.9055 down down correct
FCEL.US FuelCell Energy Inc 20250930 0 7.72 7.82 7.35 7.8 2733300 7.8 up up correct
FCFS.US FirstCash Inc 20250930 0 156.54 158.85 156.0335 158.42 625878 157.638 up up correct
FCNCA.US First Citizens BancShares Inc 20250930 0 1793.08 1807.64 1769.29 1789.16 138700 1785.2964 down down correct
FCNCP.US First Citizens BancShares Inc 20250930 0 22.26 22.3 22.06 22.17 30100 21.5018 down down correct
FCREX.US FCREX 20250930 0 12.02 12.02 12.02 12.02 0 11.64
FCRIX.US FCRIX 20250930 0 12.06 12.06 12.06 12.06 0 11.5841
FCRUX.US FCRUX 20250930 0 12 12 12 12 0 11.6415
FCUV.US Focus Universal Inc. Common Stock 20250930 0 3.23 3.26 3 3.09 410 30.9 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20250930 0 43.47 43.83 43.47 43.83 6126 43.0061 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20250930 0 8.19 8.72 8.19 8.69 569713 8.69 up up correct
FDUS.US Fidus Investment Corporation 20250930 0 20.28 20.5 20.2048 20.26 176836 19.8162 down down correct
FECAX.US FECAX 20250930 0 22.62 22.62 22.62 22.62 0 21.7856
FEIM.US Frequency Electronics Inc 20250930 0 32.03 34.035 32 33.91 465464 33.91 up up correct
FELE.US Franklin Electric Co. Inc 20250930 0 94.25 95.24 93.5901 95.2 176743 94.6817 up up correct
FEMY.US Femasys Inc. Common Stock 20250930 0 0.37 0.37 0.342 0.352 425000 0.352 down down correct
FENC.US Fennec Pharmaceuticals Inc 20250930 0 9.04 9.37 9.04 9.36 58450 9.36 up up correct
FFBC.US First Financial Bancorp 20250930 0 25.4 25.56 24.99 25.25 378961 24.7737 down up incorrect
FFBW.US FFBW Inc 20250930 0 14.125 14.125 14.12 14.12 18800 14.12 down up incorrect
FFIC.US Flushing Financial Corporation 20250930 0 13.8 13.95 13.6543 13.81 167311 13.6305 up up correct
FFIN.US First Financial Bankshares Inc 20250930 0 33.72 33.93 33.265 33.65 488649 33.4476 down down correct
FFIV.US F5 Networks Inc 20250930 0 323 324.8 320.435 323.19 428416 323.19 up up correct
FFWM.US First Foundation Inc 20250930 0 5.6 5.66 5.51 5.57 589500 5.57 down down correct
FGBI.US First Guaranty Bancshares Inc 20250930 0 8.0646 8.2499 8.02 8.02 2647 8.004 down down correct
FGBIP.US First Guaranty Bancshares Inc 20250930 0 18.6 18.6 18.6 18.6 200 17.6876
FGEN.US FibroGen Inc 20250930 0 12.24 12.45 12.01 12.25 12059 12.25 up up correct
FGF.US FG Financial Group Inc 20250930 0 5.99 5.99 5.43 5.49 247835 5.49 down down correct
FGFPP.US FG Financial Group Inc 20250930 0 19.49 19.49 19.0401 19.48 2397 19.48 down down correct
FHB.US First Hawaiian Inc 20250930 0 24.95 25.08 24.47 24.83 693433 24.319 down down correct
FHN.US PF 20250930 0 18.54 18.54 18.1962 18.5 3976 18.2001 down down correct
FHTX.US Foghorn Therapeutics Inc 20250930 0 4.97 5.03 4.79 4.89 155464 4.89 down down correct
FIBK.US First Interstate BancSystem Inc 20250930 0 32.12 32.31 31.4 31.87 959357 31.0305 down down correct
FINW.US FinWise Bancorp Common Stock 20250930 0 20.19 20.3871 19.33 19.39 26528 19.39 down down correct
FISI.US Financial Institutions Inc 20250930 0 27.17 27.29 26.84 27.2 323752 26.9425 up up correct
FISV.US Fiserv Inc 20250930 0 130.13 130.4 127.41 128.93 4764300 128.93 down down correct
FITB.US Fifth Third Bancorp 20250930 0 44.93 45.17 43.76 44.55 4648854 44.1751 down down correct
FITBI.US Fifth Third Bancorp 20250930 0 25.6 25.6299 25.41 25.41 120045 24.9111 down up incorrect
FITBO.US Fifth Third Bancorp 20250930 0 20.62 20.7 20.532 20.7 24600 20.3744 up down incorrect
FITBP.US Fifth Third Bancorp 20250930 0 24.2 24.41 24.07 24.12 206700 23.7572 down up incorrect
FIVE.US Five Below Inc 20250930 0 155.79 156.505 152.64 154.7 915784 154.7 down up incorrect
FIVN.US Five9 Inc 20250930 0 25.48 25.61 24.01 24.2 2012188 24.2 down up incorrect
FIZZ.US National Beverage Corp 20250930 0 36.94 37.16 36.77 36.92 290872 36.92 down down correct
FKWL.US Franklin Wireless Corp 20250930 0 4.34 4.4 4.1 4.36 42300 4.3263 up up correct
FLEX.US Flex Ltd 20250930 0 57.45 58.05 57.125 57.97 2958932 57.97 up up correct
FLGC.US Flora Growth Corp 20250930 0 21.02 21.2372 16.845 17.27 74184 17.27 down down correct
FLGT.US Fulgent Genetics Inc 20250930 0 22.23 22.64 22.05 22.6 167600 22.6 up up correct
FLL.US Full House Resorts Inc 20250930 0 3.28 3.37 3.2 3.21 109274 3.21 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20250930 0 11.34 11.34 10.465 10.8 6113700 10.8 down up incorrect
FLNT.US Fluent Inc 20250930 0 2.22 2.2992 2.1 2.22 23758 2.22
FLUX.US Flux Power Holdings Inc 20250930 0 4.6 4.8 3.72 3.74 959600 3.74 down up incorrect
FLWS.US 1 20250930 0 4.86 4.86 4.58 4.6 454830 4.6 down down correct
FLXN.US Flexion Therapeutics Inc 20250930 0 25.6 25.635 25.6 25.635 1500 24.7974 up up correct
FLXS.US Flexsteel Industries Inc 20250930 0 47.8 48.23 45.851 46.35 30343 46.1228 down up incorrect
FLYW.US Flywire Corporation 20250930 0 13.54 13.64 13.405 13.54 2382280 13.54
FMAO.US Farmers & Merchants Bancorp Inc 20250930 0 25.76 25.76 24.9 25.01 46167 24.559 down down correct
FMBH.US First Mid Bancshares Inc 20250930 0 38.03 38.115 37.42 37.88 48653 37.4079 down down correct
FMNB.US Farmers National Banc Corp 20250930 0 14.27 14.465 14.21 14.41 118520 14.0639 up up correct
FNCH.US Finch Therapeutics Group Inc 20250930 0 12.2 12.28 12 12.28 600 12.28 up up correct
FNKO.US Funko Inc 20250930 0 3.6 3.605 3.36 3.44 1278644 3.44 down down correct
FNLC.US The First Bancorp Inc 20250930 0 26.67 27.16 26.01 26.26 19562 25.5369 down up incorrect
FNWB.US First Northwest Bancorp 20250930 0 7.93 8.42 7.74 7.87 13768 7.87 down up incorrect
FNWD.US Finward Bancorp Common Stock 20250930 0 32.1 32.58 31.86 32.09 9500 31.9896 down down correct
FOLD.US Amicus Therapeutics Inc 20250930 0 7.95 8 7.835 7.88 4556096 7.88 down down correct
FONR.US FONAR Corporation 20250930 0 15.12 15.22 15.06 15.06 5400 15.06 down up incorrect
FORA.US Forian Inc 20250930 0 2.23 2.25 2.21 2.25 2472 2.25 up down incorrect
FORD.US Forward Industries Inc 20250930 0 26.31 26.6704 24.03 25.57 385488 25.57 down down correct
FORM.US FormFactor Inc 20250930 0 36.14 36.88 35.67 36.42 909967 36.42 up up correct
FORR.US Forrester Research Inc 20250930 0 10.36 10.61 10.0301 10.6 102670 10.6 up up correct
FORTY.US Formula Systems (1985) Ltd 20250930 0 140.48 140.48 140.27 140.27 445 139.3674 down down correct
FOSL.US Fossil Group Inc 20250930 0 2.72 2.7489 2.56 2.57 495565 2.57 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20250930 0 18.1 19.15 18.042 18.46 90500 17.9852 up up correct
FOX.US Fox Corporation 20250930 0 57.2 59.29 57.18 57.29 6316000 56.9838 up up correct
FOXA.US Fox Corporation 20250930 0 63 65.3 62.93 63.06 10146400 62.7522 up up correct
FOXF.US Fox Factory Holding Corp 20250930 0 24.64 24.86 24.18 24.29 540776 24.29 down down correct
FPAY.US FlexShopper Inc 20250930 0 0.675 0.675 0.6011 0.641 58957 0.641 down down correct
FRAF.US Franklin Financial Services Corporation 20250930 0 46.33 46.43 45.84 46 16900 45.3532 down up incorrect
FRBA.US First Bank 20250930 0 16.05 16.29 15.9 16.29 91374 16.1426 up down incorrect
FRHC.US Freedom Holding Corp 20250930 0 176.1 177.15 170.449 172.13 112200 172.13 down down correct
FRME.US First Merchants Corporation 20250930 0 37.63 38.225 37.33 37.7 526222 36.9904 up up correct
FROG.US JFrog Ltd 20250930 0 49.9 49.92 46.65 47.33 1546600 47.33 down down correct
FROPX.US FROPX 20250930 0 17.01 17.01 17.01 17.01 0 15.9679
FRPH.US FRP Holdings Inc 20250930 0 24.44 24.5465 24.115 24.36 40389 24.36 down down correct
FRPT.US Freshpet Inc 20250930 0 52.57 55.18 52.57 55.11 2599936 55.11 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20250930 0 12.41 12.4194 11.71 11.77 4701761 11.77 down down correct
FRST.US Primis Financial Corp 20250930 0 10.58 10.61 10.38 10.51 95053 10.3381 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20250930 0 2.12 2.21 2.08 2.11 13633 6.33 down down correct
FSBC.US Five Star Bancorp 20250930 0 32.12 32.43 31.665 32.2 37944 31.8166 up up correct
FSBW.US FS Bancorp Inc 20250930 0 39.47 40.17 39.37 39.92 19218 39.359 up up correct
FSEA.US First Seacoast Bancorp 20250930 0 11.65 11.6549 11.5 11.5 16250 11.5 down down correct
FSFG.US First Savings Financial Group Inc 20250930 0 31.13 31.59 30.97 31.43 63507 31.2775 up up correct
FSLR.US First Solar Inc 20250930 0 223.69 224.32 218.03 220.53 1707221 220.53 down down correct
FSTR.US L.B. Foster Company 20250930 0 26.35 27.46 26.35 26.95 22594 26.95 up up correct
FSV.US FirstService Corporation 20250930 0 189.65 191.7 187.29 190.49 188870 190.1539 up up correct
FTCI.US FTC Solar Inc 20250930 0 7.11 7.2 6.65 7.05 44400 7.05 down up incorrect
FTDR.US Frontdoor Inc 20250930 0 66.68 67.44 66.285 67.29 355498 67.29 up up correct
FTEK.US Fuel Tech Inc 20250930 0 2.9 3.05 2.88 3 308654 3 up down incorrect
FTFT.US Future FinTech Group Inc 20250930 0 2.22 2.24 2.08 2.16 18825 8.64 down up incorrect
FTHM.US Fathom Holdings Inc 20250930 0 1.86 1.9 1.76 1.8 329047 1.8 down up incorrect
FTNT.US Fortinet Inc 20250930 0 84.33 84.99 83.5 84.08 3966971 84.08 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20250930 0 8.6 9.3 8.495 9.2 912900 9.2 up up correct
FULT.US Fulton Financial Corporation 20250930 0 18.67 18.85 18.355 18.63 1001541 18.2721 down down correct
FULTP.US Fulton Financial Corporation 20250930 0 19.99 20.14 19.31 19.67 15800 19.3413 down down correct
FUNC.US First United Corporation 20250930 0 36.915 37 36.35 36.77 10006 36.2494 down down correct
FUND.US Sprott Focus Trust Inc 20250930 0 8.3 8.34 8.25 8.31 37200 8.1319 up up correct
FUSB.US First US Bancshares Inc 20250930 0 12.06 12.1 12.02 12.02 2354 11.9611 down down correct
FUTU.US Futu Holdings Limited 20250930 0 174.85 179.3699 172.38 173.91 1408121 173.91 down up incorrect
FVCB.US FVCBankcorp Inc 20250930 0 12.91 13.3 12.82 12.97 29763 12.8574 up down incorrect
FWONA.US Formula One Group 20250930 0 95.32 95.95 93.88 95.22 84800 95.22 down down correct
FWONK.US Formula One Group 20250930 0 103.73 104.95 102.63 104.45 1382600 104.45 up up correct
FWRD.US Forward Air Corporation 20250930 0 25.92 26.34 25.5 25.64 706184 25.64 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20250930 0 15.75 15.825 15.42 15.64 943388 15.64 down up incorrect
FXNC.US First National Corporation 20250930 0 22.7 23.01 22.49 22.68 14845 22.3822 down up incorrect
FYBR.US Frontier Communications Parent Inc 20250930 0 37.34 37.375 37.33 37.35 1438199 37.35 up up correct
GABC.US German American Bancorp Inc 20250930 0 39.15 39.38 38.935 39.27 94570 38.7089 up up correct
GAIA.US Gaia Inc 20250930 0 6.2 6.2 5.87 5.92 24843 5.92 down down correct
GAIN.US Gladstone Investment Corporation 20250930 0 13.8 13.98 13.72 13.82 203400 13.4264 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20250930 0 25.098 25.15 25.098 25.15 1183 24.8374 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20250930 0 23.814 23.94 23.66 23.7 22100 23.3968 down down correct
GALT.US Galectin Therapeutics Inc 20250930 0 4.12 4.43 4.08 4.24 270300 4.24 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20250930 0 8.32 8.322 8.09 8.18 448348 8.18 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20250930 0 0.68 0.69 0.673 0.679 1813700 0.679 down down correct
GANX.US Gain Therapeutics Inc 20250930 0 1.81 1.93 1.74 1.77 924369 1.77 down down correct
GASS.US StealthGas Inc 20250930 0 6.6 6.68 6.53 6.55 120512 6.55 down up incorrect
GBCI.US Glacier Bancorp Inc 20250930 0 49 49.47 47.95 48.67 1348200 47.9672 down down correct
GBDC.US Golub Capital BDC Inc 20250930 0 13.74 13.8194 13.6 13.69 3344422 13.3145 down down correct
GBIO.US Generation Bio Co 20250930 0 5.94 6.12 5.78 6.12 28423 6.12 up up correct
GBLI.US Global Indemnity Group LLC 20250930 0 28.54 29.05 28.54 29.05 1100 28.6843 up up correct
GBNY.US Generations Bancorp NY Inc 20250930 0 17.23 17.23 17.12 17.15 1700 17.15 down down correct
GCBC.US Greene County Bancorp Inc 20250930 0 22.55 22.8 22.03 22.6 21523 22.4026 up up correct
GCMG.US GCM Grosvenor Inc 20250930 0 12.04 12.08 11.88 12.07 519800 11.8144 up up correct
GCMGW.US GCM Grosvenor Inc 20250930 0 0.551 0.59 0.53 0.5316 1823 0.5316 down down correct
GDEN.US Golden Entertainment Inc 20250930 0 23.34 23.61 22.88 23.58 225565 23.3668 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20250930 0 28.3 29.0702 27 27.35 12718 27.35 down down correct
GDEVW.US Nexters Inc. Warrant 20250930 0 0.0314 0.0365 0.0232 0.0232 180026 0.0232 down down correct
GDRX.US GoodRx Holdings Inc 20250930 0 4.27 4.35 4.16 4.23 2758825 4.23 down down correct
GDS.US GDS Holdings Limited 20250930 0 40.94 41.5 38.54 38.7 3586748 38.7 down down correct
GDYN.US Grid Dynamics Holdings Inc 20250930 0 7.72 7.82 7.55 7.71 1366208 7.71 down down correct
GECC.US Great Elm Capital Corporation 20250930 0 10.73 10.8799 9.8 10.02 313004 9.5398 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20250930 0 25 25 25 25 0 24.6334
GEG.US Great Elm Group Inc 20250930 0 2.55 2.58 2.42 2.45 59900 2.45 down down correct
GENC.US Gencor Industries Inc 20250930 0 14.15 14.63 14.15 14.63 30553 14.63 up up correct
GEOS.US Geospace Technologies Corporation 20250930 0 19.07 19.15 18.56 18.96 70828 18.96 down up incorrect
GERN.US Geron Corporation 20250930 0 1.31 1.39 1.3 1.37 7220324 1.37 up down incorrect
GEVO.US Gevo Inc 20250930 0 1.95 1.9862 1.92 1.96 3313653 1.96 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20250930 0 1.13 1.135 1.1 1.1 391700 1.1 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20250930 0 0.1691 0.1899 0.1691 0.1899 2273 0.1899 up down incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20250930 0 36.94 36.96 34.81 35.84 8552810 35.84 down down correct
GGAL.US Grupo Financiero Galicia S.A 20250930 0 29.28 29.46 27.37 27.56 3090600 27.1885 down down correct
GH.US Guardant Health Inc 20250930 0 61.98 62.55 61.3165 62.48 1917838 62.48 up up correct
GHRS.US GH Research PLC Ordinary Shares 20250930 0 14.32 14.6 13.94 14.3 304114 14.3 down down correct
GIFI.US Gulf Island Fabrication Inc 20250930 0 7.02 7.24 7.02 7.02 13103 7.02
GIGGU.US GigCapital4 Inc 20250930 0 11.97 11.97 11.0097 11.0097 5569 11.0097 down up incorrect
GIGGW.US GigCapital4 Inc 20250930 0 0.5497 0.5497 0.45 0.45 621646 0.45 down up incorrect
GIGM.US GigaMedia Limited 20250930 0 1.64 1.66 1.625 1.64 7752 1.64
GIII.US G 20250930 0 26.7 26.87 26.29 26.61 401539 26.5253 down down correct
GILD.US Gilead Sciences Inc 20250930 0 113.03 114.86 110.92 111 10301730 110.2717 down down correct
GILT.US Gilat Satellite Networks Ltd 20250930 0 12.48 13.06 12.41 13.02 1556300 13.02 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20250930 0 0.9101 0.95 0.902 0.9206 36129 0.9206 up down incorrect
GLAD.US Gladstone Capital Corporation 20250930 0 21.8 22.24 21.79 21.87 218214 21.0545 up up correct
GLBE.US Global 20250930 0 37.05 37.165 35.52 35.76 1580679 35.76 down down correct
GLBS.US Globus Maritime Limited 20250930 0 1.03 1.09 1.01 1.07 63800 1.07 up up correct
GLBZ.US Glen Burnie Bancorp 20250930 0 4.6 4.74 4.6 4.65 4064 4.65 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20250930 0 11.87 12 11.8 11.99 435891 11.99 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20250930 0 1.4032 1.4477 1.37 1.38 41653 1.38 down down correct
GLNG.US Golar LNG Limited 20250930 0 41.22 41.6501 40.14 40.41 2082508 40.1467 down down correct
GLPG.US Galapagos NV 20250930 0 34.39 34.67 34.06 34.64 234179 34.64 up up correct
GLPI.US Gaming and Leisure Properties Inc 20250930 0 46.82 46.935 46.48 46.61 2050765 45.76 down down correct
GLRE.US Greenlight Capital Re Ltd 20250930 0 12.58 12.765 12.565 12.7 339956 12.7 up up correct
GLSI.US Greenwich LifeSciences Inc 20250930 0 10.04 10.57 9.725 9.95 50300 9.95 down down correct
GLTO.US Galecto Inc 20250930 0 3.68 3.855 3.67 3.72 103919 3.72 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20250930 0 7.26 7.51 7.09 7.41 875543 7.41 up down incorrect
GMBL.US Esports Entertainment Group Inc 20250930 0 0.36 0.36 0.36 0.36 200 0.36
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20250930 0 0.054 0.054 0.054 0.054 1000 0.054
GNFT.US Genfit SA 20250930 0 3.86 3.86 3.67 3.8 7655 3.8 down down correct
GNLN.US Greenlane Holdings Inc 20250930 0 3.86 4.01 3.657 3.93 149600 3.93 up up correct
GNPX.US Genprex Inc 20250930 0 0.174 0.1839 0.1675 0.1694 73680 8.47 down down correct
GNSS.US Genasys Inc 20250930 0 2.5 2.59 2.29 2.45 1165383 2.45 down down correct
GNTX.US Gentex Corporation 20250930 0 28.28 28.51 28.17 28.3 1962878 28.0344 up up correct
GNTY.US Guaranty Bancshares Inc 20250930 0 49.47 49.47 47.95 48.75 168821 48.75 down down correct
GO.US Grocery Outlet Holding Corp 20250930 0 16.09 16.32 15.96 16.05 2460400 16.05 down down correct
GOCO.US GoHealth Inc 20250930 0 4.66 4.83 4.64 4.82 25556 4.82 up up correct
GOGO.US Gogo Inc 20250930 0 8.55 8.61 8.42 8.59 1904950 8.59 up up correct
GOOD.US Gladstone Commercial Corporation 20250930 0 12.22 12.33 12.1847 12.32 492540 11.7855 up up correct
GOODN.US Gladstone Commercial Corporation 20250930 0 22.31 22.315 21.895 22.25 2600 21.5823 down down correct
GOOG.US Alphabet Inc 20250930 0 243.06 243.675 239.571 243.55 22541200 243.3912 up up correct
GOOGL.US Alphabet Inc 20250930 0 242.81 243.29 239.245 243.1 34724352 242.9411 up up correct
GOSS.US Gossamer Bio Inc 20250930 0 2.84 2.84 2.57 2.63 4702200 2.63 down down correct
GOVX.US GeoVax Labs Inc 20250930 0 0.6 0.6 0.457 0.473 243776 11.825 down down correct
GP.US GreenPower Motor Company Inc 20250930 0 3.12 3.67 3.05 3.53 543500 3.53 up up correct
GPRE.US Green Plains Inc 20250930 0 9.08 9.235 8.65 8.79 1884346 8.79 down down correct
GPRO.US GoPro Inc 20250930 0 2.11 2.16 2.04 2.12 6392416 2.12 up up correct
GRBK.US Green Brick Partners Inc 20250930 0 73.31 74.09 72.8 73.86 239022 73.86 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20250930 0 1.73 1.88 1.71 1.82 275600 1.82 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20250930 0 9.605 10 9.605 9.99 19700 9.3478 up up correct
GRFS.US Grifols S.A 20250930 0 10.05 10.08 9.89 9.96 1210275 9.96 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20250930 0 25.08 25.08 25.08 25.08 0 24.7527
GRIN.US Grindrod Shipping Holdings Ltd 20250930 0 27.18 27.3 27.18 27.295 7000 27.2649 up up correct
GRMN.US Garmin Ltd 20250930 0 244.91 246.65 243.25 246.22 752800 245.1687 up up correct
GRNQ.US Greenpro Capital Corp 20250930 0 1.4 1.4 1.3473 1.37 4382 1.37 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20250930 0 0.0004 0.0004 0.0004 0.0004 1050 0.0004
GROW.US U.S. Global Investors Inc 20250930 0 2.74 2.76 2.7181 2.75 50132 2.7097 up up correct
GRPN.US Groupon Inc 20250930 0 23.01 23.38 22.64 23.35 1547800 23.35 up up correct
GRTX.US Galera Therapeutics Inc 20250930 0 0.0201 0.0201 0.0177 0.0177 5986 0.0177 down down correct
GRVY.US Gravity Co. Ltd 20250930 0 65 65 63.5 64 26444 64 down down correct
GRWG.US GrowGeneration Corp 20250930 0 2.01 2.02 1.85 1.87 1014539 1.87 down down correct
GSBC.US Great Southern Bancorp Inc 20250930 0 60.71 61.3 60.01 61.25 55740 60.8294 up up correct
GSHD.US Goosehead Insurance Inc 20250930 0 73.17 74.6 72.35 74.42 372233 74.42 up up correct
GSIT.US GSI Technology Inc 20250930 0 3.72 3.7458 3.59 3.68 85368 3.68 down up incorrect
GSM.US Ferroglobe PLC 20250930 0 4.31 4.565 4.31 4.55 1494533 4.5364 up down incorrect
GSRDX.US GSRDX 20250930 0 7.5 7.5 7.5 7.5 0 7.3488
GSREX.US GSREX 20250930 0 7.5 7.5 7.5 7.5 0 7.3627
GSRHX.US GSRHX 20250930 0 7.96 7.96 7.96 7.96 0 7.804
GSRJX.US GSRJX 20250930 0 7.51 7.51 7.51 7.51 0 7.3638
GSRQX.US GSRQX 20250930 0 7.66 7.66 7.66 7.66 0 7.5088
GT.US The Goodyear Tire & Rubber Company 20250930 0 7.5 7.55 7.41 7.48 9569100 7.48 down down correct
GTBP.US GT Biopharma Inc 20250930 0 0.579 0.615 0.57 0.587 374800 0.587 up up correct
GTEC.US Greenland Technologies Holding Corporation 20250930 0 1.27 1.32 1.241 1.32 84400 1.32 up up correct
GTIM.US Good Times Restaurants Inc 20250930 0 1.6 1.63 1.58 1.63 11757 1.63 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20250930 0 46.69 46.86 44.56 45.08 3968500 45.08 down down correct
GTX.US Garrett Motion Inc 20250930 0 13.22 13.63 13.11 13.62 2745600 13.5008 up up correct
GURE.US Gulf Resources Inc 20250930 0 0.58 0.58 0.528 0.5596 13241 5.596 down down correct
GWRS.US Global Water Resources Inc 20250930 0 10.18 10.32 10.1538 10.3 56029 10.164 up up correct
GYRO.US Gyrodyne LLC 20250930 0 10.1 10.39 9.65 10.01 5100 10.01 down down correct
HAFC.US Hanmi Financial Corporation 20250930 0 24.61 24.78 24.37 24.69 95181 24.1981 up down incorrect
HAIN.US The Hain Celestial Group Inc 20250930 0 1.61 1.64 1.535 1.58 2295740 1.58 down down correct
HALL.US Hallmark Financial Services Inc 20250930 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20250930 0 73.96 74.93 73.06 73.34 1828300 73.34 down down correct
HAS.US Hasbro Inc 20250930 0 76.83 77.16 75.08 75.85 1353100 74.6372 down down correct
HBAN.US Huntington Bancshares Incorporated 20250930 0 17.36 17.515 16.96 17.27 33471859 17.1192 down down correct
HBANM.US Huntington Bancshares Incorporated 20250930 0 23.27 23.5 23.2 23.5 20100 22.7786 up up correct
HBANP.US Huntington Bancshares Incorporated 20250930 0 18.61 18.63 18.54 18.58 68809 18.0011 down down correct
HBCP.US Home Bancorp Inc 20250930 0 54.54 54.5845 53.595 54.325 22434 53.7426 down down correct
HBIO.US Harvard Bioscience Inc 20250930 0 0.45 0.45 0.4311 0.4385 398673 0.4385 down down correct
HBNC.US Horizon Bancorp Inc 20250930 0 16.06 16.18 15.79 16.01 528799 15.6999 down down correct
HBT.US HBT Financial Inc 20250930 0 24.89 25.27 24.295 25.2 46400 24.7883 up up correct
HCAT.US Health Catalyst Inc 20250930 0 2.89 2.935 2.825 2.85 804763 2.85 down down correct
HCKT.US The Hackett Group Inc 20250930 0 19.04 19.085 18.84 19.01 216937 18.8956 down up incorrect
HCM.US HUTCHMED (China) Limited 20250930 0 15.66 15.89 15.66 15.75 41416 15.75 up up correct
HCSG.US Healthcare Services Group Inc 20250930 0 16.46 16.87 16.46 16.83 1399036 16.83 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20250930 0 2.53 2.649 2.45 2.63 5410 157.8 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20250930 0 3.76 3.84 3.7 3.7 37820 3.7 down down correct
HDSN.US Hudson Technologies Inc 20250930 0 9.72 9.94 9.62 9.93 355648 9.93 up up correct
HELE.US Helen of Troy Limited 20250930 0 25.7 25.75 24.54 25.2 585374 25.2 down up incorrect
HEPS.US D 20250930 0 2.78 2.78 2.68 2.69 240594 2.69 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20250930 0 13.77 13.77 13.77 13.77 264 13.5416
HFFG.US HF Foods Group Inc 20250930 0 2.76 2.8828 2.701 2.76 104831 2.76
HFWA.US Heritage Financial Corporation 20250930 0 24.53 24.64 23.81 24.19 150864 23.7109 down down correct
HGBL.US Heritage Global Inc 20250930 0 1.7 1.72 1.65 1.66 61000 1.66 down up incorrect
HIFS.US Hingham Institution for Savings 20250930 0 258.64 263.79 252.99 263.78 105394 261.9268 up up correct
HIHO.US Highway Holdings Limited 20250930 0 1.64 1.6601 1.64 1.64 1107 1.64
HIMX.US Himax Technologies Inc 20250930 0 8.65 8.84 8.52 8.83 743055 8.83 up up correct
HITI.US High Tide Inc. Common Shares 20250930 0 3.73 3.73 3.5616 3.63 546196 3.63 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20250930 0 3.77 4.04 3.74 4.03 55373859 4.03 up up correct
HLIT.US Harmonic Inc 20250930 0 10 10.2 10 10.18 719593 10.18 up up correct
HLMN.US Hillman Solutions Corp 20250930 0 9.15 9.21 9.03 9.18 1229397 9.18 up up correct
HLNE.US Hamilton Lane Incorporated 20250930 0 139.21 139.21 133.1935 134.79 320278 134.2456 down down correct
HNNA.US Hennessy Advisors Inc 20250930 0 10.4121 10.687 10.33 10.4501 3488 10.1547 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20250930 0 24.8 24.9 24.8 24.898 700 24.5945 up up correct
HNRG.US Hallador Energy Company 20250930 0 19.35 19.885 19.0601 19.57 882529 19.57 up up correct
HNST.US The Honest Company Inc 20250930 0 3.7 3.71 3.63 3.68 3922015 3.68 down down correct
HOFT.US Hooker Furniture Corporation 20250930 0 10.64 10.96 9.97 10.15 65057 10.0407 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20250930 0 0.72 0.72 0.501 0.65 34500 0.65 down down correct
HOLX.US Hologic Inc 20250930 0 66.95 67.64 66.89 67.49 1477230 67.49 up up correct
HON.US Honeywell International Inc 20250930 0 196.9369 198.9727 196.4656 198.3977 4437420 196.2422 up up correct
HONE.US HarborOne Bancorp Inc 20250930 0 13.62 13.67 13.43 13.6 720147 13.6 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20250930 0 135.67 143.62 135.57 143.18 50851200 143.18 up up correct
HOOK.US HOOKIPA Pharma Inc 20250930 0 0.923 0.925 0.891 0.925 9200 0.925 up up correct
HOPE.US Hope Bancorp Inc 20250930 0 10.69 10.78 10.575 10.77 754254 10.508 up up correct
HOTH.US Hoth Therapeutics Inc 20250930 0 1.63 1.66 1.57 1.62 684900 1.62 down down correct
HOWL.US Werewolf Therapeutics Inc 20250930 0 2.17 2.24 1.62 1.97 1762561 1.97 down down correct
HPK.US HighPeak Energy Inc 20250930 0 6.98 7.08 6.812 7.07 453800 7.0279 up up correct
HQI.US HireQuest Inc 20250930 0 9.58 9.84 9.58 9.62 9700 9.5044 up up correct
HQY.US HealthEquity Inc 20250930 0 95.09 95.895 93.7201 94.77 763267 94.77 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20250930 0 27.875 28 27.33 27.56 902800 27.56 down down correct
HROW.US Harrow Health Inc 20250930 0 48.74 48.89 46.45 48.18 820300 48.18 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20250930 0 25.687 25.72 25.68 25.72 9100 25.72 up up correct
HRTX.US Heron Therapeutics Inc 20250930 0 1.26 1.28 1.24 1.26 1194625 1.26
HRZN.US Horizon Technology Finance Corporation 20250930 0 6.02 6.169 5.98 6.1 593644 5.6025 up up correct
HSDT.US Helius Medical Technologies Inc 20250930 0 14.32 14.99 13.92 14.89 719300 14.89 up up correct
HSIC.US Henry Schein Inc 20250930 0 65.97 66.455 65.25 66.37 1537335 66.37 up up correct
HSII.US Heidrick & Struggles International Inc 20250930 0 49.14 49.865 48.94 49.77 89154 49.6431 up up correct
HST.US Host Hotels & Resorts Inc 20250930 0 17.14 17.2 16.87 17.02 5626700 16.6943 down down correct
HSTM.US HealthStream Inc 20250930 0 28.92 29.03 28.005 28.24 197653 28.2042 down down correct
HTBK.US Heritage Commerce Corp 20250930 0 9.95 10 9.815 9.93 305475 9.7158 down up incorrect
HTHT.US Huazhu Group Limited 20250930 0 39.82 39.91 38.56 39.11 2329317 39.11 down down correct
HTLD.US Heartland Express Inc 20250930 0 8.5 8.52 8.27 8.38 576594 8.3618 down down correct
HTOO.US Fusion Fuel Green PLC 20250930 0 4.44 4.48 4.3 4.45 62500 4.45 up up correct
HTOOW.US Fusion Fuel Green PLC 20250930 0 0.0232 0.0232 0.0232 0.0232 3067 0.0232
HUBG.US Hub Group Inc 20250930 0 34.31 34.45 33.87 34.44 651032 34.3314 up up correct
HUDI.US Huadi International Group Co. Ltd 20250930 0 1.41 1.42 1.36 1.36 26965 1.36 down down correct
HUIZ.US Huize Holding Limited 20250930 0 3.44 3.495 3.37 3.41 12400 3.41 down down correct
HUMA.US Humacyte Inc 20250930 0 1.725 1.78 1.685 1.74 2284974 1.74 up up correct
HUMAW.US Humacyte Inc 20250930 0 0.2659 0.2659 0.2659 0.2659 166 0.2659
HURC.US Hurco Companies Inc 20250930 0 17.5 17.62 17.18 17.4 54729 17.4 down up incorrect
HURN.US Huron Consulting Group Inc 20250930 0 144.32 146.9 143.9924 146.77 128206 146.77 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20250930 0 34.66 35.15 33.91 34.81 3053303 34.81 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20250930 0 31.058 31.255 30.94 31.04 7701 30.8568 down down correct
HWC.US Hancock Whitney Corporation 20250930 0 63.02 63.02 61.65 62.61 655400 61.697 down down correct
HWCPZ.US HWCPZ 20250930 0 24.27 24.53 24.27 24.52 18300 23.7222 up down incorrect
HWKN.US Hawkins Inc 20250930 0 176.79 183.04 176.79 182.72 138875 182.2078 up up correct
HYAC.US Haymaker Acquisition Corp. III 20250930 0 11.25 11.34 11.25 11.34 394 11.34 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20250930 0 3.48 3.48 3.15 3.29 14000 3.29 down down correct
HYMC.US Hycroft Mining Holding Corporation 20250930 0 6.16 6.335 6.02 6.2 432500 6.2 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20250930 0 0.007 0.008 0.007 0.008 13700 0.008 up up correct
IART.US Integra LifeSciences Holdings Corporation 20250930 0 13.61 14.42 13.5124 14.33 1215503 14.33 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20250930 0 10.17 10.18 10.16 10.17 2494019 10.17
IBCP.US Independent Bank Corporation 20250930 0 30.87 31.1 30.6 30.975 80745 29.8153 up up correct
IBEX.US IBEX Limited 20250930 0 40.8 41.08 40.01 40.52 191349 40.52 down down correct
IBKR.US Interactive Brokers Group Inc 20250930 0 68.7 70.27 67.87 68.81 4920000 68.6516 up up correct
IBOC.US International Bancshares Corporation 20250930 0 68.9 69.185 67.84 68.75 194836 68.0568 down down correct
IBRX.US ImmunityBio Inc 20250930 0 2.57 2.57 2.41 2.46 8083500 2.46 down down correct
ICCC.US ImmuCell Corporation 20250930 0 6.25 6.7 6 6.25 106214 6.25
ICCM.US Icecure Medical 20250930 0 1.03 1.03 1.01 1.015 415799 1.015 down down correct
ICFI.US ICF International Inc 20250930 0 92.75 94.015 92.425 92.8 162188 92.6478 up up correct
ICHR.US Ichor Holdings Ltd 20250930 0 17.2 17.6 17.07 17.52 676109 17.52 up up correct
ICLR.US ICON Public Limited Company 20250930 0 163.06 175.13 162.27 175 1423059 175 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20250930 0 2.79 2.81 2.77 2.78 7400 2.6524 down down correct
ICUI.US ICU Medical Inc 20250930 0 116.31 120.26 115.8 119.96 203138 119.96 up up correct
IDCC.US InterDigital Inc 20250930 0 348.64 351 342.139 345.23 276951 343.7532 down up incorrect
IDN.US Intellicheck Inc 20250930 0 5.26 5.39 5.12 5.2 128323 5.2 down down correct
IDXX.US IDEXX Laboratories Inc 20250930 0 631.27 639.53 629.675 638.89 367469 638.89 up up correct
IDYA.US IDEAYA Biosciences Inc 20250930 0 27.16 28.01 27 27.21 1213100 27.21 up up correct
IEP.US Icahn Enterprises L.P 20250930 0 8.45 8.45 8.35 8.42 570900 7.9389 down down correct
IESC.US IES Holdings Inc 20250930 0 392.11 399.2075 387.685 397.65 175698 397.65 up up correct
IFBD.US Infobird Co. Ltd 20250930 0 1.08 1.08 1.03 1.03 10135 1.03 down down correct
IFMK.US iFresh Inc 20250930 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20250930 0 1.35 1.3699 1.29 1.34 171281 1.34 down down correct
IGIC.US International General Insurance Holdings Ltd 20250930 0 23.37 23.595 23.14 23.2 62425 23.1536 down up incorrect
IHRT.US iHeartMedia Inc 20250930 0 2.8 2.875 2.785 2.87 456636 2.87 up up correct
III.US Information Services Group Inc 20250930 0 5.67 5.7776 5.635 5.75 193477 5.7052 up down incorrect
IIIV.US i3 Verticals Inc 20250930 0 32.71 32.87 32.04 32.46 181322 32.46 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20250930 0 1.28 1.2899 1.25 1.27 189442 1.27 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20250930 0 0.382 0.382 0.382 0.382 0 0.382
IKT.US Inhibikase Therapeutics Inc 20250930 0 1.51 1.625 1.5 1.62 122750 1.62 up up correct
ILMN.US Illumina Inc 20250930 0 91.64 95.44 91.3 94.97 2127300 94.97 up up correct
ILPT.US Industrial Logistics Properties Trust 20250930 0 5.86 5.915 5.705 5.83 999034 5.7299 down down correct
IMAB.US I 20250930 0 3.6 3.93 3.46 3.78 2881386 3.78 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20250930 0 10.23 10.23 10.23 10.23 0 10.23
IMAQR.US International Media Acquisition Corp. Rights 20250930 0 0.07 0.07 0.07 0.07 100 0.07
IMCC.US IM Cannabis Corp 20250930 0 2.04 2.04 1.8 1.92 143414 1.92 down down correct
IMCR.US Immunocore Holdings plc 20250930 0 34.37 36.72 34.08 36.33 493082 36.33 up up correct
IMKTA.US Ingles Markets Incorporated 20250930 0 69.56 70.16 68.865 69.56 106382 69.2355
IMMP.US Immutep Limited 20250930 0 1.76 1.84 1.75 1.75 86708 1.75 down down correct
IMMR.US Immersion Corporation 20250930 0 7.31 7.37 7.245 7.34 291588 7.2089 up up correct
IMNM.US Immunome Inc 20250930 0 11.26 11.82 11.09 11.71 1293400 11.71 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20250930 0 19.15 19.3127 19.11 19.11 9439 19.11 down down correct
IMRA.US IMARA Inc 20250930 0 35.26 35.6789 35.2 35.48 8933 26.4202 up up correct
IMRN.US Immuron Limited 20250930 0 1.87 1.9389 1.87 1.9 22628 1.9 up up correct
IMRX.US Immuneering Corporation 20250930 0 6.94 7.125 6.36 7 3608973 7 up up correct
IMTE.US Integrated Media Technology Limited 20250930 0 1.02 1.02 0.96 0.996 32100 0.996 down down correct
IMTX.US Immatics N.V 20250930 0 7.88 8.61 7.85 8.52 1349174 8.52 up up correct
IMUX.US Immunic Inc 20250930 0 0.94 0.95 0.846 0.882 1731700 0.882 down down correct
IMVT.US Immunovant Inc 20250930 0 15.88 16.17 15.81 16.12 1705500 16.12 up up correct
IMXI.US International Money Express Inc 20250930 0 14.11 14.155 13.905 13.97 383450 13.97 down down correct
INAB.US IN8bio Inc. Common Stock 20250930 0 2.24 2.32 2.155 2.17 50000 2.17 down down correct
INBK.US First Internet Bancorp 20250930 0 23.12 23.545 22.365 22.43 36811 22.3636 down down correct
INBKZ.US INBKZ 20250930 0 24.85 24.91 24.825 24.85 7200 23.8244
INBX.US Inhibrx Inc 20250930 0 32.28 33.98 31.75 33.68 157000 33.68 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20250930 0 1.62 1.67 1.61 1.64 80905 1.64 up up correct
INCY.US Incyte Corporation 20250930 0 83.83 85.31 83.755 84.81 1251195 84.81 up up correct
INDB.US Independent Bank Corp 20250930 0 69.23 69.64 68.09 69.17 211177 68.6308 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20250930 0 3.96 4.09 3.925 4.07 2368100 4.07 up up correct
INDP.US Indaptus Therapeutics Inc 20250930 0 2.95 3.04 2.82 2.87 128600 2.87 down up incorrect
INGN.US Inogen Inc 20250930 0 8.09 8.38 8.055 8.17 258835 8.17 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20250930 0 13.7 14.05 13.525 14 36700 14 up up correct
INM.US InMed Pharmaceuticals Inc 20250930 0 2.27 2.27 2.1681 2.19 80152 2.19 down down correct
INMB.US INmune Bio Inc 20250930 0 2.12 2.18 2.06 2.07 324622 2.07 down down correct
INMD.US InMode Ltd 20250930 0 14.95 15.03 14.73 14.9 490373 14.9 down down correct
INN.US PF 20250930 0 19.38 19.38 18.91 19.24 13291 18.5074 down down correct
INNV.US InnovAge Holding Corp 20250930 0 4.85 5.22 4.705 5.16 74503 5.16 up up correct
INO.US Inovio Pharmaceuticals Inc 20250930 0 2.44 2.44 2.28 2.34 897000 2.34 down down correct
INOD.US Innodata Inc 20250930 0 75.13 77.16 71.95 77.07 1672152 77.07 up up correct
INOV.US Inovalon Holdings Inc 20250930 0 33.316 33.38 33.2701 33.3337 869 33.3337 up up correct
INSE.US Inspired Entertainment Inc 20250930 0 9.22 9.45 9.095 9.38 173300 9.38 up up correct
INSG.US Inseego Corp 20250930 0 14.69 15.04 14.25 14.97 423300 14.97 up up correct
INSM.US Insmed Incorporated 20250930 0 141.63 145.41 141 144.01 2654255 144.01 up up correct
INTA.US Intapp Inc. Common Stock 20250930 0 41.81 42.24 40.835 40.9 580200 40.9 down down correct
INTC.US Intel Corporation 20250930 0 33.93 34.235 33.02 33.55 124818398 33.55 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20250930 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20250930 0 16.88 20.16 16.88 20.16 9100 20.16 up down incorrect
INTU.US Intuit Inc 20250930 0 697.02 702.12 680.12 682.91 2378585 680.411 down down correct
INTZ.US Intrusion Inc 20250930 0 1.71 1.71 1.58 1.6 419863 1.6 down down correct
INVA.US Innoviva Inc 20250930 0 18.39 18.575 17.55 18.25 1175407 18.25 down down correct
INVE.US Identiv Inc 20250930 0 3.47 3.6841 3.33 3.45 36783 3.45 down up incorrect
INVZ.US Innoviz Technologies Ltd 20250930 0 1.98 2.21 1.965 2.04 19158779 2.04 up up correct
INVZW.US Innoviz Technologies Ltd 20250930 0 0.08 0.0877 0.077 0.08 61182 0.08
IOBT.US IO Biotech Inc. Common Stock 20250930 0 0.3751 0.3798 0.3587 0.3631 6583480 0.3631 down down correct
IONS.US Ionis Pharmaceuticals Inc 20250930 0 63.9 65.55 63.66 65.42 2140270 65.42 up up correct
IOSP.US Innospec Inc 20250930 0 77 77.375 76.43 77.16 176122 76.2306 up up correct
IOVA.US Iovance Biotherapeutics Inc 20250930 0 2.24 2.25 2.15 2.17 6608300 2.17 down down correct
IPAR.US Inter Parfums Inc 20250930 0 100.47 100.6 98 98.38 257560 97.4453 down down correct
IPDN.US Professional Diversity Network Inc 20250930 0 3.54 3.728 3.54 3.7 121749 3.7 up down incorrect
IPGP.US IPG Photonics Corporation 20250930 0 78.87 79.45 77.96 79.19 126601 79.19 up down incorrect
IPHA.US Innate Pharma S.A 20250930 0 1.95 1.96 1.8301 1.93 19274 1.93 down up incorrect
IPSC.US Century Therapeutics Inc. 20250930 0 0.4955 0.5049 0.4909 0.498 234245 0.498 up up correct
IPW.US iPower Inc. 20250930 0 0.523 0.523 0.5 0.5176 6779 15.528 down down correct
IPWR.US Ideal Power Inc 20250930 0 5.01 5.2 4.74 5.02 48500 5.02 up up correct
IQ.US iQIYI Inc 20250930 0 2.66 2.66 2.52 2.56 14363080 2.56 down down correct
IRBT.US iRobot Corporation 20250930 0 3.5 3.64 3.45 3.59 909816 3.59 up up correct
IRDM.US Iridium Communications Inc 20250930 0 17.31 17.57 17.095 17.46 2293917 17.3202 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20250930 0 45.315 47.63 44.99 46.93 31035100 46.93 up up correct
IRIX.US IRIDEX Corporation 20250930 0 1.15 1.185 1.14 1.1405 29075 1.1405 down down correct
IRMD.US IRadimed Corporation 20250930 0 69.84 71.24 67.8421 71.16 41325 70.5138 up up correct
IROQ.US IF Bancorp Inc 20250930 0 25.875 25.875 25.875 25.875 409 25.875
IRTC.US iRhythm Technologies Inc 20250930 0 169.5 172.79 166.425 171.99 236450 171.99 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20250930 0 1.4 1.46 1.31 1.31 1968601 1.31 down down correct
ISPC.US iSpecimen Inc. Common Stock 20250930 0 1.17 1.33 1.17 1.29 952100 1.29 up up correct
ISRG.US Intuitive Surgical Inc 20250930 0 439 448.19 438 447.23 2134616 447.23 up up correct
ISSC.US Innovative Solutions and Support Inc 20250930 0 12.19 12.49 11.95 12.49 343106 12.49 up up correct
ISTR.US Investar Holding Corporation 20250930 0 23.04 23.23 22.915 23.21 29398 23.1151 up up correct
ITIC.US Investors Title Company 20250930 0 261.98 268.35 261.98 267.83 22022 259.0147 up up correct
ITRI.US Itron Inc 20250930 0 124.78 125.51 123.99 124.56 511249 124.56 down down correct
ITRM.US Iterum Therapeutics plc 20250930 0 0.713 0.715 0.668 0.67 549400 0.67 down up incorrect
ITRN.US Ituran Location and Control Ltd 20250930 0 35.2 35.73 35.17 35.72 92401 35.3083 up down incorrect
IVA.US Inventiva S.A 20250930 0 5.69 5.8928 5.5903 5.79 21120 5.79 up down incorrect
IZEA.US IZEA Worldwide Inc 20250930 0 3.91 3.93 3.71 3.72 67577 3.72 down down correct
JACK.US Jack in the Box Inc 20250930 0 18.8 19.84 18.74 19.77 1421729 19.77 up down incorrect
JAGX.US Jaguar Health Inc 20250930 0 2.13 2.44 2.01 2.33 470700 2.33 up down incorrect
JAKK.US JAKKS Pacific Inc 20250930 0 18.86 18.9 18.3 18.73 107147 18.2442 down down correct
JAMF.US Jamf Holding Corp 20250930 0 10.86 10.91 10.63 10.7 1355794 10.7 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20250930 0 23.67 24.68 22.915 24.44 1008800 24.44 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20250930 0 128.93 131.93 128.49 131.8 633600 131.8 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20250930 0 134.02 134.53 131.71 134.17 1085321 133.5534 up up correct
JBLU.US JetBlue Airways Corporation 20250930 0 5.06 5.0951 4.87 4.92 12857390 4.92 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20250930 0 63.27 64.57 63.27 64.28 66210 63.395 up up correct
JD.US JD.com Inc 20250930 0 35.65 35.945 34.71 34.98 25026000 34.98 down down correct
JFIN.US Jiayin Group Inc 20250930 0 10.4 10.465 10.2 10.32 53504 10.32 down up incorrect
JFU.US 9F Inc 20250930 0 2.62 2.6345 2.61 2.6345 16835 2.6345 up down incorrect
JG.US Aurora Mobile Limited 20250930 0 8.49 8.49 8.2029 8.24 7237 8.24 down up incorrect
JJSF.US J & J Snack Foods Corp 20250930 0 96.16 96.8768 95.29 96.09 319667 95.2805 down up incorrect
JKHY.US Jack Henry & Associates Inc 20250930 0 150.41 150.58 147.59 148.93 947200 147.8966 down down correct
JOUT.US Johnson Outdoors Inc 20250930 0 40.44 40.61 39.44 40.39 50150 39.7772 down down correct
JPM.US PM 20250930 0 19.07 19.12 18.85 18.88 309069 18.3593 down down correct
JRSH.US Jerash Holdings (US) Inc 20250930 0 3.3355 3.3401 3.27 3.32 31191 3.2167 down down correct
JRVR.US James River Group Holdings Ltd 20250930 0 5.65 5.65 5.435 5.55 163573 5.5418 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20250930 0 19.99 20 19.84 20 22903 19.6208 up down incorrect
JSPR.US Jasper Therapeutics Inc 20250930 0 2.49 2.519 2.27 2.38 411500 2.38 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20250930 0 0.0725 0.1 0.0451 0.0797 18116 0.0797 up down incorrect
JVA.US Coffee Holding Co. Inc 20250930 0 4.44 4.59 4.44 4.57 56153 4.4513 up up correct
JWEL.US Jowell Global Ltd 20250930 0 1.77 1.77 1.74 1.76 3500 1.76 down down correct
JYNT.US The Joint Corp 20250930 0 9.79 9.815 9.53 9.54 127854 9.54 down down correct
JZXN.US Jiuzi Holdings Inc 20250930 0 0.418 0.442 0.4 0.428 64400 17.12 up up correct
KALA.US Kala Pharmaceuticals Inc 20250930 0 1.78 1.95 1.5 1.53 4910318 1.53 down down correct
KALU.US Kaiser Aluminum Corporation 20250930 0 75.74 77.45 75.56 77.16 121391 76.0729 up up correct
KALV.US KalVista Pharmaceuticals Inc 20250930 0 12.21 12.36 11.93 12.18 1137946 12.18 down down correct
KARO.US Karooooo Ltd 20250930 0 59.4 59.4 56.3429 57.12 68692 57.12 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20250930 0 0.454 0.4783 0.403 0.4283 1205573 0.4283 down down correct
KBNT.US Kubient Inc 20250930 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20250930 0 15.42 15.5 14.78 14.92 2686500 14.92 down down correct
KDP.US Keurig Dr Pepper Inc 20250930 0 25.65 25.73 25.42 25.51 17966900 25.3005 down down correct
KE.US Kimball Electronics Inc 20250930 0 29.68 30.1523 29.42 29.86 187191 29.86 up up correct
KELYA.US Kelly Services Inc 20250930 0 13.05 13.22 12.93 13.12 274981 12.8994 up up correct
KELYB.US Kelly Services Inc 20250930 0 14.45 14.45 14.45 14.45 0 14.2632
KEQU.US Kewaunee Scientific Corporation 20250930 0 43.2501 44.0759 42.65 42.65 7017 42.65 down down correct
KFFB.US Kentucky First Federal Bancorp 20250930 0 3.51 3.58 3.51 3.58 944 3.58 up up correct
KFRC.US Kforce Inc 20250930 0 29.73 30.09 29.48 29.98 214600 29.1615 up up correct
KHC.US The Kraft Heinz Company 20250930 0 25.71 26.13 25.496 26.04 23559700 25.21 up down incorrect
KIDS.US OrthoPediatrics Corp 20250930 0 18.23 18.59 18.01 18.53 109173 18.53 up down incorrect
KINS.US Kingstone Companies Inc 20250930 0 14.51 14.77 14.51 14.7 109105 14.6054 up up correct
KLAC.US KLA Corporation 20250930 0 1063.8 1079.87 1057.0699 1078.6 886300 1075.396 up up correct
KLDO.US Kaleido Biosciences Inc 20250930 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20250930 0 40.46 40.99 40.05 40.64 410442 40.4579 up up correct
KLTR.US Kaltura Inc. Common Stock 20250930 0 1.42 1.48 1.39 1.44 177222 1.44 up up correct
KLXE.US KLX Energy Services Holdings Inc 20250930 0 1.91 1.94 1.86 1.92 62451 1.92 up up correct
KMDA.US Kamada Ltd 20250930 0 7 7 6.85 6.94 59531 6.94 down down correct
KNDI.US Kandi Technologies Group Inc 20250930 0 1.21 1.25 1.18 1.21 70591 1.21
KNSA.US Kiniksa Pharmaceuticals Ltd 20250930 0 38.68 39 38 38.83 362973 38.83 up up correct
KNSL.US Kinsale Capital Group Inc 20250930 0 415.93 425.81 414.807 425.26 124300 424.7856 up up correct
KOD.US Kodiak Sciences Inc 20250930 0 15.79 17.12 15.16 16.37 938416 16.37 up up correct
KOPN.US Kopin Corporation 20250930 0 2.48 2.5 2.362 2.43 4166063 2.43 down down correct
KOSS.US Koss Corporation 20250930 0 5.2 5.25 5.02 5.08 29100 5.08 down up incorrect
KPLT.US Katapult Holdings Inc 20250930 0 13 14.33 11.9 11.96 218700 11.96 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20250930 0 0.007 0.0071 0.0049 0.0068 212705 0.0068 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20250930 0 2.63 2.89 2.601 2.78 137500 2.78 up up correct
KPTI.US Karyopharm Therapeutics Inc 20250930 0 6.35 6.62 6.0802 6.54 44367 6.54 up up correct
KRKR.US 36Kr Holdings Inc 20250930 0 7.28 7.28 7.0101 7.02 11130 7.02 down down correct
KRMD.US Repro Med Systems Inc 20250930 0 3.83 3.87 3.74 3.83 63891 3.83
KRNT.US Kornit Digital Ltd 20250930 0 13.41 13.61 13.31 13.5 429696 13.5 up up correct
KRNY.US Kearny Financial Corp 20250930 0 6.57 6.66 6.52 6.57 922326 6.3702
KROS.US Keros Therapeutics Inc 20250930 0 15.89 16.085 15.745 15.82 536516 15.82 down down correct
KRT.US Karat Packaging Inc 20250930 0 24.69 25.22 24.625 25.21 133000 24.2393 up up correct
KRUS.US Kura Sushi USA Inc 20250930 0 61.01 62.18 58.09 59.41 432888 59.41 down down correct
KRYS.US Krystal Biotech Inc 20250930 0 176.81 178.2 173.0101 176.53 319684 176.53 down down correct
KTCC.US Key Tronic Corporation 20250930 0 3.47 3.57 3.3 3.57 76252 3.57 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20250930 0 88.39 91.87 88.1 91.37 4542287 91.37 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20250930 0 0.711 0.732 0.7 0.732 68800 0.732 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20250930 0 0.0162 0.0188 0.0162 0.0169 7900 0.0169 up up correct
KURA.US Kura Oncology Inc 20250930 0 8.89 9.04 8.585 8.85 1815731 8.85 down down correct
KVHI.US KVH Industries Inc 20250930 0 5.63 5.69 5.49 5.6 27263 5.6 down down correct
KXIN.US Kaixin Auto Holdings 20250930 0 0.7 0.74 0.68 0.72 8387 21.6 up up correct
KYMR.US Kymera Therapeutics Inc 20250930 0 58.93 58.93 56.3 56.6 1002400 56.6 down down correct
KZIA.US Kazia Therapeutics Limited 20250930 0 7.5 7.5 7.21 7.21 15000 7.21 down down correct
KZR.US Kezar Life Sciences Inc 20250930 0 3.65 3.991 3.61 3.9 92789 3.9 up up correct
LAKE.US Lakeland Industries Inc 20250930 0 14.77 14.81 14.55 14.8 95332 14.7718 up up correct
LAMR.US Lamar Advertising Company (REIT) 20250930 0 120.59 122.57 120.56 122.42 477082 120.6891 up up correct
LAND.US Gladstone Land Corporation 20250930 0 9.1 9.21 9.08 9.16 274800 8.939 up up correct
LANDM.US Gladstone Land Corporation 20250930 0 24.88 24.907 24.86 24.881 7500 24.5712 up up correct
LANDO.US Gladstone Land Corporation 20250930 0 19.63 19.73 19.485 19.5 8600 18.8869 down down correct
LARAX.US LARAX 20250930 0 8.91 8.91 8.91 8.91 0 8.6424
LARK.US Landmark Bancorp Inc 20250930 0 26.78 26.84 26.5 26.69 5565 25.0195 down down correct
LASR.US nLIGHT Inc 20250930 0 29.21 29.67 28.4 29.63 897844 29.63 up up correct
LAUR.US Laureate Education Inc 20250930 0 31.38 31.74 31.27 31.54 1115110 31.54 up up correct
LAZR.US Luminar Technologies Inc 20250930 0 2.02 2.04 1.82 1.91 4652300 1.91 down down correct
LBRDA.US Liberty Broadband Corporation 20250930 0 63.52 65.4 63.18 63.33 176548 63.33 down up incorrect
LBRDK.US Liberty Broadband Corporation 20250930 0 63.61 65.725 63.36 63.54 1251478 63.54 down up incorrect
LBRDP.US Liberty Broadband Corporation 20250930 0 24.84 24.87 24.435 24.65 6100 24.2095 down down correct
LBTYA.US Liberty Global plc 20250930 0 11.65 11.65 11.365 11.46 1655640 11.46 down down correct
LBTYB.US Liberty Global plc 20250930 0 12.88 12.88 12.88 12.88 800 12.88
LBTYK.US Liberty Global plc 20250930 0 11.8 11.865 11.6 11.75 726603 11.75 down down correct
LCAP.US Lionheart Acquisition Corporation II 20250930 0 28.8798 29.007 28.8605 29.007 5496 28.977 up up correct
LCID.US Lucid Group Inc. Common Stock 20250930 0 24.07 24.43 23.08 23.79 7688200 23.79 down down correct
LCNB.US LCNB Corp 20250930 0 15.01 15.1799 14.86 14.99 17660 14.5908 down down correct
LCRDX.US LCRDX 20250930 0 8.92 8.92 8.92 8.92 0 8.5617
LCRUX.US LCRUX 20250930 0 8.92 8.92 8.92 8.92 0 8.6525
LCUT.US Lifetime Brands Inc 20250930 0 4.03 4.05 3.87 3.87 24249 3.7739 down down correct
LE.US Lands' End Inc 20250930 0 14.15 14.4102 13.78 14.1 241333 14.1 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20250930 0 232.74 236.595 232.74 235.83 167870 235.0645 up up correct
LEDS.US SemiLEDs Corporation 20250930 0 2.19 2.2 2.13 2.19 7435 2.19
LEE.US Lee Enterprises Incorporated 20250930 0 5.41 5.7 5.41 5.44 5461 5.44 up down incorrect
LEGH.US Legacy Housing Corporation 20250930 0 27.16 27.54 26.9 27.51 49476 27.51 up up correct
LEGN.US Legend Biotech Corporation 20250930 0 32.99 33.54 32.56 32.61 1158000 32.61 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20250930 0 45.87 45.87 45.87 45.87 0 45.2678
LESL.US Leslie's Inc 20250930 0 6.59 6.8 5.5 5.5 232300 5.5 down down correct
LEXX.US Lexaria Bioscience Corp 20250930 0 0.97 0.99 0.88 0.953 809900 0.953 down down correct
LFMD.US LifeMD Inc 20250930 0 6.59 6.99 6.46 6.79 2480979 6.79 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20250930 0 23.85 23.85 23.85 23.85 1400 22.7436
LFST.US LifeStance Health Group Inc. Common Stock 20250930 0 5.42 5.52 5.39 5.5 1533230 5.5 up up correct
LFUS.US Littelfuse Inc 20250930 0 257.49 259.48 255.22 259.01 92423 257.6449 up up correct
LFVN.US LifeVantage Corporation 20250930 0 9.72 9.9 9.655 9.73 99700 9.5727 up up correct
LGHL.US Lion Group Holding Ltd 20250930 0 1.27 1.31 1.25 1.3 9454 16.9 up up correct
LGIH.US LGI Homes Inc 20250930 0 52.26 53.0095 50.76 51.71 293108 51.71 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20250930 0 173.23 177.81 172.36 177.14 187700 177.14 up down incorrect
LGO.US Largo Resources Ltd 20250930 0 1.53 1.6075 1.4609 1.5 609630 1.5 down up incorrect
LGVN.US Longeveron Inc 20250930 0 0.753 0.778 0.733 0.75 389900 0.75 down up incorrect
LI.US Li Auto Inc 20250930 0 25.815 26.5 25.32 25.34 7310874 25.34 down down correct
LIDR.US Aeye Inc 20250930 0 2.32 2.5 2.3 2.49 2465622 2.49 up up correct
LIDRW.US AEye Inc 20250930 0 0.2 0.2027 0.1811 0.183 17739 0.183 down down correct
LILA.US Liberty Latin America Ltd 20250930 0 8.25 8.43 8.1891 8.29 186510 8.29 up up correct
LILAK.US Liberty Latin America Ltd 20250930 0 8.4 8.58 8.344 8.44 689042 8.44 up up correct
LINC.US Lincoln Educational Services Corporation 20250930 0 23.1 23.54 22.98 23.5 435044 23.5 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20250930 0 12.65 12.82 12.41 12.8 506782 12.8 up up correct
LINK.US Interlink Electronics Inc 20250930 0 12.18 12.87 11.03 12.72 381900 8.48 up up correct
LIQT.US LiqTech International Inc 20250930 0 2.55 2.64 2.5472 2.63 7030 2.63 up up correct
LITE.US Lumentum Holdings Inc 20250930 0 161.88 165.4999 160 162.71 1709677 162.71 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20250930 0 4.69 4.78 4.31 4.38 447900 4.38 down down correct
LIVE.US Live Ventures Incorporated 20250930 0 18.45 18.66 17.55 18.37 15400 18.37 down down correct
LIVN.US LivaNova PLC 20250930 0 52.29 52.74 51.73 52.38 591982 52.38 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20250930 0 5.15 5.15 4.82 5.03 91996 5.03 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20250930 0 0.175 0.195 0.141 0.144 19300 0.144 down down correct
LKFN.US Lakeland Financial Corporation 20250930 0 64.95 65.13 63.48 64.2 78154 63.1265 down down correct
LKQ.US LKQ Corporation 20250930 0 30.38 30.56 30.145 30.54 3393016 30.2305 up up correct
LMAT.US LeMaitre Vascular Inc 20250930 0 85.46 88.08 84.4372 87.51 218280 87.3084 up up correct
LMB.US Limbach Holdings Inc 20250930 0 94.19 98.07 93.99 97.12 330129 97.12 up up correct
LMFA.US LM Funding America Inc 20250930 0 1.17 1.18 1.11 1.14 177900 1.14 down down correct
LMNR.US Limoneira Company 20250930 0 15.175 15.23 14.85 14.85 136069 14.687 down down correct
LNSR.US LENSAR Inc 20250930 0 12.2 12.35 12.12 12.35 18034 12.35 up up correct
LNT.US Alliant Energy Corporation 20250930 0 66.6 67.54 66.45 67.41 1663649 66.3667 up down incorrect
LNTH.US Lantheus Holdings Inc 20250930 0 50.42 51.62 50.29 51.29 1288800 51.29 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20250930 0 5.4797 5.5616 5.4588 5.4858 18224 5.2428 up down incorrect
LOB.US Live Oak Bancshares Inc 20250930 0 35.84 36.01 34.73 35.22 272000 35.1586 down down correct
LOCO.US El Pollo Loco Holdings Inc 20250930 0 9.76 9.805 9.605 9.7 356388 9.7 down down correct
LOGC.US LogicBio Therapeutics Inc 20250930 0 7.98 7.99 7.72 7.98 68300 7.98
LOGI.US Logitech International S.A 20250930 0 108.52 109.735 108.33 109.68 330885 109.68 up up correct
LOOP.US Loop Industries Inc 20250930 0 1.51 1.576 1.42 1.48 61523 1.48 down down correct
LOPE.US Grand Canyon Education Inc 20250930 0 216.84 220.22 216.37 219.52 172867 219.52 up up correct
LOVE.US The Lovesac Company 20250930 0 17.37 17.37 16.65 16.93 474051 16.93 down down correct
LPCN.US Lipocine Inc 20250930 0 2.77 2.94 2.77 2.85 20964 2.85 up up correct
LPLA.US LPL Financial Holdings Inc 20250930 0 340 340.73 328.13 332.69 730558 332.425 down down correct
LPRO.US Open Lending Corporation 20250930 0 2.19 2.19 2.02 2.11 561059 2.11 down down correct
LPSN.US LivePerson Inc 20250930 0 0.6302 0.6383 0.5701 0.5833 213216 8.7495 down down correct
LPTH.US LightPath Technologies Inc 20250930 0 8 8.0897 7.5501 7.93 1105388 7.93 down up incorrect
LPTX.US Leap Therapeutics Inc 20250930 0 0.374 0.455 0.369 0.454 4053002 0.454 up down incorrect
LQDA.US Liquidia Corporation 20250930 0 22.87 23.33 22.68 22.74 3013975 22.74 down up incorrect
LQDT.US Liquidity Services Inc 20250930 0 27.43 27.61 27.105 27.43 156423 27.43
LRCX.US Lam Research Corporation 20250930 0 131.35 134.21 130.81 133.9 10328800 133.52 up up correct
LRMR.US Larimar Therapeutics Inc 20250930 0 3.33 3.5 3.17 3.23 6458169 3.23 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20250930 0 13.102 13.11 12.99 13 25171 12.8394 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20250930 0 72.23 73.49 71.65 73.32 1884520 73.32 up up correct
LSTR.US Landstar System Inc 20250930 0 120.84 122.735 120.5825 122.56 352200 120.2077 up up correct
LTAFX.US Altst Strgs Fd A 20250930 0 15.07 15.07 15.07 15.07 0 14.3508
LTBR.US Lightbridge Corporation 20250930 0 22.44 22.93 20.7 21.21 2429800 21.21 down down correct
LTCFX.US Alternative Strategies Fund Class C 20250930 0 14.04 14.04 14.04 14.04 0 13.9669
LTCH.US Latch Inc 20250930 0 0.075 0.099 0.075 0.099 1100 0.099 up up correct
LTIFX.US LTIFX 20250930 0 15.28 15.28 15.28 15.28 0 15.2007
LTRN.US Lantern Pharma Inc 20250930 0 4.54 4.54 4.28 4.35 807393 4.35 down down correct
LTRX.US Lantronix Inc 20250930 0 4.55 4.67 4.42 4.57 211783 4.57 up down incorrect
LTRYW.US Lottery Com 20250930 0 0.0126 0.0145 0.0126 0.0145 3899 0.0145 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20250930 0 1.035 1.0392 1.01 1.01 789667 1.01 down up incorrect
LULU.US Lululemon Athletica Inc 20250930 0 178.53 180.09 176.49 177.93 3415800 177.93 down up incorrect
LUNA.US Luna Innovations Incorporated 20250930 0 1.05 1.11 1.05 1.06 57400 1.06 up up correct
LUNG.US Pulmonx Corporation 20250930 0 1.64 1.64 1.6 1.62 220032 1.62 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20250930 0 4.802 4.9999 4.6832 4.7 10570 4.7 down down correct
LVO.US LiveOne Inc 20250930 0 4.54 4.635 4.0201 4.13 153212 4.13 down down correct
LVTX.US Lava Therapeutics B.V 20250930 0 1.55 1.61 1.525 1.56 1138130 1.56 up up correct
LWAY.US Lifeway Foods Inc 20250930 0 26.93 27.82 26.8859 27.76 124457 27.76 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20250930 0 3.69 3.91 3.5914 3.71 892976 3.71 up up correct
LX.US LexinFintech Holdings Ltd 20250930 0 5.42 5.425 5.2702 5.33 2257902 5.33 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20250930 0 3.04 3.2 3 3.11 1644900 3.11 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20250930 0 1.37 1.39 1.28 1.35 2604109 1.35 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20250930 0 14.996 16.25 14.97 16.24 52514 16.24 up up correct
LYFT.US Lyft Inc 20250930 0 23 23.28 21.55 22.01 20016702 22.01 down down correct
LYRA.US Lyra Therapeutics Inc 20250930 0 6.3601 6.8099 6.3601 6.526 9050 6.526 up up correct
LYTS.US LSI Industries Inc 20250930 0 23.55 23.885 23.37 23.61 259920 23.4926 up up correct
LZ.US LegalZoom.com Inc 20250930 0 10.87 10.94 10.34 10.38 1782380 10.38 down down correct
MANH.US Manhattan Associates Inc 20250930 0 207.56 208.82 203.87 204.98 452199 204.98 down up incorrect
MAPS.US WM Technology Inc 20250930 0 1.31 1.3187 1.16 1.16 1923626 1.16 down up incorrect
MAPSW.US WM Technology Inc 20250930 0 0.0261 0.0261 0.0243 0.0261 18827 0.0261
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20250930 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20250930 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20250930 0 265.5 265.96 259.62 260.44 1695300 259.325 down down correct
MARA.US Marathon Digital Holdings Inc 20250930 0 18.27 18.61 18.04 18.26 57430600 18.26 down down correct
MARK.US Remark Holdings Inc 20250930 0 0.005 0.0225 0.005 0.0051 18941 0.0051 up up correct
MARPS.US Marine Petroleum Trust 20250930 0 4.73 4.8 4.73 4.8 700 4.6393 up up correct
MASI.US Masimo Corporation 20250930 0 142.73 148.42 142.67 147.55 672450 147.55 up up correct
MASS.US 908 Devices Inc 20250930 0 8.15 8.79 8.07 8.76 442145 8.76 up up correct
MAT.US Mattel Inc 20250930 0 16.94 16.96 16.56 16.83 2672900 16.83 down down correct
MATW.US Matthews International Corporation 20250930 0 23.72 24.3 23.675 24.28 100333 23.8021 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20250930 0 3.58 3.5887 3.1601 3.35 362774 3.35 down down correct
MBCN.US Middlefield Banc Corp 20250930 0 30.11 30.11 29.91 30.01 6635 29.6498 down down correct
MBIN.US Merchants Bancorp 20250930 0 31.92 32.21 31.38 31.8 169496 31.7122 down down correct
MBINN.US Merchants Bancorp 20250930 0 20.96 21.19 20.2 20.38 36000 19.9773 down down correct
MBIO.US Mustang Bio Inc 20250930 0 1.55 1.6039 1.52 1.52 79340 1.52 down down correct
MBOT.US Microbot Medical Inc 20250930 0 3.15 3.17 2.98 3.05 4431000 3.05 down up incorrect
MBRX.US Moleculin Biotech Inc 20250930 0 0.49 0.545 0.48 0.53 185594 13.25 up down incorrect
MBUU.US Malibu Boats Inc 20250930 0 32.44 32.565 31.29 32.45 243327 32.45 up up correct
MBWM.US Mercantile Bank Corporation 20250930 0 44.69 45.13 44.4 45 67595 44.3048 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20250930 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20250930 0 27.86 28.01 27.615 27.69 60400 27.1955 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20250930 0 21.61 21.95 21.09 21.46 77567 21.46 down down correct
MCHP.US Microchip Technology Incorporated 20250930 0 64.27 64.87 63.03 64.22 7686700 63.2734 down down correct
MCHX.US Marchex Inc 20250930 0 1.805 1.88 1.7801 1.8062 8014 1.8062 up up correct
MCRB.US Seres Therapeutics Inc 20250930 0 18.86 19.69 18.179 19.24 111700 19.24 up up correct
MCRI.US Monarch Casino & Resort Inc 20250930 0 105.59 106.23 104.6 105.84 84935 105.1819 up up correct
MDB.US MongoDB Inc 20250930 0 315.52 318.375 306.435 310.38 1520400 310.38 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20250930 0 442.41 460.22 438.98 458.66 465910 458.66 up down incorrect
MDIA.US MediaCo Holding Inc 20250930 0 1.27 1.2706 1.26 1.27 4303 1.27
MDLZ.US Mondelez International Inc 20250930 0 62.45 62.87 62.15 62.47 6603800 61.9001 up up correct
MDRR.US Medalist Diversified REIT Inc 20250930 0 13.5515 13.5515 13.5515 13.5515 587 13.4099
MDRX.US Allscripts Healthcare Solutions Inc 20250930 0 4.35 4.85 4.35 4.8 184400 4.8 up up correct
MDWD.US MediWound Ltd 20250930 0 17.89 18.19 17.855 18.02 66714 18.02 up up correct
MDXG.US MiMedx Group Inc 20250930 0 6.91 7.02 6.85 6.98 489400 6.98 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20250930 0 4.65 4.69 4.58 4.65 144400 4.65
MEDP.US Medpace Holdings Inc 20250930 0 500.9 514.9 500.1325 514.16 387682 514.16 up up correct
MELI.US MercadoLibre Inc 20250930 0 2475 2481.1 2314.18 2336.94 928702 2336.94 down down correct
MEOH.US Methanex Corporation 20250930 0 39.75 39.995 39.06 39.76 426078 39.5712 up up correct
MERC.US Mercer International Inc 20250930 0 2.87 2.9 2.815 2.88 399057 2.88 up up correct
MESA.US Mesa Air Group Inc 20250930 0 1.33 1.33 1.27 1.3 8313 19.5 down down correct
MESO.US Mesoblast Limited 20250930 0 15.73 16.15 15.6032 16.11 185758 16.11 up up correct
METC.US Ramaco Resources Inc 20250930 0 31.92 33.29 31.52 33.19 2264958 33.19 up up correct
MFH.US Mercurity Fintech Holding Inc 20250930 0 19.53 24.99 19.26 24.58 600500 24.58 up down incorrect
MFIN.US Medallion Financial Corp 20250930 0 10.01 10.31 9.98 10.1 30445 9.9779 up down incorrect
MGEE.US MGE Energy Inc 20250930 0 83.2 84.25 83.2 84.18 115546 83.2145 up up correct
MGIC.US Magic Software Enterprises Ltd 20250930 0 20.03 20.42 19.99 20.41 32406 20.0043 up up correct
MGNI.US Magnite Inc 20250930 0 22.35 22.67 21.42 21.78 2452100 21.78 down down correct
MGNX.US MacroGenics Inc 20250930 0 1.73 1.775 1.65 1.68 570388 1.68 down down correct
MGPI.US MGP Ingredients Inc 20250930 0 24.45 24.45 23.8 24.19 220603 24.0777 down down correct
MGRC.US McGrath RentCorp 20250930 0 116.58 117.495 116.41 117.3 146170 116.3076 up down incorrect
MGTX.US MeiraGTx Holdings plc 20250930 0 8.25 8.3 7.985 8.23 315063 8.23 down up incorrect
MGYR.US Magyar Bancorp Inc 20250930 0 17.14 17.27 17.14 17.27 588 17.0925 up down incorrect
MIDD.US The Middleby Corporation 20250930 0 132.87 133.59 131.1 132.93 555502 132.93 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20250930 0 0.49 0.49 0.42 0.42 27227 8.4 down down correct
MIND.US MIND Technology Inc 20250930 0 8.06 8.13 7.91 8.09 113688 8.09 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20250930 0 72.99 74.7281 72.83 73.31 426114 73.31 up up correct
MIST.US Milestone Pharmaceuticals Inc 20250930 0 2.02 2.05 1.98 2 1717900 2 down down correct
MITK.US Mitek Systems Inc 20250930 0 9.92 9.92 9.63 9.77 354774 9.77 down up incorrect
MKSI.US MKS Instruments Inc 20250930 0 122.43 124.34 121.73 123.77 1010500 123.4617 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20250930 0 16.13 16.66 16.13 16.53 19700 16.1383 up up correct
MKTX.US MarketAxess Holdings Inc 20250930 0 176.53 177.495 174.04 174.25 680948 172.7231 down down correct
MLAB.US Mesa Laboratories Inc 20250930 0 64 67.295 63.48 67.01 185660 66.7649 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20250930 0 10.3 10.3 10.3 10.3 0 10.3
MLACU.US Malacca Straits Acquisition Company Limited 20250930 0 10.46 10.46 10.46 10.46 0 10.46
MLCO.US Melco Resorts & Entertainment Limited 20250930 0 9.89 9.9 9.14 9.17 2352830 9.17 down down correct
MLKN.US MillerKnoll Inc 20250930 0 17.75 17.87 17.5 17.74 582600 17.3733 down down correct
MMLP.US Martin Midstream Partners L.P 20250930 0 3.1 3.1575 3.06 3.06 8906 3.0487 down down correct
MMSI.US Merit Medical Systems Inc 20250930 0 80.8 83.38 80.45 83.23 1091139 83.23 up up correct
MMYT.US MakeMyTrip Limited 20250930 0 94.3 95.19 93.18 93.6 1138386 93.6 down down correct
MNDO.US MIND C.T.I. Ltd 20250930 0 1.14 1.148 1.1 1.1001 18594 1.1001 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20250930 0 202.42 202.42 192.05 193.69 1454000 193.69 down down correct
MNKD.US MannKind Corporation 20250930 0 5.36 5.43 5.34 5.37 2525000 5.37 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20250930 0 11.97 12 11.1723 11.79 2541970 11.79 down down correct
MNOV.US MediciNova Inc 20250930 0 1.25 1.27 1.25 1.27 9099 1.27 up up correct
MNPR.US Monopar Therapeutics Inc 20250930 0 74.45 81.89 72.41 81.67 53700 81.67 up up correct
MNRO.US Monro Inc 20250930 0 18.11 18.41 17.6 17.97 775499 17.4844 down down correct
MNSB.US MainStreet Bancshares Inc 20250930 0 20.61 20.83 20.56 20.83 24206 20.6244 up up correct
MNSBP.US MainStreet Bancshares Inc 20250930 0 25.17 25.17 25.17 25.17 600 24.6937
MNST.US Monster Beverage Corporation 20250930 0 67.13 67.445 66.7128 67.31 4775569 67.31 up up correct
MNTK.US Montauk Renewables Inc 20250930 0 2.02 2.06 1.98 2.01 102422 2.01 down down correct
MNTS.US Momentus Inc 20250930 0 1.37 1.4 1.28 1.32 58145 23.5714 down down correct
MNTSW.US Momentus Inc 20250930 0 0.0248 0.0294 0.0222 0.0246 50478 0.0246 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20250930 0 28.37 28.6 28 28.29 90670 27.9552 down down correct
MOGO.US Mogo Inc 20250930 0 1.84 1.886 1.78 1.81 155327 1.81 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20250930 0 3.69 3.8 3.65 3.71 3651 3.71 up up correct
MOMO.US Momo Inc 20250930 0 7.48 7.565 7.33 7.42 858033 7.42 down down correct
MORN.US Morningstar Inc 20250930 0 233.59 234.9027 230.45 232.01 432062 231.0107 down down correct
MOTS.US Motus GI Holdings Inc 20250930 0 0 0 0 0 0 0
MOVE.US Movano Inc 20250930 0 0.57 0.5796 0.535 0.5743 7821 5.743 up down incorrect
MPAA.US Motorcar Parts of America Inc 20250930 0 16.35 16.63 16.2501 16.54 343189 16.54 up up correct
MPB.US Mid Penn Bancorp Inc 20250930 0 28.92 29.19 28.47 28.64 157037 28.2409 down up incorrect
MPWR.US Monolithic Power Systems Inc 20250930 0 898.16 929.5 894.38 920.64 505776 919.0855 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20250930 0 5.4 5.425 5.22 5.28 3178100 5.28 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20250930 0 1.37 1.49 1.36 1.36 49300 1.36 down down correct
MRAM.US Everspin Technologies Inc 20250930 0 9.29 9.37 8.85 9.31 358510 9.31 up up correct
MRBK.US Meridian Corporation 20250930 0 15.7 15.81 15.52 15.79 73073 15.5482 up up correct
MRCC.US Monroe Capital Corporation 20250930 0 6.96 7.09 6.93 7.02 170154 6.8256 up up correct
MRCY.US Mercury Systems Inc 20250930 0 75.05 77.605 74.805 77.4 608332 77.4 up up correct
MREO.US Mereo BioPharma Group plc 20250930 0 1.96 2.08 1.91 2.06 1903766 2.06 up up correct
MRKR.US Marker Therapeutics Inc 20250930 0 0.9 0.9243 0.8515 0.8926 232123 0.8926 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20250930 0 2.4 2.4 2.02 2.12 621212 2.12 down down correct
MRNA.US Moderna Inc 20250930 0 25.1 26.01 24.56 25.83 9622600 25.83 up up correct
MRSN.US Mersana Therapeutics Inc 20250930 0 7.79 8.22 7.48 7.76 51500 7.76 down down correct
MRTN.US Marten Transport Ltd 20250930 0 10.56 10.67 10.5 10.66 453274 10.6059 up down incorrect
MRUS.US Merus N.V 20250930 0 93.62 94.295 93.52 94.15 13745130 94.15 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20250930 0 2.83 2.88 2.775 2.87 1038980 2.87 up up correct
MRVL.US Marvell Technology Inc 20250930 0 81.7 84.4299 81.4 84.07 18751680 83.954 up down incorrect
MS.US PO 20250930 0 18.54 18.59 18.33 18.44 225319 18.1654 down up incorrect
MSBI.US Midland States Bancorp Inc 20250930 0 17.05 17.19 16.92 17.14 136923 16.5665 up up correct
MSEX.US Middlesex Water Company 20250930 0 53.22 54.31 53.145 54.12 95235 53.3996 up up correct
MSFT.US Microsoft Corporation 20250930 0 513.24 518.16 509.66 517.95 19728230 515.8051 up up correct
MSGM.US Motorsport Games Inc 20250930 0 2.8 2.8 2.75 2.8 1100 2.8
MSTR.US MicroStrategy Incorporated 20250930 0 320.83 324.5 316.19 322.21 7798800 322.21 up up correct
MSVB.US Mid 20250930 0 16.74 16.75 16.728 16.75 2800 16.75 up up correct
MTC.US Mmtec Inc 20250930 0 0.87 0.872 0.83 0.831 61500 0.831 down down correct
MTCH.US Match Group Inc 20250930 0 36.66 36.94 35.22 35.32 10500900 34.9213 down down correct
MTEX.US Mannatech Incorporated 20250930 0 8.71 10.5 8.71 9.945 111259 9.945 up up correct
MTLS.US Materialise NV 20250930 0 5.57 5.75 5.51 5.57 145449 5.57
MTRX.US Matrix Service Company 20250930 0 12.74 13.12 12.72 13.08 662036 13.08 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20250930 0 123.83 127.03 122.295 124.49 1406107 124.49 up up correct
MU.US Micron Technology Inc 20250930 0 164.11 168.95 163.96 167.32 20092500 167.1478 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20250930 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20250930 0 24.97 25.14 24.645 25.06 26363 24.7518 up up correct
MVIS.US MicroVision Inc 20250930 0 1.22 1.27 1.21 1.24 3286000 1.24 up up correct
MVST.US Microvast Holdings Inc 20250930 0 4.06 4.09 3.6601 3.85 7766587 3.85 down down correct
MVSTW.US Microvast Holdings Inc 20250930 0 0.21 0.21 0.1714 0.178 56127 0.178 down down correct
MXCT.US MaxCyte Inc. 20250930 0 1.51 1.595 1.455 1.58 1073210 1.58 up up correct
MYFW.US First Western Financial Inc 20250930 0 22.56 23.2 21.955 23.025 42794 23.025 up up correct
MYGN.US Myriad Genetics Inc 20250930 0 7.17 7.29 7.04 7.23 1199045 7.23 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20250930 0 1.49 1.5926 1.45 1.49 64374 1.49
MYPS.US Playstudios Inc 20250930 0 0.965 1.009 0.9501 0.9626 176516 0.9626 down up incorrect
MYPSW.US MYPSW 20250930 0 0.015 0.022 0.014 0.021 20200 0.021 up down incorrect
MYRG.US MYR Group Inc 20250930 0 206.52 211.74 205 208.03 353500 208.03 up down incorrect
MYSZ.US My Size Inc 20250930 0 1.19 1.2 1.165 1.19 44700 1.19
NAII.US Natural Alternatives International Inc 20250930 0 2.74 2.91 2.74 2.8541 6225 2.8541 up up correct
NAOV.US NanoVibronix Inc 20250930 0 5.7 5.805 5.53 5.64 58700 5.64 down up incorrect
NATH.US Nathan's Famous Inc 20250930 0 107.41 111.06 106.24 110.74 30211 109.6244 up down incorrect
NATR.US Nature's Sunshine Products Inc 20250930 0 15.21 15.54 15.04 15.52 53900 15.52 up up correct
NAUT.US Nautilus Biotechnology Inc 20250930 0 0.81 0.8449 0.8001 0.8449 152314 0.8449 up up correct
NAVI.US Navient Corporation 20250930 0 13.1 13.23 12.89 13.15 1041527 12.7384 up up correct
NBIX.US Neurocrine Biosciences Inc 20250930 0 140.28 141.69 137.97 140.38 1181619 140.38 up up correct
NBN.US Northeast Bank 20250930 0 101.25 101.25 99.5 100.16 103197 100.14 down down correct
NBST.US Newbury Street Acquisition Corporation 20250930 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20250930 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20250930 0 41.68 41.9 41.075 41.76 136676 41.0289 up up correct
NBTX.US Nanobiotix S.A 20250930 0 21 21 18.88 18.89 272677 18.89 down down correct
NCMI.US National CineMedia Inc 20250930 0 4.55 4.555 4.425 4.51 343710 4.4755 down up incorrect
NCNA.US NuCana plc 20250930 0 3.85 5.18 3.79 4.64 3940800 4.64 up down incorrect
NCNO.US nCino Inc 20250930 0 27.98 28.035 26.92 27.11 1545800 27.11 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20250930 0 51.14 51.65 49.4429 51.06 10461 51.06 down up incorrect
NCTY.US The9 Limited 20250930 0 10.26 10.69 10.15 10.63 79800 10.63 up up correct
NDAQ.US Nasdaq Inc 20250930 0 88.65 89.04 87.96 88.45 4222836 88.1855 down down correct
NDLS.US Noodles & Company 20250930 0 0.65 0.66 0.6315 0.6356 15542 5.0848 down down correct
NDRA.US ENDRA Life Sciences Inc 20250930 0 5.5 5.62 5.308 5.38 47300 5.38 down down correct
NDSN.US Nordson Corporation 20250930 0 226.26 227.86 224.27 226.95 185371 226.1627 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20250930 0 20.28 20.645 20.16 20.57 45205 20.1867 up up correct
NEGG.US Newegg Commerce Inc 20250930 0 40.8 42.07 40 41.95 1839800 41.95 up up correct
NEO.US NeoGenomics Inc 20250930 0 7.73 7.77 7.56 7.72 1837500 7.72 down down correct
NEOG.US Neogen Corporation 20250930 0 5.64 5.815 5.59 5.71 7429133 5.71 up up correct
NEON.US Neonode Inc 20250930 0 3.4 3.59 3.35 3.49 780500 3.49 up up correct
NEPH.US Nephros Inc 20250930 0 4.57 4.74 4.5101 4.73 21173 4.73 up up correct
NERV.US Minerva Neurosciences Inc 20250930 0 2.2 2.223 2.105 2.105 5000 2.105 down down correct
NESR.US National Energy Services Reunited Corp 20250930 0 10.36 10.43 10.01 10.26 601000 10.26 down down correct
NEWT.US Newtek Business Services Corp 20250930 0 11.58 11.67 11.28 11.45 162761 11.0733 down down correct
NEXI.US NexImmune Inc 20250930 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20250930 0 6.9 6.9827 6.7 6.79 2749560 6.79 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20250930 0 11.76 11.84 11.54 11.8 231853 11.5376 up up correct
NFE.US New Fortress Energy Inc 20250930 0 2 2.25 1.97 2.21 15212870 2.21 up up correct
NFLX.US Netflix Inc 20250930 0 1206.41 1208.5 1178 1198.92 38303040 119.892 down down correct
NHTC.US Natural Health Trends Corp 20250930 0 4.4 4.54 4.4 4.47 9900 4.1245 up up correct
NICE.US NICE Ltd 20250930 0 149.14 149.2899 143.79 144.78 570646 144.78 down down correct
NICHX.US NICHX 20250930 0 26.44 26.44 26.44 26.44 0 25.8452
NISN.US Nisun International Enterprise Development Group Co. Ltd 20250930 0 3.83 3.9699 3.81 3.9 19020 3.9 up up correct
NIU.US Niu Technologies 20250930 0 4.7 4.855 4.65 4.69 803793 4.69 down down correct
NKSH.US National Bankshares Inc 20250930 0 29.865 29.865 29.2 29.44 3919 28.6834 down down correct
NKTR.US Nektar Therapeutics 20250930 0 58.92 59.2 56.85 56.9 1017066 56.9 down down correct
NKTX.US Nkarta Inc 20250930 0 2.08 2.14 2.04 2.07 1020700 2.07 down up incorrect
NLSP.US NLS Pharmaceutics AG 20250930 0 2.215 2.24 1.76 1.83 12903686 18.3 down down correct
NLSPW.US NLS Pharmaceutics AG 20250930 0 0.02 0.02 0.018 0.018 81800 0.018 down down correct
NMFC.US New Mountain Finance Corporation 20250930 0 9.65 9.8099 9.58 9.64 1531445 9.318 down down correct
NMIH.US NMI Holdings Inc 20250930 0 38.64 38.945 38.19 38.34 271877 38.34 down down correct
NMRD.US Nemaura Medical Inc 20250930 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20250930 0 18.88 18.96 18.47 18.65 1021659 18.6159 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20250930 0 0.875 0.8975 0.87 0.8886 135859 0.8886 up up correct
NNAVW.US NextNav Inc. Warrant 20250930 0 5.65 5.68 5.31 5.41 349298 5.41 down down correct
NNBR.US NN Inc 20250930 0 2.11 2.13 2.03 2.06 93599 2.06 down down correct
NNDM.US Nano Dimension Ltd 20250930 0 1.58 1.59 1.55 1.57 2299900 1.57 down down correct
NNOX.US Nano 20250930 0 3.72 3.75 3.6 3.7 1631150 3.7 down down correct
NODK.US NI Holdings Inc 20250930 0 13.45 13.62 13.25 13.56 9659 13.56 up up correct
NOTV.US Inotiv Inc 20250930 0 1.41 1.48 1.365 1.45 306773 1.45 up up correct
NOVT.US Novanta Inc 20250930 0 99.83 100.33 98.955 100.15 488383 100.15 up down incorrect
NPCE.US NeuroPace Inc 20250930 0 10.2 10.52 10.18 10.31 169871 10.31 up up correct
NRC.US National Research Corporation 20250930 0 12.68 12.97 12.5886 12.78 149334 12.6713 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20250930 0 11.02 11.33 10.72 10.76 565105 10.76 down down correct
NRIM.US Northrim BanCorp Inc 20250930 0 21.73 22.03 21.365 21.66 136448 21.3919 down down correct
NRIX.US Nurix Therapeutics Inc 20250930 0 9.2 9.41 9.09 9.24 565000 9.24 up up correct
NRXP.US NRx Pharmaceuticals Inc 20250930 0 3.27 3.48 3.2 3.3 438852 3.3 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20250930 0 0.0665 0.08 0.0558 0.0712 13060 0.0712 up up correct
NSIT.US Insight Enterprises Inc 20250930 0 112.44 113.98 111.42 113.41 194547 113.41 up up correct
NSPR.US InspireMD Inc 20250930 0 2.42 2.43 2.4 2.41 4500 2.41 down down correct
NSSC.US Napco Security Technologies Inc 20250930 0 42.5 43.045 42.415 42.95 266688 42.8104 up up correct
NSYS.US Nortech Systems Incorporated 20250930 0 9.03 9.03 9.03 9.03 0 9.03
NTAP.US NetApp Inc 20250930 0 118.37 119.3899 116.525 118.46 2056504 117.3743 up up correct
NTCT.US NetScout Systems Inc 20250930 0 25.7 25.865 25.54 25.83 352986 25.83 up up correct
NTES.US NetEase Inc 20250930 0 151.86 152.33 150.6 151.99 421200 151.37 up up correct
NTGR.US NETGEAR Inc 20250930 0 31.22 32.42 30.7504 32.39 749488 32.39 up up correct
NTIC.US Northern Technologies International Corporation 20250930 0 7.715 7.94 7.63 7.71 23164 7.6915 down down correct
NTLA.US Intellia Therapeutics Inc 20250930 0 16.9 17.53 16.46 17.27 4751926 17.27 up up correct
NTNX.US Nutanix Inc 20250930 0 76.83 76.9653 73.4611 74.39 3825759 74.39 down down correct
NTRA.US Natera Inc 20250930 0 162.44 164.64 159.95 160.97 1214039 160.97 down down correct
NTRB.US Nutriband Inc. Common Stock 20250930 0 7.15 7.2 6.8201 7.05 9592 7.05 down down correct
NTRBW.US Nutriband Inc. Warrant 20250930 0 1.493 1.7 1.44 1.7 9400 1.7 up up correct
NTRS.US Northern Trust Corporation 20250930 0 134.01 135.48 131.3 134.6 1433200 133.0458 up up correct
NTRSO.US Northern Trust Corporation 20250930 0 20.29 20.36 20.22 20.31 41200 20.005 up up correct
NTWK.US NetSol Technologies Inc 20250930 0 5.25 5.35 4.6 4.75 227903 4.75 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20250930 0 84.45 86.755 83.785 86.48 566970 86.48 up up correct
NUWE.US Nuwellis Inc 20250930 0 3.46 3.54 3.09 3.35 1628600 3.35 down down correct
NVAX.US Novavax Inc 20250930 0 8.51 8.73 8.32 8.67 3194800 8.67 up up correct
NVCR.US NovoCure Limited 20250930 0 12.99 13.04 12.605 12.92 1361617 12.92 down down correct
NVDA.US NVIDIA Corporation 20250930 0 182.08 187.35 181.48 186.58 236980984 186.5696 up up correct
NVEC.US NVE Corporation 20250930 0 64.78 65.41 64.38 65.27 29000 63.3716 up down incorrect
NVFY.US Nova LifeStyle Inc 20250930 0 5.5 5.78 5.38 5.51 1327709 5.51 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20250930 0 313.49 319.74 312.155 319.66 224372 319.66 up up correct
NVNO.US enVVeno Medical Corp 20250930 0 0.95 0.95 0.85 0.906 12046 31.71 down down correct
NVOS.US Novo Integrated Sciences Inc 20250930 0 0.0005 0.005 0.0005 0.005 335 0.005 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20250930 0 7.12 7.32 6.83 7.22 24484000 7.22 up up correct
NVVE.US Nuvve Holding Corp 20250930 0 0.24 0.246 0.23 0.235 18028 9.4 down down correct
NVVEW.US Nuvve Holding Corp 20250930 0 0.0162 0.0178 0.0161 0.0177 15365 0.0177 up up correct
NWBI.US Northwest Bancshares Inc 20250930 0 12.43 12.49 12.29 12.39 680449 12.002 down down correct
NWE.US NorthWestern Corporation 20250930 0 58.2 58.78 58.02 58.61 386135 58.0398 up up correct
NWFL.US Norwood Financial Corp 20250930 0 25.5 25.79 25.34 25.42 17213 24.8254 down down correct
NWL.US Newell Brands Inc 20250930 0 5.03 5.26 4.93 5.24 13013600 5.0594 up up correct
NWPX.US Northwest Pipe Company 20250930 0 51.89 53.06 51.71 52.93 36779 52.93 up up correct
NWS.US News Corporation 20250930 0 34.49 35.21 34.47 34.55 4658800 34.55 up up correct
NWSA.US News Corporation 20250930 0 31.05 31.61 30.645 30.71 15257690 30.71 down down correct
NXPI.US NXP Semiconductors N.V 20250930 0 225.56 227.95 222.88 227.73 1723300 226.7174 up up correct
NXST.US Nexstar Media Group Inc 20250930 0 197.86 199.85 196.67 197.74 666430 194.2571 down down correct
NXTC.US NextCure Inc 20250930 0 5.724 5.89 5.5 5.86 2900 5.86 up up correct
NXTP.US Nextplay Technologies Inc 20250930 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20250930 0 22.75 22.77 22.7 22.75 13459 22.3203
NYXH.US Nyxoah SA Ordinary Shares 20250930 0 4.57 4.66 4.515 4.6 43032 4.6 up up correct
OBLG.US Oblong Inc 20250930 0 2.63 2.75 2.5 2.58 40600 2.58 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20250930 0 24.95 25.33 24.89 25.21 26000 24.9074 up up correct
OCC.US Optical Cable Corporation 20250930 0 8.19 8.33 7.93 8.12 38800 8.12 down down correct
OCCI.US OFS Credit Company Inc 20250930 0 5.3 5.41 5.28 5.41 323000 4.7972 up up correct
OCCIO.US OFS Credit Company Inc 20250930 0 25.04 25.04 24.92 24.96 2000 24.3277 down down correct
OCFC.US OceanFirst Financial Corp 20250930 0 17.52 17.69 17.31 17.57 275387 17.1914 up down incorrect
OCG.US Oriental Culture Holding LTD 20250930 0 4.09 4.26 3.7 3.7 31 791.3889 down up incorrect
OCGN.US Ocugen Inc 20250930 0 1.51 1.63 1.45 1.63 7296900 1.63 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20250930 0 13.01 13.14 12.95 13.05 858590 12.6659 up up correct
OCUL.US Ocular Therapeutix Inc 20250930 0 12.78 12.88 11.52 11.69 7581172 11.69 down down correct
ODFL.US Old Dominion Freight Line Inc 20250930 0 140 141.2 138.07 140.78 2368000 140.3054 up down incorrect
ODP.US The ODP Corporation 20250930 0 27.92 27.97 27.8 27.85 890100 27.85 down down correct
OESX.US Orion Energy Systems Inc 20250930 0 8.83 8.83 8.42 8.76 2829 8.76 down down correct
OFIX.US Orthofix Medical Inc 20250930 0 14.32 14.72 14.22 14.64 253381 14.64 up up correct
OFLX.US Omega Flex Inc 20250930 0 31.35 32.05 30.38 31.19 23500 30.8364 down down correct
OFS.US OFS Capital Corporation 20250930 0 7.66 7.8399 7.6106 7.69 97463 7.4321 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20250930 0 23.77 23.77 23.38 23.38 200 22.7787 down down correct
OGI.US OrganiGram Holdings Inc 20250930 0 1.97 2.079 1.841 2.03 2541400 2.03 up down incorrect
OKTA.US Okta Inc 20250930 0 94.09 94.09 90.395 91.7 2349167 91.7 down up incorrect
OLB.US The OLB Group Inc 20250930 0 1.244 1.25 1.1 1.17 120733 1.17 down up incorrect
OLED.US Universal Display Corporation 20250930 0 144.64 145.52 141.27 143.63 441029 143.0811 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20250930 0 131.14 131.14 126.35 128.4 1223942 128.4 down down correct
OLMA.US Olema Pharmaceuticals Inc 20250930 0 9.54 9.92 9.445 9.79 1707100 9.79 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20250930 0 1.32 1.34 1.3 1.31 572737 1.31 down down correct
OM.US Outset Medical Inc 20250930 0 14.35 14.35 13.6 14.12 142900 14.12 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20250930 0 103.38 104.81 102.11 103.87 340533 95.7256 up up correct
OMCL.US Omnicell Inc 20250930 0 30.26 30.545 30.01 30.45 345289 30.45 up up correct
OMER.US Omeros Corporation 20250930 0 4.16 4.18 4.085 4.1 714322 4.1 down down correct
OMEX.US Odyssey Marine Exploration Inc 20250930 0 1.94 2.01 1.91 1.95 953195 1.95 up up correct
OMQS.US OMNIQ Corp. Common Stock 20250930 0 0.095 0.095 0.095 0.095 0 0.095
ON.US ON Semiconductor Corporation 20250930 0 49.5 49.62 47.9 49.31 8570525 49.31 down down correct
ONB.US Old National Bancorp 20250930 0 22.05 22.18 21.63 21.95 9796200 21.6785 down up incorrect
ONCY.US Oncolytics Biotech Inc 20250930 0 1.41 1.45 1.38 1.4 1181905 1.4 down down correct
ONDS.US Ondas Holdings Inc 20250930 0 7.93 8.17 7.57 7.72 41886000 7.72 down down correct
ONEW.US OneWater Marine Inc 20250930 0 16.23 16.47 15.56 15.84 97755 15.84 down down correct
OPBK.US OP Bancorp 20250930 0 13.96 14.13 13.76 13.92 30650 13.6819 down down correct
OPCH.US Option Care Health Inc 20250930 0 27.53 28.005 27.35 27.76 2028823 27.76 up up correct
OPEN.US Opendoor Technologies Inc 20250930 0 8.01 8.41 7.77 7.97 169281700 7.97 down down correct
OPGN.US OpGen Inc 20250930 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
OPHC.US OptimumBank Holdings Inc 20250930 0 4.14 4.14 4.1 4.1 5800 4.1 down down correct
OPI.US Office Properties Income Trust 20250930 0 0.3616 0.39 0.32 0.3292 4694239 0.3292 down down correct
OPINL.US Office Properties Income Trust 20250930 0 5.85 5.85 4.15 4.25 60300 4.25 down down correct
OPK.US OPKO Health Inc 20250930 0 1.47 1.55 1.47 1.55 2516834 1.55 up up correct
OPRA.US Opera Limited 20250930 0 20.56 21.0599 20.21 20.64 1102395 20.0768 up up correct
OPRT.US Oportun Financial Corporation 20250930 0 6.22 6.22 6 6.17 1158100 6.17 down down correct
OPRX.US OptimizeRx Corporation 20250930 0 20.49 20.695 19.675 20.5 637862 20.5 up up correct
ORGN.US Origin Materials Inc 20250930 0 0.4932 0.52 0.4932 0.5186 794414 0.5186 up up correct
ORGNW.US Origin Materials Inc Warrant 20250930 0 0.015 0.016 0.0145 0.0146 8350 0.0146 down down correct
ORGO.US Organogenesis Holdings Inc 20250930 0 4.26 4.26 3.99 4.22 706801 4.22 down down correct
ORGS.US Orgenesis Inc 20250930 0 0.072 0.11 0.051 0.11 1800 0.11 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20250930 0 11.63 12.05 11.5 12 1141977 12 up up correct
ORLY.US O'Reilly Automotive Inc 20250930 0 107.5 108.72 107.5 107.81 5027500 107.81 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20250930 0 2.6 2.68 2.53 2.64 169846 2.4611 up up correct
ORRF.US Orrstown Financial Services Inc 20250930 0 34.06 34.69 33.6 33.98 103013 33.4483 down down correct
OSBC.US Old Second Bancorp Inc 20250930 0 17.29 17.405 17.115 17.285 283674 17.158 down down correct
OSIS.US OSI Systems Inc 20250930 0 238.26 249.79 235.9201 249.24 228762 249.24 up up correct
OSPN.US OneSpan Inc 20250930 0 15.95 15.97 15.63 15.89 382265 15.7381 down down correct
OSS.US One Stop Systems Inc 20250930 0 5.49 5.4994 4.975 5.36 2307905 5.36 down down correct
OSUR.US OraSure Technologies Inc 20250930 0 3.17 3.21 3.135 3.21 486610 3.21 up up correct
OSW.US OneSpaWorld Holdings Limited 20250930 0 21.5 21.74 20.97 21.14 578302 21.0873 down down correct
OTEX.US Open Text Corporation 20250930 0 37.74 37.74 37.14 37.38 780600 36.6806 down up incorrect
OTLK.US Outlook Therapeutics Inc 20250930 0 1.08 1.11 1.04 1.06 2608471 1.06 down up incorrect
OTLY.US Oatly Group AB 20250930 0 16.85 17.18 15.96 16.2 99519 16.2 down up incorrect
OTRKP.US Ontrak Inc 20250930 0 0.015 0.015 0.004 0.004 5266 0.004 down down correct
OTTR.US Otter Tail Corporation 20250930 0 81.49 82.5199 81.445 81.97 233863 80.9225 up up correct
OVBC.US Ohio Valley Banc Corp 20250930 0 37.55 37.55 36.81 36.98 7017 36.537 down down correct
OVID.US Ovid Therapeutics Inc 20250930 0 1.34 1.3673 1.24 1.3 3181029 1.3 down down correct
OVLY.US Oak Valley Bancorp 20250930 0 28.45 28.505 28.115 28.17 16290 27.8394 down down correct
OWSCX.US OWSCX 20250930 0 19.35 19.35 19.35 19.35 0 18.906
OXBR.US Oxbridge Re Holdings Limited 20250930 0 1.9206 1.995 1.7508 1.79 81676 1.79 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20250930 0 0.4 0.4 0.4 0.4 0 0.4
OXLC.US Oxford Lane Capital Corp 20250930 0 16.67 16.97 16.53 16.93 1368000 14.6054 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20250930 0 23.775 23.81 23.615 23.79 3900 23.3744 up up correct
OXLCP.US Oxford Lane Capital Corp 20250930 0 24.53 24.535 24.51 24.519 5800 23.8783 down down correct
OXSQ.US Oxford Square Capital Corp 20250930 0 1.58 1.665 1.5608 1.59 1367114 1.4495 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20250930 0 24.119 24.119 24.119 24.119 0 23.4396
OZK.US Bank OZK 20250930 0 51.21 51.65 50.28 50.98 733312 50.0259 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20250930 0 17.15 17.44 17.12 17.44 23400 16.8508 up up correct
PAA.US Plains All American Pipeline L.P 20250930 0 17.15 17.29 16.95 17.06 3269074 16.3252 down down correct
PAAS.US Pan American Silver Corp 20250930 0 37.81 39.12 37.55 38.73 6391900 38.4813 up up correct
PACB.US Pacific Biosciences of California Inc 20250930 0 1.26 1.3 1.23 1.28 5288949 1.28 up up correct
PAGP.US Plains GP Holdings L.P 20250930 0 18.31 18.42 18.085 18.24 1574638 17.4914 down down correct
PAHC.US Phibro Animal Health Corporation 20250930 0 39.09 40.73 39.09 40.46 425730 40.2578 up up correct
PALI.US Palisade Bio Inc 20250930 0 0.89 0.93 0.83 0.86 928100 0.86 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20250930 0 5.12 5.13 4.98 5.08 161896 5.0166 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20250930 0 203.62 206.07 201.92 203.62 4396128 203.62
PASG.US Passage Bio Inc 20250930 0 8.14 8.4 7.88 8.03 52500 8.03 down down correct
PATK.US Patrick Industries Inc 20250930 0 103.69 106.81 102.17 103.43 196900 102.6271 down down correct
PAVM.US PAVmed Inc 20250930 0 0.456 0.456 0.4274 0.431 4039 12.93 down down correct
PAX.US Patria Investments Limited 20250930 0 14.71 14.97 14.33 14.6 763200 14.2981 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20250930 0 6.33 6.33 5.925 6.05 2756962 6.05 down down correct
PAYS.US PaySign Inc 20250930 0 5.9 6.36 5.875 6.29 1071592 6.29 up up correct
PAYX.US Paychex Inc 20250930 0 121.61 126.84 119.02 126.76 6937462 124.2545 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20250930 0 19.25 19.25 19.18 19.18 400 19.18 down down correct
PBFS.US Pioneer Bancorp Inc 20250930 0 12.76 13.06 12.72 13.06 119571 13.06 up up correct
PBHC.US Pathfinder Bancorp Inc 20250930 0 15.675 15.675 15.675 15.675 350 15.464
PBLA.US Panbela Therapeutics Inc 20250930 0 0.05 0.05 0.05 0.05 0 0.05
PBPB.US Potbelly Corporation 20250930 0 17.04 17.05 17.04 17.04 973594 17.04
PBYI.US Puma Biotechnology Inc 20250930 0 5.06 5.33 5.0106 5.31 661369 5.31 up up correct
PCAR.US PACCAR Inc 20250930 0 99.71 99.93 98.11 98.32 2412600 96.5105 down down correct
PCB.US PCB Bancorp 20250930 0 20.69 21.04 20.69 21 23000 20.6049 up up correct
PCH.US PotlatchDeltic Corporation 20250930 0 40.25 40.98 40.07 40.75 1086700 40.2947 up up correct
PCRX.US Pacira BioSciences Inc 20250930 0 25.32 25.98 25.32 25.77 392954 25.77 up up correct
PCSA.US Processa Pharmaceuticals Inc 20250930 0 0.2 0.2 0.188 0.192 85200 4.8 down down correct
PCT.US PureCycle Technologies Inc 20250930 0 13.01 13.165 12.75 13.15 1462077 13.15 up up correct
PCTTU.US PureCycle Technologies Inc 20250930 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20250930 0 3.425 3.45 3.38 3.38 22861 3.38 down down correct
PCTY.US Paylocity Holding Corporation 20250930 0 162.35 162.35 156.98 159.27 743418 159.27 down down correct
PCVX.US Vaxcyte Inc 20250930 0 34.41 36.575 34.31 36.02 2353677 36.02 up up correct
PCYO.US Pure Cycle Corporation 20250930 0 10.98 11.1 10.945 11.07 44972 11.07 up down incorrect
PDD.US Pinduoduo Inc 20250930 0 132.78 134.38 131.16 132.17 12739400 132.17 down down correct
PDEX.US Pro 20250930 0 33.72 34.34 33.3701 33.85 35459 33.85 up up correct
PDFS.US PDF Solutions Inc 20250930 0 26.1 26.3 25.36 25.82 329203 25.82 down down correct
PDLB.US PDL Community Bancorp 20250930 0 14.62 14.865 14.58 14.7 23326 14.7 up up correct
PDSB.US PDS Biotechnology Corporation 20250930 0 1.04 1.04 1 1.01 280379 1.01 down down correct
PDSKX.US PDSKX 20250930 0 26.96 26.96 26.96 26.96 0 26.7108
PDSRX.US PDSRX 20250930 0 26.76 26.76 26.76 26.76 0 26.5126
PDSYX.US PDSYX 20250930 0 27.32 27.32 27.32 27.32 0 27.071
PEB.US PH 20250930 0 18.18 18.18 17.93 18.03 6259 17.6736 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20250930 0 31.11 31.11 30.48 30.66 6937 30.1633 down down correct
PEBO.US Peoples Bancorp Inc 20250930 0 29.92 30.295 29.59 29.99 119003 29.1909 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20250930 0 34.1 34.38 33.98 34.33 1138981 33.8062 up up correct
PEGA.US Pegasystems Inc 20250930 0 58.61 58.7 57.05 57.5 1057773 57.4411 down down correct
PENN.US Penn National Gaming Inc 20250930 0 19.67 19.69 19.015 19.26 2579866 19.26 down down correct
PEP.US PepsiCo Inc 20250930 0 140.17 141.03 139.83 140.44 7583400 137.8481 up up correct
PERI.US Perion Network Ltd 20250930 0 9.69 9.76 9.49 9.6 220121 9.6 down down correct
PESI.US Perma 20250930 0 9.99 10.4 9.89 10.1 114261 10.1 up up correct
PETS.US PetMed Express Inc 20250930 0 2.51 2.5791 2.47 2.51 101374 2.51
PETV.US PetVivo Holdings Inc. Common Stock 20250930 0 1 1.1 1 1.1 8092 1.1 up up correct
PETZ.US TDH Holdings Inc 20250930 0 1.0716 1.0942 1.07 1.07 4083 1.07 down down correct
PFALX.US PFALX 20250930 0 7.21 7.21 7.21 7.21 0 6.8561
PFBC.US Preferred Bank 20250930 0 90.17 90.59 89.29 90.39 70600 88.9036 up up correct
PFFLX.US PFFLX 20250930 0 7.21 7.21 7.21 7.21 0 6.8639
PFG.US Principal Financial Group Inc 20250930 0 82.3 83.01 81.18 82.91 1318292 82.1332 up up correct
PFIS.US Peoples Financial Services Corp 20250930 0 48.46 50.535 47.8 48.61 33234 47.4693 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20250930 0 8.94 9.05 8.82 8.89 1919400 8.4023 down down correct
PFX.US Phenixfin Corporation 20250930 0 47.4 47.625 47.4 47.625 567 47.625 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20250930 0 23.98 23.98 23.98 23.98 200 23.3232
PGC.US Peapack 20250930 0 27.8 27.9 27.31 27.6 79440 27.5061 down down correct
PGEN.US Precigen Inc 20250930 0 3.61 3.73 3.28 3.29 7043400 3.29 down down correct
PGNY.US Progyny Inc 20250930 0 21.44 21.62 20.97 21.52 1060800 21.52 up down incorrect
PHAR.US Pharming Group NV 20250930 0 14.93 15.29 14.29 14.5 8791 14.5 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20250930 0 11.44 12.09 11.26 11.77 1958886 11.77 up up correct
PHIO.US Phio Pharmaceuticals Corp 20250930 0 2.56 2.56 2.32 2.48 552400 2.48 down down correct
PHUN.US Phunware Inc 20250930 0 2.81 2.835 2.695 2.75 168400 2.75 down down correct
PHVS.US Pharvaris N.V 20250930 0 24.27 25.565 24.05 24.95 865302 24.95 up up correct
PI.US Impinj Inc 20250930 0 180.48 182.03 174.17 180.75 361900 180.75 up up correct
PIIVX.US PIIVX 20250930 0 43.41 43.41 43.41 43.41 0 43.41
PINC.US Premier Inc 20250930 0 27.78 27.83 27.76 27.8 1485361 27.8 up up correct
PKBK.US Parke Bancorp Inc 20250930 0 21.67 21.99 21.415 21.55 20416 21.2127 down down correct
PKOH.US Park 20250930 0 20.73 21.5 20.73 21.24 29440 21.003 up up correct
PLAB.US Photronics Inc 20250930 0 22.98 23.125 22.62 22.95 519033 22.95 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20250930 0 18.8 18.88 18.035 18.16 1185702 18.16 down down correct
PLBC.US Plumas Bancorp 20250930 0 42.9 43.25 42.87 43.14 15000 42.5544 up up correct
PLBY.US PLBY Group Inc 20250930 0 1.51 1.54 1.45 1.47 257580 1.47 down down correct
PLCE.US The Children's Place Inc 20250930 0 6.51 6.73 6.21 6.21 443131 6.21 down down correct
PLMR.US Palomar Holdings Inc 20250930 0 115.21 116.91 113.741 116.75 254900 116.75 up up correct
PLPC.US Preformed Line Products Company 20250930 0 194.98 198.9 190.51 196.15 115710 195.7558 up up correct
PLRX.US Pliant Therapeutics Inc 20250930 0 1.48 1.505 1.4509 1.48 144115 1.48
PLSE.US Pulse Biosciences Inc 20250930 0 17.7 18.17 17.4744 17.7 108258 17.7
PLTK.US Playtika Holding Corp 20250930 0 3.91 3.96 3.86 3.89 2538600 3.7944 down up incorrect
PLUG.US Plug Power Inc 20250930 0 2.235 2.38 2.19 2.33 71197367 2.33 up down incorrect
PLUS.US ePlus inc 20250930 0 71.08 71.66 70.13 71.01 190360 70.59 down up incorrect
PLXS.US Plexus Corp 20250930 0 142.96 145.145 142.96 144.69 182547 144.69 up up correct
PMAAX.US PMAAX 20250930 0 10.13 10.13 10.13 10.13 0 9.9648
PMCB.US PharmaCyte Biotech Inc. Common Stock 20250930 0 0.99 0.99 0.9408 0.9696 77948 0.9696 down down correct
PMFLX.US PMFLX 20250930 0 10.13 10.13 10.13 10.13 0 9.9449
PMT.US PC 20250930 0 19.1 19.1 18.95 19 40501 18.1773 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20250930 0 14.89 15.2 14.45 15.14 35827 15.14 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20250930 0 1.44 1.5 1.35 1.4 462242 1.4 down up incorrect
PNBK.US Patriot National Bancorp Inc 20250930 0 1.28 1.33 1.2 1.3 235400 1.3 up up correct
PNFP.US Pinnacle Financial Partners Inc 20250930 0 94.46 95.22 91.97 93.79 1068217 93.062 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20250930 0 25.05 25.14 25 25.14 8388 24.7178 up up correct
PNNT.US PennantPark Investment Corporation 20250930 0 6.71 6.8 6.66 6.71 636300 6.275
PNRG.US PrimeEnergy Resources Corporation 20250930 0 158.15 167.92 156.95 167.03 52371 167.03 up up correct
PNTG.US The Pennant Group Inc 20250930 0 25.12 25.96 25.03 25.22 330222 25.22 up up correct
POAI.US Predictive Oncology Inc 20250930 0 15.45 16.54 13.0044 14.22 220386 14.22 down down correct
PODD.US Insulet Corporation 20250930 0 311.41 311.41 304.64 308.73 985771 308.73 down down correct
POLA.US Polar Power Inc 20250930 0 3.5 3.5 3.22 3.32 21100 3.32 down down correct
POOL.US Pool Corporation 20250930 0 309.59 310.89 306.12 310.07 392165 308.5125 up up correct
POWI.US Power Integrations Inc 20250930 0 39.39 40.28 39.15 40.21 759900 39.7824 up up correct
POWL.US Powell Industries Inc 20250930 0 301.66 305.59 296.96 304.81 195146 304.4101 up up correct
POWW.US AMMO Inc 20250930 0 1.43 1.49 1.42 1.48 796274 1.48 up up correct
POWWP.US AMMO Inc 20250930 0 23.735 24 23.735 23.98 6800 22.9246 up up correct
PPBT.US Purple Biotech Ltd 20250930 0 0.58 0.585 0.565 0.574 11970 5.74 down down correct
PPC.US Pilgrim's Pride Corporation 20250930 0 40.1 40.93 39.9 40.72 1473651 40.72 up down incorrect
PPIH.US Perma 20250930 0 23.07 23.9876 22.6 23.43 97148 23.43 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20250930 0 4.4 4.4158 4.26 4.32 117383 4.32 down up incorrect
PPTA.US Midas Gold Corp. 20250930 0 20.31 20.69 20.01 20.23 1827600 20.23 down down correct
PRAA.US PRA Group Inc 20250930 0 15.85 16.03 14.925 15.44 333219 15.44 down down correct
PRAX.US Praxis Precision Medicines Inc 20250930 0 51.61 55.33 51.03 53 652600 53 up up correct
PRCH.US Porch Group Inc 20250930 0 17.03 17.18 16.47 16.78 2870441 16.78 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20250930 0 36.34 36.37 35.29 35.69 931100 35.69 down down correct
PRDO.US Perdoceo Education Corporation 20250930 0 37.41 37.7 36.97 37.66 572900 37.2894 up up correct
PRFX.US PainReform Ltd 20250930 0 1.43 1.43 1.37 1.4 10885 7 down up incorrect
PRGS.US Progress Software Corporation 20250930 0 42.95 46.7 42.5 43.93 3675188 43.93 up up correct
PRIM.US Primoris Services Corporation 20250930 0 134.98 137.625 134.74 137.33 885396 137.2416 up up correct
PRIVX.US Sharespost 100 Fund 20250930 0 42.62 42.62 42.62 42.62 0 42.62
PRLD.US Prelude Therapeutics Incorporated 20250930 0 1.37 1.5 1.25 1.44 340673 1.44 up up correct
PRLVX.US PRLVX 20250930 0 41.81 41.81 41.81 41.81 0 41.81
PROF.US Profound Medical Corp 20250930 0 5.09 5.245 4.88 4.89 44810 4.89 down down correct
PROV.US Provident Financial Holdings Inc 20250930 0 15.7 15.89 15.46 15.75 6397 15.4736 up up correct
PRPH.US ProPhase Labs Inc 20250930 0 0.4365 0.468 0.4315 0.4578 105538 4.578 up up correct
PRPL.US Purple Innovation Inc 20250930 0 0.9849 0.9998 0.9265 0.9342 236629 0.9342 down down correct
PRPO.US Precipio Inc 20250930 0 17.7784 18.68 17.7784 17.79 1464 17.79 up up correct
PRQR.US ProQR Therapeutics N.V 20250930 0 2.19 2.19 2.075 2.13 342574 2.13 down down correct
PRTA.US Prothena Corporation plc 20250930 0 9.73 9.85 9.5 9.76 989151 9.76 up up correct
PRTC.US PureTech Health plc 20250930 0 18.45 18.59 18.19 18.5 5210 18.5 up up correct
PRTG.US Portage Biotech Inc 20250930 0 5.5 5.75 5.34 5.39 295566 5.39 down down correct
PRTH.US Priority Technology Holdings Inc 20250930 0 6.88 6.89 6.68 6.87 309235 6.87 down down correct
PRTS.US CarParts.com Inc 20250930 0 0.7201 0.7285 0.71 0.7111 551679 0.7111 down down correct
PRVA.US Privia Health Group Inc 20250930 0 24.39 24.93 24.37 24.9 1076783 24.9 up up correct
PSA.US PQ 20250930 0 17.17 17.42 17 17.11 40557 16.8468 down down correct
PSEC.US Prospect Capital Corporation 20250930 0 2.68 2.81 2.68 2.75 6385755 2.5308 up up correct
PSHG.US Performance Shipping Inc 20250930 0 1.94 1.96 1.82 1.89 150000 1.89 down down correct
PSMT.US PriceSmart Inc 20250930 0 122.45 122.65 120.62 121.19 302774 120.6451 down down correct
PSNL.US Personalis Inc 20250930 0 6.29 6.53 6.19 6.52 530329 6.52 up up correct
PSTV.US Plus Therapeutics Inc 20250930 0 0.76 0.79 0.63 0.68 48205700 0.68 down up incorrect
PT.US Pintec Technology Holdings Limited 20250930 0 0.93 1 0.93 0.95 134700 0.95 up down incorrect
PTC.US PTC Inc 20250930 0 203.63 204.29 201.81 203.02 1167404 203.02 down up incorrect
PTCT.US PTC Therapeutics Inc 20250930 0 60.89 61.68 60.28 61.37 960330 61.37 up up correct
PTEN.US Patterson 20250930 0 5.24 5.28 5.1 5.18 10555600 5.0486 down down correct
PTGX.US Protagonist Therapeutics Inc 20250930 0 65.14 67.04 65.06 66.43 1446153 66.43 up up correct
PTIX.US Protagenic Therapeutics Inc 20250930 0 4 4.07 3.28 3.43 341952 3.43 down down correct
PTIXW.US Protagenic Therapeutics Inc 20250930 0 0.0257 0.0257 0.0256 0.0256 5633 0.0256 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20250930 0 6.39 6.465 6.255 6.45 2845458 6.45 up up correct
PTMN.US Portman Ridge Finance Corporation 20250930 0 11.55 11.828 11.5 11.53 53941 11.53 down down correct
PTON.US Peloton Interactive Inc 20250930 0 8.65 9.195 8.6434 9 19084820 9 up up correct
PTPI.US Petros Pharmaceuticals Inc 20250930 0 0.024 0.026 0.024 0.024 92900 0.024
PUBM.US PubMatic Inc 20250930 0 8.44 8.45 8.27 8.28 454394 8.28 down up incorrect
PUCK.US Goal Acquisitions Corp 20250930 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20250930 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20250930 0 4.56 4.9767 4.56 4.86 5872 4.86 up down incorrect
PVBC.US Provident Bancorp Inc 20250930 0 12.47 12.53 12.385 12.53 30498 12.53 up down incorrect
PWP.US Perella Weinberg Partners 20250930 0 21.55 21.92 20.83 21.32 859110 21.171 down down correct
PXLW.US Pixelworks Inc 20250930 0 10.27 11.39 10 10.96 166000 10.96 up up correct
PXS.US Pyxis Tankers Inc 20250930 0 2.84 2.9 2.82 2.82 12346 2.82 down down correct
PXSAW.US Pyxis Tankers Inc 20250930 0 0.0098 0.0098 0.0076 0.0076 694 0.0076 down down correct
PYPD.US PolyPid Ltd 20250930 0 3.31 3.37 3.28 3.335 62100 3.335 up up correct
PYPL.US PayPal Holdings Inc 20250930 0 69.825 69.83 66.85 67.06 21464840 66.7034 down down correct
PYXS.US Pyxis Oncology Inc. 20250930 0 2.17 2.2734 2.1602 2.22 247826 2.22 up up correct
PZZA.US Papa John's International Inc 20250930 0 47.46 48.23 47.06 48.15 629851 46.9796 up up correct
QCOM.US QUALCOMM Incorporated 20250930 0 165.64 166.84 164.88 166.36 5593300 164.4584 up up correct
QCRH.US QCR Holdings Inc 20250930 0 75.66 76.35 74.815 75.64 111305 75.5869 down down correct
QDEL.US Quidel Corporation 20250930 0 28.6 29.51 28.49 29.45 1344598 29.45 up up correct
QFIN.US 360 DigiTech Inc 20250930 0 29.87 29.9 28.73 28.78 1743114 28.78 down down correct
QH.US Quhuo Limited 20250930 0 6.4 6.78 6.4 6.6 23600 6.6 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20250930 0 2.63 2.63 2.58 2.61 74000 2.61 down up incorrect
QLGN.US Qualigen Therapeutics Inc 20250930 0 5.7 6.16 5.63 5.72 5965224 5.72 up down incorrect
QLYS.US Qualys Inc 20250930 0 136.28 137.4755 132.17 132.33 323086 132.33 down up incorrect
QMCO.US Quantum Corporation 20250930 0 9.65 10.42 9.5 9.92 1389300 9.92 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20250930 0 7.02 7.369 6.96 7.19 21500 7.19 up up correct
QNST.US QuinStreet Inc 20250930 0 15.59 15.69 15.17 15.47 559494 15.47 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20250930 0 27.17 27.46 27.08 27.46 155200 26.9106 up up correct
QRHC.US Quest Resource Holding Corporation 20250930 0 1.57 1.61 1.545 1.56 81245 1.56 down down correct
QRVO.US Qorvo Inc 20250930 0 90.29 92.01 90.03 91.08 987121 91.08 up down incorrect
QSI.US Quantum 20250930 0 1.36 1.44 1.35 1.41 5733700 1.41 up down incorrect
QSIAW.US Quantum 20250930 0 0.2601 0.277 0.2397 0.27 26749 0.27 up down incorrect
QTRX.US Quanterix Corporation 20250930 0 5.23 5.44 5.22 5.43 248814 5.43 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20250930 0 18.85 19.29 18.21 18.41 20906551 18.41 down up incorrect
QUIK.US QuickLogic Corporation 20250930 0 5.86 6.2313 5.86 6.06 104545 6.06 up up correct
QURE.US uniQure N.V 20250930 0 59.69 60.7 57.08 58.37 4907495 58.37 down down correct
RAIL.US FreightCar America Inc 20250930 0 9.54 9.84 9.25 9.78 144174 9.78 up up correct
RAIN.US Rain Therapeutics Inc 20250930 0 5.291 5.75 5.211 5.53 6600 5.53 up up correct
RAND.US Rand Capital Corporation 20250930 0 15.23 15.23 14.5 14.5 2062 13.775 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20250930 0 0.49 0.51 0.48 0.5 230300 0.5 up up correct
RAPT.US RAPT Therapeutics Inc 20250930 0 27.19 27.355 24.34 25.79 1089600 25.79 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20250930 0 30.44 30.6 29.63 30.08 1623559 30.08 down down correct
RAVE.US RAVE Restaurant Group Inc 20250930 0 3.41 3.49 3.2001 3.319 74024 3.319 down down correct
RBB.US RBB Bancorp 20250930 0 18.57 18.81 18.16 18.76 33508 18.4569 up up correct
RBBN.US Ribbon Communications Inc 20250930 0 3.76 3.81 3.74 3.8 378700 3.8 up down incorrect
RBCAA.US Republic Bancorp Inc 20250930 0 72.3 73.375 71.12 72.25 37096 71.8147 down up incorrect
RBCN.US Rubicon Technology Inc 20250930 0 4.18 4.26 4.16 4.18 5300 4.18
RBKB.US Rhinebeck Bancorp Inc 20250930 0 11.54 11.64 11.05 11.36 6252 11.36 down up incorrect
RCAT.US Red Cat Holdings Inc 20250930 0 10.24 10.86 10.05 10.35 9991600 10.35 up down incorrect
RCEL.US AVITA Medical Inc 20250930 0 5.31 5.4 5.03 5.11 240000 5.11 down down correct
RCILX.US RCILX 20250930 0 9.18 9.18 9.18 9.18 0 9.18
RCKT.US Rocket Pharmaceuticals Inc 20250930 0 3.27 3.29 3.15 3.26 2253619 3.26 down up incorrect
RCKY.US Rocky Brands Inc 20250930 0 29.4 30.02 29.24 29.79 33558 29.5363 up down incorrect
RCMT.US RCM Technologies Inc 20250930 0 26.3 27.3807 26.285 26.55 28284 26.55 up up correct
RCON.US Recon Technology Ltd 20250930 0 2.08 2.085 1.98 1.98 24906 1.98 down down correct
RDCM.US RADCOM Ltd 20250930 0 14.06 14.49 14.06 14.49 37000 14.49 up up correct
RDHL.US RedHill Biopharma Ltd 20250930 0 2.34 2.34 2.06 2.17 666641 2.17 down down correct
RDI.US Reading International Inc 20250930 0 1.493 1.51 1.43 1.47 92560 1.47 down down correct
RDIB.US Reading International Inc 20250930 0 11.33 11.37 10.7 11.17 13215 11.17 down down correct
RDNT.US RadNet Inc 20250930 0 74.74 76.68 74.6 76.21 673397 76.21 up up correct
RDVT.US Red Violet Inc 20250930 0 52.07 52.75 51.57 52.25 170573 52.25 up up correct
RDWR.US Radware Ltd 20250930 0 26.86 26.945 26.43 26.49 107565 26.49 down down correct
REAL.US The RealReal Inc 20250930 0 10.74 10.875 10.405 10.63 3038358 10.63 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20250930 0 4.37 4.38 4.15 4.18 1826651 4.18 down down correct
REE.US REE Automotive Ltd. 20250930 0 0.676 0.7624 0.6704 0.7289 131183 0.7289 up up correct
REED.US Reed's Inc 20250930 0 1.04 1.04 1.02 1.03 344 6.18 down down correct
REFR.US Research Frontiers Incorporated 20250930 0 1.53 1.65 1.52 1.59 86448 1.59 up up correct
REG.US Regency Centers Corporation 20250930 0 72.05 73 71.565 72.9 1308861 72.0877 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20250930 0 560.58 574.04 555 562.27 1662500 560.8912 up down incorrect
REKR.US Rekor Systems Inc 20250930 0 1.65 1.66 1.53 1.57 4672400 1.57 down up incorrect
RELI.US Reliance Global Group Inc 20250930 0 1.1 1.11 0.8958 0.92 3839961 0.8924 down up incorrect
RELIW.US Reliance Global Group Inc 20250930 0 0.0425 0.0445 0.037 0.0371 14999 0.0371 down up incorrect
RELL.US Richardson Electronics Ltd 20250930 0 9.66 9.845 9.57 9.79 25719 9.6792 up up correct
RELY.US Remitly Global Inc. Common Stock 20250930 0 16.47 16.55 16.18 16.3 2435619 16.3 down down correct
REPL.US Replimune Group Inc 20250930 0 4.3 4.36 4.14 4.19 1649302 4.19 down down correct
RETO.US ReTo Eco 20250930 0 1.19 1.19 1.13 1.18 8432 5.9 down down correct
REYN.US Reynolds Consumer Products Inc 20250930 0 24.11 24.76 24.03 24.47 2384900 24.0031 up up correct
RFIL.US RF Industries Ltd 20250930 0 8.58 8.77 7.77 8.23 138848 8.23 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20250930 0 15.8 16.35 15.45 15.45 114600 15.45 down down correct
RGCO.US RGC Resources Inc 20250930 0 22.25 22.45 22.25 22.44 11256 22.0039 up up correct
RGEN.US Repligen Corporation 20250930 0 124.09 134.09 123.975 133.67 1193651 133.67 up up correct
RGLD.US Royal Gold Inc 20250930 0 197.29 202.38 195.48 200.58 983991 199.6989 up up correct
RGNX.US REGENXBIO Inc 20250930 0 9.83 10.005 9.63 9.65 906890 9.65 down down correct
RGP.US Resources Connection Inc 20250930 0 5.03 5.07 4.76 5.05 483800 4.8845 up up correct
RIBT.US RiceBran Technologies 20250930 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20250930 0 29.93 30.65 29.78 30.51 149400 30.4323 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20250930 0 28.64 29.2149 28 28.33 661488 28.33 down down correct
RILY.US B. Riley Financial Inc 20250930 0 6.08 6.105 5.85 5.975 625170 5.975 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20250930 0 23.9665 23.9665 23.72 23.8 20299 23.1374 down down correct
RILYN.US B. Riley Financial Inc 20250930 0 21.15 21.15 20.1 20.2 46100 19.4546 down down correct
RILYP.US B. Riley Financial Inc 20250930 0 5.978 6 5.75 5.75 14200 5.75 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20250930 0 14.4 14.81 13.35 13.8 47800 13.1268 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20250930 0 12.17 12.22 11.12 11.45 74235 10.8966 down down correct
RIOT.US Riot Blockchain Inc 20250930 0 19.64 19.77 18.76 19.03 43274300 19.03 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20250930 0 15.25 15.51 14.55 14.68 48572400 14.68 down down correct
RKDA.US Arcadia Biosciences Inc 20250930 0 3.44 3.595 3.44 3.47 1800 3.47 up up correct
RKLB.US Rocket Lab USA Inc. 20250930 0 47.21 47.99 46.51 47.91 14856100 47.91 up up correct
RLAY.US Relay Therapeutics Inc 20250930 0 5.17 5.25 5.07 5.22 1276786 5.22 up up correct
RLMD.US Relmada Therapeutics Inc 20250930 0 1.9 2.09 1.9 2.01 453281 2.01 up up correct
RLYB.US Rallybio Corporation Common Stock 20250930 0 0.5403 0.5542 0.48 0.499 98288 3.992 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20250930 0 14.25 14.6 14.11 14.21 10200 13.9095 down down correct
RMBS.US Rambus Inc 20250930 0 103.99 106.61 102.5 104.2 1555176 104.2 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20250930 0 1.63 1.68 1.58 1.59 97515 1.59 down down correct
RMNI.US Rimini Street Inc 20250930 0 4.79 4.87 4.625 4.68 174607 4.68 down down correct
RMR.US The RMR Group Inc 20250930 0 15.48 15.75 15.31 15.73 152892 14.8327 up up correct
RMTI.US Rockwell Medical Inc 20250930 0 1.22 1.26 1.17 1.2 912400 1.2 down down correct
RNA.US Avidity Biosciences Inc 20250930 0 42.66 43.69 42.26 43.57 2579721 43.57 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20250930 0 10.5738 10.82 10.11 10.75 9141 10.75 up up correct
RNST.US Renasant Corporation 20250930 0 36.92 37.14 36.27 36.89 442651 36.6627 down down correct
RNW.US Renew Energy Global PLC 20250930 0 7.75 7.785 7.59 7.7 1028708 7.7 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20250930 0 0.046 0.046 0.046 0.046 1600 0.046
RNXT.US RenovoRx Inc. Common Stock 20250930 0 1.2 1.27 1.2 1.27 474000 1.27 up down incorrect
ROAD.US Construction Partners Inc 20250930 0 127.14 128.12 124.7 127 390393 127 down up incorrect
ROCK.US Gibraltar Industries Inc 20250930 0 63.5 64.13 62.2 62.8 284566 62.8 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20250930 0 15.05 15.27 14.925 15.13 6262300 15.13 up up correct
ROKU.US Roku Inc 20250930 0 100.26 101.28 97.93 100.13 2868551 100.13 down down correct
ROOT.US Root Inc 20250930 0 91.68 92.965 88.27 89.51 454700 89.51 down down correct
ROST.US Ross Stores Inc 20250930 0 151.14 152.9 151.06 152.39 2025214 152.0436 up up correct
RPAY.US Repay Holdings Corporation 20250930 0 5.32 5.37 5.07 5.23 821204 5.23 down down correct
RPD.US Rapid7 Inc 20250930 0 19.36 19.51 18.67 18.75 710314 18.75 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20250930 0 3.29 3.4682 3.2839 3.34 36816 3.34 up up correct
RPRX.US Royalty Pharma plc 20250930 0 35.54 35.54 34.96 35.28 4007335 34.9019 down down correct
RPTX.US Repare Therapeutics Inc 20250930 0 1.74 1.7693 1.68 1.76 79663 1.76 up up correct
RRBI.US Red River Bancshares Inc 20250930 0 64.76 65.17 63.48 64.82 9300 64.6822 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20250930 0 7.03 7.088 6.77 6.86 155221 6.86 down down correct
RRR.US Red Rock Resorts Inc 20250930 0 62.2 62.505 60.53 61.06 597800 59.8795 down down correct
RSSS.US Research Solutions Inc 20250930 0 3.88 3.8876 3.69 3.73 97761 3.73 down down correct
RSVR.US Reservoir Media Inc 20250930 0 7.89 8.17 7.78 8.14 104959 8.14 up up correct
RSVRW.US Reservoir Media Management Inc 20250930 0 0.897 0.91 0.61 0.88 25000 0.88 down down correct
RUN.US Sunrun Inc 20250930 0 17.78 18.28 16.8347 17.29 10487050 17.29 down down correct
RUSHA.US Rush Enterprises Inc 20250930 0 53.61 54.25 53.23 53.47 664008 53.1261 down down correct
RUSHB.US Rush Enterprises Inc 20250930 0 56.42 58.25 56.42 57.42 62001 57.0414 up up correct
RVMD.US Revolution Medicines Inc 20250930 0 45.91 46.805 45.49 46.7 1615000 46.7 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20250930 0 0.33 0.4 0.322 0.3686 26607670 0.3686 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20250930 0 0.0402 0.08 0.0402 0.08 167504 0.08 up down incorrect
RVSB.US Riverview Bancorp Inc 20250930 0 5.35 5.42 5.335 5.37 52488 5.3285 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20250930 0 10.19 10.32 10.075 10.16 181263 9.8196 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20250930 0 4.85 4.88 4.73 4.88 28881820 4.88 up down incorrect
RXST.US RxSight Inc. Common Stock 20250930 0 9.27 9.35 8.84 8.99 697476 8.99 down up incorrect
RXT.US Rackspace Technology Inc 20250930 0 1.37 1.43 1.37 1.41 503154 1.41 up down incorrect
RYAAY.US Ryanair Holdings plc 20250930 0 58.95 60.26 58.6368 60.22 1457550 59.8234 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20250930 0 100.83 103.07 100.565 100.99 624882 100.99 up up correct
RZB.US Reinsurance Group of America Incorporated 20250930 0 24.9 24.9851 24.83 24.86 35584 24.156 down down correct
RZLT.US Rezolute Inc 20250930 0 9.35 9.42 8.97 9.4 2444538 9.4 up up correct
SABR.US Sabre Corporation 20250930 0 1.82 1.8556 1.79 1.83 6015358 1.83 up up correct
SABS.US SAB Biotherapeutics Inc 20250930 0 1.95 2.0248 1.85 2.01 106550 2.01 up up correct
SABSW.US SAB Biotherapeutics Inc 20250930 0 0.0232 0.0285 0.0232 0.0234 6427 0.0234 up up correct
SAFT.US Safety Insurance Group Inc 20250930 0 70.41 71.58 70.33 70.69 58350 69.0069 up down incorrect
SAIA.US Saia Inc 20250930 0 293.79 299.66 289 299.36 472054 299.36 up up correct
SALM.US Salem Media Group Inc 20250930 0 0.8212 0.8335 0.8212 0.8335 883 0.8335 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20250930 0 15.68 15.875 15.66 15.75 14193 15.5363 up up correct
SANA.US Sana Biotechnology Inc 20250930 0 3.53 3.585 3.42 3.55 2228872 3.55 up up correct
SANM.US Sanmina Corporation 20250930 0 113.59 115.365 111.52 115.11 620314 115.11 up up correct
SANW.US S&W Seed Company 20250930 0 0.35 0.36 0.35 0.35 4111 0.35
SATS.US EchoStar Corporation 20250930 0 77.39 77.51 74.2 76.36 6742400 76.36 down down correct
SAVA.US Cassava Sciences Inc 20250930 0 3.12 3.14 2.86 2.91 2637000 2.91 down down correct
SBAC.US SBA Communications Corporation 20250930 0 195.5 196.13 192.85 193.35 1307019 192.2856 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20250930 0 30.48 30.625 30.07 30.43 622386 30.2525 down down correct
SBET.US Sharplink Gaming Ltd 20250930 0 16.8 17.37 16.58 17.01 9566200 17.01 up up correct
SBFG.US SB Financial Group Inc 20250930 0 19.17 19.35 19.04 19.29 13358 19.0093 up up correct
SBGI.US Sinclair Broadcast Group Inc 20250930 0 14.84 15.445 14.84 15.1 521629 14.8605 up down incorrect
SBLK.US Star Bulk Carriers Corp 20250930 0 18.64 18.72 18.42 18.59 1064374 18.4902 down up incorrect
SBNY.US Signature Bank 20250930 0 0.6 0.65 0.6 0.65 4700 0.65 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20250930 0 18.655 18.83 18.6 18.64 2604023 18.0685 down up incorrect
SBSI.US Southside Bancshares Inc 20250930 0 28.23 28.39 27.92 28.25 106600 27.5874 up up correct
SBUX.US Starbucks Corporation 20250930 0 85.23 85.25 84.175 84.6 7574244 83.455 down down correct
SCHL.US Scholastic Corporation 20250930 0 26.65 27.45 26.65 27.38 280660 27.0366 up up correct
SCKT.US Socket Mobile Inc 20250930 0 1.03 1.03 1.02 1.03 4200 1.03
SCOR.US comScore Inc 20250930 0 9.01 9.15 8.3 8.73 90400 8.73 down down correct
SCPH.US scPharmaceuticals Inc 20250930 0 5.67 5.69 5.65 5.67 3208776 5.67
SCPS.US Scopus BioPharma Inc 20250930 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20250930 0 44.3 44.5 43.41 43.99 126737 43.99 down down correct
SCVL.US Shoe Carnival Inc 20250930 0 21.01 21.2287 20.525 20.79 295445 20.4878 down down correct
SCYX.US SCYNEXIS Inc 20250930 0 0.8716 0.9499 0.745 0.77 3518340 0.77 down down correct
SDGR.US Schrödinger Inc 20250930 0 19.8 20.09 19.15 20.06 1070911 20.06 up up correct
SEAC.US SeaChange International Inc 20250930 0 4.15 4.15 4.15 4.15 200 4.15
SEAT.US Vivid Seats Inc. Class A Common Stock 20250930 0 16.54 16.67 15.79 16.62 81000 16.62 up up correct
SEATW.US Vivid Seats Inc. Warrant 20250930 0 0.1 0.1 0.1 0.1 0 0.1
SEDG.US SolarEdge Technologies Inc 20250930 0 37.74 37.84 36.1 37 2378608 37 down down correct
SEED.US Origin Agritech Limited 20250930 0 1.19 1.25 1.08 1.21 5126600 1.21 up up correct
SEER.US Seer Inc 20250930 0 2.23 2.23 2.16 2.17 66432 2.17 down down correct
SEIC.US SEI Investments Company 20250930 0 85.42 85.64 84.23 84.85 525762 84.33 down down correct
SELF.US Global Self Storage Inc 20250930 0 4.99 5.03 4.95 5.03 48814 4.9567 up up correct
SENEA.US Seneca Foods Corporation 20250930 0 106.85 108.63 105.585 107.94 36341 107.94 up up correct
SENEB.US Seneca Foods Corporation 20250930 0 104.5 104.5 104.5 104.5 0 104.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20250930 0 3.01 3.09 2.91 3.06 21492 3.06 up up correct
SFBC.US Sound Financial Bancorp Inc 20250930 0 47 47 46.03 46.06 4386 45.6471 down down correct
SFBS.US ServisFirst Bancshares Inc 20250930 0 81.58 81.83 79.77 80.53 221523 79.7705 down down correct
SFIX.US Stitch Fix Inc 20250930 0 4.56 4.61 4.34 4.35 3239815 4.35 down down correct
SFM.US Sprouts Farmers Market Inc 20250930 0 108.99 110.2 107.65 108.8 2661894 108.8 down down correct
SFNC.US Simmons First National Corporation 20250930 0 19.35 19.44 18.985 19.17 1151064 18.962 down down correct
SFST.US Southern First Bancshares Inc 20250930 0 44.81 44.88 43.7 44.12 29080 44.12 down down correct
SGA.US Saga Communications Inc 20250930 0 12.8759 12.8759 12.22 12.44 1000 11.9424 down down correct
SGBX.US SG Blocks Inc 20250930 0 6.9 7.29 6.9 7.17 41599 7.17 up down incorrect
SGC.US Superior Group of Companies Inc 20250930 0 10.63 10.81 10.57 10.72 21785 10.4196 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20250930 0 3.47 3.48 3.38 3.44 76354 3.44 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20250930 0 6.7 6.778 6.33 6.41 2405100 6.41 down down correct
SGMO.US Sangamo Therapeutics Inc 20250930 0 0.71 0.72 0.635 0.6734 7116494 0.6734 down down correct
SGRP.US SPAR Group Inc 20250930 0 1.03 1.05 0.9985 1.03 67138 1.03
SGRY.US Surgery Partners Inc 20250930 0 21.9 22.105 21.575 21.64 1363074 21.64 down down correct
SHBI.US Shore Bancshares Inc 20250930 0 16.55 16.65 16.19 16.41 102290 16.1846 down down correct
SHC.US Sotera Health Company 20250930 0 15.69 15.91 15.47 15.73 1783100 15.73 up up correct
SHEN.US Shenandoah Telecommunications Company 20250930 0 13.27 13.43 13.135 13.42 213917 13.2889 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20250930 0 8.21 8.32 8.01 8.26 165553 8.1464 up up correct
SHLS.US Shoals Technologies Group Inc 20250930 0 7.372 7.71 7.3 7.41 3442800 7.41 up up correct
SHO.US PI 20250930 0 20.85 21.317 20.85 21.11 13637 20.7201 up up correct
SHOO.US Steven Madden Ltd 20250930 0 33.8 34.125 33.45 33.48 1666240 33.3188 down down correct
SIBN.US SI 20250930 0 14.2 14.755 14.125 14.72 490492 14.72 up up correct
SIEB.US Siebert Financial Corp 20250930 0 2.87 2.93 2.87 2.92 20801 2.92 up up correct
SIFY.US Sify Technologies Limited 20250930 0 14.1 14.1 13.25 13.66 116000 13.66 down up incorrect
SIGA.US SIGA Technologies Inc 20250930 0 8.96 9.18 8.96 9.15 472176 9.15 up down incorrect
SIGI.US Selective Insurance Group Inc 20250930 0 79.28 81.283 79.28 81.07 393416 80.2362 up up correct
SIGIP.US Selective Insurance Group Inc 20250930 0 18.43 18.56 18.43 18.55 2200 17.9342 up up correct
SILC.US Silicom Ltd 20250930 0 17.5 17.89 17.3 17.72 16565 17.72 up up correct
SIMO.US Silicon Motion Technology Corporation 20250930 0 93.5 94.81 92.82 94.81 216825 93.9037 up up correct
SINT.US Sintx Technologies Inc 20250930 0 4.01 4.155 3.99 4.09 57600 4.09 up up correct
SIRI.US Sirius XM Holdings Inc 20250930 0 22.7 23.31 22.6 23.28 3427000 22.7012 up up correct
SISI.US Shineco Inc 20250930 0 5.61 5.87 5.58 5.68 12700 5.68 up up correct
SITM.US SiTime Corporation 20250930 0 293 301.78 291.01 301.31 290900 301.31 up up correct
SJ.US Scienjoy Holding Corporation 20250930 0 0.573 0.6491 0.55 0.6491 54095 0.6491 up up correct
SKIN.US The Beauty Health Company 20250930 0 1.99 2 1.91 1.99 607849 1.99
SKYT.US SkyWater Technology Inc 20250930 0 17.97 19.87 17.87 18.66 2162981 18.66 up up correct
SKYW.US SkyWest Inc 20250930 0 101.2 101.62 99.1 100.62 488478 100.62 down down correct
SLAB.US Silicon Laboratories Inc 20250930 0 129.69 131.48 128.79 131.13 239096 131.13 up up correct
SLDB.US Solid Biosciences Inc 20250930 0 5.95 6.21 5.8 6.17 1206908 6.17 up up correct
SLGL.US Sol 20250930 0 28 29.15 28 29.15 7500 29.15 up up correct
SLGN.US Silgan Holdings Inc 20250930 0 42.56 43.08 42.52 43.01 1024800 42.793 up up correct
SLM.US SLM Corporation 20250930 0 28.01 28.1 26.77 27.68 5101000 27.378 down down correct
SLMBP.US SLM Corporation 20250930 0 75.65 76.34 74.73 76.34 67442 73.3845 up up correct
SLN.US Silence Therapeutics plc 20250930 0 5.6 5.61 4.99 5.19 103406 5.19 down down correct
SLNG.US Stabilis Solutions Inc 20250930 0 4.31 4.36 4.22 4.36 5400 4.36 up up correct
SLNH.US Soluna Holdings Inc 20250930 0 2.56 2.61 1.78 2.35 14192630 2.35 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20250930 0 7.49 8.7 6.82 6.82 52600 6.82 down down correct
SLNO.US Soleno Therapeutics Inc 20250930 0 68.46 68.46 65.971 67.6 1400215 67.6 down down correct
SLP.US Simulations Plus Inc 20250930 0 14.55 15.09 14.46 15.07 449800 15.07 up up correct
SLRC.US SLR Investment Corp 20250930 0 15.27 15.55 15.1807 15.29 194896 14.8982 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20250930 0 3.91 4.0435 3.64 3.67 177696 3.67 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20250930 0 1.56 1.67 1.56 1.61 2085768 1.61 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20250930 0 24.949 24.949 24.949 24.949 100 24.9163
SMBC.US Southern Missouri Bancorp Inc 20250930 0 53.05 53.27 52.45 52.56 78870 52.1183 down down correct
SMBK.US SmartFinancial Inc 20250930 0 35.68 36.07 35.415 35.73 47145 35.582 up up correct
SMCI.US Super Micro Computer Inc 20250930 0 46.215 48.2 46.1967 47.94 32168461 47.94 up up correct
SMID.US Smith 20250930 0 35.2733 37.6125 34.44 36.9 12702 36.9 up up correct
SMIT.US Schmitt Industries Inc 20250930 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20250930 0 29.12 30.09 28.58 30 1037082 30 up up correct
SMMT.US Summit Therapeutics Inc 20250930 0 21.03 21.44 20.57 20.66 2329800 20.66 down down correct
SMPL.US The Simply Good Foods Company 20250930 0 24.56 25.02 24.49 24.82 1018500 24.82 up up correct
SMSI.US Smith Micro Software Inc 20250930 0 0.73 0.7499 0.7101 0.723 104531 0.723 down down correct
SMTC.US Semtech Corporation 20250930 0 66.39 71.715 65.315 71.45 3869746 71.45 up up correct
SMTI.US Sanara MedTech Inc 20250930 0 31.92 31.92 31.04 31.73 21800 31.73 down down correct
SNAX.US Stryve Foods Inc 20250930 0 0.05 0.05 0.05 0.05 0 0.05
SNBR.US Sleep Number Corporation 20250930 0 7.07 7.17 6.8306 7.02 632170 7.02 down down correct
SNCR.US Synchronoss Technologies Inc 20250930 0 6.12 6.47 5.95 6.08 45400 6.08 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20250930 0 11.96 12.055 11.715 11.81 1183029 11.81 down down correct
SND.US Smart Sand Inc 20250930 0 2.14 2.14 2.1 2.14 75359 2.1072
SNDL.US Sundial Growers Inc 20250930 0 2.72 2.73 2.62 2.68 3384000 2.68 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20250930 0 15.53 15.815 15.35 15.385 1646191 15.385 down down correct
SNES.US SenesTech Inc 20250930 0 4.54 4.6089 4.268 4.39 105943 4.39 down down correct
SNEX.US StoneX Group Inc 20250930 0 100.5 101.55 99.255 100.92 365215 100.92 up up correct
SNFCA.US Security National Financial Corporation 20250930 0 8.54 8.96 8.46 8.67 32558 8.67 up up correct
SNGX.US Soligenix Inc 20250930 0 1.11 1.17 1.11 1.16 1123000 1.16 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20250930 0 3.82 3.93 3.82 3.88 13400 3.88 up up correct
SNPS.US Synopsys Inc 20250930 0 482.05 495.21 480.785 493.39 2649377 493.39 up up correct
SNSE.US Sensei Biotherapeutics Inc 20250930 0 9.3 9.4997 9.2406 9.45 2349 9.45 up up correct
SNT.US Senstar Technologies Ltd. 20250930 0 4.98 5.0499 4.86 4.99 78561 4.99 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20250930 0 3.33 3.332 3.12 3.12 40600 3.12 down down correct
SNY.US Sanofi 20250930 0 45.15 47.22 44.62 47.2 5323100 47.2 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20250930 0 27.47 27.61 25.7 26.42 94402900 26.42 down down correct
SOHO.US Sotherly Hotels Inc 20250930 0 0.79 0.817 0.79 0.8 72047 0.8 up up correct
SOHOB.US Sotherly Hotels Inc 20250930 0 11.42 11.42 11.42 11.42 450 11.0781
SOHON.US Sotherly Hotels Inc 20250930 0 11.88 11.88 11.77 11.77 800 11.3837 down down correct
SOHU.US Sohu.com Limited 20250930 0 16.2 16.2 15.54 15.63 45483 15.63 down down correct
SONM.US Sonim Technologies Inc 20250930 0 0.608 0.642 0.576 0.604 108789 10.872 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20250930 0 4.85 4.91 4.25 4.58 620450 4.58 down up incorrect
SONO.US Sonos Inc 20250930 0 15.44 15.89 15.43 15.8 1450866 15.8 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20250930 0 1.15 1.2 1.15 1.18 19400 1.18 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20250930 0 4.4 4.9 4.3894 4.76 223143 4.76 up up correct
SOTK.US Sono 20250930 0 4.25 4.5 4.211 4.4301 44990 4.4301 up up correct
SPCB.US SuperCom Ltd 20250930 0 12.27 12.33 11.8 12.04 77434 12.04 down down correct
SPFI.US South Plains Financial Inc 20250930 0 38.3 38.855 38.08 38.65 36700 38.3323 up up correct
SPNS.US Sapiens International Corporation N.V 20250930 0 43.01 43.05 42.99 43 1277383 43 down down correct
SPOK.US Spok Holdings Inc 20250930 0 17.32 17.495 17.09 17.25 85760 16.8462 down down correct
SPRB.US Spruce Biosciences Inc 20250930 0 9.78 9.78 8.49 8.95 35041 8.95 down down correct
SPRO.US Spero Therapeutics Inc 20250930 0 1.91 1.91 1.84 1.88 385870 1.88 down down correct
SPSC.US SPS Commerce Inc 20250930 0 104.48 105.85 103.46 104.14 436434 104.14 down down correct
SPT.US Sprout Social Inc 20250930 0 13.75 13.8875 12.77 12.92 2034699 12.92 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20250930 0 2.89 2.895 2.65 2.77 901129 2.77 down up incorrect
SPWR.US SunPower Corporation 20250930 0 1.78 1.78 1.69 1.76 654600 1.76 down up incorrect
SQFT.US Presidio Property Trust Inc 20250930 0 5.82 5.82 5.28 5.33 12143 5.33 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20250930 0 14.82 15.172 14.82 15.172 3700 14.6047 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20250930 0 28.5 28.58 26.145 26.9 7567000 26.9 down down correct
SRAX.US SRAX Inc 20250930 0 0.02 0.02 0.02 0.02 0 0.02
SRCE.US 1st Source Corporation 20250930 0 61.42 61.9 60.68 61.56 65602 60.7915 up down incorrect
SRDX.US Surmodics Inc 20250930 0 29.85 30.285 29.8325 29.89 146439 29.89 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20250930 0 0.0035 0.0035 0.0035 0.0035 29343 0.0035
SRPT.US Sarepta Therapeutics Inc 20250930 0 18.67 19.34 18.14 19.27 5529490 19.27 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20250930 0 60.55 60.55 60.55 60.55 0 50.0156
SRRK.US Scholar Rock Holding Corporation 20250930 0 38.2 38.545 36.66 37.24 2144678 37.24 down down correct
SRTS.US Sensus Healthcare Inc 20250930 0 3.17 3.19 3.1196 3.14 48810 3.14 down down correct
SRZN.US Surrozen Inc. Common Stock 20250930 0 12.45 13.05 11.7 12.885 77468 12.885 up up correct
SSB.US South State Corporation 20250930 0 99.64 100.16 97.7 98.87 610200 97.6395 down down correct
SSBI.US Summit State Bank 20250930 0 11.96 11.96 11.91 11.91 19393 11.91 down down correct
SSKN.US STRATA Skin Sciences Inc 20250930 0 2.2 2.2 2.01 2.06 259600 2.06 down down correct
SSNC.US SS&C Technologies Holdings Inc 20250930 0 87.82 88.84 87.82 88.76 1134600 88.1638 up up correct
SSP.US The E.W. Scripps Company 20250930 0 2.51 2.6 2.45 2.46 578146 2.46 down up incorrect
SSRM.US SSR Mining Inc 20250930 0 24.21 25.09 24.06 24.42 3085436 24.42 up down incorrect
SSSS.US SuRo Capital Corp 20250930 0 8.92 9.03 8.83 9 82100 8.7489 up down incorrect
SSTI.US ShotSpotter Inc 20250930 0 11.83 12.12 11.83 12.06 59403 12.06 up up correct
SSYS.US Stratasys Ltd 20250930 0 11.39 11.47 11.0402 11.2 550805 11.2 down down correct
STAA.US STAAR Surgical Company 20250930 0 26.91 27.22 26.85 26.87 592887 26.87 down up incorrect
STAB.US Statera Biopharma Inc 20250930 0 0.0001 0.0001 0.0001 0.0001 150 0.0001
STBA.US S&T Bancorp Inc 20250930 0 37.7 38.02 37.16 37.59 113487 36.9383 down up incorrect
STEP.US StepStone Group Inc 20250930 0 66.72 67.41 63.443 65.31 839000 64.6305 down down correct
STGW.US MDC Partners Inc 20250930 0 5.46 5.64 5.45 5.63 921550 5.63 up up correct
STIM.US Neuronetics Inc 20250930 0 2.66 2.74 2.58 2.73 837145 2.73 up up correct
STKL.US SunOpta Inc 20250930 0 5.84 5.88 5.795 5.86 276552 5.86 up up correct
STKS.US The ONE Group Hospitality Inc 20250930 0 3.25 3.38 2.8 2.96 466010 2.96 down down correct
STLD.US Steel Dynamics Inc 20250930 0 138.09 139.71 137.6001 139.43 1199008 139.0224 up up correct
STNE.US StoneCo Ltd 20250930 0 19.478 19.95 18.86 18.91 7271400 18.91 down down correct
STOK.US Stoke Therapeutics Inc 20250930 0 24.65 24.97 23.245 23.5 1242600 23.5 down down correct
STRA.US Strategic Education Inc 20250930 0 85.51 86.08 85.035 86.01 100489 85.3486 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20250930 0 97.2 97.46 97.04 97.06 423100 92.7605 down down correct
STRL.US Sterling Construction Company Inc 20250930 0 340.26 344.5899 334.7 339.68 398360 339.68 down down correct
STRO.US Sutro Biopharma Inc 20250930 0 0.88 0.884 0.849 0.8684 19316 8.684 down down correct
STRR.US Star Equity Holdings Inc 20250930 0 11.21 11.34 10.76 11.12 18100 11.12 down down correct
STRRP.US Star Equity Holdings Inc 20250930 0 9.6 9.6 9.6 9.6 100 9.1289
STRS.US Stratus Properties Inc 20250930 0 21.19 21.67 21.16 21.16 6694 21.16 down down correct
STRT.US Strattec Security Corporation 20250930 0 66.01 68.835 66.01 68.06 114795 68.06 up up correct
STTK.US Shattuck Labs Inc 20250930 0 2.25 2.432 2.17 2.39 301700 2.39 up up correct
STX.US Seagate Technology Holdings plc 20250930 0 226.88 236.51 226.26 236.06 4184033 235.4423 up up correct
SUNS.US SLR Senior Investment Corp 20250930 0 10.74 10.883 10.28 10.39 88100 10.0716 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20250930 0 48.01 48.44 47.375 47.79 497513 47.79 down down correct
SURG.US SurgePays Inc. Common Stock 20250930 0 2.87 2.89 2.75 2.81 21800 2.81 down down correct
SVA.US Sinovac Biotech Ltd 20250930 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20250930 0 2.66 2.73 2.65 2.71 1473825 2.6853 up up correct
SVRA.US Savara Inc 20250930 0 3.52 3.57 3.475 3.57 1252322 3.57 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20250930 0 0.06 0.06 0.06 0.06 1000 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20250930 0 1.54 1.67 1.531 1.66 43139 1.66 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20250930 0 0.0687 0.0687 0.0662 0.0662 1225 0.0662 down down correct
SWBI.US Smith & Wesson Brands Inc 20250930 0 9.65 9.83 9.56 9.83 869000 9.7092 up up correct
SWIM.US Latham Group Inc 20250930 0 7.5 7.62 7.45 7.61 863714 7.61 up up correct
SWKH.US SWK Holdings Corporation 20250930 0 14.73 15.02 14.36 14.55 9900 14.55 down down correct
SWKS.US Skyworks Solutions Inc 20250930 0 76.93 77.66 76.2786 76.98 2195439 75.2106 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20250930 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20250930 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20250930 0 1.58 1.68 1.57 1.57 141 235.5 down down correct
SY.US So 20250930 0 3.97 4.04 3.82 3.87 448536 3.87 down down correct
SYBT.US Stock Yards Bancorp Inc 20250930 0 68.93 70.13 67.665 69.99 167007 69.6662 up up correct
SYBX.US Synlogic Inc 20250930 0 1.69 1.6974 1.62 1.668 8233 1.668 down up incorrect
SYNA.US Synaptics Incorporated 20250930 0 68.14 68.77 67.19 68.34 340579 68.34 up down incorrect
SYPR.US Sypris Solutions Inc 20250930 0 2.01 2.2751 2 2.13 62475 2.13 up up correct
SYRS.US Syros Pharmaceuticals Inc 20250930 0 0.0008 0.0008 0.0001 0.0001 11300 0.0001 down down correct
SYTA.US Siyata Mobile Inc 20250930 0 2.34 2.3499 2.26 2.32 37588 9.28 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20250930 0 10.2 10.2 10.2 10.2 0 10.2
TACO.US Del Taco Restaurants Inc 20250930 0 10.42 10.44 10.3 10.4 111200 10.4 down down correct
TACT.US TransAct Technologies Incorporated 20250930 0 5.35 5.45 5.33 5.42 41357 5.42 up up correct
TAIT.US Taitron Components Incorporated 20250930 0 2.48 2.5274 2.45 2.48 10540 2.3794
TAKMX.US TAKMX 20250930 0 8.41 8.41 8.41 8.41 0 8.2476
TALK.US Talkspace Inc 20250930 0 2.75 2.78 2.68 2.76 946970 2.76 up down incorrect
TALKW.US Talkspace Inc 20250930 0 0.056 0.0664 0.04 0.047 238379 0.047 down up incorrect
TANH.US Tantech Holdings Ltd 20250930 0 1.68 1.71 1.62 1.665 62738 1.665 down up incorrect
TAOP.US Taoping Inc 20250930 0 2.9 2.99 2.7 2.88 209400 2.88 down down correct
TARA.US Protara Therapeutics Inc 20250930 0 4.47 4.48 4.26 4.35 604168 4.35 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20250930 0 58.14 59.77 57.905 59.43 575100 59.43 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20250930 0 17.78 17.87 17.75 17.85 182542 17.85 up down incorrect
TATT.US TAT Technologies Ltd 20250930 0 40.05 44.13 40.03 44.03 146500 44.03 up down incorrect
TAYD.US Taylor Devices Inc 20250930 0 48.28 49.36 48.28 49.06 5900 49.06 up up correct
TBBK.US The Bancorp Inc 20250930 0 77.25 78.09 71.31 74.89 1138780 74.89 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20250930 0 3.47 3.47 3.365 3.41 1133763 3.41 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20250930 0 0.08 0.085 0.08 0.085 36720 0.085 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20250930 0 19.9 19.9 19.702 19.89 83300 19.39 down down correct
TBLT.US ToughBuilt Industries Inc 20250930 0 0.1 0.1 0.03 0.1 807 0.1
TBPH.US Theravance Biopharma Inc 20250930 0 14.36 14.87 14.07 14.6 447949 14.6 up up correct
TC.US TuanChe ADR 20250930 0 13.82 14 12.71 13.87 3300 13.87 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20250930 0 20.9 21.09 20.6 21 7763 21 up up correct
TCBI.US Texas Capital Bancshares Inc 20250930 0 85.29 86.44 83.565 84.53 414474 84.53 down down correct
TCBIO.US Texas Capital Bancshares Inc 20250930 0 20.97 21.39 20.7 21.35 31600 20.6541 up up correct
TCBK.US TriCo Bancshares 20250930 0 44.32 44.5 43.96 44.41 90497 43.7529 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20250930 0 16.15 16.166 16.05 16.166 5000 16.0852 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20250930 0 38.19 38.8055 37.01 37.97 82980 37.97 down down correct
TCCO.US Technical Communications Corporation 20250930 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TCMD.US Tactile Systems Technology Inc 20250930 0 13.82 14 13.65 13.84 146639 13.84 up up correct
TCOM.US Trip.com Group Limited 20250930 0 76.91 77 75.09 75.2 1903175 75.2 down down correct
TCPC.US BlackRock TCP Capital Corp 20250930 0 6.14 6.28 6.12 6.2 966673 5.9359 up up correct
TCRX.US Tscan Therapeutics Inc 20250930 0 1.73 1.825 1.73 1.82 402511 1.82 up up correct
TCX.US Tucows Inc 20250930 0 18.97 18.97 18.26 18.555 15997 18.555 down down correct
TDAC.US Trident Acquisitions Corp 20250930 0 10.35 10.35 10.35 10.35 0 10.35
TDACU.US Trident Acquisitions Corp 20250930 0 10.46 10.46 10.46 10.46 0 10.46
TDS.US PV 20250930 0 20.33 20.45 19.58 19.8 197424 19.4306 down down correct
TDUP.US ThredUp Inc 20250930 0 9.55 9.75 9.2611 9.45 2061657 9.45 down down correct
TEAM.US Atlassian Corporation Plc 20250930 0 165.15 165.285 157.58 159.7 3329225 159.7 down down correct
TECH.US Bio 20250930 0 52.23 55.73 51.745 55.63 3640590 55.4804 up up correct
TECTP.US Tectonic Financial Inc 20250930 0 10.72 10.87 10.51 10.84 11500 10.2771 up up correct
TELA.US TELA Bio Inc 20250930 0 1.5 1.5281 1.41 1.49 123701 1.49 down up incorrect
TENB.US Tenable Holdings Inc 20250930 0 29.75 29.81 28.93 29.16 1180152 29.16 down down correct
TENX.US Tenax Therapeutics Inc 20250930 0 7.22 7.81 7.22 7.61 169356 7.61 up up correct
TER.US Teradyne Inc 20250930 0 134 138.13 133 137.64 3014000 137.4786 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20250930 0 7.78 7.9 7.5 7.51 1469306 7.51 down up incorrect
TFC.US PR 20250930 0 20.47 20.57 20.31 20.5 88593 19.8809 up up correct
TFSL.US TFS Financial Corporation 20250930 0 13.18 13.22 13.01 13.175 356135 12.9163 down down correct
TGLS.US Tecnoglass Inc 20250930 0 68.04 68.35 66.49 66.91 536700 66.7153 down down correct
TGTX.US TG Therapeutics Inc 20250930 0 36.94 37.11 35.95 36.125 1444903 36.125 down down correct
TH.US Target Hospitality Corp 20250930 0 8.63 8.665 8.24 8.48 463212 8.48 down down correct
THFF.US First Financial Corporation 20250930 0 56.94 57.3776 55.99 56.44 76025 55.4116 down up incorrect
THRM.US Gentherm Incorporated 20250930 0 34.46 34.805 33.24 34.06 175130 34.06 down up incorrect
THRY.US Thryv Holdings Inc 20250930 0 12.12 12.2 11.985 12.06 374582 12.06 down up incorrect
THTX.US Theratechnologies Inc 20250930 0 3.39 3.39 3.39 3.39 0 3.39
TIGO.US Millicom International Cellular S.A 20250930 0 47.78 48.735 47.55 48.54 783500 45.8591 up up correct
TIGR.US UP Fintech Holding Limited 20250930 0 10.96 11.185 10.63 10.67 4487430 10.67 down down correct
TIL.US Instil Bio Inc 20250930 0 18.28 18.86 17.52 17.86 104783 17.86 down down correct
TILE.US Interface Inc 20250930 0 28.54 29 28.13 28.94 575059 28.9192 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20250930 0 24.23 24.23 24.23 24.23 0 24.23
TIPPX.US Total Income + Real Estate Fund CL C 20250930 0 22.74 22.74 22.74 22.74 0 22.74
TIPRX.US Totl In Rl Est A 20250930 0 24.74 24.74 24.74 24.74 0 24.74
TIPT.US Tiptree Inc 20250930 0 19.29 19.3485 18.72 19.17 426352 19.1102 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20250930 0 25.52 25.52 25.52 25.52 0 25.1846
TIRX.US Tian Ruixiang Holdings Ltd 20250930 0 2.19 2.19 2.045 2.06 482254 2.06 down down correct
TITN.US Titan Machinery Inc 20250930 0 16.89 16.915 16.6 16.74 174542 16.74 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20250930 0 2.87 2.92 2.83 2.89 45700 2.89 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20250930 0 5.65 6.245 5.53 6.19 263211 6.19 up up correct
TLF.US Tandy Leather Factory Inc 20250930 0 2.99 3.015 2.99 3 1480 1.7324 up up correct
TLIS.US Talis Biomedical Corporation 20250930 0 1.5 1.5 1.5 1.5 2 1.5
TLRY.US Tilray Inc 20250930 0 1.73 1.82 1.62 1.73 16306200 17.3
TLS.US Telos Corporation 20250930 0 7 7.33 6.74 6.84 1535855 6.84 down down correct
TLSA.US Tiziana Life Sciences PLC 20250930 0 2.14 2.17 2.08 2.16 276600 2.16 up up correct
TMC.US TMC the metals company Inc 20250930 0 6.39 6.58 6.25 6.37 4216258 6.37 down down correct
TMCI.US Treace Medical Concepts Inc 20250930 0 6.71 6.77 6.605 6.71 210008 6.71
TMCWW.US TMC the metals company Inc. Warrants 20250930 0 1.154 1.16 1.01 1.05 143400 1.05 down down correct
TMDX.US TransMedics Group Inc 20250930 0 112.39 112.69 109.77 112.2 749700 112.2 down down correct
TMUS.US T 20250930 0 237.96 240.44 237.8 239.38 4382800 237.06 up up correct
TNDM.US Tandem Diabetes Care Inc 20250930 0 11.75 12.185 11.46 12.14 1561217 12.14 up up correct
TNGX.US Bctg Acquisition Corp 20250930 0 8.43 8.79 8.31 8.4 3458273 8.4 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20250930 0 24.94 25.47 23.93 24.16 860900 24.16 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20250930 0 1.58 1.66 1.5 1.62 3762601 1.62 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20250930 0 3.44 3.51 3.3738 3.49 1896733 3.49 up up correct
TOIIW.US The Oncology Institute Inc 20250930 0 0.12 0.12 0.12 0.12 1000 0.12
TOMZ.US TOMI Environmental Solutions Inc 20250930 0 0.9999 1.0349 0.995 1.01 28130 1.01 up up correct
TOPS.US Top Ships Inc 20250930 0 5.73 6.07 5.6 5.89 11300 5.89 up up correct
TOUR.US Tuniu Corporation 20250930 0 0.96 0.9847 0.95 0.9523 262180 0.9523 down down correct
TOWN.US TowneBank 20250930 0 34.75 35 34.23 34.57 283777 34.2956 down down correct
TPST.US Tempest Therapeutics Inc 20250930 0 10.22 10.33 10.09 10.28 39341 10.28 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20250930 0 5.83 5.84 5.65 5.8 171053 5.8 down down correct
TREE.US LendingTree Inc 20250930 0 67.78 68.7995 63.88 64.73 345871 64.73 down down correct
TRIB.US Trinity Biotech plc 20250930 0 1.03 1.05 1 1.04 101400 1.04 up up correct
TRIL.US Trillium Therapeutics Inc 20250930 0 20 20.045 19.88 20.045 6000 20.045 up up correct
TRIN.US Trinity Capital Inc 20250930 0 15.35 15.55 15.23 15.48 1188587 14.637 up up correct
TRIP.US TripAdvisor Inc 20250930 0 16.56 16.61 15.96 16.26 2915064 16.26 down down correct
TRMB.US Trimble Inc 20250930 0 81.8 82.28 80.72 81.65 1224902 81.65 down up incorrect
TRMD.US TORM plc 20250930 0 20.62 20.73 20.41 20.62 542700 20.0612
TRMK.US Trustmark Corporation 20250930 0 39.7 40.31 39.09 39.6 281481 39.1345 down up incorrect
TRNS.US Transcat Inc 20250930 0 72.2 73.315 70.79 73.2 87559 73.2 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20250930 0 2.1 2.11 1.87 1.93 2850200 1.93 down down correct
TROO.US TROOPS Inc 20250930 0 1.29 1.36 1.28 1.29 149700 1.29
TROW.US T. Rowe Price Group Inc 20250930 0 103.5 103.78 101.25 102.64 1458137 101.3974 down up incorrect
TRS.US TriMas Corporation 20250930 0 38.5 39.12 38.45 38.64 459900 38.552 up down incorrect
TRST.US TrustCo Bank Corp NY 20250930 0 36.57 36.64 36.02 36.3 103933 35.6737 down down correct
TRTN.US PE 20250930 0 19.5878 19.5878 19.01 19.21 30974 18.8574 down down correct
TRUE.US TrueCar Inc 20250930 0 1.92 1.93 1.77 1.84 207220 1.84 down down correct
TRUP.US Trupanion Inc 20250930 0 43.5 44.05 42.485 43.28 335457 43.28 down down correct
TRVG.US trivago N.V 20250930 0 3.46 3.46 3.33 3.335 44129 3.335 down down correct
TRVI.US Trevi Therapeutics Inc 20250930 0 8.91 9.2899 8.63 9.15 2754533 9.15 up up correct
TRVN.US Trevena Inc 20250930 0 0.9 0.9 0.015 0.015 1100 0.015 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20250930 0 26.54 27.14 25.57 26.5 114896 26.5 down down correct
TSBK.US Timberland Bancorp Inc 20250930 0 33.4 34.35 32.81 33.28 13887 32.7596 down down correct
TSCO.US Tractor Supply Company 20250930 0 56.69 57.08 56.03 56.87 5084400 56.3707 up up correct
TSEM.US Tower Semiconductor Ltd 20250930 0 70.87 72.41 70.84 72.3 992409 72.3 up up correct
TSHA.US Taysha Gene Therapies Inc 20250930 0 3.14 3.3 3.11 3.27 5157500 3.27 up up correct
TSIFX.US TSIFX 20250930 0 5.25 5.25 5.25 5.25 0 5.25
TSLA.US Tesla Inc 20250930 0 441.52 445 433.12 444.72 74358000 444.72 up up correct
TTD.US The Trade Desk Inc 20250930 0 50 50.74 48.52 49.01 26414930 49.01 down down correct
TTEC.US TTEC Holdings Inc 20250930 0 3.41 3.41 3.29 3.36 161987 3.36 down down correct
TTEK.US Tetra Tech Inc 20250930 0 33.63 33.77 33.15 33.38 2309300 33.264 down down correct
TTGT.US TechTarget Inc 20250930 0 5.94 6.01 5.58 5.81 747200 5.81 down up incorrect
TTMI.US TTM Technologies Inc 20250930 0 57.902 58.61 56.495 57.6 2638886 57.6 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20250930 0 4.2 4.79 4.1525 4.79 58234 4.79 up down incorrect
TTOO.US T2 Biosystems Inc 20250930 0 0.012 0.012 0.012 0.012 600 0.012
TTSH.US Tile Shop Holdings Inc. Common Stock 20250930 0 6.09 6.42 5.97 6.05 29983 6.05 down down correct
TTWO.US Take 20250930 0 259.7 261.155 256.16 258.36 1986714 258.36 down down correct
TUSK.US Mammoth Energy Services Inc 20250930 0 2.38 2.38 2.28 2.29 263328 2.29 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20250930 0 11.29 11.29 11.29 11.29 0 11.29
TVACW.US Thayer Ventures Acquisition Corporation 20250930 0 1.01 1.15 1.01 1.1 239757 1.1 up up correct
TVTX.US Travere Therapeutics Inc 20250930 0 24.08 24.3879 23.61 23.9 1856053 23.9 down down correct
TW.US Tradeweb Markets Inc 20250930 0 111.2 111.65 110.07 110.98 1181600 110.7317 down down correct
TWIN.US Twin Disc Incorporated 20250930 0 14.08 14.405 13.81 13.94 21078 13.8724 down up incorrect
TWST.US Twist Bioscience Corporation 20250930 0 27.2 28.33 26.81 28.14 1448625 28.14 up up correct
TXG.US 10x Genomics Inc 20250930 0 11.39 11.745 11.22 11.69 2558600 11.69 up up correct
TXMD.US TherapeuticsMD Inc 20250930 0 1.06 1.09 1.06 1.08 5300 1.08 up up correct
TXN.US Texas Instruments Incorporated 20250930 0 182.75 183.97 181.31 183.73 3873100 180.9236 up up correct
TXRH.US Texas Roadhouse Inc 20250930 0 166 166.44 164.635 166.15 1370338 165.4889 up up correct
TYRA.US Tyra Biosciences Inc 20250930 0 13.29 14.02 13.26 13.99 152205 13.99 up up correct
TZOO.US Travelzoo 20250930 0 10 10.1 9.72 9.83 69900 9.83 down down correct
UAL.US United Airlines Holdings Inc 20250930 0 98.64 99.19 94.81 96.5 5646100 96.5 down down correct
UBCP.US United Bancorp Inc 20250930 0 14.0278 14.0278 13.98 13.98 710 13.7895 down down correct
UBFO.US United Security Bancshares 20250930 0 9.27 9.505 9.19 9.33 12585 9.1006 up up correct
UBOH.US United Bancshares Inc 20250930 0 36.98 36.98 36.9324 36.98 4567 36.733
UBSI.US United Bankshares Inc 20250930 0 37.15 37.415 36.78 37.21 563096 36.8523 up up correct
UCL.US uCloudlink Group Inc 20250930 0 2.305 2.32 2.16 2.17 68411 2.17 down down correct
UCTT.US Ultra Clean Holdings Inc 20250930 0 26.72 27.29 26.4 27.25 414011 27.25 up up correct
UDMY.US Udemy Inc. Common Stock 20250930 0 7.13 7.175 6.87 7.01 1683723 7.01 down down correct
UEIC.US Universal Electronics Inc 20250930 0 4.815 4.8698 4.6 4.66 41229 4.66 down down correct
UFCS.US United Fire Group Inc 20250930 0 30.07 30.72 29.985 30.42 101372 30.1255 up up correct
UFPI.US UFP Industries Inc 20250930 0 91.53 93.74 91.52 93.49 335200 92.8123 up down incorrect
UFPT.US UFP Technologies Inc 20250930 0 199.21 199.85 195.1 199.6 108205 199.6 up down incorrect
UG.US United 20250930 0 8.08 8.08 7.6858 7.8593 6322 7.5845 down up incorrect
UGRO.US urban 20250930 0 0.449 0.449 0.403 0.412 11568 10.3 down down correct
UHAL.US AMERCO 20250930 0 57.39 57.72 56.6 57.07 132200 57.07 down down correct
UK.US Ucommune International Ltd 20250930 0 1.01 1.02 0.98 1 75177 1 down down correct
UKOMW.US Ucommune International Ltd 20250930 0 0.007 0.0084 0.0068 0.0069 20380 0.0069 down down correct
ULBI.US Ultralife Corporation 20250930 0 6.76 6.83 6.68 6.82 19181 6.82 up down incorrect
ULCC.US Frontier Group Holdings Inc 20250930 0 4.8 4.8899 4.21 4.415 5578978 4.415 down up incorrect
ULH.US Universal Logistics Holdings Inc 20250930 0 23.16 23.63 22.94 23.44 26633 23.2761 up down incorrect
ULTA.US Ulta Beauty Inc 20250930 0 550.93 552.51 540.87 546.75 473800 546.75 down up incorrect
UMBF.US UMB Financial Corporation 20250930 0 118.49 119 116.7401 118.35 435549 117.9034 down down correct
UNB.US Union Bankshares Inc 20250930 0 25 25 24.51 24.76 11300 24.0532 down down correct
UNCY.US Unicycive Therapeutics Inc. 20250930 0 4.13 4.36 4.109 4.36 448200 4.36 up up correct
UNIT.US Uniti Group Inc 20250930 0 6 6.17 5.8 6.12 3619486 6.12 up up correct
UNTY.US Unity Bancorp Inc 20250930 0 48.79 49 47.65 48.87 67452 48.5799 up up correct
UONE.US Urban One Inc 20250930 0 1.39 1.45 1.37 1.39 1760 13.9
UONEK.US Urban One Inc 20250930 0 0.72 0.72 0.69 0.6959 1347 6.959 down down correct
UPC.US Universe Pharmaceuticals INC 20250930 0 4.58 4.605 4.2 4.2 23002 4.2 down down correct
UPLD.US Upland Software Inc 20250930 0 2.5 2.5 2.33 2.37 85154 2.37 down up incorrect
UPST.US Upstart Holdings Inc 20250930 0 52.15 52.504 50.1 50.8 10231800 50.8 down up incorrect
UPWK.US Upwork Inc 20250930 0 18.98 19.13 18.215 18.57 2260147 18.57 down up incorrect
URBN.US Urban Outfitters Inc 20250930 0 72.2 73.12 69.98 71.43 1036900 71.43 down up incorrect
URGN.US UroGen Pharma Ltd 20250930 0 19.13 20.03 19.01 19.95 1679633 19.95 up up correct
UROY.US Uranium Royalty Corp 20250930 0 4.39 4.47 4.25 4.3 3328215 4.3 down down correct
USAU.US U.S. Gold Corp 20250930 0 15.63 16.53 15.5 16.48 262500 16.48 up down incorrect
USCB.US US Century Bank 20250930 0 17.19 17.53 17.08 17.45 19112 17.2428 up up correct
USEG.US U.S. Energy Corp 20250930 0 1.19 1.2 1.17 1.18 141700 1.18 down down correct
USIO.US Usio Inc 20250930 0 1.44 1.47 1.4 1.42 91205 1.42 down down correct
USLM.US United States Lime & Minerals Inc 20250930 0 129.81 132.06 129.81 131.55 168400 131.4089 up up correct
USQIX.US USQ Core Real Estate Fund 20250930 0 21.61 21.61 21.61 21.61 0 21.0523
USQSX.US USQ Core Real Estate Fund 20250930 0 21.73 21.73 21.73 21.73 0 21.73
UTHR.US United Therapeutics Corporation 20250930 0 422.99 428.415 417.08 419.21 1140255 419.21 down down correct
UTMD.US Utah Medical Products Inc 20250930 0 62.72 63.3 62.72 62.97 6067 62.6305 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20250930 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20250930 0 2.55 2.57 2.45 2.54 27800 2.54 down up incorrect
UVSP.US Univest Financial Corporation 20250930 0 30.02 30.38 29.7 30.02 81709 29.6071
UXIN.US Uxin Limited 20250930 0 3.43 3.57 3.3501 3.46 183984 3.46 up down incorrect
VABK.US Virginia National Bankshares Corporation 20250930 0 39.15 39.29 38.07 38.81 9981 38.1225 down down correct
VALN.US Valneva SE 20250930 0 11.67 12.23 11.41 12.2 181782 12.2 up up correct
VALU.US Value Line Inc 20250930 0 39.11 39.22 38.77 39.08 1431 38.4271 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20250930 0 0.02 0.02 0.02 0.02 101 0.02
VBNK.US VersaBank Common Shares 20250930 0 12.51 12.62 12.13 12.21 51718 12.1771 down down correct
VBTX.US Veritex Holdings Inc 20250930 0 33.73 33.97 32.93 33.53 1118153 33.53 down down correct
VC.US Visteon Corporation 20250930 0 121.13 121.55 119.21 119.86 295200 119.063 down down correct
VCEL.US Vericel Corporation 20250930 0 31.76 31.98 30.57 31.47 491200 31.47 down down correct
VCNX.US Vaccinex Inc 20250930 0 0.62 0.62 0.62 0.62 0 0.62
VCRRX.US Versus Capital Real Assets Fund LLC 20250930 0 28.67 28.67 28.67 28.67 0 27.7899
VCTR.US Victory Capital Holdings Inc 20250930 0 65.25 65.8 63.9 64.76 553463 64.257 down down correct
VCYT.US Veracyte Inc 20250930 0 33.55 34.77 33.22 34.33 1020107 34.33 up up correct
VECO.US Veeco Instruments Inc 20250930 0 30.41 30.84 30.03 30.43 489174 30.43 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20250930 0 2.77 2.79 2.71 2.74 84364 2.74 down down correct
VELO.US Velocity Acquisition Corp 20250930 0 2.98 3.16 2.95 3.07 295700 3.07 up up correct
VEON.US VEON Ltd 20250930 0 53.47 54.43 51.8 54.43 124000 54.43 up up correct
VERA.US Vera Therapeutics Inc 20250930 0 28.96 29.93 28.59 29.06 1669755 29.06 up up correct
VERB.US Verb Technology Company Inc 20250930 0 7.3 7.51 6.92 7.04 1110783 7.04 down down correct
VERI.US Veritone Inc 20250930 0 4.66 4.87 4.56 4.82 4135020 4.82 up up correct
VERO.US Venus Concept Inc 20250930 0 2.29 2.3 2.26 2.3 12900 2.3 up up correct
VERU.US Veru Inc 20250930 0 3.72 3.8144 3.7 3.8 62086 3.8 up up correct
VERX.US Vertex Inc 20250930 0 25.12 25.352 24.3 24.79 1640700 24.79 down down correct
VFF.US Village Farms International Inc 20250930 0 3.34 3.34 3.06 3.13 2103169 3.13 down down correct
VFLEX.US VFLEX 20250930 0 27.27 27.27 27.27 27.27 0 26.4847
VG.US Vonage Holdings Corp 20250930 0 14.01 14.52 13.98 14.19 5953700 14.1508 up up correct
VIA.US Via Renewables Inc 20250930 0 47.64 48.47 45.06 48.08 557400 48.08 up up correct
VIASP.US Via Renewables Inc 20250930 0 25.97 25.97 25.69 25.895 5700 24.5442 down down correct
VIAV.US Viavi Solutions Inc 20250930 0 12.5 12.7 12.445 12.69 1623699 12.69 up up correct
VICR.US Vicor Corporation 20250930 0 48.31 49.75 48.31 49.72 317860 49.72 up up correct
VINC.US Vincerx Pharma Inc 20250930 0 0.0415 0.07 0.0402 0.044 41237 0.044 up up correct
VINP.US Vinci Partners Investments Ltd 20250930 0 10.7 10.833 10.51 10.75 49000 10.6142 up up correct
VIOT.US Viomi Technology Co. Ltd 20250930 0 3.36 3.46 3.2 3.34 424098 3.34 down down correct
VIR.US Vir Biotechnology Inc 20250930 0 5.62 5.79 5.47 5.71 1219402 5.71 up up correct
VIRC.US Virco Mfg. Corporation 20250930 0 7.74 7.77 7.6135 7.75 62600 7.721 up up correct
VIRT.US Virtu Financial Inc 20250930 0 35.79 35.9899 35.04 35.5 941477 35.059 down down correct
VIRX.US Viracta Therapeutics Inc 20250930 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20250930 0 1.96 1.96 1.87 1.96 1700 1.96
VITL.US Vital Farms Inc 20250930 0 42.02 42.14 40.96 41.15 1099200 41.15 down down correct
VIVE.US Viveve Medical Inc 20250930 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20250930 0 25.72 26.55 25.04 26.28 5009322 26.28 up up correct
VLCN.US Volcon Inc. Common stock 20250930 0 7.53 7.705 7.35 7.5 957304 7.5 down down correct
VLGEA.US Village Super Market Inc 20250930 0 37.47 37.64 36.87 37.36 36324 36.8518 down down correct
VLY.US Valley National Bancorp 20250930 0 10.6 10.7 10.39 10.6 8718000 10.5022
VLYPO.US Valley National Bancorp 20250930 0 25.185 25.2683 25.1001 25.21 4451 24.7163 up up correct
VLYPP.US Valley National Bancorp 20250930 0 25.44 25.7377 25.39 25.42 10982 24.9064 down down correct
VMAR.US Vision Marine Technologies Inc 20250930 0 1.43 1.43 1.35 1.36 4848 54.4 down down correct
VMD.US Viemed Healthcare Inc 20250930 0 6.61 6.81 6.567 6.79 156200 6.79 up up correct
VMEO.US Vimeo Inc 20250930 0 7.75 7.75 7.74 7.75 2518000 7.75
VNDA.US Vanda Pharmaceuticals Inc 20250930 0 4.91 5 4.838 4.99 431684 4.99 up up correct
VNET.US 21Vianet Group Inc 20250930 0 10.55 11.09 10.14 10.33 5630600 10.33 down down correct
VNO.US PO 20250930 0 15.03 15.11 14.86 14.95 36236 14.6687 down down correct
VNOM.US Viper Energy Partners LP 20250930 0 38.24 38.57 37.76 38.22 2305008 37.1943 down down correct
VOD.US Vodafone Group Plc 20250930 0 11.48 11.61 11.4535 11.6 4518361 11.3538 up up correct
VOR.US Vor Biopharma Inc 20250930 0 41.18 49.95 41.18 48.72 1114200 48.72 up up correct
VRA.US Vera Bradley Inc 20250930 0 2.01 2.02 1.96 2.01 105600 2.01
VRAR.US The Glimpse Group Inc. Common Stock 20250930 0 1.71 1.77 1.61 1.64 656600 1.64 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20250930 0 4.29 4.36 4.175 4.31 20500 4.31 up up correct
VRDN.US Viridian Therapeutics Inc 20250930 0 21.62 21.72 20.97 21.58 677252 21.58 down down correct
VREX.US Varex Imaging Corporation 20250930 0 12.06 12.42 11.955 12.4 290000 12.4 up up correct
VRM.US Vroom Inc 20250930 0 27.03 27.03 27.03 27.03 1000 27.03
VRME.US VerifyMe Inc 20250930 0 0.88 0.9088 0.85 0.8876 331800 0.8876 up up correct
VRNA.US Verona Pharma plc 20250930 0 106.65 106.75 106.61 106.71 1805807 106.71 up up correct
VRNS.US Varonis Systems Inc 20250930 0 59.37 59.37 56.82 57.47 1084600 57.47 down up incorrect
VRNT.US Verint Systems Inc 20250930 0 20.26 20.27 20.23 20.25 2331300 20.25 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20250930 0 0.035 0.035 0.035 0.035 400 0.035
VRRM.US Verra Mobility Corporation 20250930 0 24.64 24.87 24.43 24.7 995200 24.7 up up correct
VRSK.US Verisk Analytics Inc 20250930 0 247.01 253.35 246.38 251.51 1451942 250.9888 up up correct
VRSN.US VeriSign Inc 20250930 0 284.31 285.07 273.72 279.57 1055575 277.6766 down down correct
VRTS.US Virtus Investment Partners Inc 20250930 0 191.51 193.58 187.02 190.03 208694 184.5271 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20250930 0 394.94 397.65 385.855 391.64 2260508 391.64 down down correct
VS.US Versus Systems Inc 20250930 0 2.14 2.14 2.09 2.12 2800 2.12 down down correct
VSAT.US Viasat Inc 20250930 0 28.33 29.85 28.23 29.3 2319300 29.3 up down incorrect
VSEC.US VSE Corporation 20250930 0 163.37 168.24 162.59 166.24 263347 166.0563 up down incorrect
VSSYW.US Versus Systems Inc 20250930 0 0.051 0.051 0.05 0.05 2200 0.05 down down correct
VSTA.US Vasta Platform Limited 20250930 0 5 5 4.94 4.97 24007 4.97 down down correct
VSTM.US Verastem Inc 20250930 0 8.65 8.91 8.54 8.83 1240500 8.83 up up correct
VTGN.US VistaGen Therapeutics Inc 20250930 0 3.53 3.56 3.4 3.55 222000 3.55 up up correct
VTRS.US Viatris Inc 20250930 0 9.61 9.91 9.55 9.9 9073900 9.7864 up down incorrect
VTSI.US VirTra Inc 20250930 0 5.52 5.54 5.19 5.26 63500 5.26 down down correct
VTVT.US vTv Therapeutics Inc 20250930 0 22.79 23.807 22.79 23.35 5100 23.35 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20250930 0 3.01 3.18 2.965 3.11 1163252 3.11 up up correct
VUZI.US Vuzix Corporation 20250930 0 3.05 3.19 3.03 3.13 2647400 3.13 up up correct
VVOS.US Vivos Therapeutics Inc 20250930 0 3.17 3.45 3 3.1 920600 3.1 down down correct
VVPR.US VivoPower International PLC 20250930 0 4.771 4.84 4.48 4.5 366100 4.5 down down correct
VXRT.US Vaxart Inc 20250930 0 0.36 0.38 0.35 0.36 728100 0.36
VYGR.US Voyager Therapeutics Inc 20250930 0 4.71 4.73 4.32 4.67 864100 4.67 down up incorrect
VYNE.US VYNE Therapeutics Inc 20250930 0 0.323 0.345 0.323 0.335 1802400 0.335 up up correct
WABC.US Westamerica Bancorporation 20250930 0 49.7 50.02 49.505 49.99 130931 49.0572 up up correct
WAFD.US Washington Federal Inc 20250930 0 30.47 30.58 29.93 30.29 355785 29.7832 down up incorrect
WAFDP.US Washington Federal Inc 20250930 0 16.35 16.5 16.24 16.28 337500 15.9925 down up incorrect
WAFU.US Wah Fu Education Group Limited 20250930 0 1.9 1.9 1.81 1.84 37500 1.84 down up incorrect
WAL.US PA 20250930 0 22.75 22.75 22.51 22.65 38925 22.3868 down up incorrect
WALD.US Waldencast Acquisition Corp 20250930 0 1.99 2.03 1.92 1.98 202500 1.98 down down correct
WALDW.US Waldencast Acquisition Corp 20250930 0 0.037 0.037 0.037 0.037 0 0.037
WASH.US Washington Trust Bancorp Inc 20250930 0 29.15 29.15 28.35 28.9 191503 27.8029 down up incorrect
WATT.US Energous Corporation 20250930 0 7.68 8.04 7.57 7.72 24900 7.72 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20250930 0 8.45 8.55 8.267 8.55 5900 8.55 up up correct
WB.US Weibo Corporation 20250930 0 12.69 12.72 12.36 12.4 787500 12.4 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20250930 0 36.12 36.12 34.9 35.169 860300 35.169 down down correct
WDAY.US Workday Inc 20250930 0 248.46 249.14 239.88 240.73 3001400 240.73 down down correct
WDC.US Western Digital Corporation 20250930 0 117.81 122.59 117.45 120.06 13861700 119.9062 up down incorrect
WDFC.US WD 20250930 0 195.08 198.7 195 197.6 129600 195.6703 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20250930 0 1.88 1.88 1.88 1.88 0 1.88
WEN.US The Wendy's Company 20250930 0 9.1 9.18 9.04 9.16 7536300 8.8436 up up correct
WERN.US Werner Enterprises Inc 20250930 0 26.08 26.46 25.965 26.32 883353 26.066 up up correct
WEYS.US Weyco Group Inc 20250930 0 30.9999 30.9999 29.82 30.09 13971 29.8563 down down correct
WFC.US PD 20250930 0 17.92 17.95 17.69 17.77 224974 17.2445 down down correct
WFCF.US Where Food Comes From Inc 20250930 0 13.25 13.3 13.25 13.25 700 13.25
WFCPX.US Wells Fargo & Co Non 20250930 0 17.18 17.18 17.18 17.18 0 16.8116
WFRD.US Weatherford International plc Ordinary Shares 20250930 0 67.52 68.71 65.86 68.43 713300 68.0094 up up correct
WHF.US WhiteHorse Finance Inc 20250930 0 6.94 7.16 6.87 6.92 166802 6.6466 down down correct
WHLM.US Wilhelmina International Inc 20250930 0 2.266 3.74 2.266 2.5 632 2.5 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20250930 0 6.675 6.75 6.16 6.26 16717 37.56 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20250930 0 35.65 36.73 35.02 36.73 3700 36.73 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20250930 0 117.5 117.5 115 115 1050 115 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20250930 0 4.01 4.23 3.91 4.23 6500 4.23 up up correct
WILC.US G. Willi 20250930 0 20.48 20.57 20.2 20.55 4100 20.55 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20250930 0 4.68 4.814 4.51 4.56 305400 4.56 down up incorrect
WINA.US Winmark Corporation 20250930 0 505.55 509.31 496.68 497.77 83840 495.5554 down down correct
WING.US Wingstop Inc 20250930 0 254.5 258.23 250.02 251.68 759300 251.0305 down down correct
WINT.US Windtree Therapeutics Inc 20250930 0 0.08 0.08 0.07 0.07 85500 0.07 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20250930 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20250930 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20250930 0 179.68 180.015 172.09 177.63 2156700 177.63 down down correct
WKEY.US WISeKey International Holding AG 20250930 0 6.46 6.7225 6.25 6.36 111050 6.36 down down correct
WKHS.US Workhorse Group Inc 20250930 0 1.1 1.1 1.07 1.1 40475 13.2
WKSP.US Worksport Ltd. Common Stock 20250930 0 3.32 3.542 3.23 3.47 723700 3.47 up up correct
WLDN.US Willdan Group Inc 20250930 0 97.03 98.02 94.92 96.69 278300 96.69 down down correct
WLFC.US Willis Lease Finance Corporation 20250930 0 135.93 139.5 135.01 137.09 61314 136.401 up up correct
WMG.US Warner Music Group Corp 20250930 0 33.78 34.19 33.63 34.06 1935770 33.6264 up up correct
WNEB.US Western New England Bancorp Inc 20250930 0 11.88 12.01 11.83 12.01 41171 11.8791 up down incorrect
WNW.US Wunong Net Technology Company Limited 20250930 0 1.8441 2.0946 1.8441 1.97 58512 1.97 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20250930 0 3.61 3.89 3.6 3.87 3096700 3.87 up down incorrect
WORX.US SCWorx Corp 20250930 0 0.28 0.299 0.28 0.29 402800 0.29 up up correct
WPRT.US Westport Fuel Systems Inc 20250930 0 2.29 2.41 2.26 2.27 26000 2.27 down down correct
WRAP.US Wrap Technologies Inc 20250930 0 2.25 2.31 2.135 2.17 357100 2.17 down down correct
WRLD.US World Acceptance Corporation 20250930 0 169.19 172.36 166.23 169.14 49100 169.14 down up incorrect
WSBC.US WesBanco Inc 20250930 0 32 32.14 31.47 31.93 571053 31.2205 down down correct
WSBCP.US WesBanco Inc 20250930 0 25.24 25.38 25.24 25.28 41600 24.8593 up up correct
WSBF.US Waterstone Financial Inc 20250930 0 15.6 15.76 15.36 15.6 45600 15.308
WSC.US WillScot Mobile Mini Holdings Corp 20250930 0 20.58 21.15 20.31 21.11 2326700 20.9661 up up correct
WSFS.US WSFS Financial Corporation 20250930 0 54.41 54.51 53.37 53.93 176842 53.6222 down down correct
WTBA.US West Bancorporation Inc 20250930 0 20.33 20.47 20.145 20.32 64173 19.8912 down up incorrect
WTER.US The Alkaline Water Company Inc 20250930 0 0.013 0.016 0.013 0.016 194622 0.16 up up correct
WTFC.US Wintrust Financial Corporation 20250930 0 132.57 133.39 130.57 132.44 328498 131.4699 down down correct
WTW.US Weight Watchers International Inc 20250930 0 341.64 346.265 341.125 345.45 487491 344.4973 up up correct
WVE.US Wave Life Sciences Ltd 20250930 0 7.15 7.483 7.0905 7.32 2630666 7.32 up up correct
WVVI.US Willamette Valley Vineyards Inc 20250930 0 3.66 3.68 3.46 3.57 2100 3.57 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20250930 0 3.21 3.2299 3.1344 3.2299 2364 3.0252 up up correct
WW.US WW International Inc 20250930 0 26.52 28.24 26.52 27.36 258700 27.36 up up correct
WWD.US Woodward Inc 20250930 0 246.38 253.15 246.38 252.71 548137 252.2314 up up correct
WYNN.US Wynn Resorts Limited 20250930 0 131.72 132.6 127.81 128.27 1511300 127.7258 down down correct
XAIR.US Beyond Air Inc 20250930 0 2.4 2.4274 2.31 2.31 124114 2.31 down down correct
XBIO.US Xenetic Biosciences Inc 20250930 0 3.12 3.2 3.11 3.14 2421 3.14 up up correct
XBIT.US XBiotech Inc 20250930 0 2.7 2.7351 2.64 2.66 45456 2.66 down down correct
XCAPX.US ACAP Strategic Fund 20250930 0 29.22 29.22 29.22 29.22 0 29.22
XCUR.US Exicure Inc 20250930 0 3.96 4.1876 3.945 4.09 10624 4.09 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20250930 0 22.19 22.19 22.19 22.19 0 22.19
XEL.US Xcel Energy Inc 20250930 0 79.77 80.96 79.5941 80.65 4011119 80.0323 up down incorrect
XELA.US Exela Technologies Inc 20250930 0 0.1 0.29 0.1 0.29 39400 0.29 up down incorrect
XELB.US Xcel Brands Inc 20250930 0 1.8 1.8654 1.72 1.76 27173 1.76 down down correct
XENE.US Xenon Pharmaceuticals Inc 20250930 0 38.9 40.355 38.324 40.15 1241600 40.15 up up correct
XERS.US Xeris Pharmaceuticals Inc 20250930 0 8.1 8.25 8.05 8.14 2186700 8.14 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20250930 0 3.32 3.44 3.23 3.42 149600 3.42 up down incorrect
XGN.US Exagen Inc 20250930 0 10.8 11.13 10.75 10.99 1088100 10.99 up up correct
XILSX.US Pioneer ILS Interval Fund 20250930 0 10.03 10.03 10.03 10.03 0 9.1406
XLO.US Xilio Therapeutics Inc. Common Stock 20250930 0 0.89 0.91 0.832 0.843 467900 0.843 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20250930 0 55.87 56.132 54.06 54.47 929400 54.47 down up incorrect
XNCR.US Xencor Inc 20250930 0 11.51 11.875 11.3 11.73 1237996 11.73 up up correct
XNET.US Xunlei Limited 20250930 0 9.3 9.75 9.25 9.57 1167500 9.57 up up correct
XOMA.US XOMA Corporation 20250930 0 37.19 38.75 36.2 38.54 38700 38.54 up up correct
XOMAO.US XOMA Corporation 20250930 0 25.56 25.741 25.3 25.49 9900 24.4605 down down correct
XOMAP.US XOMA Corporation 20250930 0 26.12 26.47 26.12 26.47 800 25.4129 up up correct
XONE.US The ExOne Company 20250930 0 49.68 49.68 49.66 49.66 134800 48.7009 down down correct
XOS.US Xos Inc 20250930 0 2.66 2.7308 2.63 2.7 17898 2.7 up up correct
XOSWW.US Xos Equity Warrants 20250930 0 0.0107 0.0118 0.0104 0.0117 26009 0.0117 up up correct
XP.US XP Inc 20250930 0 18.98 19.21 18.54 18.79 6867800 18.6027 down up incorrect
XPEL.US XPEL Inc 20250930 0 32.78 33.68 32.53 33.07 227000 33.07 up up correct
XPER.US Xperi Holding Corporation 20250930 0 6.59 6.69 6.445 6.48 464700 6.48 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20250930 0 5.71 5.71 5.71 5.71 0 5.5291
XRAY.US DENTSPLY SIRONA Inc 20250930 0 12.58 12.73 12.485 12.69 2326721 12.509 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20250930 0 0.8095 0.8096 0.7705 0.8096 26820 0.8096 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20250930 0 3.73 3.8 3.67 3.76 2151000 3.7221 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20250930 0 9.5 9.5 9.5 9.5 0 9.1721
XSICX.US Voya Senior Income Fund Class 20250930 0 9.47 9.47 9.47 9.47 0 9.2092
XSIIX.US ING Senior Incm Fd 20250930 0 9.45 9.45 9.45 9.45 0 9.1672
XSIWX.US ING Senior Incm Fd 20250930 0 9.51 9.51 9.51 9.51 0 9.2256
XSLCX.US Invesco Senior Loan Fund Class 20250930 0 5.71 5.71 5.71 5.71 0 5.5311
XTLB.US XTL Biopharmaceuticals Ltd 20250930 0 1.2 1.2 1.15 1.17 4386 1.17 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20250930 0 1.6 1.74 1.57 1.69 63633 25.35 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20250930 0 0.725 0.75 0.71 0.748 33056 11.968 up up correct
YI.US 111 Inc 20250930 0 4.79 4.88 4.4 4.55 20200 4.55 down down correct
YJ.US Yunji Inc 20250930 0 2 2 1.87 1.97 21900 1.97 down down correct
YORW.US The York Water Company 20250930 0 30.26 30.49 30.215 30.42 86665 29.9965 up up correct
YQ.US 17 Education & Technology Group Inc 20250930 0 3.85 4.4 3.85 4.28 22400 4.28 up up correct
YTRA.US Yatra Online Inc 20250930 0 1.41 1.463 1.4 1.4 152600 1.4 down down correct
Z.US Zillow Group Inc 20250930 0 80.83 81.56 74.47 77.05 5509600 77.05 down down correct
ZBRA.US Zebra Technologies Corporation 20250930 0 294.93 298.71 292.09 297.16 500700 297.16 up up correct
ZCMD.US Zhongchao Inc 20250930 0 1.169 1.23 1.14 1.15 6700 9.2 down down correct
ZD.US Ziff Davis Inc. 20250930 0 38.73 38.95 37.63 38.1 486500 38.1 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20250930 0 1.38 1.38 1.31 1.34 48900 1.34 down down correct
ZEUS.US Olympic Steel Inc 20250930 0 29.95 30.51 29.49 30.45 67102 30.3247 up up correct
ZG.US Zillow Group Inc 20250930 0 78.25 78.74 72.07 74.44 922900 74.44 down down correct
ZION.US Zions Bancorporation National Association 20250930 0 57 57.295 55.42 56.58 1628771 55.6933 down down correct
ZIONP.US Zions Bancorporation National Association 20250930 0 21.86 22.11 21.86 21.99 2162 21.3611 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20250930 0 15.99 15.99 15.99 15.99 0 15.99
ZIVOW.US Zivo Bioscience Inc. Warrants 20250930 0 0.63 0.9499 0.63 0.9499 4480 0.9499 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20250930 0 2.39 2.39 2.13 2.2 50700 2.2 down up incorrect
ZLAB.US Zai Lab Limited 20250930 0 33.97 34.63 33.81 33.89 582600 33.89 down up incorrect
ZM.US Zoom Video Communications Inc 20250930 0 83.67 83.99 82.07 82.5 3020700 82.5 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20250930 0 1.47 1.59 1.47 1.51 505400 1.51 up up correct
ZS.US Zscaler Inc 20250930 0 295.84 300.21 291.57 299.66 1886200 299.66 up up correct
ZUMZ.US Zumiez Inc 20250930 0 19.83 20.16 19.46 19.61 246200 19.61 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20250930 0 113.4 113.4 11.63 12.8 106448 12.8 down up incorrect
ZYXI.US Zynex Inc 20250930 0 1.46 1.48 1.45 1.45 48200 1.45 down down correct

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