CollectAI

close-nasdaq_stocks

2026/05/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260526 0 6.5 6.5 6.5 6.5 0 6.4682
AACG.US ATA Creativity Global 20260526 0 1.17 1.2 1.15 1.19 43900 1.19 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260526 0 9.95 9.95 9.95 9.95 0 9.95
AACIU.US Armada Acquisition Corp. I Unit 20260526 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260526 0 20.05 20.05 20.05 20.05 0 19.7497
AAL.US American Airlines Group Inc 20260526 0 14.3 14.94 14.29 14.85 109912600 14.85 up up correct
AAME.US Atlantic American Corporation 20260526 0 2.23 2.24 2.16 2.16 4600 2.16 down down correct
AAOI.US Applied Optoelectronics Inc 20260526 0 186.725 194.96 176.61 177.62 11319200 177.62 down up incorrect
AAON.US AAON Inc 20260526 0 137.68 142.44 137.68 141.12 1155700 141.0218 up up correct
AAPL.US Apple Inc 20260526 0 309.56 311.82 307.67 308.33 48000500 308.33 down up incorrect
AATC.US Image Sensing Systems Inc 20260526 0 5.3 5.5 5.3 5.35 5800 5.35 up up correct
ABCB.US Ameris Bancorp 20260526 0 84.72 86.16 84.72 85.71 384500 85.5203 up up correct
ABCL.US AbCellera Biologics Inc 20260526 0 5.3 5.425 5.1 5.29 8717600 5.29 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260526 0 5.49 5.55 5.41 5.49 577300 5.49
ABNB.US Airbnb Inc 20260526 0 132.37 136.08 132.265 132.68 3331100 132.68 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260526 0 2.53 2.565 2.38 2.42 303600 2.42 down up incorrect
ABR.US PF 20260526 0 23.32 23.38 23.23 23.37 3482 22.972 up up correct
ABSI.US Absci Corporation Common Stock 20260526 0 5.22 5.48 5.16 5.28 3044600 5.28 up up correct
ABUS.US Arbutus Biopharma Corporation 20260526 0 4.36 4.64 4.342 4.64 2327237 4.64 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260526 0 1.17 1.314 1.14 1.29 204400 1.29 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260526 0 21.07 21.27 20.91 21.26 965000 21.26 up up correct
ACB.US Aurora Cannabis Inc 20260526 0 3.48 3.535 3.43 3.46 459800 3.46 down down correct
ACET.US Adicet Bio Inc 20260526 0 8.44 8.62 8.031 8.33 90200 8.33 down down correct
ACGL.US Arch Capital Group Ltd 20260526 0 96.3 96.65 95.22 95.37 2072500 95.37 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260526 0 16.69 16.69 16.54 16.63 31000 16.3413 down down correct
ACGLO.US Arch Capital Group Ltd 20260526 0 19.84 19.8799 19.7501 19.82 24059 19.4704 down down correct
ACHC.US Acadia Healthcare Company Inc 20260526 0 23.07 23.71 22.54 23.49 2621800 23.49 up up correct
ACHV.US Achieve Life Sciences Inc 20260526 0 4.6 4.74 4.55 4.56 1034800 4.56 down down correct
ACIU.US AC Immune SA 20260526 0 2.83 3.03 2.82 2.93 311744 2.93 up up correct
ACIW.US ACI Worldwide Inc 20260526 0 42.17 42.76 41.84 42.35 525400 42.35 up up correct
ACLS.US Axcelis Technologies Inc 20260526 0 160.75 164.96 157.24 164.27 478500 164.27 up up correct
ACMR.US ACM Research Inc 20260526 0 79.61 86.5 76.37 86.46 3613200 86.46 up up correct
ACNB.US ACNB Corporation 20260526 0 54.75 55.55 54.58 55.06 65403 54.127 up up correct
ACRS.US Aclaris Therapeutics Inc 20260526 0 4.52 4.615 4.47 4.51 718192 4.51 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260526 0 42.85 43.28 42.76 42.92 201600 42.6784 up up correct
ACTG.US Acacia Research Corporation 20260526 0 4.66 4.685 4.58 4.65 196498 4.65 down up incorrect
ACVA.US ACV Auctions Inc 20260526 0 6.01 6.185 5.912 5.97 2784100 5.97 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260526 0 2 2.06 1.91 1.94 126109 1.94 down down correct
ADAG.US Adagene Inc 20260526 0 3.61 3.775 3.41 3.72 325800 3.72 up up correct
ADBE.US Adobe Inc 20260526 0 242.57 243.57 238.57 240.49 3211800 240.49 down down correct
ADC.US PA 20260526 0 17.05 17.1 17.0101 17.0895 15131 16.9136 up up correct
ADI.US Analog Devices Inc 20260526 0 406.25 422.94 406.25 419.94 6628900 418.7929 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260526 0 2.08 2.28 1.95 2.24 177500 2.24 up up correct
ADMA.US ADMA Biologics Inc 20260526 0 8.22 8.285 8.08 8.15 3357700 8.15 down down correct
ADP.US Automatic Data Processing Inc 20260526 0 221.84 223.48 218.28 218.35 2374400 216.7059 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260526 0 3.5 3.5463 3.415 3.5325 904500 14.13 up up correct
ADSK.US Autodesk Inc 20260526 0 238.08 240.72 234.37 238.23 2097800 238.23 up up correct
ADTN.US ADTRAN Inc 20260526 0 15.97 16.54 15.34 16.49 1880800 16.49 up up correct
ADTX.US Aditxt Inc 20260526 0 0.3375 0.3583 0.23 0.2545 8839145 0.2545 down down correct
ADUS.US Addus HomeCare Corporation 20260526 0 92.15 93.63 91.24 93.18 179400 93.18 up up correct
ADV.US Advantage Solutions Inc 20260526 0 42.55 43.5 41.01 42.79 88200 42.79 up up correct
ADXN.US Addex Therapeutics Ltd 20260526 0 6.75 6.755 6.6 6.75 4300 6.75
AEAEU.US AltEnergy Acquisition Corp. Unit 20260526 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260526 0 1.73 1.83 1.54 1.55 2855100 1.55 down down correct
AEHR.US Aehr Test Systems 20260526 0 99 111.57 97.22 109.92 2689100 109.92 up up correct
AEI.US Alset EHome International Inc 20260526 0 1.58 1.645 1.52 1.55 12229 1.55 down down correct
AEIS.US Advanced Energy Industries Inc 20260526 0 333.94 342.87 324.01 339.65 1095200 339.65 up up correct
AEMD.US Aethlon Medical Inc 20260526 0 2.53 2.72 2.27 2.45 10521300 2.45 down down correct
AEP.US American Electric Power Company Inc 20260526 0 131.94 132.12 130.515 130.9 5997022 130.9 down down correct
AEYE.US AudioEye Inc 20260526 0 7.25 7.6 7.25 7.52 81000 7.52 up down incorrect
AFBI.US Affinity Bancshares Inc 20260526 0 22.46 22.49 22.46 22.48 2100 22.48 up up correct
AFCG.US AFC Gamma Inc 20260526 0 3.65 3.65 3.5 3.64 226500 3.5838 down down correct
AFIB.US Acutus Medical Inc 20260526 0 0.0001 0.0002 0.0001 0.0002 450 0.0002 up up correct
AFRM.US Affirm Holdings Inc 20260526 0 65.98 69.81 65.32 69.27 5550000 69.27 up up correct
AFYA.US Afya Limited 20260526 0 14 14.205 13.95 14.06 90200 14.06 up up correct
AGEN.US Agenus Inc 20260526 0 3.14 3.42 3.14 3.32 699600 3.32 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260526 0 28.25 28.46 27.51 28.33 903200 28.33 up up correct
AGMH.US AGM Group Holdings Inc 20260526 0 1.13 1.31 1.13 1.29 127000 1.29 up up correct
AGNC.US AGNC Investment Corp 20260526 0 10.3 10.45 10.25 10.43 15649200 10.1989 up up correct
AGNCM.US AGNC Investment Corp 20260526 0 24.8 24.91 24.8 24.85 3859 24.3301 up up correct
AGNCN.US AGNC Investment Corp 20260526 0 25.71 25.82 25.71 25.82 15600 25.2435 up up correct
AGNCO.US AGNC Investment Corp 20260526 0 25.56 25.6 25.4 25.53 27500 24.9621 down down correct
AGNCP.US AGNC Investment Corp. 20260526 0 24.95 25.05 24.95 25.05 41192 24.499 up up correct
AGYS.US Agilysys Inc 20260526 0 78.85 80 77.38 79.25 425600 79.25 up down incorrect
AHCO.US AdaptHealth Corp 20260526 0 10.4 10.53 10.24 10.36 826700 10.36 down down correct
AIHS.US Senmiao Technology Limited 20260526 0 1.17 1.18 1.17 1.17 19000 1.17
AIP.US Arteris Inc. Common Stock 20260526 0 37.29 38.03 35.51 37.91 1170627 37.91 up up correct
AIRG.US Airgain Inc 20260526 0 7.13 7.25 6.777 7 125400 7 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260526 0 5.29 5.59 5.25 5.49 792800 5.49 up down incorrect
AIRT.US Air T Inc 20260526 0 20.6681 20.701 20.6681 20.701 675 20.701 up up correct
AIRTP.US Air T Inc 20260526 0 19.01 19.3 19.01 19.11 1300 19.11 up up correct
AKAM.US Akamai Technologies Inc 20260526 0 148.45 150.14 143.92 148.21 3662300 148.21 down down correct
AKBA.US Akebia Therapeutics Inc 20260526 0 1.02 1.08 1.019 1.04 2980900 1.04 up up correct
AKTS.US Akoustis Technologies Inc 20260526 0 20.74 21.2 20.13 20.58 166100 20.58 down down correct
AKTX.US Akari Therapeutics Plc 20260526 0 13.75 20.159 13.66 17.81 2536600 17.81 up up correct
ALCO.US Alico Inc 20260526 0 41.42 41.42 40.73 41.21 10389 41.1603 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260526 0 1.54 1.78 1.53 1.78 1975900 1.78 up up correct
ALEC.US Alector Inc 20260526 0 2.21 2.32 2.12 2.19 480569 2.19 down down correct
ALF.US Alfi Inc 20260526 0 10.89 10.89 10.86 10.86 188500 10.86 down up incorrect
ALGM.US Allegro MicroSystems Inc 20260526 0 47.8 51.35 47.15 50.76 3012100 50.76 up up correct
ALGN.US Align Technology Inc 20260526 0 164.97 166 162.32 163.55 873500 163.55 down down correct
ALGS.US Aligos Therapeutics Inc 20260526 0 5.84 5.9 5.61 5.74 78600 5.74 down down correct
ALGT.US Allegiant Travel Company 20260526 0 82.75 88.22 82.75 87.2 651400 87.2 up up correct
ALHC.US Alignment Healthcare Inc 20260526 0 16.3 16.31 15.76 16.03 2696000 16.03 down down correct
ALKS.US Alkermes plc 20260526 0 36.8 37.5 36.49 37.35 1122900 37.35 up down incorrect
ALKT.US Alkami Technology Inc 20260526 0 16.69 17.32 16.63 16.8 958900 16.8 up down incorrect
ALLO.US Allogene Therapeutics Inc 20260526 0 2.03 2.135 2.02 2.12 4770340 2.12 up up correct
ALLT.US Allot Ltd 20260526 0 7.68 7.715 7.55 7.69 298151 7.69 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260526 0 299 301.09 294.26 295.5 649700 295.5 down down correct
ALOT.US AstroNova Inc 20260526 0 14.25 14.25 13.5 14.11 51900 14.11 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260526 0 0.0002 0.0002 0.0002 0.0002 21610 0.0002
ALRM.US Alarm.com Holdings Inc 20260526 0 43.8 44.19 43.38 43.88 505300 43.88 up up correct
ALRS.US Alerus Financial Corporation 20260526 0 28.36 28.88 28.295 28.84 140794 28.6329 up up correct
ALT.US Altimmune Inc 20260526 0 2.9 3 2.894 2.93 2154100 2.93 up up correct
ALTO.US Alto Ingredients Inc 20260526 0 4.755 5.41 4.7 5.22 5580921 5.22 up up correct
ALXO.US ALX Oncology Holdings Inc 20260526 0 1.98 2.002 1.895 1.93 2096534 1.93 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260526 0 1.1 1.18 1.09 1.15 70000 1.15 up up correct
AMAL.US Amalgamated Financial Corp 20260526 0 41.3 42.07 41.23 41.99 125700 41.99 up up correct
AMAT.US Applied Materials Inc 20260526 0 444.74 456.78 438 454.89 8044400 454.89 up up correct
AMBA.US Ambarella Inc 20260526 0 92.59 96.36 89.45 93.57 1955500 93.57 up up correct
AMCX.US AMC Networks Inc 20260526 0 9.24 9.59 9.2 9.54 407100 9.54 up up correct
AMD.US Advanced Micro Devices Inc 20260526 0 484.74 506.96 480.23 503.89 38473800 503.89 up up correct
AMGN.US Amgen Inc 20260526 0 340.56 342.49 335.2 335.94 1860200 335.94 down down correct
AMKR.US Amkor Technology Inc 20260526 0 72 76.3 69.4 73.46 8622500 73.3774 up up correct
AMPG.US AmpliTech Group Inc 20260526 0 5.2 5.3 4.55 4.99 7979800 4.99 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260526 0 18.45 19.12 18.45 18.81 670766 18.81 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260526 0 6.63 6.975 6.615 6.84 2743800 6.84 up down incorrect
AMRN.US Amarin Corporation plc 20260526 0 14.43 14.44 14.04 14.3 67000 14.3 down down correct
AMSC.US American Superconductor Corporation 20260526 0 54 54.4 51.28 53.12 1169500 53.12 down down correct
AMSF.US AMERISAFE Inc 20260526 0 31 31.14 30.63 30.8 196100 30.4029 down down correct
AMST.US Amesite Inc 20260526 0 2.085 2.13 1.54 1.58 1131600 1.58 down up incorrect
AMTB.US Amerant Bancorp Inc 20260526 0 22.54 23.04 22.54 22.91 242400 22.91 up up correct
AMTX.US Aemetis Inc 20260526 0 2.71 2.73 2.49 2.5 1711200 2.5 down down correct
AMWD.US American Woodmark Corporation 20260526 0 39.14 43.75 39.14 42.57 882500 42.57 up up correct
AMZN.US Amazon.com Inc 20260526 0 267.94 269.3 262.07 265.29 38028100 265.29 down down correct
ANAB.US AnaptysBio Inc 20260526 0 60 60.01 57.08 57.77 482200 57.77 down down correct
ANDE.US The Andersons Inc 20260526 0 71.15 72.65 70.72 71.35 181200 71.1414 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260526 0 0.5 0.5 0.5 0.5 200 0.5
ANGI.US Angi Inc 20260526 0 5.49 5.52 5.37 5.47 1080400 5.47 down down correct
ANGO.US AngioDynamics Inc 20260526 0 11.94 12.07 11.79 11.8 418800 11.8 down down correct
ANIK.US Anika Therapeutics Inc 20260526 0 14.94 15.03 14.57 14.89 56074 14.89 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260526 0 82.93 83.75 81.07 81.41 456100 81.41 down up incorrect
ANIX.US Anixa Biosciences Inc 20260526 0 2.8 2.8 2.72 2.73 104600 2.73 down down correct
ANNX.US Annexon Inc 20260526 0 5.41 5.535 5.29 5.52 4503900 5.52 up up correct
ANY.US Sphere 3D Corp 20260526 0 1.94 1.97 1.83 1.86 136700 1.86 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260526 0 44.98 49.21 44.11 47.89 1806400 47.89 up down incorrect
AOUT.US American Outdoor Brands Inc 20260526 0 9.73 9.9 9.4 9.85 46025 9.85 up down incorrect
APA.US APA Corporation 20260526 0 38.52 39.14 37.45 37.5 4001800 37.2379 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260526 0 12.1296 12.1418 7.3598 10.5383 926 10.5383 down down correct
APEI.US American Public Education Inc 20260526 0 51.59 52.79 51.22 52.68 171565 52.68 up up correct
API.US Agora Inc 20260526 0 3.64 3.83 3.51 3.77 1066450 3.77 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260526 0 3.376 3.376 3.3725 3.3725 2 3.3725 down down correct
APM.US Aptorum Group Limited 20260526 0 0.08 0.0929 0.08 0.0845 20939 0.845 up up correct
APOG.US Apogee Enterprises Inc 20260526 0 36.16 36.9 36.16 36.75 155400 36.4956 up down incorrect
APP.US AppLovin Corporation 20260526 0 516.07 538.82 497 514.24 6750200 514.24 down down correct
APPF.US AppFolio Inc 20260526 0 163.63 165.7 162.355 163.77 450400 163.77 up up correct
APPN.US Appian Corporation 20260526 0 21 22.32 20.8 21.67 714200 21.67 up up correct
APPS.US Digital Turbine Inc 20260526 0 4.64 4.98 4.52 4.81 12384600 4.81 up up correct
APRE.US Aprea Therapeutics Inc 20260526 0 0.96 0.97 0.9 0.91 110500 0.91 down down correct
APVO.US Aptevo Therapeutics Inc 20260526 0 4.95 4.98 4.71 4.89 20500 4.89 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260526 0 1.38 1.43 1.37 1.4 4653 1.4 up up correct
APYX.US Apyx Medical Corporation 20260526 0 4.13 4.2 3.95 4.09 100000 4.09 down down correct
AQB.US AquaBounty Technologies Inc 20260526 0 0.95 0.98 0.94 0.98 49900 0.98 up up correct
AQMS.US Aqua Metals Inc 20260526 0 4.08 4.09 3.99 4.07 81600 4.07 down down correct
AQST.US Aquestive Therapeutics Inc 20260526 0 4.15 4.18 4.08 4.08 1051400 4.08 down down correct
ARAY.US Accuray Incorporated 20260526 0 0.33 0.39 0.32 0.37 17488000 0.37 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260526 0 1.15 1.24 1.13 1.15 4973746 1.15
ARBEW.US Arbe Robotics Ltd. Warrant 20260526 0 0.0526 0.08 0.0526 0.08 16241 0.08 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260526 0 3.8 3.89 3.56 3.56 22700 3.56 down down correct
ARCB.US ArcBest Corporation 20260526 0 125.15 130.69 124.7 129.49 176400 129.49 up down incorrect
ARCC.US Ares Capital Corporation 20260526 0 18.67 18.93 18.65 18.82 3925100 18.351 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260526 0 7.13 7.42 7.09 7.21 334600 7.21 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260526 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
ARDX.US Ardelyx Inc 20260526 0 6.16 6.295 6.08 6.25 2605400 6.25 up up correct
AREC.US American Resources Corporation 20260526 0 2.23 2.295 2.17 2.24 4213100 2.24 up up correct
ARGX.US argenx SE 20260526 0 808.71 811.38 799.378 808.43 167900 808.43 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260526 0 6.38 6.58 6.33 6.44 1397200 6.44 up up correct
ARKO.US Arko Corp 20260526 0 7.65 7.74 7.35 7.5 985000 7.5 down down correct
ARKR.US Ark Restaurants Corp 20260526 0 6.7 6.7 6.31 6.31 9700 6.31 down up incorrect
ARLP.US Alliance Resource Partners L.P 20260526 0 24.96 25.2 24.74 25.01 335400 25.01 up down incorrect
AROW.US Arrow Financial Corporation 20260526 0 36.9 37.8 36.5545 37.43 122513 37.43 up up correct
ARQQ.US Arqit Quantum Inc 20260526 0 18.04 18.04 15.9 16.59 1085000 16.59 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260526 0 0.075 0.0799 0.0703 0.0751 31490 0.0751 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260526 0 20.97 21.34 20.725 21.11 2609800 21.11 up up correct
ARRY.US Array Technologies Inc 20260526 0 8.74 8.81 8.4 8.42 3825300 8.42 down up incorrect
ARTL.US Artelo Biosciences Inc 20260526 0 1.91 1.91 1.62 1.71 26033990 1.71 down down correct
ARTNA.US Artesian Resources Corporation 20260526 0 32.5 32.64 32.2091 32.48 66416 32.48 down down correct
ARTW.US Art's 20260526 0 2.7 2.72 2.64 2.64 7449 2.64 down down correct
ARVN.US Arvinas Inc 20260526 0 9.09 9.18 8.9 8.92 636200 8.92 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260526 0 75.07 78.69 74.07 78.68 1623500 78.68 up up correct
ASLE.US AerSale Corporation 20260526 0 6.29 6.48 6.24 6.34 399100 6.34 up up correct
ASMB.US Assembly Biosciences Inc 20260526 0 28.33 29.05 27.41 28.75 244700 28.75 up up correct
ASML.US ASML Holding N.V 20260526 0 1641.85 1648.01 1604.25 1632.03 1653188 1632.03 down down correct
ASO.US Academy Sports and Outdoors Inc 20260526 0 53.54 54.67 53.06 54.53 1369123 54.3652 up up correct
ASPC.US Alpha Capital Acquisition Company 20260526 0 10.681 11.1 10.6 11.1 2200 11.1 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260526 0 12.9 16.8 12.2 14 9940 14 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260526 0 5.87 6.72 5.85 6.59 63774 6.59 up up correct
ASPU.US Aspen Group Inc 20260526 0 0.3405 0.385 0.3405 0.385 3831 0.385 up down incorrect
ASRT.US Assertio Holdings Inc 20260526 0 24.7743 25.7249 23.3808 23.4351 613841 23.4351 down down correct
ASRV.US AmeriServ Financial Inc 20260526 0 3.85 3.9 3.8 3.8 20075 3.8 down down correct
ASTC.US Astrotech Corporation 20260526 0 2.34 2.64 2.3201 2.47 73910 2.47 up up correct
ASTE.US Astec Industries Inc 20260526 0 49.22 50.8 49.22 50.77 220800 50.77 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260526 0 4.74 5.05 4.74 4.98 1084326 4.98 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260526 0 0.028 0.0315 0.028 0.0281 3058 0.0281 up up correct
ASTS.US AST SpaceMobile Inc 20260526 0 112.595 127.1 112.46 119.7 48352900 119.7 up up correct
ASUR.US Asure Software Inc 20260526 0 8.73 8.86 8.58 8.79 121200 8.79 up up correct
ASYS.US Amtech Systems Inc 20260526 0 23.13 23.96 21.88 22.82 539900 22.82 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260526 0 4.32 4.41 4.22 4.29 4589500 4.29 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20260526 0 4.5 4.73 4.36 4.43 23800 4.43 down down correct
ATEC.US Alphatec Holdings Inc 20260526 0 8.35 8.37 8 8.06 2793800 8.06 down down correct
ATER.US Aterian Inc 20260526 0 1.18 1.24 1.17 1.19 133900 1.19 up up correct
ATEX.US Anterix Inc 20260526 0 64.61 64.82 61.01 63.73 440010 63.73 down down correct
ATHE.US Alterity Therapeutics Limited 20260526 0 4.25 4.37 4.08 4.08 23700 4.08 down down correct
ATLC.US Atlanticus Holdings Corporation 20260526 0 84.13 88.75 84.13 88.56 69100 88.56 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260526 0 25.145 25.15 25.075 25.15 43700 24.7708 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260526 0 24.19 24.35 24.105 24.35 5000 23.8704 up up correct
ATLO.US Ames National Corporation 20260526 0 28.85 29.22 28.58 28.8 42300 28.5595 down down correct
ATMH.US All Things Mobile Analytic Inc 20260526 0 0.0594 0.064 0.0527 0.06 13400 0.06 up up correct
ATNI.US ATN International Inc 20260526 0 27.85 28.71 27.13 27.48 84500 27.1922 down up incorrect
ATOM.US Atomera Incorporated 20260526 0 9.64 12.365 9.545 12.11 3743900 12.11 up up correct
ATOS.US Atossa Therapeutics Inc 20260526 0 4.95 5.055 4.8631 4.95 30310 4.95
ATRA.US Atara Biotherapeutics Inc 20260526 0 9.64 10.08 9.15 9.61 182300 9.61 down down correct
ATRC.US AtriCure Inc 20260526 0 28.19 29.27 28 28.81 1120700 28.81 up up correct
ATRO.US Astronics Corporation 20260526 0 82.6 84.8601 82.22 84.44 470877 67.3903 up up correct
ATXI.US Avenue Therapeutics Inc 20260526 0 0.38 0.38 0.38 0.38 1572 0.38
AUB.US Atlantic Union Bankshares Corporation 20260526 0 37.68 38.38 37.66 38.2 1016082 38.2 up up correct
AUBN.US Auburn National Bancorporation Inc 20260526 0 24.71 24.94 24.4 24.8 11700 24.5322 up down incorrect
AUDC.US AudioCodes Ltd 20260526 0 9.04 9.27 9.03 9.08 192500 9.08 up up correct
AUID.US Ipsidy Inc. Common Stock 20260526 0 1.15 1.1895 1.12 1.13 88703 1.13 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260526 0 15.25 15.36 15.07 15.19 893200 15.19 down down correct
AUR.US Aurora Innovation Inc 20260526 0 7.15 7.249 6.98 7 21552600 7 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260526 0 7.65 7.75 7.52 7.61 276838 7.61 down down correct
AUROW.US Aurora Innovation Inc 20260526 0 0.4 0.437 0.383 0.4085 32165 0.4085 up down incorrect
AUTL.US Autolus Therapeutics plc 20260526 0 1.74 1.74 1.67 1.68 1071335 1.68 down up incorrect
AUUD.US Auddia Inc 20260526 0 1.5 1.6 1.48 1.53 548300 1.53 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260526 0 7.37 7.39 7.125 7.28 1511100 7.28 down up incorrect
AVAV.US AeroVironment Inc 20260526 0 182.81 187.52 175.5 182.26 1642900 182.26 down up incorrect
AVGO.US Broadcom Inc 20260526 0 418.5 435.31 417 422.01 22562900 421.3105 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260526 0 4.45 4.6 4.385 4.53 323200 4.53 up up correct
AVNW.US Aviat Networks Inc 20260526 0 17.71 18.06 17.58 17.93 183400 17.93 up up correct
AVO.US Mission Produce Inc 20260526 0 11.94 12.035 11.645 11.65 753736 11.65 down down correct
AVPT.US Avepoint Inc 20260526 0 10.2 10.435 10.18 10.37 1299700 10.37 up up correct
AVT.US Avnet Inc 20260526 0 86.89 89.24 85.45 89.12 1611700 88.7843 up down incorrect
AVTX.US Avalo Therapeutics Inc 20260526 0 16.57 16.57 15.9 16.02 1381400 16.02 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260526 0 2.69 2.8 2.65 2.71 924400 2.71 up up correct
AWRE.US Aware Inc 20260526 0 1.24 1.34 1.24 1.3 70300 1.3 up up correct
AXGN.US AxoGen Inc 20260526 0 41.06 41.69 40.7 41.45 699100 41.45 up up correct
AXON.US Axon Enterprise Inc 20260526 0 391.07 400.63 379 385.3 1304700 385.3 down down correct
AXSM.US Axsome Therapeutics Inc 20260526 0 236.79 238.56 233.33 234.2 646600 234.2 down down correct
AXTI.US AXT Inc 20260526 0 142.79 143.16 131.6 132.6 7447900 132.6 down down correct
AYTU.US Aytu Biopharma Inc 20260526 0 2.17 2.19 2.11 2.18 40100 2.18 up up correct
AZN.US AstraZeneca PLC 20260526 0 188.26 188.61 186.74 187.19 1411800 187.19 down down correct
BAC.US PQ 20260526 0 16.85 16.9201 16.8 16.92 130253 16.92 up up correct
BAND.US Bandwidth Inc 20260526 0 62.12 62.238 59.52 61.18 816731 61.18 down down correct
BANF.US BancFirst Corporation 20260526 0 111.87 113.51 110.8 112.38 156700 111.8895 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260526 0 26.4599 26.4599 26.4599 26.4599 152 26.0044
BANR.US Banner Corporation 20260526 0 64.74 65.42 64.5 65.36 151700 65.36 up down incorrect
BANX.US StoneCastle Financial Corp 20260526 0 19.69 20.29 19.55 19.98 129100 19.6761 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260526 0 2.67 3.053 2.67 2.96 132100 2.96 up down incorrect
BATRA.US The Liberty Braves Group 20260526 0 53.48 53.87 53.255 53.49 51200 53.49 up up correct
BATRK.US The Liberty Braves Group 20260526 0 49.5 49.98 49.15 49.48 345100 49.48 down down correct
BBBY.US Bed Bath & Beyond Inc 20260526 0 5.7 5.99 5.65 5.98 2505500 5.98 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260526 0 7.67 7.85 7.602 7.69 70600 7.69 up up correct
BBGI.US Beasley Broadcast Group Inc 20260526 0 15.63 15.82 15.05 15.17 9000 15.17 down down correct
BBIG.US Vinco Ventures Inc 20260526 0 0.0022 0.0032 0.0022 0.0032 1561 0.0032 up up correct
BBIO.US BridgeBio Pharma Inc 20260526 0 68.49 68.49 66.55 67.73 2422700 67.73 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260526 0 1.285 1.3 1.23 1.26 13600 1.26 down down correct
BBSI.US Barrett Business Services Inc 20260526 0 31.37 31.52 30.67 30.97 232854 30.97 down down correct
BCAB.US BioAtla Inc 20260526 0 3.76 4.15 3.61 3.91 28514 3.91 up up correct
BCBP.US BCB Bancorp Inc 20260526 0 9.96 10.28 9.96 10.26 162335 10.26 up up correct
BCDA.US BioCardia Inc 20260526 0 0.95 0.97 0.91 0.91 140700 0.91 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260526 0 0.8 0.8 0.6 0.63 26500 0.63 down down correct
BCML.US BayCom Corp 20260526 0 30.61 31.33 30.31 30.77 96900 30.4843 up up correct
BCOR.US Blucora Inc 20260526 0 26.297 26.297 26.297 26.297 100 26.2691
BCOW.US 1895 Bancorp of Wisconsin Inc 20260526 0 10.85 10.85 10.85 10.85 3019 10.85
BCPC.US Balchem Corporation 20260526 0 162.06 163.3 160.89 161.5 189600 161.5 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260526 0 8.19 8.53 8.11 8.47 4013200 8.47 up up correct
BCTX.US BriaCell Therapeutics Corp 20260526 0 3.46 3.55 3.36 3.42 187800 3.42 down down correct
BCYC.US Bicycle Therapeutics plc 20260526 0 4.58 4.65 4.5 4.57 148600 4.57 down down correct
BDSX.US Biodesix Inc 20260526 0 15.1 15.1 14.24 14.81 30000 14.81 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260526 0 2.375 2.49 2.31 2.33 2676400 2.33 down down correct
BEAM.US Beam Therapeutics Inc 20260526 0 29.14 30.26 28.81 29.79 1411500 29.79 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260526 0 0.89 0.918 0.88 0.893 398000 0.893 up up correct
BEATW.US Heartbeam Inc. Warrant 20260526 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260526 0 1.43 1.52 1.42 1.43 553100 1.43
BELFA.US Bel Fuse Inc 20260526 0 254.38 260.94 248.93 254.56 114100 254.495 up down incorrect
BELFB.US Bel Fuse Inc 20260526 0 277.29 282.28 267.6 276.25 193800 276.1808 down up incorrect
BFC.US Bank First Corporation 20260526 0 142.06 143.5 139.93 141.85 94000 141.3107 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260526 0 0.8 0.829 0.79 0.795 128600 0.795 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260526 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260526 0 27.91 28.22 27.84 28.2 148300 28.2 up up correct
BHF.US Brighthouse Financial Inc 20260526 0 62.26 62.78 62.22 62.67 612400 62.67 up up correct
BHFAL.US Brighthouse Financial Inc 20260526 0 16.66 16.785 16.63 16.65 12180 16.2545 down down correct
BHFAM.US Brighthouse Financial Inc 20260526 0 11.19 11.24 11.03 11.24 12100 10.9444 up up correct
BHFAN.US Brighthouse Financial Inc 20260526 0 12.59 12.79 12.55 12.73 25200 12.3823 up up correct
BHFAO.US Brighthouse Financial Inc 20260526 0 15.95 16.15 15.95 16.09 19400 15.6566 up up correct
BHFAP.US Brighthouse Financial Inc 20260526 0 15.54 15.61 15.47 15.61 20200 15.1875 up up correct
BIDU.US Baidu Inc 20260526 0 128.53 129.55 124.85 126.83 2625700 126.83 down down correct
BIIB.US Biogen Inc 20260526 0 194.3 195.5 192.27 193.08 930100 193.08 down down correct
BILI.US Bilibili Inc 20260526 0 17.35 18.055 17.33 17.78 4684500 17.78 up up correct
BIMI.US BIMI International Medical Inc 20260526 0 0.0001 0.0001 0.0001 0.0001 11620 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260526 0 0.44 0.44 0.41 0.416 195200 0.416 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260526 0 3.92 4.0299 3.72 3.83 588525 3.83 down down correct
BIVI.US BioVie Inc 20260526 0 1.58 1.58 1.3901 1.44 202747 1.44 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260526 0 1.86 2 1.86 1.93 102000 1.93 up up correct
BJRI.US BJ's Restaurants Inc 20260526 0 44.63 45.25 44.1 45 245400 45 up up correct
BKNG.US Booking Holdings Inc 20260526 0 162.85 166.24 162.11 163.3 6369700 162.8905 up up correct
BKR.US Baker Hughes Company 20260526 0 66.06 67.92 65.82 66.73 8303600 66.73 up up correct
BKSC.US Bank of South Carolina Corporation 20260526 0 15.6 15.6 15.6 15.6 870 15.3676
BKYI.US BIO 20260526 0 4.8 4.8 4.25 4.4 5000 4.4 down down correct
BL.US BlackLine Inc 20260526 0 28.44 29.57 28.3 28.87 2024600 28.87 up up correct
BLBD.US Blue Bird Corporation 20260526 0 66.71 69.365 66.43 69.23 411400 69.23 up up correct
BLDP.US Ballard Power Systems Inc 20260526 0 5.41 6.32 5.39 5.94 16633600 5.94 up up correct
BLFS.US BioLife Solutions Inc 20260526 0 23.95 24.34 23.45 24.03 754900 24.03 up down incorrect
BLIN.US Bridgeline Digital Inc 20260526 0 0.96 0.999 0.93 0.9427 27464 0.9427 down down correct
BLKB.US Blackbaud Inc 20260526 0 29.21 29.9 28.88 29.69 587100 29.69 up down incorrect
BLMN.US Bloomin' Brands Inc 20260526 0 7.9 7.96 7.59 7.92 2808800 7.92 up up correct
BLNK.US Blink Charging Co 20260526 0 0.826 0.8665 0.775 0.7813 2370442 0.7813 down down correct
BLRX.US BioLineRx Ltd 20260526 0 3.2 3.37 3.09 3.16 62300 3.16 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260526 0 7.67 7.945 7.47 7.77 1760905 7.77 up up correct
BMBL.US Bumble Inc 20260526 0 3.07 3.26 3.065 3.16 2297882 3.16 up up correct
BMEA.US Biomea Fusion Inc 20260526 0 1.44 1.445 1.32 1.41 1404378 1.41 down down correct
BMRA.US Biomerica Inc 20260526 0 2.45 2.47 2.39 2.47 17400 2.47 up up correct
BMRC.US Bank of Marin Bancorp 20260526 0 26.19 26.78 26.04 26.25 85000 26.25 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260526 0 54.2 54.48 52.76 52.88 1803800 52.88 down down correct
BNGO.US Bionano Genomics Inc 20260526 0 1.24 1.26 1.21 1.22 159400 1.22 down down correct
BNR.US Burning Rock Biotech Limited 20260526 0 14.51 14.7 14.31 14.31 10500 14.31 down down correct
BNTC.US Benitec Biopharma Inc 20260526 0 11.39 11.795 11.14 11.45 93000 11.45 up up correct
BNTX.US BioNTech SE 20260526 0 91.83 93.29 90.92 92.25 587700 92.25 up up correct
BOKF.US BOK Financial Corporation 20260526 0 131.07 133.16 131.07 132.43 295100 132.43 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260526 0 4.89 5.135 4.89 5.13 9407 5.13 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260526 0 1.26 1.29 1.246 1.28 15100 1.28 up up correct
BOOM.US DMC Global Inc 20260526 0 6.95 7.25 6.93 7.23 233600 7.23 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260526 0 4.59 4.89 4.55 4.83 90400 4.83 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260526 0 23.19 23.23 22.84 22.84 19200 22.84 down down correct
BOXL.US Boxlight Corporation 20260526 0 0.85 0.8901 0.8208 0.889 11846 5.334 up up correct
BPOP.US Popular Inc 20260526 0 151 152.97 150.89 152.12 331500 151.3579 up up correct
BPRN.US The Bank of Princeton 20260526 0 35.53 36.15 35.51 36 7900 36 up up correct
BPTH.US Bio 20260526 0 0.04 0.04 0.03 0.04 117100 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260526 0 17.25 17.39 17.25 17.35 6600 16.9612 up up correct
BPYPN.US Brookfield Property Partners L.P 20260526 0 13.93 13.96 13.85 13.95 8800 13.5897 up up correct
BPYPO.US Brookfield Property Partners L.P 20260526 0 15.33 15.39 15.26 15.352 11900 14.9552 up up correct
BPYPP.US Brookfield Property Partners L.P 20260526 0 15.87 16 15.602 15.97 9400 15.5525 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260526 0 1.68 1.79 1.65 1.79 7623 1.79 up up correct
BRID.US Bridgford Foods Corporation 20260526 0 7.72 7.72 7.72 7.72 0 7.72
BRKR.US Bruker Corporation 20260526 0 46.01 47.3 44.95 46.92 2054700 46.8785 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260526 0 1.25 1.36 1.21 1.25 209400 1.25
BRTX.US BioRestorative Therapies Inc. Common Stock 20260526 0 0.2087 0.2899 0.2079 0.2498 10708800 0.2498 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260526 0 24.505 25.7 24.29 25.45 4663100 25.45 up up correct
BSBK.US Bogota Financial Corp 20260526 0 8.4 8.48 8.36 8.42 25726 8.42 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260526 0 14.68 14.7 14.28 14.46 20372 14.46 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260526 0 0.001 0.001 0.001 0.001 144000 0.001
BSRR.US Sierra Bancorp 20260526 0 38.3 38.51 37.97 38.44 52400 38.44 up up correct
BSVN.US Bank7 Corp 20260526 0 44.27 44.57 43.73 44.15 19900 43.889 down down correct
BSY.US Bentley Systems Incorporated 20260526 0 32.66 33.11 32.48 32.74 2641600 32.675 up up correct
BTAI.US BioXcel Therapeutics Inc 20260526 0 1.13 1.235 1.13 1.22 518700 1.22 up up correct
BTBD.US BT Brands Inc. Common Stock 20260526 0 1.14 1.15 1.12 1.12 11790 1.12 down down correct
BTBDW.US BT Brands Inc. Warrant 20260526 0 0.199 0.199 0.199 0.199 979 0.199
BTBT.US Bit Digital Inc 20260526 0 2.01 2.08 1.95 1.99 37893500 1.99 down down correct
BTCS.US BTCS Inc. Common Stock 20260526 0 1.69 1.72 1.59 1.61 774800 1.61 down down correct
BTCY.US Biotricity Inc. Common Stock 20260526 0 0.122 0.143 0.122 0.143 191299 0.143 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260526 0 9.01 9.1 8.93 9.07 822600 8.9607 up up correct
BUSE.US First Busey Corporation 20260526 0 27.25 27.58 27.24 27.57 759930 27.3275 up up correct
BVS.US Bioventus Inc 20260526 0 9.33 9.575 8.9 9.02 781400 9.02 down up incorrect
BWAY.US BrainsWay Ltd 20260526 0 15.8 16.14 15.72 15.89 163000 15.89 up up correct
BWB.US Bridgewater Bancshares Inc 20260526 0 18.77 19.34 18.668 19 121600 19 up up correct
BWEN.US Broadwind Inc 20260526 0 3.89 4.15 3.732 3.96 646499 3.96 up up correct
BWFG.US Bankwell Financial Group Inc 20260526 0 52.41 52.825 52.09 52.49 32103 52.49 up up correct
BWMN.US Bowman Consulting Group Ltd 20260526 0 32 32.76 31.935 32.61 130011 32.61 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260526 0 16.83 17.26 16.68 17.19 106400 17.19 up up correct
BYFC.US Broadway Financial Corporation 20260526 0 9.65 9.65 9.36 9.4 16300 9.4 down down correct
BYND.US Beyond Meat Inc 20260526 0 0.781 0.792 0.751 0.768 37030600 0.768 down down correct
BYRN.US Byrna Technologies Inc 20260526 0 5.59 5.8 5.47 5.77 584400 5.77 up up correct
BYSI.US BeyondSpring Inc 20260526 0 1.58 1.61 1.46 1.54 33300 1.54 down down correct
BZ.US Kanzhun Ltd ADR 20260526 0 13.75 13.84 13.24 13.31 4017800 13.31 down down correct
BZUN.US Baozun Inc 20260526 0 2.5 2.605 2.49 2.59 310100 2.59 up up correct
CAAS.US China Automotive Systems Inc 20260526 0 4.67 4.74 4.62 4.66 45700 4.66 down down correct
CABA.US Cabaletta Bio Inc 20260526 0 3.7 3.79 3.66 3.72 2414300 3.72 up down incorrect
CAC.US Camden National Corporation 20260526 0 49.6 50.35 49.13 50.25 70300 49.858 up up correct
CACC.US Credit Acceptance Corporation 20260526 0 546.5 557.29 541.46 552 88900 552 up up correct
CADCX.US CADCX 20260526 0 23.91 23.91 23.91 23.91 0 23.6067
CADEX.US CADEX 20260526 0 24.01 24.01 24.01 24.01 0 23.6707
CADFX.US CION Ares Diversified Credit Fund W 20260526 0 24.26 24.26 24.26 24.26 0 23.9237
CADL.US Candel Therapeutics Inc. Common Stock 20260526 0 8.13 8.2998 7.95 7.95 1320173 7.95 down down correct
CADSX.US CADSX 20260526 0 24.12 24.12 24.12 24.12 0 23.7988
CADUX.US CADUX 20260526 0 24.23 24.23 24.23 24.23 0 23.8737
CADWX.US CADWX 20260526 0 24.07 24.07 24.07 24.07 0 23.7358
CAKE.US The Cheesecake Factory Incorporated 20260526 0 61.89 64.73 61.79 64.63 1155000 64.63 up up correct
CALA.US Calithera Biosciences Inc 20260526 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260526 0 76.62 77.29 74.83 76 687200 76 down down correct
CAMP.US CalAmp Corp 20260526 0 4.48 4.63 4.01 4.1 113000 4.1 down down correct
CAMT.US Camtek Ltd 20260526 0 171.48 175.07 169.65 174.73 369800 174.73 up up correct
CAN.US Canaan Inc 20260526 0 0.41 0.422 0.402 0.403 11009100 0.403 down up incorrect
CAPR.US Capricor Therapeutics Inc 20260526 0 29.43 29.45 28.85 29.36 674600 29.36 down down correct
CAR.US Avis Budget Group Inc 20260526 0 169.95 178.55 161.44 166.52 912500 166.52 down down correct
CARE.US Carter Bankshares Inc 20260526 0 27.53 27.86 26.87 27.35 254700 27.35 down down correct
CARG.US CarGurus Inc 20260526 0 28.03 28.43 27.64 27.79 1758600 27.79 down down correct
CARV.US Carver Bancorp Inc 20260526 0 1.51 1.51 1.51 1.51 637 1.51
CASH.US Meta Financial Group Inc 20260526 0 82.82 84.15 82.82 83.89 152400 83.8386 up up correct
CASS.US Cass Information Systems Inc 20260526 0 45.92 46.6 45.47 46.55 66900 46.2335 up down incorrect
CASY.US Casey's General Stores Inc 20260526 0 827.58 832.7 807.61 809.41 561800 809.41 down down correct
CATY.US Cathay General Bancorp 20260526 0 57.47 58.25 57.47 58.11 325400 57.7254 up up correct
CBAN.US Colony Bankcorp Inc 20260526 0 19.86 20.18 19.72 19.92 143000 19.92 up up correct
CBAT.US CBAK Energy Technology Inc 20260526 0 0.75 0.89 0.74 0.89 558800 0.89 up up correct
CBFV.US CB Financial Services Inc 20260526 0 34.63 35.395 34.63 34.81 3314 34.81 up down incorrect
CBIO.US Catalyst Biosciences Inc 20260526 0 20.65 21.14 19.7 20.35 326300 20.35 down up incorrect
CBNK.US Capital Bancorp Inc 20260526 0 31.59 32.05 31.23 31.79 81500 31.79 up up correct
CBOE.US Cboe Global Markets Inc 20260526 0 356.79 357.98 352 354.49 737000 353.7486 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260526 0 32.6 33.75 32.5 33.31 936800 33.1469 up up correct
CBSH.US Commerce Bancshares Inc 20260526 0 52.37 53 52.16 52.41 1055800 52.1352 up up correct
CCAP.US Crescent Capital BDC Inc 20260526 0 11.4 11.67 11.4 11.44 255200 11.0643 up up correct
CCB.US Coastal Financial Corporation 20260526 0 69.99 71.6725 69.99 71.27 209403 71.27 up up correct
CCBG.US Capital City Bank Group Inc 20260526 0 46.48 46.96 45.99 46.45 121537 46.1752 down down correct
CCCC.US C4 Therapeutics Inc 20260526 0 3.59 3.65 3.475 3.49 1676600 3.49 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260526 0 25 25.2 24.8 25.055 78100 24.669 up up correct
CCEL.US Cryo 20260526 0 3.29 3.5637 3.23 3.4 20828 3.4 up up correct
CCEP.US Coca 20260526 0 94.21 94.58 92.55 93.41 1597900 93.41 down down correct
CCLFX.US CCLFX 20260526 0 10.42 10.42 10.42 10.42 0 10.1855
CCNE.US CNB Financial Corporation 20260526 0 30.78 31.24 30.62 31.14 91400 30.9471 up up correct
CCNEP.US CNB Financial Corporation 20260526 0 24.82 24.82 24.82 24.82 200 24.82
CCOI.US Cogent Communications Holdings Inc 20260526 0 20.15 20.7 18.94 19.96 2447800 19.96 down down correct
CCRN.US Cross Country Healthcare Inc 20260526 0 13.06 13.1 13.05 13.08 323900 13.08 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260526 0 28.65 29.72 28.03 29.64 181200 29.64 up up correct
CCXI.US ChemoCentryx Inc 20260526 0 10.25 10.25 10.25 10.25 1000 10.25
CD.US Chindata Group Holdings Limited 20260526 0 7.58 9 7.34 8.66 266900 8.66 up up correct
CDLX.US Cardlytics Inc 20260526 0 0.727 0.74 0.695 0.721 31200 7.21 down down correct
CDNA.US CareDx Inc 20260526 0 21.75 21.965 21.355 21.54 476900 21.54 down up incorrect
CDNS.US Cadence Design Systems Inc 20260526 0 380 383.24 369.62 381.75 1964700 381.75 up up correct
CDW.US CDW Corporation 20260526 0 110.17 110.69 108.3 108.59 1336600 108.59 down down correct
CDXS.US Codexis Inc 20260526 0 2.53 2.6 2.5 2.6 584000 2.6 up up correct
CDZI.US Cadiz Inc 20260526 0 4.3 4.645 4.26 4.58 1290479 4.58 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260526 0 20.9 21.27 20.69 21.27 5400 20.758 up up correct
CEDAX.US CEDAX 20260526 0 21.61 21.61 21.61 21.61 0 21.34
CEDTX.US CEDTX 20260526 0 21.45 21.45 21.45 21.45 0 21.2082
CELC.US Celcuity Inc 20260526 0 140.85 140.85 132.85 134.26 687500 134.26 down down correct
CELH.US Celsius Holdings Inc 20260526 0 30.31 30.48 29.13 29.67 9631300 29.67 down down correct
CELU.US Celularity Inc 20260526 0 0.845 0.92 0.845 0.8969 139733 0.8969 up up correct
CELUW.US Celularity Inc 20260526 0 0.0067 0.0081 0.0067 0.0081 10200 0.0081 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260526 0 0.033 0.0354 0.033 0.0342 5028 0.0342 up up correct
CENT.US Central Garden & Pet Company 20260526 0 38.58 39.19 38.58 38.77 65008 38.77 up up correct
CENTA.US Central Garden & Pet Company 20260526 0 34.6 35.35 34.48 34.63 269100 34.63 up up correct
CENX.US Century Aluminum Company 20260526 0 66.24 67.82 65.72 66.88 1592800 66.88 up up correct
CERS.US Cerus Corporation 20260526 0 2.72 2.76 2.66 2.73 1174000 2.73 up down incorrect
CERT.US Certara Inc 20260526 0 5.22 5.265 5.12 5.21 4426800 5.21 down down correct
CETX.US Cemtrex Inc 20260526 0 0.94 0.9657 0.85 0.86 61414 8.6 down down correct
CEVA.US CEVA Inc 20260526 0 40.77 41.97 38.88 41.79 716500 41.79 up up correct
CFBK.US CF Bankshares Inc 20260526 0 28.18 28.47 27.96 28.16 22400 28.0802 down down correct
CFFI.US C&F Financial Corporation 20260526 0 72.39 74.98 71.68 74.03 12501 73.5697 up up correct
CFFN.US Capitol Federal Financial Inc 20260526 0 7.76 7.86 7.71 7.85 836600 7.85 up up correct
CG.US The Carlyle Group Inc 20260526 0 45.76 46.48 45.51 45.65 1930100 45.65 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260526 0 16.61 16.62 16.55 16.6 6300 16.6 down up incorrect
CGBD.US TCG BDC Inc 20260526 0 10.72 10.94 10.7 10.76 496200 10.4132 up down incorrect
CGC.US Canopy Growth Corporation 20260526 0 1.04 1.08 1.04 1.05 8521100 1.05 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260526 0 22.3 22.3 22.3 22.3 0 21.9071
CGEM.US Cullinan Oncology Inc 20260526 0 14.15 15.52 14 15.46 964800 15.46 up up correct
CGEN.US Compugen Ltd 20260526 0 2.8 2.8 2.65 2.65 418078 2.65 down down correct
CGNT.US Cognyte Software Ltd 20260526 0 10.11 10.48 9.8401 10.4 493007 10.4 up up correct
CGNX.US Cognex Corporation 20260526 0 68.05 68.73 66.26 68.33 2007400 68.33 up up correct
CGO.US Calamos Global Total Return Fund 20260526 0 13.64 13.79 13.64 13.73 27300 13.5556 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260526 0 1.26 1.3 1.221 1.24 835700 1.24 down down correct
CHCI.US Comstock Holding Companies Inc 20260526 0 15.07 16.81 14.85 16.14 37200 16.14 up up correct
CHCO.US City Holding Company 20260526 0 124.83 126.25 124.59 125.23 107000 124.418 up up correct
CHDN.US Churchill Downs Incorporated 20260526 0 84.92 84.92 81.45 83.07 1668000 83.07 down down correct
CHEF.US The Chefs' Warehouse Inc 20260526 0 77.02 77.53 75.51 76.88 485000 76.88 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260526 0 12.54 12.59 12.48 12.54 90000 12.3567
CHKP.US Check Point Software Technologies Ltd 20260526 0 132.35 132.99 130.53 131.08 1322100 131.08 down down correct
CHMG.US Chemung Financial Corporation 20260526 0 69.02 70.2 68.14 69.65 72700 69.3177 up up correct
CHNR.US China Natural Resources Inc 20260526 0 4.02 4.16 4.01 4.01 1500 4.01 down down correct
CHRS.US Coherus BioSciences Inc 20260526 0 1.65 1.715 1.63 1.64 1268800 1.64 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260526 0 176.11 178.78 173.9 177.91 1133300 177.3028 up up correct
CHSCL.US CHS Inc 20260526 0 25.73 25.8 25.7101 25.77 14062 25.303 up up correct
CHSCM.US CHS Inc 20260526 0 24.99 25.09 24.99 25.0499 14165 24.6279 up up correct
CHSCN.US CHS Inc 20260526 0 25.3 25.3379 25.15 25.19 28969 24.7453 down down correct
CHSCO.US CHS Inc 20260526 0 26.24 26.38 26.24 26.38 28824 25.8874 up down incorrect
CHSCP.US CHS Inc 20260526 0 27.81 27.95 27.72 27.7701 6092 27.2735 down up incorrect
CHTR.US Charter Communications Inc 20260526 0 144.86 147.71 142.68 144 1997300 144 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260526 0 8.72 8.86 8.72 8.82 159200 8.7093 up up correct
CHY.US Calamos Convertible and High Income Fund 20260526 0 13.04 13.09 12.94 13.03 227400 12.8342 down down correct
CIFR.US Cipher Mining Inc 20260526 0 23.26 24.65 22.535 23.02 25430784 23.02 down down correct
CIGI.US Colliers International Group Inc 20260526 0 96.17 97.25 94.69 96 242200 95.8448 down up incorrect
CINF.US Cincinnati Financial Corporation 20260526 0 168.1 168.78 166.99 167.04 388600 166.1295 down down correct
CIVB.US Civista Bancshares Inc 20260526 0 25.56 25.84 25.46 25.82 66100 25.82 up up correct
CIZN.US Citizens Holding Company 20260526 0 9.49 9.49 9.49 9.49 200 9.49
CLAR.US Clarus Corporation 20260526 0 3.01 3.06 3.01 3.03 187600 3.03 up up correct
CLBK.US Columbia Financial Inc 20260526 0 20.41 20.69 20.26 20.39 392010 9.2682 down down correct
CLBT.US Cellebrite DI 20260526 0 13.055 13.185 12.77 12.89 1520400 12.89 down down correct
CLDX.US Celldex Therapeutics Inc 20260526 0 30.84 31.13 30.4 30.85 726200 30.85 up up correct
CLFD.US Clearfield Inc 20260526 0 47.06 48.25 45 47.04 518900 47.04 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260526 0 0.412 0.42 0.392 0.415 7400 0.415 up up correct
CLIR.US ClearSign Technologies Corporation 20260526 0 4.61 4.88 4.6 4.63 51500 4.63 up up correct
CLLS.US Cellectis S.A 20260526 0 3.6 3.758 3.57 3.67 22500 3.67 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260526 0 34 34.75 33.57 33.97 879700 33.97 down down correct
CLNE.US Clean Energy Fuels Corp 20260526 0 2.03 2.09 2.02 2.04 1391200 2.04 up up correct
CLNN.US Clene Inc 20260526 0 6.68 6.77 6.38 6.57 105000 6.57 down down correct
CLOV.US Clover Health Investments Corp 20260526 0 3.535 3.66 3.45 3.61 6931166 3.61 up up correct
CLPS.US CLPS Incorporation 20260526 0 0.9 0.929 0.9 0.929 12800 0.929 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260526 0 11.68 12.33 11.42 11.82 507600 11.82 up down incorrect
CLRB.US Cellectar Biosciences Inc 20260526 0 3.16 3.29 3.02 3.1 187194 3.1 down up incorrect
CLRO.US ClearOne Inc 20260526 0 3.22 3.22 3.22 3.22 1300 3.22
CLSK.US CleanSpark Inc 20260526 0 16.51 17.48 16.29 17.13 31872400 17.13 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260526 0 15.93 15.945 15.91 15.93 6900 15.93
CLVR.US Clever Leaves Holdings Inc 20260526 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLWT.US Euro Tech Holdings Company Limited 20260526 0 1.165 1.2345 1.165 1.17 1088 1.17 up up correct
CMBM.US Cambium Networks Corporation 20260526 0 0.37 0.5 0.37 0.38 94945 0.38 up up correct
CMCO.US Columbus McKinnon Corporation 20260526 0 15.14 16.1 15.14 15.82 450700 15.82 up down incorrect
CMCSA.US Comcast Corporation 20260526 0 25.32 25.54 24.84 25.15 25780100 24.8119 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20260526 0 4.8 5.23 4.8 4.9 24100 4.9 up up correct
CME.US CME Group Inc 20260526 0 290.01 290.86 280.66 282.54 2339400 281.0826 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260526 0 2.14 2.145 1.94 2.03 56100 2.03 down down correct
CMPR.US Cimpress plc 20260526 0 102.32 105.09 100.89 104.06 262500 104.06 up up correct
CMPS.US COMPASS Pathways plc 20260526 0 12.27 12.48 11.965 12.225 3881380 12.225 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260526 0 2.04 2.225 2.01 2.2 4729744 2.2 up up correct
CMTL.US Comtech Telecommunications Corp 20260526 0 4.96 5.09 4.71 4.98 457900 4.98 up up correct
CNDT.US Conduent Incorporated 20260526 0 1.89 1.98 1.77 1.79 1575500 1.79 down down correct
CNET.US ZW Data Action Technologies Inc 20260526 0 0.73 0.73 0.72 0.72 3200 0.72 down down correct
CNEY.US CN Energy Group. Inc 20260526 0 1.7 2.3 1.5 2.02 735100 2.02 up up correct
CNOB.US ConnectOne Bancorp Inc 20260526 0 29.93 30.39 29.76 30.06 329100 30.06 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260526 0 24.8 24.83 24.8 24.816 3000 24.816 up up correct
CNRLX.US CNRLX 20260526 0 16.71 16.71 16.71 16.71 0 16.71
CNROX.US CNROX 20260526 0 4.62 4.62 4.62 4.62 0 4.3191
CNSP.US CNS Pharmaceuticals Inc 20260526 0 4.91 5.61 4.68 5.22 944600 5.22 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260526 0 39.73 39.815 39.73 39.78 1209395 39.78 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20260526 0 2.45 2.7199 2.385 2.4 507712 2.4 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260526 0 2.61 2.65 2.525 2.63 832900 2.63 up up correct
CNTY.US Century Casinos Inc 20260526 0 1.31 1.33 1.3018 1.31 12149 1.31
CNXC.US Concentrix Corporation 20260526 0 26.36 26.44 25.37 25.905 1049700 25.4799 down down correct
CNXN.US PC Connection Inc 20260526 0 66.14 67.28 66.07 66.54 94000 66.54 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260526 0 76.84 77.12 75.59 76.49 844000 76.49 down down correct
COCP.US Cocrystal Pharma Inc 20260526 0 1.26 1.26 1.13 1.13 350500 1.13 down down correct
CODA.US Coda Octopus Group Inc 20260526 0 12.11 12.55 12.075 12.41 85800 12.41 up up correct
CODX.US Co 20260526 0 6.87 10.8 6.3311 9.11 50928727 9.11 up up correct
COF.US PN 20260526 0 15.78 15.86 15.71 15.84 59493 15.84 up up correct
COFS.US ChoiceOne Financial Services Inc 20260526 0 31.54 32.09 31.4525 31.87 98845 31.5862 up up correct
COGT.US Cogent Biosciences Inc 20260526 0 33.225 34.19 32.87 33.94 2815417 33.94 up up correct
COHR.US Coherent Inc 20260526 0 383.33 387.62 369.1 381.35 4081200 381.35 down down correct
COHU.US Cohu Inc 20260526 0 47.85 50 46.82 49.93 2632000 49.93 up up correct
COIN.US Coinbase Global Inc 20260526 0 186.07 187.8 179.11 180.01 7755000 180.01 down down correct
COKE.US Coca 20260526 0 175.79 182.49 174.14 176.43 532500 176.1828 up up correct
COLB.US Columbia Banking System Inc 20260526 0 29.96 30.23 29.7 30.07 2237400 29.6946 up up correct
COLL.US Collegium Pharmaceutical Inc 20260526 0 34.03 34.295 33.57 33.78 283710 33.78 down down correct
COLM.US Columbia Sportswear Company 20260526 0 63.84 66.06 63.28 65.81 623200 65.81 up up correct
COMS.US COMSovereign Holding Corp 20260526 0 0.0016 0.0016 0.0016 0.0016 1006 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260526 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260526 0 8.86 9 8.25 8.312 119800 8.2721 down down correct
CORT.US Corcept Therapeutics Incorporated 20260526 0 60.36 60.8 59.03 60.36 681800 60.36
COST.US Costco Wholesale Corporation 20260526 0 1026.13 1027.5 996.16 1002.93 2707389 1001.338 down down correct
CPHC.US Canterbury Park Holding Corporation 20260526 0 15.5595 15.975 15.5001 15.75 1323 15.6822 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260526 0 5.97 6.61 5.73 5.77 318161 4.5536 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260526 0 0.239 0.241 0.229 0.231 2930 2.31 down down correct
CPRDX.US CPRDX 20260526 0 11.36 11.36 11.36 11.36 0 11.2314
CPREX.US CPREX 20260526 0 11.36 11.36 11.36 11.36 0 11.2264
CPRSX.US CPRSX 20260526 0 11.34 11.34 11.34 11.34 0 11.2424
CPRT.US Copart Inc 20260526 0 33.86 34.04 32.98 33.24 12817100 33.24 down down correct
CPRTX.US CPRTX 20260526 0 11.35 11.35 11.35 11.35 0 11.2332
CPRX.US Catalyst Pharmaceuticals Inc 20260526 0 31.26 31.35 31.24 31.33 1565700 31.33 up up correct
CPSH.US CPS Technologies Corporation 20260526 0 7.07 11.4 6.62 11.12 25050800 11.12 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20260526 0 9.56 9.64 9.5 9.59 33700 9.59 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260526 0 12.77 12.98 12.73 12.85 108100 12.5752 up down incorrect
CRAI.US CRA International Inc 20260526 0 147.35 148.7 145.21 145.5 130000 145.5 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260526 0 9.75 10 7.73 7.91 3749500 7.91 down down correct
CRBU.US Caribou Biosciences Inc 20260526 0 2.1 2.2497 2.085 2.16 1947062 2.16 up up correct
CRCT.US Cricut Inc 20260526 0 4 4.105 4 4.04 473400 3.9486 up up correct
CRDF.US Cardiff Oncology Inc 20260526 0 1.82 2 1.81 1.94 1832200 1.94 up up correct
CRDFX.US CRDFX 20260526 0 22.3 22.3 22.3 22.3 0 21.7177
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260526 0 22.3 22.3 22.3 22.3 0 21.865
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260526 0 1.33 1.35 1.3 1.3 330300 1.3 down down correct
CRDLX.US CRDLX 20260526 0 22.29 22.29 22.29 22.29 0 21.8831
CRDTX.US Griffin Inst Access Credit Fund CL A 20260526 0 22.3 22.3 22.3 22.3 0 21.8781
CREDX.US CREDX 20260526 0 8.04 8.04 8.04 8.04 0 7.9181
CREG.US China Recycling Energy Corporation 20260526 0 0.39 0.39 0.34 0.38 175320 3.8 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260526 0 11.18 11.34 11.12 11.34 279300 11.34 up up correct
CREX.US Creative Realities Inc 20260526 0 3.64 3.79 3.64 3.7 49800 3.7 up up correct
CRIS.US Curis Inc 20260526 0 0.52 0.52 0.49 0.49 6735 9.8 down down correct
CRKN.US Crown ElectroKinetics Corp 20260526 0 0.2 0.2 0.005 0.2 3400 0.2
CRMD.US CorMedix Inc 20260526 0 8.07 8.3 8.02 8.27 1313200 8.27 up up correct
CRMT.US America's Car 20260526 0 11.98 12.3 11.55 11.77 63700 11.77 down down correct
CRNC.US Cerence Inc 20260526 0 11.26 11.54 10.78 11.34 1579600 11.34 up up correct
CRNT.US Ceragon Networks Ltd 20260526 0 2.725 2.87 2.65 2.79 1012034 2.79 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260526 0 37.035 37.364 36.43 36.78 716500 36.78 down down correct
CRON.US Cronos Group Inc 20260526 0 2.74 2.775 2.72 2.73 1096600 2.73 down down correct
CROX.US Crocs Inc 20260526 0 111.54 117.15 110.92 116.03 1905500 116.03 up up correct
CRSP.US CRISPR Therapeutics AG 20260526 0 50.68 51.87 50.19 51.59 1451800 51.59 up up correct
CRSR.US Corsair Gaming Inc 20260526 0 7.79 8.295 7.55 8.09 3475100 8.09 up up correct
CRTO.US Criteo S.A 20260526 0 17.22 17.3 16.93 17.03 191300 17.03 down down correct
CRUS.US Cirrus Logic Inc 20260526 0 173.73 178.57 171.4 178.3 493700 178.3 up up correct
CRVL.US CorVel Corporation 20260526 0 62.27 62.34 60.5 61.05 200600 61.05 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260526 0 12.79 13.28 12.59 12.83 844100 12.83 up up correct
CRWD.US CrowdStrike Holdings Inc 20260526 0 665 677.5 648 671.55 8352516 167.8875 up up correct
CRWS.US Crown Crafts Inc 20260526 0 2.72 2.87 2.72 2.79 74200 2.712 up up correct
CSBR.US Champions Oncology Inc 20260526 0 6.01 6.16 5.85 5.99 6300 5.99 down down correct
CSCO.US Cisco Systems Inc 20260526 0 120.54 120.77 117.1 118.33 26607200 117.889 down down correct
CSGP.US CoStar Group Inc 20260526 0 33.61 33.71 32.5 32.52 5964300 32.52 down down correct
CSIQ.US Canadian Solar Inc 20260526 0 19.3 20.02 18.76 18.93 3717400 18.93 down up incorrect
CSPI.US CSP Inc 20260526 0 9.84 9.9 9.13 9.74 22900 9.74 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260526 0 20.48 20.6 20.38 20.42 269343 20.1609 down down correct
CSTE.US Caesarstone Ltd 20260526 0 1.88 1.98 1.8 1.94 253214 1.94 up up correct
CSTL.US Castle Biosciences Inc 20260526 0 20.12 20.12 19.55 19.69 401900 19.69 down down correct
CSWC.US Capital Southwest Corporation 20260526 0 22.97 23.29 22.91 23.13 547900 22.6959 up up correct
CSX.US CSX Corporation 20260526 0 45.47 46.67 45.47 46.61 12670500 46.4676 up up correct
CTAS.US Cintas Corporation 20260526 0 172.38 172.72 170.23 171.09 1384300 171.09 down down correct
CTBI.US Community Trust Bancorp Inc 20260526 0 66.86 68 65.9 67.44 88000 66.9378 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260526 0 4.02 4.0677 3.96 3.97 803428 3.97 down down correct
CTMX.US CytomX Therapeutics Inc 20260526 0 3.75 3.78 3.57 3.69 2541300 3.69 down down correct
CTRE.US CareTrust REIT Inc 20260526 0 41.69 42 41.235 41.96 2429400 41.5556 up down incorrect
CTRM.US Castor Maritime Inc 20260526 0 1.98 1.98 1.88 1.89 89000 1.89 down down correct
CTRN.US Citi Trends Inc 20260526 0 43.32 45.26 42.25 43.69 179800 43.69 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260526 0 52.05 52.52 51.1 51.81 9871000 51.81 down down correct
CTSO.US Cytosorbents Corporation 20260526 0 0.47 0.48 0.45 0.463 101000 0.463 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260526 0 0.704 0.713 0.661 0.697 541000 0.697 down down correct
CUE.US Cue Biopharma Inc 20260526 0 21.47 22.51 19.7601 20.03 72691 20.03 down down correct
CUEN.US Cuentas Inc 20260526 0 0.2899 0.2899 0.2899 0.2899 7 0.2899
CULL.US Cullman Bancorp Inc. Common Stock 20260526 0 15.4 15.4 15.4 15.4 105 15.4
CURI.US CuriosityStream Inc 20260526 0 2.55 2.715 2.55 2.67 409200 2.5997 up down incorrect
CVBF.US CVB Financial Corp 20260526 0 20.59 20.78 20.5 20.77 1582700 20.5826 up up correct
CVCO.US Cavco Industries Inc 20260526 0 515.09 531.82 503.48 529.02 308700 529.02 up up correct
CVGI.US Commercial Vehicle Group Inc 20260526 0 5.06 5.32 5.05 5.19 649600 5.19 up up correct
CVGW.US Calavo Growers Inc 20260526 0 26.6 26.6 26.25 26.27 187900 26.27 down up incorrect
CVLG.US Covenant Logistics Group Inc 20260526 0 37.82 39.07 37.63 38.85 212900 38.7871 up up correct
CVLT.US Commvault Systems Inc 20260526 0 106.7 108.87 105.62 108.09 394000 108.09 up up correct
CVRX.US CVRx Inc. Common Stock 20260526 0 6.05 6.226 5.87 6.08 124100 6.08 up down incorrect
CVV.US CVD Equipment Corporation 20260526 0 5.87 6.24 5.76 5.94 104300 5.94 up up correct
CWBC.US Community West Bancshares 20260526 0 23.86 24.35 23.86 24.01 456500 24.01 up up correct
CWCO.US Consolidated Water Co. Ltd 20260526 0 29.72 30.4 29.59 30.18 108541 30.0368 up up correct
CWST.US Casella Waste Systems Inc 20260526 0 87.39 88.14 86.71 87.11 660100 87.11 down down correct
CXDO.US Crexendo Inc 20260526 0 9.755 10.04 9.61 9.75 1304500 9.75 down down correct
CYAN.US Cyanotech Corporation 20260526 0 0.4 0.52 0.37 0.52 3500 0.52 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260526 0 3.08 3.2 3.01 3.2 29200 3.2 up up correct
CYPS.US Cyclo3pss Corporation 20260526 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260526 0 14.08 14.29 13.9 13.96 448300 13.96 down down correct
CYTK.US Cytokinetics Incorporated 20260526 0 77.01 77.26 75.5 76.29 1652100 76.29 down down correct
CZNC.US Citizens & Northern Corporation 20260526 0 21.07 21.49 21.04 21.12 48300 21.12 up up correct
CZR.US Caesars Entertainment Inc 20260526 0 28.45 28.72 28.123 28.38 2189300 28.38 down down correct
CZWI.US Citizens Community Bancorp Inc 20260526 0 20.28 20.88 20.24 20.69 17800 20.69 up up correct
DAKT.US Daktronics Inc 20260526 0 20.68 20.85 20.41 20.73 248100 20.73 up up correct
DARE.US Daré Bioscience Inc 20260526 0 2.34 2.4 2.3 2.34 232900 2.34
DBGI.US Digital Brands Group Inc 20260526 0 0.0086 0.0088 0.0065 0.0073 4668200 0.29 down down correct
DBVT.US DBV Technologies S.A 20260526 0 18.39 18.66 18.13 18.16 175200 18.16 down down correct
DBX.US Dropbox Inc 20260526 0 26.7 27.43 26.43 26.49 4479800 26.49 down down correct
DCBO.US Docebo Inc 20260526 0 17.63 17.67 17.085 17.37 165688 17.37 down down correct
DCGO.US DocGo Inc 20260526 0 0.633 0.667 0.602 0.63 743000 0.63 down down correct
DCOM.US Dime Community Bancshares Inc 20260526 0 37.02 38 37.02 37.66 208300 37.4313 up up correct
DCOMP.US Dime Community Bancshares Inc 20260526 0 18.52 18.62 18.29 18.54 15271 18.54 up up correct
DCTH.US Delcath Systems Inc 20260526 0 11.1 11.25 10.78 10.83 553900 10.83 down down correct
DDOG.US Datadog Inc 20260526 0 222.495 225.9 218.33 223.65 3631100 223.65 up up correct
DFH.US Dream Finders Homes Inc 20260526 0 14.73 15.23 14.7205 14.88 609810 14.88 up down incorrect
DGICA.US Donegal Group Inc 20260526 0 17.33 17.47 17.24 17.36 144600 17.36 up up correct
DGICB.US Donegal Group Inc 20260526 0 18.71 18.71 18.25 18.29 1913 18.29 down down correct
DGII.US Digi International Inc 20260526 0 67.14 68.66 66.17 68.41 400900 68.41 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260526 0 0.88 0.904 0.827 0.903 452300 0.903 up up correct
DHC.US Diversified Healthcare Trust 20260526 0 8.81 8.91 8.62 8.82 1666800 8.8104 up up correct
DHCNI.US DHCNI 20260526 0 18.15 18.44 18.15 18.38 3600 18.0263 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260526 0 18.92 19.14 18.92 19.13 12923 19.13 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260526 0 4.55 4.79 4.475 4.7 1166800 4.7 up up correct
DIOD.US Diodes Incorporated 20260526 0 103.99 108.92 103.31 108.24 871900 108.24 up up correct
DJCO.US Daily Journal Corporation 20260526 0 475.5 487.99 475.5 485 43300 485 up down incorrect
DKNG.US DraftKings Inc 20260526 0 24.79 25.15 23.79 23.81 10991800 23.81 down down correct
DLHC.US DLH Holdings Corp 20260526 0 5.53 5.58 5.52 5.52 3500 5.52 down down correct
DLO.US DLocal Limited Class A Common Shares 20260526 0 12.19 12.27 11.65 11.73 3512349 11.536 down down correct
DLPN.US Dolphin Entertainment Inc 20260526 0 1.26 1.36 1.18 1.26 43000 1.26
DLTH.US Duluth Holdings Inc 20260526 0 3.66 3.66 3.48 3.63 69900 3.63 down down correct
DLTR.US Dollar Tree Inc 20260526 0 94.08 94.5 91.68 93.7 4314300 93.7 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260526 0 6.01 6.32 5.92 6.32 182700 6.32 up up correct
DMLP.US Dorchester Minerals L.P 20260526 0 27.48 28.0771 27.4 27.83 116947 27.83 up up correct
DMRC.US Digimarc Corporation 20260526 0 13.78 14.7411 12.51 12.87 294583 12.87 down down correct
DNLI.US Denali Therapeutics Inc 20260526 0 18.86 19.63 18.599 19.38 2354200 19.38 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260526 0 3.28 3.37 3.27 3.37 2154600 3.37 up up correct
DOCU.US DocuSign Inc 20260526 0 48.79 49.915 48.03 49.32 2418400 49.32 up up correct
DOGZ.US Dogness (International) Corporation 20260526 0 0.99 1.0799 0.99 1.05 30500 1.05 up up correct
DOMO.US Domo Inc 20260526 0 3.73 3.8 3.6 3.75 657000 3.75 up up correct
DORM.US Dorman Products Inc 20260526 0 118.2 120.3 116.83 120.28 154100 120.28 up up correct
DOX.US Amdocs Limited 20260526 0 62.42 62.74 61.26 62.12 889100 61.433 down down correct
DOYU.US DouYu International Holdings Limited 20260526 0 4.74 5.06 4.55 5.04 73000 5.04 up up correct
DPRO.US Draganfly Inc. Common Shares 20260526 0 6.42 6.7 6.39 6.52 1859240 6.52 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260526 0 16.892 17.27 16.864 16.864 15200 15.0631 down down correct
DRIO.US DarioHealth Corp 20260526 0 7.86 7.86 7.3 7.51 12963 7.51 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260526 0 1.28 1.3 1.22 1.23 62700 1.23 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260526 0 0.0183 0.0183 0.0183 0.0183 2811 0.0183
DRVN.US Driven Brands Holdings Inc 20260526 0 13.62 13.925 13.495 13.7 1051300 13.7 up up correct
DSAC.US Duddell Street Acquisition Corp 20260526 0 9.99 10 9.96 9.96 19500 9.96 down down correct
DSGN.US Design Therapeutics Inc 20260526 0 10.99 11.68 10.98 11.4 1035800 11.4 up up correct
DSGX.US The Descartes Systems Group Inc 20260526 0 71.43 71.76 70.36 70.58 414100 70.58 down down correct
DSP.US Viant Technology Inc 20260526 0 11.19 11.36 10.85 11.07 284438 11.07 down down correct
DSWL.US Deswell Industries Inc 20260526 0 3.45 3.5 3.44 3.47 9000 3.201 up up correct
DTIL.US Precision BioSciences Inc 20260526 0 7.35 7.845 7.055 7.58 494000 7.58 up up correct
DTSS.US Datasea Inc 20260526 0 0.84 0.8789 0.8201 0.8402 43873 0.8402 up up correct
DTST.US Data Storage Corporation 20260526 0 3.9 3.92 3.75 3.84 69100 3.84 down down correct
DTSTW.US Data Storage Corporation 20260526 0 0.0771 0.0771 0.0771 0.0771 0 0.0771
DUO.US Fangdd Network Group Ltd 20260526 0 1.06 1.09 1.05 1.07 32700 1.07 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260526 0 107.22 109.5 103.68 106.48 1164100 106.48 down down correct
DUOT.US Duos Technologies Group Inc 20260526 0 13.05 14.41 12.56 14.39 1887334 14.39 up up correct
DWSN.US Dawson Geophysical Company 20260526 0 4.13 4.15 3.93 4.12 98100 4.12 down up incorrect
DXCM.US DexCom Inc 20260526 0 72.02 73.1 70.14 72.01 5311900 72.01 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260526 0 0.82 0.82 0.73 0.73 33400 0.73 down down correct
DXPE.US DXP Enterprises Inc 20260526 0 145.06 149.49 145.06 147.69 114200 147.69 up up correct
DXYN.US The Dixie Group Inc 20260526 0 0.45 0.45 0.45 0.45 14261 0.45
DYAI.US Dyadic International Inc 20260526 0 0.75 0.78 0.73 0.76 98300 0.76 up up correct
DYN.US Dyne Therapeutics Inc 20260526 0 18.215 18.57 17.54 18.15 1685100 18.15 down down correct
EA.US Electronic Arts Inc 20260526 0 200.61 201.13 200.49 201.13 1518000 200.94 up up correct
EBAY.US eBay Inc 20260526 0 116.1 116.67 114.86 115.31 3613100 114.9912 down down correct
EBC.US Eastern Bankshares Inc 20260526 0 20 20.22 19.96 20.21 1511800 20.0591 up up correct
EBET.US Esports Technologies Inc 20260526 0 0.0002 0.0002 0.0002 0.0002 386 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260526 0 22.3 22.8 22.2 22.41 46500 22.41 up up correct
EBON.US Ebang International Holdings Inc 20260526 0 2.05 2.05 2 2 6100 2 down down correct
ECHO.US Echo Global Logistics Inc 20260526 0 129.46 131.49 120.9 123.12 11228200 123.12 down down correct
ECOR.US electroCore Inc 20260526 0 6.79 9.23 6.69 8.91 617700 8.91 up up correct
ECPG.US Encore Capital Group Inc 20260526 0 80.56 81.76 80.31 81.55 173200 81.55 up up correct
EDAP.US EDAP TMS S.A 20260526 0 4.3 4.44 4.3 4.31 36774 4.31 up up correct
EDIT.US Editas Medicine Inc 20260526 0 2.46 3.4 2.41 3.08 9667400 3.08 up up correct
EDRY.US EuroDry Ltd 20260526 0 23.74 23.99 21.43 23.595 25846 23.595 down down correct
EDSA.US Edesa Biotech Inc 20260526 0 10.43 11.38 9.65 9.7 238900 9.7 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260526 0 1.05 1.05 0.98 0.98 1700 0.98 down down correct
EDUC.US Educational Development Corporation 20260526 0 1.31 1.48 1.31 1.46 76100 1.46 up up correct
EEFT.US Euronet Worldwide Inc 20260526 0 66.26 68.18 65.47 67.46 710500 67.46 up up correct
EEIQ.US Elite Education Group International Limited 20260526 0 2.822 2.83 2.62 2.68 12400 2.68 down down correct
EFOI.US Energy Focus Inc 20260526 0 3.92 4.03 3.84 3.9 40608 3.9 down down correct
EFSC.US Enterprise Financial Services Corp 20260526 0 60.93 61.79 59.27 61.46 166539 61.1345 up down incorrect
EFTR.US Effector Therapeutics Inc 20260526 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EGAN.US eGain Corporation 20260526 0 7.04 7.23 6.95 7 381588 7 down down correct
EGBN.US Eagle Bancorp Inc 20260526 0 26.31 27.01 26.31 26.99 257500 26.99 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260526 0 30.5207 30.5207 30.5207 30.5207 25 30.3698
EGRX.US Eagle Pharmaceuticals Inc 20260526 0 0.375 0.575 0.375 0.575 4200 0.575 up up correct
EH.US EHang Holdings Limited 20260526 0 9.865 10.1 9.5 9.505 783900 9.505 down down correct
EHTH.US eHealth Inc 20260526 0 1.57 1.6 1.51 1.59 290977 1.59 up up correct
EIOAX.US EIOAX 20260526 0 8.34 8.34 8.34 8.34 0 8.034
EIOMX.US EIOMX 20260526 0 8.22 8.22 8.22 8.22 0 7.9076
EJH.US E 20260526 0 1.5572 1.71 1.45 1.6089 11857 1.6089 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260526 0 3.94 4.04 3.88 3.89 1419100 3.89 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260526 0 0.36 0.36 0.36 0.36 54 3.96
ELSE.US Electro 20260526 0 7.65 7.68 7.65 7.68 38000 7.68 up up correct
ELTK.US Eltek Ltd 20260526 0 8.32 9.22 8.32 8.65 12400 8.65 up up correct
ELYS.US Elys Game Technology Corp 20260526 0 0.0001 0.0001 0.0001 0.0001 1350 0.0001
EML.US The Eastern Company 20260526 0 21.04 21.18 20.88 21.09 27500 21.09 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260526 0 0.691 0.7 0.66 0.684 39580 10.26 down down correct
ENPH.US Enphase Energy Inc 20260526 0 66.54 68.9 63.67 66.9 11653000 66.9 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260526 0 0.312 0.32 0.295 0.308 586000 0.308 down down correct
ENSG.US The Ensign Group Inc 20260526 0 171.49 172.88 169.29 172.42 434600 172.3492 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260526 0 14.07 14.11 13.38 13.53 330509 13.53 down down correct
ENTG.US Entegris Inc 20260526 0 139.23 143.26 136.8 142.12 2751200 142.12 up up correct
ENTX.US Entera Bio Ltd 20260526 0 1.24 1.255 1.21 1.21 30143 1.21 down down correct
ENVB.US Enveric Biosciences Inc 20260526 0 2.26 2.38 2.2 2.23 103100 2.23 down down correct
ENVX.US Enovix Corporation 20260526 0 6.85 7.635 6.81 7.25 10352400 7.25 up up correct
EOLS.US Evolus Inc 20260526 0 6.06 6.26 6.01 6.25 868400 6.25 up up correct
EOSE.US Eos Energy Enterprises Inc 20260526 0 8.39 9.08 8.17 8.73 31648700 8.73 up up correct
EPSN.US Epsilon Energy Ltd 20260526 0 6.1 6.175 5.83 5.84 194490 5.7745 down down correct
EQ.US Equillium Inc 20260526 0 2.31 2.35 2.21 2.32 269900 2.32 up up correct
EQBK.US Equity Bancshares Inc 20260526 0 45.89 46.46 45.68 46.07 52100 45.9011 up up correct
EQIX.US Equinix Inc. (REIT) 20260526 0 1086.9399 1088.73 1076.29 1077.63 1208900 1077.63 down down correct
ERAS.US Erasca Inc. Common Stock 20260526 0 11.36 11.575 10.93 11.5 3186600 11.5 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260526 0 13.65 13.73 13.55 13.72 11416600 13.72 up up correct
ERIE.US Erie Indemnity Company 20260526 0 224.9 227.11 222.67 223.07 200900 221.8008 down down correct
ERII.US Energy Recovery Inc 20260526 0 8.92 9 8.71 8.77 806900 8.77 down down correct
ESCA.US Escalade Incorporated 20260526 0 18.85 18.94 18.0701 18.82 42150 18.6694 down down correct
ESEA.US Euroseas Ltd 20260526 0 66 68.45 64.51 65.32 113390 64.539 down down correct
ESLT.US Elbit Systems Ltd 20260526 0 857.49 857.49 820 852.41 278300 851.3096 down down correct
ESPR.US Esperion Therapeutics Inc 20260526 0 3.13 3.13 3.12 3.12 6813100 3.12 down down correct
ESQ.US Esquire Financial Holdings Inc 20260526 0 111.5 113.52 109.64 112.57 75700 112.57 up up correct
ESSC.US East Stone Acquisition Corporation 20260526 0 30.02 30.05 29.93 30.05 1600 29.9773 up up correct
ESTA.US Establishment Labs Holdings Inc 20260526 0 72.57 74.5 71.94 72.64 654900 72.64 up up correct
ETON.US Eton Pharmaceuticals Inc 20260526 0 32.49 32.74 31.02 31.29 361100 31.29 down down correct
ETSY.US Etsy Inc 20260526 0 62.73 65.155 62.73 64.33 2968788 64.33 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260526 0 10.48 10.895 10.31 10.53 126500 10.53 up up correct
EVER.US EverQuote Inc 20260526 0 18.61 19.34 18.1 19.16 616200 19.16 up up correct
EVFM.US Evofem Biosciences Inc 20260526 0 0.007 0.008 0.007 0.007 89600 0.007
EVGN.US Evogene Ltd 20260526 0 0.73 0.74 0.68 0.71 76900 0.71 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260526 0 1.92 2.035 1.9 1.94 3113400 1.94 up down incorrect
EVGOW.US EVgo Equity Warrants 20260526 0 0.0106 0.0108 0.0106 0.0107 101178 0.0107 up down incorrect
EVLO.US Evelo Biosciences Inc 20260526 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260526 0 6.29 6.475 6.27 6.35 3480000 6.35 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260526 0 0.077 0.12 0.0649 0.08 584677 0.08 up down incorrect
EVOL.US Evolving Systems Inc 20260526 0 0.6 0.6 0.6 0.6 7500 0.6
EWBC.US East West Bancorp Inc 20260526 0 124.13 125.74 123.3 124.7 801000 124.7 up up correct
EWTX.US Edgewise Therapeutics Inc 20260526 0 32.65 33.76 31.745 33.56 1339100 33.56 up up correct
EXC.US Exelon Corporation 20260526 0 46.21 46.51 45.92 46.03 9208500 45.6011 down down correct
EXEL.US Exelixis Inc 20260526 0 50.55 50.71 49.51 49.98 2104267 49.98 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260526 0 1.14 1.155 1.134 1.15 508400 1.15 up up correct
EXLS.US ExlService Holdings Inc 20260526 0 29.08 29.11 28.66 28.95 1436800 28.95 down down correct
EXPD.US Expeditors International of Washington Inc 20260526 0 158.71 161.64 158.57 160.7 747000 159.8761 up up correct
EXPE.US Expedia Group Inc 20260526 0 213.95 223.59 213.69 222.97 1610800 222.4976 up up correct
EXPO.US Exponent Inc 20260526 0 57.36 57.77 56.54 57.52 363800 57.2202 up up correct
EXTR.US Extreme Networks Inc 20260526 0 25.71 27.1 25.1947 27.02 2742611 27.02 up up correct
EYE.US National Vision Holdings Inc 20260526 0 17.36 17.84 16.57 16.61 1991000 16.61 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260526 0 35.2597 35.2597 35.2597 35.2597 106 34.9839
EYES.US Second Sight Medical Products Inc 20260526 0 26.84 26.84 26.71 26.71 400 26.71 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260526 0 13 13.35 12.75 13.35 918100 13.35 up up correct
EZGO.US EZGO Technologies Ltd 20260526 0 1.56 1.56 1.44 1.47 207900 1.47 down down correct
EZPW.US EZCORP Inc 20260526 0 34.23 34.83 33.88 34.62 560600 34.62 up up correct
FA.US First Advantage Corporation Common Stock 20260526 0 15.39 15.49 15.11 15.29 613259 15.29 down down correct
FAMI.US Farmmi Inc 20260526 0 1.43 1.46 1.4 1.43 25000 1.43
FANG.US Diamondback Energy Inc 20260526 0 199.12 201.9 194.68 195.13 1651900 195.13 down down correct
FAST.US Fastenal Company 20260526 0 44.01 44.62 43.96 44.45 5706700 44.45 up down incorrect
FATE.US Fate Therapeutics Inc 20260526 0 2.28 2.31 2.09 2.15 5573109 2.15 down up incorrect
FB.US Meta Platforms Inc. 20260526 0 44.555 44.555 44.555 44.555 200 44.218
FBIO.US Fortress Biotech Inc 20260526 0 2.8 2.84 2.67 2.69 464500 2.69 down down correct
FBIOP.US Fortress Biotech Inc 20260526 0 17.01 18.42 17.01 18.24 80900 18.24 up up correct
FBIZ.US First Business Financial Services Inc 20260526 0 57.18 58.3 56.93 57.66 38842 57.66 up up correct
FBNC.US First Bancorp 20260526 0 58.97 59.76 58.72 59.44 375974 59.2173 up up correct
FBRT.US PE 20260526 0 19.9 19.99 19.8001 19.95 12715 19.4736 up up correct
FBRX.US Forte Biosciences Inc 20260526 0 21.87 22.48 21.38 21.94 205100 21.94 up up correct
FCAP.US First Capital Inc 20260526 0 55.28 55.78 53.65 54.95 11500 54.6839 down down correct
FCBC.US First Community Bankshares Inc 20260526 0 42.49 42.92 42.32 42.73 61000 42.73 up up correct
FCCO.US First Community Corporation 20260526 0 30.63 30.83 30.12 30.38 58400 30.38 down down correct
FCEL.US FuelCell Energy Inc 20260526 0 25.45 27.69 23.73 24.4 12206700 24.4 down down correct
FCFS.US FirstCash Inc 20260526 0 227.8 232.58 226.14 232.05 332100 232.05 up up correct
FCNCA.US First Citizens BancShares Inc 20260526 0 1993.83 2022.6801 1985.58 1996.92 54000 1994.8327 up up correct
FCNCP.US First Citizens BancShares Inc 20260526 0 20.49 20.69 20.49 20.57 11300 20.2347 up up correct
FCREX.US FCREX 20260526 0 11.85 11.85 11.85 11.85 0 11.6773
FCRIX.US FCRIX 20260526 0 11.89 11.89 11.89 11.89 0 11.7114
FCRUX.US FCRUX 20260526 0 11.82 11.82 11.82 11.82 0 11.6564
FCUV.US Focus Universal Inc. Common Stock 20260526 0 0.819 0.84 0.78 0.809 37793 3.236 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260526 0 45.51 45.84 45.2 45.73 11000 45.73 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260526 0 8.72 8.92 8.61 8.71 392900 8.71 down down correct
FDUS.US Fidus Investment Corporation 20260526 0 18.79 18.95 18.75 18.83 219300 18.2027 up up correct
FECAX.US FECAX 20260526 0 22.1 22.1 22.1 22.1 0 21.7777
FEIM.US Frequency Electronics Inc 20260526 0 70.43 71.39 66.73 68.56 220900 68.56 down down correct
FELE.US Franklin Electric Co. Inc 20260526 0 98.57 101.1 98.57 100.65 367700 100.65 up up correct
FEMY.US Femasys Inc. Common Stock 20260526 0 0.498 0.528 0.376 0.41 602840 8.2 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260526 0 9.97 9.98 9.66 9.89 135699 9.89 down down correct
FFBC.US First Financial Bancorp 20260526 0 30.77 31.23 30.77 31.15 821800 30.8968 up up correct
FFBW.US FFBW Inc 20260526 0 15.5 15.5 15.473 15.473 500 15.473 down down correct
FFIC.US Flushing Financial Corporation 20260526 0 15.97 16.17 15.97 16.16 351000 16.16 up up correct
FFIN.US First Financial Bankshares Inc 20260526 0 32.29 32.74 32.29 32.64 775700 32.4244 up up correct
FFIV.US F5 Networks Inc 20260526 0 394.45 399.59 390.59 397 537700 397 up up correct
FGBI.US First Guaranty Bancshares Inc 20260526 0 8.89 9.91 8.72 9.47 113400 9.4602 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260526 0 20.47 20.7 20.47 20.5 3000 20.5 up up correct
FHB.US First Hawaiian Inc 20260526 0 27.39 27.74 27.18 27.41 1906900 27.41 up up correct
FHN.US PF 20260526 0 17.56 17.57 17.28 17.56 7110 17.2646
FHTX.US Foghorn Therapeutics Inc 20260526 0 4.28 4.54 4.15 4.37 282912 4.37 up up correct
FIBK.US First Interstate BancSystem Inc 20260526 0 35.67 36.14 35.61 36.13 900100 36.13 up up correct
FINW.US FinWise Bancorp Common Stock 20260526 0 13.87 14.27 13.85 14 47837 14 up up correct
FISI.US Financial Institutions Inc 20260526 0 35.61 36.48 35.6 36.22 101300 35.9148 up up correct
FISV.US Fiserv Inc 20260526 0 56.83 56.83 55.42 55.61 5608100 55.61 down down correct
FITB.US Fifth Third Bancorp 20260526 0 49.65 50.18 49.53 49.82 7076400 49.469 up up correct
FITBI.US Fifth Third Bancorp 20260526 0 25.58 25.6 25.54 25.56 22500 25.56 down down correct
FITBO.US Fifth Third Bancorp 20260526 0 18.64 18.7 18.5701 18.6399 36015 18.3268 down down correct
FITBP.US Fifth Third Bancorp 20260526 0 23.66 23.74 23.5101 23.657 12917 23.2817 down down correct
FIVE.US Five Below Inc 20260526 0 220.81 224 219.9 221.07 950100 221.07 up up correct
FIVN.US Five9 Inc 20260526 0 22.58 23.66 22.06 22.79 2354600 22.79 up up correct
FIZZ.US National Beverage Corp 20260526 0 35.24 35.88 34.97 35.64 319000 32.2151 up up correct
FKWL.US Franklin Wireless Corp 20260526 0 3.01 3.03 2.89 2.92 57575 2.92 down down correct
FLEX.US Flex Ltd 20260526 0 135.93 144.85 135.93 143.24 5453500 143.24 up up correct
FLGT.US Fulgent Genetics Inc 20260526 0 17.21 17.91 17.105 17.67 622400 17.67 up up correct
FLL.US Full House Resorts Inc 20260526 0 2.66 2.71 2.58 2.58 155600 2.58 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260526 0 22.01 22.45 20.7 21.33 7751500 21.33 down down correct
FLNT.US Fluent Inc 20260526 0 2.51 2.63 2.33 2.39 88300 2.39 down down correct
FLUX.US Flux Power Holdings Inc 20260526 0 1 1.065 1 1.05 98100 1.05 up up correct
FLWS.US 1 20260526 0 4.36 4.54 4.3 4.39 557400 4.39 up up correct
FLXN.US Flexion Therapeutics Inc 20260526 0 25.18 25.18 25.12 25.1452 1493 24.7324 down down correct
FLXS.US Flexsteel Industries Inc 20260526 0 56.37 58.17 55.67 56.46 47170 56.2482 up down incorrect
FLYW.US Flywire Corporation 20260526 0 16.12 16.38 15.95 16 3797400 16 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260526 0 27.59 28 27.4 27.78 55516 27.5666 up up correct
FMBH.US First Mid Bancshares Inc 20260526 0 43.79 44.4 43.565 44.29 117997 44.29 up up correct
FMNB.US Farmers National Banc Corp 20260526 0 14.16 14.33 14.11 14.27 266100 14.1034 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20260526 0 7.45 7.45 7.45 7.45 0 7.45
FNKO.US Funko Inc 20260526 0 5.28 5.405 5.185 5.27 411600 5.27 down down correct
FNLC.US The First Bancorp Inc 20260526 0 28.55 28.96 28.32 28.94 23700 28.6275 up up correct
FNWB.US First Northwest Bancorp 20260526 0 9.74 9.85 9.7 9.77 17868 9.77 up up correct
FNWD.US Finward Bancorp Common Stock 20260526 0 32.53 33.64 32.15 32.5 11300 32.3844 down down correct
FONR.US FONAR Corporation 20260526 0 18.9 18.915 18.9 18.91 18007 18.91 up up correct
FORA.US Forian Inc 20260526 0 2.57 2.75 2.57 2.75 26664 2.75 up up correct
FORM.US FormFactor Inc 20260526 0 133.93 139.92 129.53 136.48 2281800 136.48 up up correct
FORR.US Forrester Research Inc 20260526 0 6.54 6.75 6.54 6.69 78400 6.69 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20260526 0 132.91 132.91 132.91 132.91 871 132.91
FOSL.US Fossil Group Inc 20260526 0 4.2 4.25 3.94 4.06 646279 4.06 down down correct
FOX.US Fox Corporation 20260526 0 57.17 58.14 57.05 58.08 587400 58.08 up up correct
FOXA.US Fox Corporation 20260526 0 64.07 65.09 63.64 64.96 1858000 64.96 up up correct
FOXF.US Fox Factory Holding Corp 20260526 0 16.34 16.75 16.3 16.71 617700 16.71 up up correct
FRAF.US Franklin Financial Services Corporation 20260526 0 58.79 59.46 56.11 57.26 20300 57.26 down down correct
FRBA.US First Bank 20260526 0 15.55 15.9 15.49 15.7 59900 15.7 up up correct
FRHC.US Freedom Holding Corp 20260526 0 144.3 147.568 138.31 139.5 150800 139.5 down down correct
FRME.US First Merchants Corporation 20260526 0 40.4 40.98 40.1 40.97 404500 40.592 up up correct
FROG.US JFrog Ltd 20260526 0 74 75.08 71.03 73.01 2550900 73.01 down down correct
FROPX.US FROPX 20260526 0 14.61 14.61 14.61 14.61 0 14.3007
FRPH.US FRP Holdings Inc 20260526 0 22.65 22.68 22.16 22.49 67700 22.49 down down correct
FRPT.US Freshpet Inc 20260526 0 51.66 52.1 50.57 51 1934700 51 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260526 0 9 9.15 8.96 9.04 9023000 9.04 up up correct
FRST.US Primis Financial Corp 20260526 0 14.38 14.59 14.31 14.46 120200 14.46 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260526 0 2.08 2.1 1.98 2.03 42400 2.03 down down correct
FSBC.US Five Star Bancorp 20260526 0 42.07 42.735 41.95 42.35 80857 42.35 up up correct
FSBW.US FS Bancorp Inc 20260526 0 41.22 41.22 40.5495 40.65 8276 40.65 down down correct
FSEA.US First Seacoast Bancorp 20260526 0 16.71 16.76 16.71 16.75 90489 16.75 up down incorrect
FSLR.US First Solar Inc 20260526 0 266.13 276.4 264.13 269.95 3969400 269.95 up up correct
FSTR.US L.B. Foster Company 20260526 0 38.19 39.55 38.11 39.32 60900 39.32 up up correct
FSV.US FirstService Corporation 20260526 0 131.71 134.1 130.14 133.84 358100 133.5525 up up correct
FTCI.US FTC Solar Inc 20260526 0 5.07 5.2 4.93 5.11 118900 5.11 up up correct
FTDR.US Frontdoor Inc 20260526 0 61.5 62.72 61.5 62.39 354100 62.39 up up correct
FTEK.US Fuel Tech Inc 20260526 0 1.5 1.5198 1.47 1.48 226142 1.48 down down correct
FTFT.US Future FinTech Group Inc 20260526 0 1.17 1.25 1.16 1.2 15825 4.8 up up correct
FTHM.US Fathom Holdings Inc 20260526 0 0.581 0.5914 0.5253 0.57 408731 0.57 down down correct
FTNT.US Fortinet Inc 20260526 0 132.98 134.91 130.6 133.96 4820100 133.96 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260526 0 8.64 8.65 8.62 8.64 90400 8.5876
FULC.US Fulcrum Therapeutics Inc 20260526 0 6.58 6.79 6.455 6.76 369200 6.76 up up correct
FULT.US Fulton Financial Corporation 20260526 0 21.55 21.79 21.49 21.77 1428000 21.599 up up correct
FULTP.US Fulton Financial Corporation 20260526 0 18.62 18.75 18.62 18.75 900 18.4221 up up correct
FUNC.US First United Corporation 20260526 0 37.46 38.33 37.46 38.17 21700 37.9512 up up correct
FUND.US Sprott Focus Trust Inc 20260526 0 10.31 10.33 10.17 10.2 58200 10.0581 down down correct
FUSB.US First US Bancshares Inc 20260526 0 15.95 16 15.89 16 1300 15.9313 up down incorrect
FUTU.US Futu Holdings Limited 20260526 0 97.905 107.83 97.65 107.7 17479000 107.7 up up correct
FVCB.US FVCBankcorp Inc 20260526 0 15.77 15.89 15.72 15.88 123500 15.88 up up correct
FWONA.US Formula One Group 20260526 0 81.93 84.79 81.72 84.36 154000 84.36 up down incorrect
FWONK.US Formula One Group 20260526 0 88.56 91.66 88.28 91.41 2069400 91.41 up up correct
FWRD.US Forward Air Corporation 20260526 0 8.95 9.89 8.91 9.63 1387900 9.63 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260526 0 11.53 11.68 11.17 11.54 1657700 11.54 up up correct
FXNC.US First National Corporation 20260526 0 28 28.7 27.85 27.94 49700 27.7706 down down correct
GABC.US German American Bancorp Inc 20260526 0 43.34 44.01 43.32 43.85 109813 43.85 up up correct
GAIA.US Gaia Inc 20260526 0 2.48 2.5 2.34 2.38 131600 2.38 down down correct
GAIN.US Gladstone Investment Corporation 20260526 0 15.95 16.14 15.74 15.85 248200 15.6854 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260526 0 24.15 24.2 24.139 24.189 3900 23.883 up up correct
GALT.US Galectin Therapeutics Inc 20260526 0 2.57 3.11 2.53 2.79 982700 2.79 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260526 0 2.42 2.4475 2.34 2.41 888684 2.41 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260526 0 0.426 0.465 0.39 0.402 2520400 0.402 down down correct
GANX.US Gain Therapeutics Inc 20260526 0 1.89 1.95 1.8 1.82 1158324 1.82 down down correct
GASS.US StealthGas Inc 20260526 0 9.92 10.0999 9.81 9.94 166852 9.94 up up correct
GBCI.US Glacier Bancorp Inc 20260526 0 47.84 48.64 47.84 48.61 596500 48.3047 up up correct
GBDC.US Golub Capital BDC Inc 20260526 0 12.89 13.14 12.89 13.09 841600 12.765 up up correct
GBLI.US Global Indemnity Group LLC 20260526 0 27 27 26.85 26.94 10400 26.5773 down down correct
GBNY.US Generations Bancorp NY Inc 20260526 0 15 15.03 15 15.03 1300 15.03 up up correct
GCBC.US Greene County Bancorp Inc 20260526 0 25.13 25.32 24.85 25.25 13800 25.25 up up correct
GCMG.US GCM Grosvenor Inc 20260526 0 10.85 10.97 10.51 10.89 364300 10.7674 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260526 0 22.75 22.75 22.75 22.75 0 21.8263
GDEV.US Nexters Inc. Ordinary Shares 20260526 0 14.53 15.75 14.53 15.0927 2950 15.0927 up up correct
GDEVW.US Nexters Inc. Warrant 20260526 0 0.011 0.011 0.011 0.011 82712 0.011
GDRX.US GoodRx Holdings Inc 20260526 0 2.75 2.88 2.655 2.78 3240900 2.78 up up correct
GDS.US GDS Holdings Limited 20260526 0 34.84 35.17 33.46 33.99 2902400 33.99 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260526 0 7.06 7.28 6.92 7 2259100 7 down down correct
GECC.US Great Elm Capital Corporation 20260526 0 5.76 6.1198 5.75 6.03 188565 5.7853 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260526 0 25.21 25.25 25.21 25.25 900 25.25 up up correct
GEG.US Great Elm Group Inc 20260526 0 2.15 2.17 2.15 2.16 6200 2.16 up up correct
GENC.US Gencor Industries Inc 20260526 0 14.29 14.57 14.23 14.54 30870 14.54 up up correct
GENE.US Genetic Technologies Limited 20260526 0 1923.2 1923.2 1918.7 1918.7 212 1918.7 down down correct
GEOS.US Geospace Technologies Corporation 20260526 0 8.1 8.7451 8.1 8.61 167018 8.61 up down incorrect
GERN.US Geron Corporation 20260526 0 1.3 1.32 1.28 1.28 10873300 1.28 down up incorrect
GEVO.US Gevo Inc 20260526 0 1.74 1.85 1.74 1.77 3907600 1.77 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260526 0 0.485 0.501 0.47 0.497 217800 0.497 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260526 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260526 0 87.64 92.55 82.85 89.96 11488300 89.8305 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260526 0 44.38 45.95 44.01 45.91 1536800 45.91 up up correct
GH.US Guardant Health Inc 20260526 0 118.95 120.35 115.3 119.85 1982300 119.85 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260526 0 22.37 23.23 21.81 23.15 337700 23.15 up up correct
GIGGU.US GigCapital4 Inc 20260526 0 9.94 9.94 9.94 9.94 0 9.94
GIGGW.US GigCapital4 Inc 20260526 0 0.415 0.415 0.415 0.415 0 0.415
GIGM.US GigaMedia Limited 20260526 0 1.47 1.49 1.45 1.49 500 1.49 up up correct
GIII.US G 20260526 0 30.93 31.76 30.92 31.68 353300 31.5872 up up correct
GILD.US Gilead Sciences Inc 20260526 0 135.25 136.32 133.68 133.73 6408900 132.8569 down down correct
GILT.US Gilat Satellite Networks Ltd 20260526 0 16.91 18.38 16.77 17.82 2382100 17.82 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260526 0 0.404 0.463 0.4 0.443 115470 4.43 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260526 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260526 0 24.68 24.68 24.68 24.68 0 23.7571
GLAD.US Gladstone Capital Corporation 20260526 0 19 19.36 18.99 19.12 251752 18.8146 up up correct
GLBE.US Global 20260526 0 29.68 30.8 29.54 29.68 1338900 29.68
GLBS.US Globus Maritime Limited 20260526 0 2.06 2.08 1.99 2.01 40600 2.01 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260526 0 7.93 8.02 7.93 7.94 20850 7.94 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260526 0 0.578 0.655 0.575 0.63 80400 0.63 up up correct
GLNG.US Golar LNG Limited 20260526 0 52.02 52.31 50.87 51.82 1854200 51.5596 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260526 0 47.77 47.935 47.55 47.89 1448000 47.0697 up up correct
GLRE.US Greenlight Capital Re Ltd 20260526 0 17.11 17.25 16.74 16.75 247000 16.75 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260526 0 24.18 24.18 24.18 24.18 0 23.2563
GLSI.US Greenwich LifeSciences Inc 20260526 0 27.85 28.94 27.026 27.39 99200 27.39 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260526 0 19.1 19.58 18.83 19.2 697546 19.2 up up correct
GMBL.US Esports Entertainment Group Inc 20260526 0 0.17 0.17 0.17 0.17 400 0.17
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260526 0 0.02 0.02 0.02 0.02 0 0.02
GNLN.US Greenlane Holdings Inc 20260526 0 3.23 3.25 3.07 3.14 15800 3.14 down up incorrect
GNPX.US Genprex Inc 20260526 0 0.797 0.82 0.763 0.772 18859 16.984 down up incorrect
GNSS.US Genasys Inc 20260526 0 2 2.04 1.96 2.01 112710 2.01 up up correct
GNTX.US Gentex Corporation 20260526 0 24.09 24.15 23.68 23.93 2336200 23.8105 down down correct
GO.US Grocery Outlet Holding Corp 20260526 0 8.09 8.31 7.84 7.92 3008900 7.92 down down correct
GOCO.US GoHealth Inc 20260526 0 0.6842 0.7372 0.661 0.685 101663 0.685 up up correct
GOGO.US Gogo Inc 20260526 0 4.37 4.815 4.36 4.44 1931200 4.44 up up correct
GOOD.US Gladstone Commercial Corporation 20260526 0 12.58 12.9 12.58 12.88 346837 12.6723 up up correct
GOODN.US Gladstone Commercial Corporation 20260526 0 22.38 22.42 22.38 22.42 1900 22.1486 up up correct
GOOG.US Alphabet Inc 20260526 0 380.995 385.39 379.14 384.84 16150900 384.6085 up up correct
GOOGL.US Alphabet Inc 20260526 0 384.51 389.26 382.6 388.88 27747400 388.6479 up up correct
GOSS.US Gossamer Bio Inc 20260526 0 0.219 0.239 0.211 0.22 13230300 0.22 up up correct
GOVX.US GeoVax Labs Inc 20260526 0 3.47 3.64 3.1 3.49 5622500 3.49 up up correct
GP.US GreenPower Motor Company Inc 20260526 0 1.1 1.1 1.05 1.07 109000 1.07 down up incorrect
GPRE.US Green Plains Inc 20260526 0 15.31 16.29 15.2918 15.83 1330201 15.83 up up correct
GPRO.US GoPro Inc 20260526 0 1.03 1.23 1.02 1.2 11469400 1.2 up up correct
GRBK.US Green Brick Partners Inc 20260526 0 66.6 67.58 66.35 67.14 193400 67.14 up up correct
GRCL.US Gracell Biotechnologies Inc 20260526 0 515.05 526.05 515.05 525.55 2250 525.55 up up correct
GREE.US Greenidge Generation Holdings Inc 20260526 0 1.29 1.29 1.2201 1.25 174015 1.25 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260526 0 20.715 21.3 20.715 21.3 2400 20.8311 up up correct
GRFS.US Grifols S.A 20260526 0 7.98 8.05 7.94 8.01 487600 7.9037 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260526 0 25.37 25.37 25.37 25.37 0 24.4469
GRIN.US Grindrod Shipping Holdings Ltd 20260526 0 31.84 32.135 31.84 32.135 2700 32.0955 up down incorrect
GRMN.US Garmin Ltd 20260526 0 242.08 242.1 237.67 238.53 636400 237.4781 down down correct
GRNQ.US Greenpro Capital Corp 20260526 0 1.39 1.46 1.39 1.41 5200 1.41 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260526 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260526 0 2.65 2.7 2.58 2.63 55700 2.6168 down up incorrect
GRPN.US Groupon Inc 20260526 0 18.9 21.17 17.5 20.69 4104300 20.69 up down incorrect
GRTX.US Galera Therapeutics Inc 20260526 0 0.1023 0.1028 0.094 0.1 374 20 down up incorrect
GRVY.US Gravity Co. Ltd 20260526 0 63.2 63.99 62 63.09 67400 63.09 down down correct
GRWG.US GrowGeneration Corp 20260526 0 1.8 1.8 1.735 1.77 416493 1.77 down down correct
GSBC.US Great Southern Bancorp Inc 20260526 0 71.22 72.75 69.72 71.32 113238 70.932 up up correct
GSHD.US Goosehead Insurance Inc 20260526 0 41.07 41.105 38.905 40 600200 40 down down correct
GSIT.US GSI Technology Inc 20260526 0 10.35 11.31 9.98 10.55 3475200 10.55 up up correct
GSM.US Ferroglobe PLC 20260526 0 4.27 4.3 4.08 4.23 1214300 4.2129 down down correct
GSRDX.US GSRDX 20260526 0 7.53 7.53 7.53 7.53 0 7.4495
GSREX.US GSREX 20260526 0 7.52 7.52 7.52 7.52 0 7.52
GSRHX.US GSRHX 20260526 0 8.01 8.01 8.01 8.01 0 8.01
GSRJX.US GSRJX 20260526 0 7.54 7.54 7.54 7.54 0 7.54
GSRQX.US GSRQX 20260526 0 7.7 7.7 7.7 7.7 0 7.7
GT.US The Goodyear Tire & Rubber Company 20260526 0 5.97 6.17 5.97 6.03 7821200 6.03 up up correct
GTBP.US GT Biopharma Inc 20260526 0 0.47 0.47 0.385 0.392 1496400 0.392 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260526 0 0.56 0.58 0.53 0.543 222100 0.543 down down correct
GTIM.US Good Times Restaurants Inc 20260526 0 1.28 1.31 1.27 1.29 76500 1.29 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260526 0 26.332 27.17 25.7 26.77 2804600 26.77 up up correct
GTX.US Garrett Motion Inc 20260526 0 33.795 34.29 33.37 33.9 2479900 33.8172 up up correct
GURE.US Gulf Resources Inc 20260526 0 3.61 4.4 3.51 4.0271 21553 4.0271 up up correct
GWRS.US Global Water Resources Inc 20260526 0 7.36 7.76 7.28 7.73 180500 7.6763 up up correct
GYRO.US Gyrodyne LLC 20260526 0 7.21 7.62 7.19 7.2 5800 7.2 down down correct
HAFC.US Hanmi Financial Corporation 20260526 0 30.24 30.74 30.19 30.73 186184 30.73 up up correct
HAIN.US The Hain Celestial Group Inc 20260526 0 0.79 0.82 0.76 0.78 902700 0.78 down up incorrect
HALL.US Hallmark Financial Services Inc 20260526 0 0.07 0.07 0.07 0.07 0 0.07
HALO.US Halozyme Therapeutics Inc 20260526 0 68.96 69.55 68.43 68.72 2031500 68.72 down down correct
HAS.US Hasbro Inc 20260526 0 88.52 89.97 87.5 87.99 2027500 87.2752 down down correct
HBAN.US Huntington Bancshares Incorporated 20260526 0 16.04 16.19 15.96 16.06 30270100 15.9163 up up correct
HBANM.US Huntington Bancshares Incorporated 20260526 0 22.12 22.18 21.761 21.93 20500 21.93 down down correct
HBANP.US Huntington Bancshares Incorporated 20260526 0 16.66 16.72 16.54 16.65 36500 16.3647 down down correct
HBCP.US Home Bancorp Inc 20260526 0 65.62 66 64.51 65.36 75159 65.36 down down correct
HBIO.US Harvard Bioscience Inc 20260526 0 5.5 5.8332 5.26 5.68 30820 5.68 up up correct
HBNC.US Horizon Bancorp Inc 20260526 0 18.5 18.755 18.44 18.75 307714 18.6035 up up correct
HBT.US HBT Financial Inc 20260526 0 28.56 28.92 28.465 28.88 99300 28.88 up up correct
HCAT.US Health Catalyst Inc 20260526 0 1.28 1.321 1.23 1.26 584838 1.26 down down correct
HCKT.US The Hackett Group Inc 20260526 0 11.13 11.2 10.85 11.06 497300 10.9305 down down correct
HCM.US HUTCHMED (China) Limited 20260526 0 11.96 11.96 11.57 11.75 21700 11.75 down down correct
HCSG.US Healthcare Services Group Inc 20260526 0 20.44 20.6 20.17 20.32 1009500 20.32 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260526 0 2.37 2.48 2.31 2.41 98900 2.41 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260526 0 2.72 2.97 2.48 2.62 504333 15.72 down down correct
HDSN.US Hudson Technologies Inc 20260526 0 5.1 5.24 5.09 5.13 589800 5.13 up up correct
HELE.US Helen of Troy Limited 20260526 0 25.65 26.95 25.56 26.66 620000 26.66 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260526 0 0.085 0.085 0.075 0.075 30200 0.075 down down correct
HEPS.US D 20260526 0 2.74 2.77 2.68 2.76 444500 2.76 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260526 0 19.1 19.1 19.04 19.04 2559 19.04 down down correct
HFFG.US HF Foods Group Inc 20260526 0 1.99 2.12 1.96 2.1 200300 2.1 up up correct
HFWA.US Heritage Financial Corporation 20260526 0 27.28 27.67 26.785 27.61 229310 27.61 up up correct
HGBL.US Heritage Global Inc 20260526 0 1.2 1.22 1.18 1.21 14700 1.21 up up correct
HIFS.US Hingham Institution for Savings 20260526 0 286.77 294.99 283.97 286.62 21100 286.62 down down correct
HIHO.US Highway Holdings Limited 20260526 0 0.778 0.7948 0.75 0.7501 17985 0.7501 down down correct
HIMX.US Himax Technologies Inc 20260526 0 21.71 22.44 20.96 21.43 5049800 21.0594 down down correct
HITI.US High Tide Inc. Common Shares 20260526 0 2.4 2.4115 2.35 2.36 226971 2.36 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260526 0 4.3 4.36 4.07 4.1 34652900 4.1 down up incorrect
HLIT.US Harmonic Inc 20260526 0 17.2 17.59 15.82 16.9 18705300 16.9 down up incorrect
HLMN.US Hillman Solutions Corp 20260526 0 7.36 7.525 7.35 7.45 1232400 7.45 up down incorrect
HLNE.US Hamilton Lane Incorporated 20260526 0 91.43 91.43 88.1 90.36 1121700 89.694 down down correct
HNNA.US Hennessy Advisors Inc 20260526 0 10.35 10.5999 10.2987 10.35 13659 10.35
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260526 0 25.02 25.02 25.02 25.02 100 24.7166
HNRG.US Hallador Energy Company 20260526 0 18.32 19.04 18.18 19.02 716400 19.02 up up correct
HNST.US The Honest Company Inc 20260526 0 3.48 3.63 3.48 3.56 1852200 3.56 up up correct
HOFT.US Hooker Furniture Corporation 20260526 0 13.42 13.9199 12.32 13.11 31083 13.0108 down down correct
HON.US Honeywell International Inc 20260526 0 233.13 235.92 230.62 231.72 6280514 243.0204 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260526 0 74.495 76.04 73.455 74.09 20130200 74.09 down down correct
HOOK.US HOOKIPA Pharma Inc 20260526 0 1.11 1.18 1.09 1.18 65000 1.18 up up correct
HOPE.US Hope Bancorp Inc 20260526 0 12.39 12.645 12.39 12.56 815771 12.56 up down incorrect
HOTH.US Hoth Therapeutics Inc 20260526 0 0.69 0.7149 0.67 0.7083 483070 0.7083 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20260526 0 0.444 0.495 0.444 0.463 797900 0.463 up down incorrect
HPK.US HighPeak Energy Inc 20260526 0 7.68 7.78 6.985 7.06 736000 7.06 down up incorrect
HQI.US HireQuest Inc 20260526 0 12.19 12.69 12.19 12.69 14700 12.6321 up down incorrect
HQY.US HealthEquity Inc 20260526 0 86.96 88.39 86.66 87.25 777400 87.25 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260526 0 30.15 30.63 30.08 30.09 699200 30.09 down down correct
HROW.US Harrow Health Inc 20260526 0 33.11 34.25 32.7 34.17 992500 34.17 up up correct
HRTX.US Heron Therapeutics Inc 20260526 0 0.8585 0.8896 0.8415 0.8833 1607283 0.8833 up up correct
HRZN.US Horizon Technology Finance Corporation 20260526 0 4.01 4.14 4.01 4.07 732500 3.9103 up up correct
HSDT.US Helius Medical Technologies Inc 20260526 0 2.27 2.34 2.26 2.3 208200 2.3 up up correct
HSIC.US Henry Schein Inc 20260526 0 74.25 74.51 73.6 73.9 1228500 73.9 down up incorrect
HST.US Host Hotels & Resorts Inc 20260526 0 22.52 23.17 22.47 23.11 8959700 22.2568 up up correct
HSTM.US HealthStream Inc 20260526 0 23.78 24.42 23.59 24.37 171400 24.37 up up correct
HTHT.US Huazhu Group Limited 20260526 0 45.44 45.44 43.02 43.13 2011500 43.13 down down correct
HTLD.US Heartland Express Inc 20260526 0 14.39 14.79 14.39 14.66 574000 14.64 up up correct
HTOO.US Fusion Fuel Green PLC 20260526 0 3.01 3.22 3 3.1 23200 3.1 up up correct
HUBG.US Hub Group Inc 20260526 0 41.73 42.83 41.49 42.77 1219300 42.6474 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260526 0 1.1 1.1089 1 1.06 66122 1.06 down up incorrect
HUIZ.US Huize Holding Limited 20260526 0 1.7 1.7 1.42 1.47 14900 1.47 down up incorrect
HUMA.US Humacyte Inc 20260526 0 1.025 1.12 1.02 1.11 7120900 1.11 up down incorrect
HUMAW.US Humacyte Inc 20260526 0 0.06 0.0807 0.0503 0.0807 10452 0.0807 up down incorrect
HURC.US Hurco Companies Inc 20260526 0 17.1 17.1 16.87 16.87 6500 16.87 down up incorrect
HURN.US Huron Consulting Group Inc 20260526 0 104.46 104.64 100.1 103.9 351400 103.9 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260526 0 111.9 116.45 110.36 112.54 5045300 112.54 up up correct
HWBK.US Hawthorn Bancshares Inc 20260526 0 35.61 36.3 35.61 36.3 4600 36.0978 up up correct
HWC.US Hancock Whitney Corporation 20260526 0 67.69 68.44 67.46 68.16 534200 67.6674 up up correct
HWCPZ.US HWCPZ 20260526 0 22.37 22.399 22.37 22.37 1200 21.9772
HWKN.US Hawkins Inc 20260526 0 153.97 158.69 153.41 156.67 90600 156.484 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260526 0 0.98 1 0.976 0.985 23000 0.985 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20260526 0 33.5 34.26 32.788 33.22 1632200 33.22 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260526 0 15.12 15.45 14.74 15.19 842200 15.19 up up correct
IBCP.US Independent Bank Corporation 20260526 0 34.01 34.58 33.92 34.36 97000 34.36 up up correct
IBEX.US IBEX Limited 20260526 0 32.14 32.52 31.94 32.22 95500 32.22 up up correct
IBKR.US Interactive Brokers Group Inc 20260526 0 82.36 84.29 82.27 82.89 4281100 82.8066 up up correct
IBOC.US International Bancshares Corporation 20260526 0 72.86 73.72 72.47 73.05 425800 73.05 up up correct
IBRX.US ImmunityBio Inc 20260526 0 7.28 8.03 7.27 7.92 19077200 7.92 up up correct
ICCC.US ImmuCell Corporation 20260526 0 10.17 10.75 10.17 10.5 66700 10.5 up up correct
ICCM.US Icecure Medical 20260526 0 0.225 0.23 0.22 0.227 22420 6.81 up up correct
ICFI.US ICF International Inc 20260526 0 68.17 68.81 67.725 68.19 192196 68.0512 up up correct
ICHR.US Ichor Holdings Ltd 20260526 0 72.478 73.2 68 72.73 1723400 72.73 up up correct
ICLR.US ICON Public Limited Company 20260526 0 116.78 116.78 113.1 113.85 996400 113.85 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260526 0 1.412 1.45 1.36 1.38 52201 1.38 down down correct
ICUI.US ICU Medical Inc 20260526 0 133.82 136.62 132 134.97 420700 134.97 up up correct
IDCC.US InterDigital Inc 20260526 0 260.58 263.94 255 263.36 262300 262.6921 up up correct
IDN.US Intellicheck Inc 20260526 0 4.47 4.56 4.2 4.24 650374 4.24 down down correct
IDXX.US IDEXX Laboratories Inc 20260526 0 554.72 559.83 550.27 557.21 425100 557.21 up up correct
IDYA.US IDEAYA Biosciences Inc 20260526 0 29.15 29.495 28.58 29.35 590700 29.35 up up correct
IEP.US Icahn Enterprises L.P 20260526 0 7.52 7.58 7.51 7.55 627500 7.55 up up correct
IESC.US IES Holdings Inc 20260526 0 675.42 705 670 696.85 167200 696.85 up up correct
IFBD.US Infobird Co. Ltd 20260526 0 0.8828 0.8828 0.8828 0.8828 791 0.8828
IFMK.US iFresh Inc 20260526 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260526 0 2.72 2.94 2.68 2.74 1644700 2.74 up up correct
IGIC.US International General Insurance Holdings Ltd 20260526 0 25.2 25.37 24.835 25.2 67500 25.123
IHRT.US iHeartMedia Inc 20260526 0 4.75 4.995 4.51 4.91 1257210 4.91 up up correct
III.US Information Services Group Inc 20260526 0 4.47 4.49 4.29 4.34 236200 4.295 down down correct
IIIV.US i3 Verticals Inc 20260526 0 19.99 20.59 19.88 20 371795 20 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260526 0 1.56 1.59 1.11 1.52 217503929 1.52 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260526 0 0.2 0.26 0.12 0.26 110700 0.26 up up correct
IKT.US Inhibikase Therapeutics Inc 20260526 0 1.73 1.75 1.69 1.7 413800 1.7 down down correct
ILMN.US Illumina Inc 20260526 0 144.61 146.42 142.61 145.23 1602500 145.23 up up correct
ILPT.US Industrial Logistics Properties Trust 20260526 0 8.66 8.75 8.5 8.72 397500 8.6216 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260526 0 10.3 10.3 10.3 10.3 0 10.3
IMCC.US IM Cannabis Corp 20260526 0 0.253 0.289 0.233 0.28 557200 0.28 up up correct
IMCR.US Immunocore Holdings plc 20260526 0 29.265 29.835 28.2 29.41 385632 29.41 up up correct
IMKTA.US Ingles Markets Incorporated 20260526 0 88.6 89.25 86.13 87.44 120307 87.2815 down down correct
IMMP.US Immutep Limited 20260526 0 0.4892 0.4899 0.45 0.4537 943280 0.4537 down down correct
IMMR.US Immersion Corporation 20260526 0 6.3 6.44 6.29 6.38 279900 6.3079 up up correct
IMNM.US Immunome Inc 20260526 0 21.61 22.41 20.91 21.91 1094600 21.91 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260526 0 53.12 55.45 53.12 55.23 80600 54.5157 up up correct
IMRA.US IMARA Inc 20260526 0 17.76 17.87 17.69 17.74 18984 17.6159 down down correct
IMRN.US Immuron Limited 20260526 0 0.99 1.03 0.968 1.01 24900 1.01 up up correct
IMRX.US Immuneering Corporation 20260526 0 5.4 5.44 5.005 5.27 2082700 5.27 down down correct
IMTE.US Integrated Media Technology Limited 20260526 0 0.514 0.528 0.481 0.52 9700 0.52 up up correct
IMTX.US Immatics N.V 20260526 0 11.68 11.727 11 11.19 670000 11.19 down down correct
IMUX.US Immunic Inc 20260526 0 13.25 13.7 12.655 12.97 247900 12.97 down down correct
IMVT.US Immunovant Inc 20260526 0 34.95 35.46 33.54 33.83 1882400 33.83 down down correct
IMXI.US International Money Express Inc 20260526 0 15.33 15.33 15.18 15.24 257400 15.24 down down correct
INAB.US IN8bio Inc. Common Stock 20260526 0 1.67 1.7 1.65 1.69 55500 1.69 up up correct
INBK.US First Internet Bancorp 20260526 0 23.72 24.37 23.49 23.66 34700 23.6088 down down correct
INBKZ.US INBKZ 20260526 0 24.952 24.952 24.952 24.952 300 24.952
INBX.US Inhibrx Inc 20260526 0 105.84 108.75 99.2 106.85 228800 106.85 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260526 0 0.91 0.943 0.9 0.906 75100 0.906 down down correct
INCY.US Incyte Corporation 20260526 0 97.35 98.13 96.64 97.1 1176000 97.1 down down correct
INDB.US Independent Bank Corp 20260526 0 78.99 80.2 78.92 79.91 298300 79.3097 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260526 0 4.849 5.27 4.7 5.07 10462500 5.07 up down incorrect
INDP.US Indaptus Therapeutics Inc 20260526 0 1.22 1.22 1.08 1.11 64900 1.11 down up incorrect
INGN.US Inogen Inc 20260526 0 6.41 6.66 6.365 6.58 311500 6.58 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260526 0 10.85 10.85 10.4 10.44 16500 10.44 down down correct
INM.US InMed Pharmaceuticals Inc 20260526 0 1.65 1.78 1.65 1.72 345100 1.72 up up correct
INMB.US INmune Bio Inc 20260526 0 1.46 1.48 1.4 1.43 241102 1.43 down down correct
INMD.US InMode Ltd 20260526 0 13.69 13.9 13.667 13.81 1193000 13.81 up up correct
INN.US PF 20260526 0 16.7 17.015 16.7 16.7 19749 16.7
INNV.US InnovAge Holding Corp 20260526 0 7.23 7.37 7.19 7.35 233500 7.35 up up correct
INO.US Inovio Pharmaceuticals Inc 20260526 0 1.35 1.37 1.26 1.26 2133200 1.26 down down correct
INOD.US Innodata Inc 20260526 0 97.5 100.9 94.4 95.91 1474100 95.91 down down correct
INOV.US Inovalon Holdings Inc 20260526 0 36.59 36.59 36.5 36.579 1300 36.579 down down correct
INSE.US Inspired Entertainment Inc 20260526 0 7.1 7.48 7.07 7.32 117700 7.32 up up correct
INSG.US Inseego Corp 20260526 0 12.71 12.84 12 12.55 456500 12.55 down down correct
INSM.US Insmed Incorporated 20260526 0 107.82 109.74 105 108.87 2273700 108.87 up up correct
INTA.US Intapp Inc. Common Stock 20260526 0 20.03 20.62 19.67 19.83 787300 19.83 down down correct
INTC.US Intel Corporation 20260526 0 122.1 125.62 117.35 123.52 108167300 123.52 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260526 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260526 0 41.6 42.61 40 40.48 62000 40.48 down down correct
INTU.US Intuit Inc 20260526 0 314.47 317.06 302.38 304.35 9770100 303.0078 down down correct
INTZ.US Intrusion Inc 20260526 0 0.8198 0.855 0.81 0.8465 55244 0.8465 up up correct
INVA.US Innoviva Inc 20260526 0 22.38 22.95 22.34 22.68 901400 22.68 up up correct
INVE.US Identiv Inc 20260526 0 4.02 4.15 3.92 3.93 177600 3.93 down down correct
INVZ.US Innoviz Technologies Ltd 20260526 0 0.72 0.77 0.72 0.736 2953100 0.736 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260526 0 0.0035 0.0035 0.003 0.0031 194639 0.0031 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260526 0 76 76.74 74.73 76.07 1279224 76.07 up up correct
IOSP.US Innospec Inc 20260526 0 79.87 82.06 79.87 81.96 151000 81.96 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260526 0 4.08 4.25 3.95 4.1 14576900 4.1 up up correct
IPAR.US Inter Parfums Inc 20260526 0 92.82 93.09 91.87 92.68 158600 91.9515 down down correct
IPDN.US Professional Diversity Network Inc 20260526 0 0.663 0.718 0.6483 0.6734 29864 0.6734 up down incorrect
IPGP.US IPG Photonics Corporation 20260526 0 121.5 121.6 117.15 119.82 577100 119.82 down down correct
IPHA.US Innate Pharma S.A 20260526 0 1.8 1.83 1.72 1.72 40300 1.72 down down correct
IPSC.US Century Therapeutics Inc. 20260526 0 2.29 2.29 2.17 2.17 728100 2.17 down down correct
IPW.US iPower Inc. 20260526 0 4.24 4.31 3.855 3.92 161800 3.92 down down correct
IPWR.US Ideal Power Inc 20260526 0 6.5 7.89 6.4 6.92 2747900 6.92 up up correct
IQ.US iQIYI Inc 20260526 0 1.08 1.1 1.03 1.1 11776600 1.1 up up correct
IRDM.US Iridium Communications Inc 20260526 0 51.64 51.64 49.06 50.16 3208900 50.001 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260526 0 59.68 61.49 58.61 59.78 41949000 59.78 up up correct
IRIX.US IRIDEX Corporation 20260526 0 1 1.045 0.98 1.04 102441 1.04 up up correct
IRMD.US IRadimed Corporation 20260526 0 92.37 93.4137 90.97 92.94 102262 92.94 up down incorrect
IRTC.US iRhythm Technologies Inc 20260526 0 116.33 117.455 113.24 114.45 485500 114.45 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260526 0 3.92 4 3.825 3.9 2785384 3.9 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260526 0 3.41 3.59 3.33 3.38 128100 3.38 down up incorrect
ISRG.US Intuitive Surgical Inc 20260526 0 439.42 442.94 434.15 436.64 1688500 436.64 down down correct
ISSC.US Innovative Solutions and Support Inc 20260526 0 16.66 17.39 16.49 16.65 575900 16.65 down down correct
ISTR.US Investar Holding Corporation 20260526 0 28.61 29.12 28.25 28.58 142400 28.4653 down down correct
ITIC.US Investors Title Company 20260526 0 244.84 244.84 238.98 242.39 21200 241.9505 down down correct
ITRI.US Itron Inc 20260526 0 84.11 85.31 83.17 84.44 649200 84.44 up up correct
ITRM.US Iterum Therapeutics plc 20260526 0 0.065 0.075 0.0488 0.075 212360 0.075 up up correct
ITRN.US Ituran Location and Control Ltd 20260526 0 62.2 62.82 57 61.39 318400 60.907 down down correct
IVA.US Inventiva S.A 20260526 0 5.34 5.34 5.03 5.16 127300 5.16 down down correct
IZEA.US IZEA Worldwide Inc 20260526 0 3.79 3.895 3.7 3.73 54500 3.73 down down correct
JACK.US Jack in the Box Inc 20260526 0 11.61 11.89 10.7 10.89 829000 10.89 down up incorrect
JAGX.US Jaguar Health Inc 20260526 0 2.91 3.24 2.91 3.11 99600 3.11 up up correct
JAKK.US JAKKS Pacific Inc 20260526 0 22.32 22.74 22.22 22.27 39900 22.0267 down down correct
JAN.US JanOne Inc 20260526 0 26.57 27.19 26.29 26.9 382500 26.6894 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260526 0 14.55 14.67 14.33 14.4 364600 14.4 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260526 0 240.7 242 236.05 237.41 660100 237.41 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260526 0 261.08 267.99 260 267.63 588300 267.63 up up correct
JBLU.US JetBlue Airways Corporation 20260526 0 5.19 5.42 5.18 5.28 33871600 5.28 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260526 0 76.71 77.44 75.19 75.68 84000 75.68 down down correct
JD.US JD.com Inc 20260526 0 30.17 30.37 29.83 29.99 13539700 29.99 down down correct
JFIN.US Jiayin Group Inc 20260526 0 4.22 4.25 4 4.19 82200 4.19 down down correct
JFU.US 9F Inc 20260526 0 3.11 3.49 3.11 3.49 1300 3.49 up up correct
JG.US Aurora Mobile Limited 20260526 0 6.18 6.25 5.84 6.2399 13775 6.2399 up up correct
JJSF.US J & J Snack Foods Corp 20260526 0 74.26 75.31 73.49 74.44 218800 73.6757 up up correct
JKHY.US Jack Henry & Associates Inc 20260526 0 138.9 138.9 136.78 137.36 1558700 136.7453 down down correct
JOUT.US Johnson Outdoors Inc 20260526 0 44.07 45.63 43.77 44.39 47800 44.0713 up down incorrect
JPM.US PM 20260526 0 17.33 17.39 17.31 17.33 104976 17.33
JRSH.US Jerash Holdings (US) Inc 20260526 0 3.33 3.42 3.3 3.4 79000 3.4 up up correct
JRVR.US James River Group Holdings Ltd 20260526 0 4.09 4.09 3.945 3.97 328000 3.96 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260526 0 18.31 18.38 18.31 18.31 9100 17.9366
JSPR.US Jasper Therapeutics Inc 20260526 0 0.91 0.941 0.88 0.913 114600 0.913 up up correct
JSPRW.US Jasper Therapeutics Inc 20260526 0 0.0204 0.0204 0.0204 0.0204 26006 0.0204
JVA.US Coffee Holding Co. Inc 20260526 0 4.38 4.45 4.26 4.36 22700 4.36 down down correct
JWEL.US Jowell Global Ltd 20260526 0 2.16 2.211 2.16 2.211 700 2.211 up up correct
JYNT.US The Joint Corp 20260526 0 8.95 9.22 8.95 9.22 47500 9.22 up up correct
JZXN.US Jiuzi Holdings Inc 20260526 0 1.1 1.19 1.097 1.11 184000 1.11 up up correct
KALA.US Kala Pharmaceuticals Inc 20260526 0 2.43 2.43 2.1 2.17 134195 2.17 down down correct
KALU.US Kaiser Aluminum Corporation 20260526 0 178.62 186.355 178.62 185.55 227866 184.7589 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260526 0 26.81 26.82 26.77 26.81 8068000 26.81
KARO.US Karooooo Ltd 20260526 0 47.62 47.9541 45.94 47.91 51102 46.8071 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260526 0 0.0436 0.0517 0.0429 0.0451 29946 0.0451 up up correct
KBNT.US Kubient Inc 20260526 0 0.0001 0.0001 0.0001 0.0001 4737 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260526 0 13.335 13.56 13.022 13.03 2512000 13.03 down down correct
KDP.US Keurig Dr Pepper Inc 20260526 0 29.01 30.22 29.01 29.55 14386000 29.341 up up correct
KE.US Kimball Electronics Inc 20260526 0 24.98 25.645 24.7 25.59 170473 25.59 up up correct
KELYA.US Kelly Services Inc 20260526 0 10.66 10.89 10.6 10.81 389900 10.81 up up correct
KELYB.US Kelly Services Inc 20260526 0 17.58 17.58 17.58 17.58 0 17.58
KEQU.US Kewaunee Scientific Corporation 20260526 0 40.33 40.33 39.97 39.97 1800 39.97 down down correct
KFFB.US Kentucky First Federal Bancorp 20260526 0 4.555 4.555 4.555 4.555 746 4.555
KFRC.US Kforce Inc 20260526 0 41.36 41.86 40.91 41.65 247200 41.3161 up up correct
KHC.US The Kraft Heinz Company 20260526 0 23.805 24.1 23.695 23.85 15194400 23.4254 up up correct
KIDS.US OrthoPediatrics Corp 20260526 0 18.5 18.6 17.79 17.9 116200 17.9 down down correct
KINS.US Kingstone Companies Inc 20260526 0 16.17 16.59 15.93 16.12 113890 16.12 down down correct
KLAC.US KLA Corporation 20260526 0 1936.71 2022.81 1914.325 2011.39 11508700 201.139 up up correct
KLDO.US Kaleido Biosciences Inc 20260526 0 0.0001 0.0001 0.0001 0.0001 957 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260526 0 107.71 109.16 104.7 108.57 731000 108.379 up up correct
KLTR.US Kaltura Inc. Common Stock 20260526 0 1.45 1.5 1.43 1.5 313300 1.5 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260526 0 3.1 3.2 3.03 3.09 282300 3.09 down up incorrect
KMDA.US Kamada Ltd 20260526 0 7.97 8.05 7.84 7.95 92500 7.95 down down correct
KNDI.US Kandi Technologies Group Inc 20260526 0 0.74 0.78 0.73 0.76 122700 0.76 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260526 0 53.24 53.63 52.26 52.86 551300 52.86 down down correct
KNSL.US Kinsale Capital Group Inc 20260526 0 308.71 313.535 305.64 312.02 227300 311.7651 up up correct
KOD.US Kodiak Sciences Inc 20260526 0 36.53 36.92 35.77 36 493400 36 down down correct
KOPN.US Kopin Corporation 20260526 0 5.4 5.75 5.2 5.61 9029700 5.61 up up correct
KOSS.US Koss Corporation 20260526 0 3.97 4.26 3.97 4.19 48700 4.19 up up correct
KPLT.US Katapult Holdings Inc 20260526 0 6.08 6.19 6 6.07 9600 6.07 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260526 0 0.0014 0.0018 0.0013 0.0018 48503 0.0018 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260526 0 2.58 2.712 2.54 2.7 75700 2.7 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260526 0 8.3 9.055 8.22 8.97 570500 8.97 up up correct
KRBP.US Kiromic BioPharma Inc 20260526 0 21.5325 21.5325 21.5325 21.5325 0 21.5325
KRKR.US 36Kr Holdings Inc 20260526 0 3.63 3.63 3.405 3.52 6400 3.52 down down correct
KRMD.US Repro Med Systems Inc 20260526 0 4.11 4.245 4.09 4.2 82900 4.2 up up correct
KRNT.US Kornit Digital Ltd 20260526 0 14.76 15.49 14.74 15.48 265000 15.48 up up correct
KRNY.US Kearny Financial Corp 20260526 0 8.24 8.39 8.22 8.3 440600 8.3 up up correct
KROS.US Keros Therapeutics Inc 20260526 0 11.27 11.36 10.84 11.23 480500 11.23 down down correct
KRT.US Karat Packaging Inc 20260526 0 26.69 26.985 26.36 26.46 46385 26.46 down down correct
KRUS.US Kura Sushi USA Inc 20260526 0 54.74 56.4 53.755 56.4 222400 56.4 up up correct
KRYS.US Krystal Biotech Inc 20260526 0 302.03 303.87 298.985 302.68 181900 302.68 up up correct
KTCC.US Key Tronic Corporation 20260526 0 3.15 3.26 3.15 3.21 9700 3.21 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260526 0 57.66 59.3 55.9 56.8 4809100 56.8 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260526 0 0.72 0.72 0.68 0.68 168200 0.68 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260526 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260526 0 11.34 11.43 10.39 10.41 2932514 10.41 down down correct
KVHI.US KVH Industries Inc 20260526 0 12.78 13 11.4 11.52 722700 11.52 down down correct
KXIN.US Kaixin Auto Holdings 20260526 0 6.25 6.4 6.021 6.33 238700 6.33 up up correct
KYMR.US Kymera Therapeutics Inc 20260526 0 79.17 80.78 77.99 80.77 503100 80.77 up down incorrect
KZIA.US Kazia Therapeutics Limited 20260526 0 13.68 13.74 12.3 12.51 253200 12.51 down up incorrect
KZR.US Kezar Life Sciences Inc 20260526 0 0.17 0.17 0.16 0.17 477047 0.17
LAKE.US Lakeland Industries Inc 20260526 0 10.51 10.7 10.33 10.65 95100 10.65 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260526 0 153.17 154.76 152.81 154.12 528600 152.5237 up up correct
LAND.US Gladstone Land Corporation 20260526 0 9.63 9.7 9.44 9.48 565291 9.3764 down down correct
LANDO.US Gladstone Land Corporation 20260526 0 20.67 20.7088 20.59 20.63 12486 20.3826 down up incorrect
LARAX.US LARAX 20260526 0 8.31 8.31 8.31 8.31 0 8.1943
LARK.US Landmark Bancorp Inc 20260526 0 27.07 28 27.07 28 6500 28 up up correct
LASR.US nLIGHT Inc 20260526 0 80.6 82.905 78 81.57 1180000 81.57 up up correct
LAUR.US Laureate Education Inc 20260526 0 33.26 33.76 32.916 33.54 733000 33.54 up up correct
LBRDA.US Liberty Broadband Corporation 20260526 0 33.87 34.12 33.35 33.68 169493 33.68 down down correct
LBRDK.US Liberty Broadband Corporation 20260526 0 33.61 34.6 33.35 33.68 1175800 33.68 up down incorrect
LBRDP.US Liberty Broadband Corporation 20260526 0 22.1 22.35 21.955 22.01 3200 21.5718 down up incorrect
LBTYA.US Liberty Global plc 20260526 0 12.19 12.33 12 12.16 1010415 12.16 down down correct
LBTYB.US Liberty Global plc 20260526 0 12.45 14.7 12.45 14.27 1900 14.27 up up correct
LBTYK.US Liberty Global plc 20260526 0 11.8 11.9 11.635 11.78 653048 11.78 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260526 0 33.015 33.1 32.9 32.99 25573 32.99 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20260526 0 5.885 6.25 5.885 5.97 12285400 5.97 up up correct
LCNB.US LCNB Corp 20260526 0 16.33 16.81 16.33 16.74 24400 16.5239 up down incorrect
LCRDX.US LCRDX 20260526 0 8.32 8.32 8.32 8.32 0 8.1933
LCRUX.US LCRUX 20260526 0 8.32 8.32 8.32 8.32 0 8.2038
LCUT.US Lifetime Brands Inc 20260526 0 8.84 9.17 8.49 8.77 265600 8.77 down down correct
LE.US Lands' End Inc 20260526 0 11.72 12.16 11.635 12.06 197400 12.06 up up correct
LECO.US Lincoln Electric Holdings Inc 20260526 0 265.5 266.28 262.79 265.31 271200 264.5165 down down correct
LEDS.US SemiLEDs Corporation 20260526 0 2.36 2.4 2.1701 2.25 34165 2.25 down down correct
LEE.US Lee Enterprises Incorporated 20260526 0 9.31 10.33 9.26 9.72 156825 9.72 up up correct
LEGH.US Legacy Housing Corporation 20260526 0 23 23.71 22.66 23.56 118800 23.56 up up correct
LEGN.US Legend Biotech Corporation 20260526 0 29.4 30.15 28.71 29.53 1574300 29.53 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260526 0 91.92 91.92 91.92 91.92 0 91.4618
LESL.US Leslie's Inc 20260526 0 3.4 3.6975 3.3 3.46 471197 3.46 up up correct
LEXX.US Lexaria Bioscience Corp 20260526 0 0.65 0.69 0.641 0.665 125000 0.665 up up correct
LFMD.US LifeMD Inc 20260526 0 4.2 4.47 4.2 4.24 602600 4.24 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260526 0 23.625 23.625 23.625 23.625 0 23.065
LFST.US LifeStance Health Group Inc. Common Stock 20260526 0 7.42 7.605 7.41 7.57 2923400 7.57 up down incorrect
LFUS.US Littelfuse Inc 20260526 0 471.55 477.08 463.7 476.77 268800 476.77 up up correct
LFVN.US LifeVantage Corporation 20260526 0 5.83 6.94 5.778 6.93 423800 6.886 up up correct
LGHL.US Lion Group Holding Ltd 20260526 0 0.802 0.841 0.767 0.8 58000 7.2 down down correct
LGIH.US LGI Homes Inc 20260526 0 46.8 47.37 45.39 46.75 261700 46.75 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260526 0 231 236.35 228.65 235.33 222300 235.33 up up correct
LGO.US Largo Resources Ltd 20260526 0 0.98 1 0.95 0.97 622700 0.97 down down correct
LGVN.US Longeveron Inc 20260526 0 0.834 0.85 0.774 0.811 506800 0.811 down down correct
LI.US Li Auto Inc 20260526 0 15.91 16.065 15.78 15.88 8854300 15.88 down down correct
LIDR.US Aeye Inc 20260526 0 1.93 2.0201 1.91 1.96 1124024 1.96 up up correct
LIDRW.US AEye Inc 20260526 0 0.0339 0.0339 0.0336 0.0336 3039 0.0336 down down correct
LIFE.US aTyr Pharma Inc 20260526 0 17.67 19.31 17.34 19.3 549968 19.3 up up correct
LILA.US Liberty Latin America Ltd 20260526 0 7.9868 8.0668 7.8069 7.9968 645504 5.4326 up up correct
LILAK.US Liberty Latin America Ltd 20260526 0 8.0468 8.2167 7.9118 8.1467 1409106 5.5345 up up correct
LINC.US Lincoln Educational Services Corporation 20260526 0 48.44 50.06 47.74 48.95 372600 48.95 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260526 0 21.04 21.65 20.87 21.37 631900 21.37 up up correct
LINK.US Interlink Electronics Inc 20260526 0 4.7 6.055 4.7 5.41 144400 5.41 up up correct
LIQT.US LiqTech International Inc 20260526 0 1.8 2.14 1.8 1.81 6400 1.81 up down incorrect
LITE.US Lumentum Holdings Inc 20260526 0 963.01 963.01 903.02 910.81 5212200 910.81 down up incorrect
LIVE.US Live Ventures Incorporated 20260526 0 10.55 10.73 10.55 10.73 1100 10.73 up up correct
LIVN.US LivaNova PLC 20260526 0 74.51 75.815 70.74 75.42 436700 75.42 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260526 0 5.88 6.05 5.48 5.65 153400 5.65 down down correct
LKFN.US Lakeland Financial Corporation 20260526 0 60.01 60.99 60.01 60.71 92600 60.1935 up down incorrect
LKQ.US LKQ Corporation 20260526 0 27.16 27.29 26.75 27.25 3307400 27.25 up down incorrect
LMAT.US LeMaitre Vascular Inc 20260526 0 97.94 99.77 97 98.71 503800 98.71 up up correct
LMB.US Limbach Holdings Inc 20260526 0 72.5 76.48 72.5 74.19 275343 74.19 up up correct
LMFA.US LM Funding America Inc 20260526 0 0.241 0.248 0.235 0.239 11040 5.975 down down correct
LMNR.US Limoneira Company 20260526 0 12.8 12.88 12.58 12.8 130200 12.8
LNSR.US LENSAR Inc 20260526 0 6.1 6.1 5.92 6.05 28083 6.05 down down correct
LNT.US Alliant Energy Corporation 20260526 0 74.23 74.67 73.44 73.68 1439900 73.68 down down correct
LNTH.US Lantheus Holdings Inc 20260526 0 102.66 102.66 98 100.06 1566800 100.06 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260526 0 4.15 4.2099 4.15 4.18 24226 4.082 up up correct
LOB.US Live Oak Bancshares Inc 20260526 0 37.43 38.35 37.27 37.85 229700 37.8196 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260526 0 14.11 14.22 13.74 13.86 244600 13.86 down down correct
LOGC.US LogicBio Therapeutics Inc 20260526 0 8.5 8.98 8.4 8.84 188300 8.84 up up correct
LOGI.US Logitech International S.A 20260526 0 110.95 111.75 109.18 111.36 1162000 111.36 up down incorrect
LOOP.US Loop Industries Inc 20260526 0 1.38 1.478 1.37 1.39 28600 1.39 up down incorrect
LOPE.US Grand Canyon Education Inc 20260526 0 155.11 156.19 153.16 154.67 160600 154.67 down down correct
LOVE.US The Lovesac Company 20260526 0 16.38 16.5 16.08 16.33 117400 16.33 down down correct
LPCN.US Lipocine Inc 20260526 0 2.31 2.38 2.26 2.26 152300 2.26 down down correct
LPLA.US LPL Financial Holdings Inc 20260526 0 286.05 286.05 278.26 282.42 942900 282.42 down down correct
LPRO.US Open Lending Corporation 20260526 0 2.12 2.295 2.12 2.24 1530800 2.24 up up correct
LPSN.US LivePerson Inc 20260526 0 2.18 2.18 2.1 2.11 97800 2.11 down down correct
LPTH.US LightPath Technologies Inc 20260526 0 18.01 18.04 16.18 16.24 5608200 16.24 down down correct
LQDA.US Liquidia Corporation 20260526 0 61.23 62.16 59.16 60.1 1286900 60.1 down down correct
LQDT.US Liquidity Services Inc 20260526 0 34.52 35.85 34.52 35.76 134900 35.76 up up correct
LRCX.US Lam Research Corporation 20260526 0 314.77 323.98 309.65 322.68 9763600 322.4528 up up correct
LRMR.US Larimar Therapeutics Inc 20260526 0 3.49 3.565 3.405 3.47 920900 3.47 down down correct
LSBK.US Lake Shore Bancorp Inc 20260526 0 15.65 15.95 15.56 15.6 44021 15.6 down down correct
LSCC.US Lattice Semiconductor Corporation 20260526 0 148.4 150.87 146.25 150.35 2332800 150.35 up up correct
LSTR.US Landstar System Inc 20260526 0 194.21 202.96 194.21 202.13 498200 202.13 up up correct
LTAFX.US Altst Strgs Fd A 20260526 0 12.72 12.72 12.72 12.72 0 11.8761
LTBR.US Lightbridge Corporation 20260526 0 11.78 12.17 11.52 11.59 882200 11.59 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260526 0 11.74 11.74 11.74 11.74 0 11.0044
LTCH.US Latch Inc 20260526 0 0.17 0.17 0.14 0.155 94200 0.155 down down correct
LTCHW.US Latch Inc 20260526 0 0.0002 0.0002 0.0002 0.0002 404 0.0002
LTIFX.US LTIFX 20260526 0 12.92 12.92 12.92 12.92 0 12.1434
LTRN.US Lantern Pharma Inc 20260526 0 3.53 3.7 3.34 3.38 224100 3.38 down down correct
LTRX.US Lantronix Inc 20260526 0 7.25 7.345 6.96 7.28 1881200 7.28 up up correct
LTRYW.US Lottery Com 20260526 0 0.01 0.01 0.0091 0.0095 132597 0.0095 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260526 0 1.08 1.12 1.065 1.11 1676450 1.11 up up correct
LULU.US Lululemon Athletica Inc 20260526 0 128.3 129.01 125.21 127.35 2374700 127.35 down down correct
LUNA.US Luna Innovations Incorporated 20260526 0 0.8337 1.06 0.8337 1.05 27629 1.05 up up correct
LUNG.US Pulmonx Corporation 20260526 0 1.55 1.575 1.5 1.57 478400 1.57 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260526 0 9.78 9.78 9.23 9.39 4300 9.39 down up incorrect
LVO.US LiveOne Inc 20260526 0 7.02 7.19 6.73 7.02 135200 7.02
LWAY.US Lifeway Foods Inc 20260526 0 25.24 25.77 24.21 24.23 63300 24.23 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260526 0 13.04 13.3 11.69 11.97 7391200 11.97 down down correct
LX.US LexinFintech Holdings Ltd 20260526 0 2 2.3 1.95 2.23 5606700 2.23 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260526 0 1.54 1.595 1.54 1.54 5100 1.54
LXRX.US Lexicon Pharmaceuticals Inc 20260526 0 2.21 2.22 2.04 2.06 3074500 2.06 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260526 0 17.46 17.65 16.09 16.37 134000 16.37 down down correct
LYFT.US Lyft Inc 20260526 0 13.809 13.98 13.545 13.58 13448700 13.58 down down correct
LYRA.US Lyra Therapeutics Inc 20260526 0 0.7 0.75 0.7 0.7 3159 0.7
LYTS.US LSI Industries Inc 20260526 0 23.57 24.27 23.4195 24.14 328605 24.14 up up correct
LZ.US LegalZoom.com Inc 20260526 0 6.36 6.49 6.3 6.4 2104100 6.4 up up correct
MANH.US Manhattan Associates Inc 20260526 0 136.87 140.78 136.52 139.67 690800 139.67 up up correct
MAPSW.US WM Technology Inc 20260526 0 0.001 0.0011 0.001 0.0011 69434 0.0011 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260526 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260526 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260526 0 369.85 374.57 368.76 373.81 1105600 373.81 up up correct
MARA.US Marathon Digital Holdings Inc 20260526 0 14.24 14.87 14.08 14.28 42643500 14.28 up up correct
MARK.US Remark Holdings Inc 20260526 0 0.0012 0.0013 0.0012 0.0013 9493 0.0013 up up correct
MARPS.US Marine Petroleum Trust 20260526 0 4.88 5 4.83 4.98 20900 4.887 up up correct
MASI.US Masimo Corporation 20260526 0 178.69 178.78 178.51 178.67 910600 178.67 down down correct
MASS.US 908 Devices Inc 20260526 0 7.35 7.94 7.35 7.92 272700 7.92 up up correct
MAT.US Mattel Inc 20260526 0 15.1 15.35 15.01 15.07 3671400 15.07 down down correct
MATW.US Matthews International Corporation 20260526 0 26.89 27.53 26.89 27.29 418400 27.29 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260526 0 0.4171 0.4171 0.32 0.4 100816 0.4 down down correct
MAYS.US J.W. Mays Inc 20260526 0 42.23 42.23 42.23 42.23 140 42.23
MBIN.US Merchants Bancorp 20260526 0 46.18 46.81 46.005 46.78 94900 46.6773 up up correct
MBINN.US Merchants Bancorp 20260526 0 20.45 20.5 20.16 20.49 7800 20.111 up up correct
MBIO.US Mustang Bio Inc 20260526 0 0.614 0.64 0.61 0.622 32400 0.622 up up correct
MBOT.US Microbot Medical Inc 20260526 0 1.79 1.8899 1.78 1.81 2343365 1.81 up up correct
MBRX.US Moleculin Biotech Inc 20260526 0 2.42 2.49 2.35 2.45 299600 2.45 up up correct
MBUU.US Malibu Boats Inc 20260526 0 27.91 28.83 27.86 28.68 421200 28.68 up up correct
MBWM.US Mercantile Bank Corporation 20260526 0 52.4 53.315 52.36 52.89 147246 52.4981 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260526 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260526 0 32.72 33.34 32.57 32.96 88000 32.96 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260526 0 23.87 24.81 23.87 24.44 231300 24.44 up up correct
MCHP.US Microchip Technology Incorporated 20260526 0 95.84 99.97 95.22 98.05 13087000 98.05 up up correct
MCHX.US Marchex Inc 20260526 0 1.73 1.89 1.61 1.62 80100 1.62 down down correct
MCRB.US Seres Therapeutics Inc 20260526 0 7.85 8.1 7.41 7.59 45300 7.59 down down correct
MCRI.US Monarch Casino & Resort Inc 20260526 0 116.81 117.98 116.11 117.87 106600 117.576 up up correct
MDB.US MongoDB Inc 20260526 0 314.365 317.46 303.8 307.35 3216500 307.35 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260526 0 516.48 529 508.01 524.28 330900 524.28 up up correct
MDIA.US MediaCo Holding Inc 20260526 0 0.865 0.93 0.865 0.89 28700 0.89 up up correct
MDLZ.US Mondelez International Inc 20260526 0 61.94 62.52 61.22 61.24 7829300 60.7309 down down correct
MDRR.US Medalist Diversified REIT Inc 20260526 0 10.45 11 10.45 11 838 10.936 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260526 0 5 5 4.75 4.75 18898 4.75 down down correct
MDWD.US MediWound Ltd 20260526 0 16.65 16.86 16.37 16.68 84900 16.68 up up correct
MDXG.US MiMedx Group Inc 20260526 0 3.62 3.71 3.62 3.67 2190900 3.67 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260526 0 0.8 0.808 0.725 0.79 1336900 0.79 down down correct
MEDP.US Medpace Holdings Inc 20260526 0 443.535 443.535 422.88 429.11 293500 429.11 down down correct
MELI.US MercadoLibre Inc 20260526 0 1657.99 1659.65 1616.47 1648.04 499102 1648.04 down down correct
MEOH.US Methanex Corporation 20260526 0 60.18 61.88 59.67 60.14 687000 59.9422 down down correct
MERC.US Mercer International Inc 20260526 0 1.06 1.09 0.99 0.99 508800 0.99 down down correct
MESO.US Mesoblast Limited 20260526 0 15.11 15.11 14.76 14.9 122200 14.9 down down correct
METC.US Ramaco Resources Inc 20260526 0 14.22 15.4 14.22 14.81 1540900 14.81 up up correct
MFIN.US Medallion Financial Corp 20260526 0 9.37 9.75 9.37 9.59 54905 9.59 up down incorrect
MGEE.US MGE Energy Inc 20260526 0 76.38 76.69 75.665 76 175761 75.5219 down up incorrect
MGNI.US Magnite Inc 20260526 0 13.19 13.57 13.19 13.29 1635000 13.29 up down incorrect
MGNX.US MacroGenics Inc 20260526 0 4.5 4.515 4.3 4.47 1052610 4.47 down up incorrect
MGPI.US MGP Ingredients Inc 20260526 0 18.12 18.12 17.7 17.8 207700 17.8 down up incorrect
MGRC.US McGrath RentCorp 20260526 0 110.37 113.94 110.37 111.71 244600 111.2531 up down incorrect
MGTX.US MeiraGTx Holdings plc 20260526 0 9.4 9.67 9.285 9.6 618000 9.6 up up correct
MGYR.US Magyar Bancorp Inc 20260526 0 17.41 17.41 17.3 17.3 3295 17.3 down down correct
MIDD.US The Middleby Corporation 20260526 0 148.28 151.56 147.53 150.74 528300 150.74 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260526 0 6.18 7.69 6.18 7.09 242564 7.09 up up correct
MIND.US MIND Technology Inc 20260526 0 7.01 7.48 7.01 7.35 109100 7.35 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260526 0 98.84 99.99 95.62 98.9 704600 98.9 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260526 0 1.42 1.47 1.4 1.4 1265600 1.4 down down correct
MITK.US Mitek Systems Inc 20260526 0 16 16.81 15.69 16.68 1401200 16.68 up up correct
MKSI.US MKS Instruments Inc 20260526 0 330.5 334.8 326.45 334.11 861100 333.8579 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260526 0 18.16 18.16 17.08 17.225 23800 17.225 down down correct
MKTX.US MarketAxess Holdings Inc 20260526 0 135.54 136.06 130.96 131.23 697000 131.23 down down correct
MLAB.US Mesa Laboratories Inc 20260526 0 108.73 108.85 102.85 106.17 266100 106.0052 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260526 0 10.61 10.61 10.59 10.59 59800 10.59 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260526 0 11.01 12.2 11 12.1 2800 12.1 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260526 0 5.43 5.54 5.36 5.53 2579200 5.53 up up correct
MLKN.US MillerKnoll Inc 20260526 0 15.53 15.84 15.53 15.82 528900 15.64 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260526 0 2.57 2.64 2.45 2.51 23100 2.51 down down correct
MMSI.US Merit Medical Systems Inc 20260526 0 63.92 64.92 63.63 64.52 713300 64.52 up up correct
MMYT.US MakeMyTrip Limited 20260526 0 43 43.54 41.9 42.32 984200 42.32 down down correct
MNDO.US MIND C.T.I. Ltd 20260526 0 0.92 0.99 0.92 0.965 76981 0.965 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260526 0 78.25 79.26 75.355 76.83 1702100 76.83 down down correct
MNKD.US MannKind Corporation 20260526 0 3.43 3.56 3.42 3.53 3697300 3.53 up up correct
MNOV.US MediciNova Inc 20260526 0 1.4 1.4 1.36 1.37 34100 1.37 down down correct
MNPR.US Monopar Therapeutics Inc 20260526 0 63 64.17 60.675 62.62 165400 62.62 down down correct
MNRO.US Monro Inc 20260526 0 17 17.29 16.41 16.56 1778700 16.2647 down down correct
MNSB.US MainStreet Bancshares Inc 20260526 0 23.12 24.02 22.755 23.03 40926 23.03 down down correct
MNSBP.US MainStreet Bancshares Inc 20260526 0 25 25.09 24.83 25.09 600 24.6225 up up correct
MNST.US Monster Beverage Corporation 20260526 0 87.39 87.95 86.68 87.42 4812900 87.42 up up correct
MNTK.US Montauk Renewables Inc 20260526 0 1.54 1.62 1.54 1.62 145400 1.62 up up correct
MNTS.US Momentus Inc 20260526 0 12.96 16.28 11.86 15.48 85588800 15.48 up up correct
MNTSW.US Momentus Inc 20260526 0 0.0205 0.048 0.0205 0.045 6558943 0.045 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260526 0 4.05 4.05 4.05 4.05 4600 4.05
MOMO.US Momo Inc 20260526 0 5.92 6.01 5.91 5.95 363300 5.95 up up correct
MORN.US Morningstar Inc 20260526 0 177.75 179.8 175.64 177.74 380000 177.2032 down down correct
MOTS.US Motus GI Holdings Inc 20260526 0 0.0001 0.0001 0.0001 0.0001 144 0.0001
MOVE.US Movano Inc 20260526 0 22 24.67 21.62 23.12 58800 23.12 up up correct
MPAA.US Motorcar Parts of America Inc 20260526 0 10.94 11.085 10.81 10.97 47554 10.97 up up correct
MPB.US Mid Penn Bancorp Inc 20260526 0 32.42 32.99 32.2 32.87 114229 32.87 up up correct
MPWR.US Monolithic Power Systems Inc 20260526 0 1650.49 1714.09 1622.1 1662.98 821400 1660.4465 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260526 0 3.965 3.98 3.795 3.84 1476350 15.36 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260526 0 0.294 0.43 0.294 0.43 105400 0.43 up down incorrect
MRAM.US Everspin Technologies Inc 20260526 0 34.4 34.69 29.61 32.7 7527300 32.7 down down correct
MRBK.US Meridian Corporation 20260526 0 17.58 17.98 17.58 17.73 78100 17.73 up up correct
MRCY.US Mercury Systems Inc 20260526 0 100 101.69 97.99 99.32 640300 99.32 down up incorrect
MREO.US Mereo BioPharma Group plc 20260526 0 0.288 0.352 0.27 0.334 22878500 0.334 up up correct
MRIN.US Marin Software Incorporated 20260526 0 4464 4498 4287 4363 151931 4363 down down correct
MRKR.US Marker Therapeutics Inc 20260526 0 1.41 1.46 1.41 1.45 64100 1.45 up up correct
MRLN.US Marlin Business Services Corp 20260526 0 7.48 8.28 7.26 7.5 2167800 7.5 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260526 0 1.13 1.25 0.95 1.16 806400 1.16 up up correct
MRNA.US Moderna Inc 20260526 0 47.21 48.672 46.17 47.03 3993700 47.03 down up incorrect
MRTN.US Marten Transport Ltd 20260526 0 16.81 17.12 16.78 17.11 601600 17.0522 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260526 0 4.4 4.465 4.32 4.38 5118400 4.38 down down correct
MRVL.US Marvell Technology Inc 20260526 0 211.24 217.45 200.04 208.26 42558200 208.2086 down down correct
MS.US PO 20260526 0 17.04 17.13 16.93 17.13 169831 16.8645 up down incorrect
MSBI.US Midland States Bancorp Inc 20260526 0 27.68 28.24 27.68 28.14 141600 28.14 up up correct
MSEX.US Middlesex Water Company 20260526 0 52.02 52.3 51.58 52.08 108400 52.08 up up correct
MSFT.US Microsoft Corporation 20260526 0 416.43 419.77 413.02 416.03 30398000 416.03 down down correct
MSGM.US Motorsport Games Inc 20260526 0 4.49 4.5 4.15 4.44 53100 4.44 down down correct
MSTR.US MicroStrategy Incorporated 20260526 0 160.83 167 159.28 159.93 11819500 159.93 down down correct
MTC.US Mmtec Inc 20260526 0 6.3 6.495 5.99 6.13 122000 6.13 down down correct
MTCH.US Match Group Inc 20260526 0 35.67 35.98 35.36 35.95 2678400 35.7591 up up correct
MTEX.US Mannatech Incorporated 20260526 0 4.37 5.55 4.2 5.53 34800 5.53 up up correct
MTLS.US Materialise NV 20260526 0 5.88 6.2 5.86 6.19 284800 6.19 up up correct
MTRX.US Matrix Service Company 20260526 0 12.73 13.1 12.73 13.1 372600 13.1 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260526 0 401.53 413.75 397.6 409.68 2199100 409.68 up up correct
MU.US Micron Technology Inc 20260526 0 820.5 916.8 820.3 895.88 76560800 895.7423 up down incorrect
MVBF.US MVB Financial Corp 20260526 0 25.94 26.28 25.78 26.25 40500 26.0832 up down incorrect
MVIS.US MicroVision Inc 20260526 0 0.63 0.67 0.6 0.65 8011500 0.65 up up correct
MVST.US Microvast Holdings Inc 20260526 0 1.488 1.56 1.44 1.44 4271340 1.44 down down correct
MVSTW.US Microvast Holdings Inc 20260526 0 0.0113 0.0121 0.01 0.0117 164009 0.0117 up down incorrect
MXCT.US MaxCyte Inc. 20260526 0 1.03 1.03 0.97 1 1370800 1 down up incorrect
MYFW.US First Western Financial Inc 20260526 0 28.36 30 27.92 28.68 50800 28.68 up up correct
MYGN.US Myriad Genetics Inc 20260526 0 3.83 3.88 3.72 3.85 1020700 3.85 up up correct
MYPS.US Playstudios Inc 20260526 0 0.4808 0.5 0.4553 0.463 702381 0.463 down down correct
MYPSW.US MYPSW 20260526 0 0.0023 0.0023 0.0023 0.0023 1099 0.0023
MYRG.US MYR Group Inc 20260526 0 452.21 466.18 451.31 464.35 173300 464.35 up up correct
MYSZ.US My Size Inc 20260526 0 0.52 0.53 0.49 0.491 30900 0.491 down down correct
NAII.US Natural Alternatives International Inc 20260526 0 2.56 2.65 2.47 2.55 27800 2.55 down down correct
NATH.US Nathan's Famous Inc 20260526 0 100.94 101.2 100.8901 101.2 9186 100.6981 up down incorrect
NATR.US Nature's Sunshine Products Inc 20260526 0 22.46 22.46 21.59 21.89 113100 21.89 down down correct
NAUT.US Nautilus Biotechnology Inc 20260526 0 2.54 2.6 2.405 2.43 384100 2.43 down down correct
NAVI.US Navient Corporation 20260526 0 8.44 8.59 8.44 8.55 709700 8.3739 up up correct
NBIX.US Neurocrine Biosciences Inc 20260526 0 158 158.25 155.66 155.73 984300 155.73 down down correct
NBN.US Northeast Bank 20260526 0 124.79 127.5 124.79 126.64 140100 126.64 up up correct
NBST.US Newbury Street Acquisition Corporation 20260526 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260526 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260526 0 46.04 46.67 46.04 46.58 241000 46.2073 up up correct
NBTX.US Nanobiotix S.A 20260526 0 42.84 42.85 40.05 40.8 70729 40.8 down down correct
NCMI.US National CineMedia Inc 20260526 0 3 3.07 3 3.03 234400 3.03 up up correct
NCNA.US NuCana plc 20260526 0 1.97 2.04 1.97 2 21100 2 up up correct
NCNO.US nCino Inc 20260526 0 15.97 15.99 15.07 15.23 4349900 15.23 down down correct
NCSM.US NCS Multistage Holdings Inc 20260526 0 44.19 45.865 43.94 44.405 21832 44.405 up up correct
NCTY.US The9 Limited 20260526 0 5.44 5.48 5.24 5.27 29700 5.27 down down correct
NDAQ.US Nasdaq Inc 20260526 0 90.92 91.44 90.2 90.88 2479900 90.5552 down down correct
NDLS.US Noodles & Company 20260526 0 10.67 12.2 10.62 11.35 53000 11.35 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20260526 0 5.59 5.59 5.17 5.2 15000 5.2 down up incorrect
NDSN.US Nordson Corporation 20260526 0 292.39 296.86 286 287.83 609800 287.0168 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260526 0 24.06 24.35 23.89 24.25 23099 24.031 up up correct
NEGG.US Newegg Commerce Inc 20260526 0 20.31 21.91 19.3 19.5 82200 19.5 down down correct
NEO.US NeoGenomics Inc 20260526 0 9.24 9.36 9.04 9.27 850500 9.27 up up correct
NEOG.US Neogen Corporation 20260526 0 8.88 9.21 8.85 9.14 3438400 9.14 up up correct
NEON.US Neonode Inc 20260526 0 1.81 1.84 1.61 1.69 241000 1.69 down up incorrect
NEPH.US Nephros Inc 20260526 0 3.54 3.61 3.47 3.58 20800 3.58 up up correct
NERV.US Minerva Neurosciences Inc 20260526 0 5.26 5.495 5.05 5.22 175300 5.22 down up incorrect
NESR.US National Energy Services Reunited Corp 20260526 0 25.41 26.4 25 25.89 1710600 25.89 up down incorrect
NEWT.US Newtek Business Services Corp 20260526 0 13.55 13.87 13.49 13.86 254605 13.6738 up up correct
NEXI.US NexImmune Inc 20260526 0 0.0001 0.0001 0.0001 0.0001 159 0.0001
NEXT.US NextDecade Corporation 20260526 0 8.4 8.545 8.262 8.37 2955735 8.37 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260526 0 14.21 14.3 14.14 14.29 295400 14.29 up up correct
NFE.US New Fortress Energy Inc 20260526 0 0.642 0.652 0.611 0.619 4240900 0.619 down down correct
NFLX.US Netflix Inc 20260526 0 88.4 88.73 87.25 87.68 24014500 87.68 down down correct
NHTC.US Natural Health Trends Corp 20260526 0 2.83 2.9 2.75 2.75 41300 2.75 down down correct
NICE.US NICE Ltd 20260526 0 94.17 96.21 93.24 94.16 531800 94.16 down down correct
NICHX.US NICHX 20260526 0 26.1 26.1 26.1 26.1 0 25.7096
NIU.US Niu Technologies 20260526 0 2.4 2.51 2.4 2.46 311000 2.46 up down incorrect
NKSH.US National Bankshares Inc 20260526 0 35.09 35.5 34.51 35.14 35500 35.14 up down incorrect
NKTR.US Nektar Therapeutics 20260526 0 66.75 67.53 65.27 65.56 879300 65.56 down down correct
NKTX.US Nkarta Inc 20260526 0 3.07 3.185 3.03 3.06 461500 3.06 down down correct
NMFC.US New Mountain Finance Corporation 20260526 0 7.98 8.07 7.94 7.99 401000 7.7333 up up correct
NMIH.US NMI Holdings Inc 20260526 0 37.4 37.7 37.1 37.15 461446 37.15 down down correct
NMRD.US Nemaura Medical Inc 20260526 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260526 0 14.63 14.8 14.36 14.5 1028000 14.5 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260526 0 3.69 4.05 3.69 3.87 46100 3.87 up up correct
NNAVW.US NextNav Inc. Warrant 20260526 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260526 0 2.5 2.86 2.5 2.74 2410600 2.74 up up correct
NNDM.US Nano Dimension Ltd 20260526 0 1.66 1.85 1.64 1.78 3976520 1.78 up up correct
NNOX.US Nano 20260526 0 1.83 1.98 1.83 1.98 2741547 1.98 up up correct
NODK.US NI Holdings Inc 20260526 0 13.9 14 13.9 13.97 13400 13.97 up up correct
NOTV.US Inotiv Inc 20260526 0 0.2684 0.2799 0.26 0.2666 321146 0.2666 down down correct
NOVT.US Novanta Inc 20260526 0 162.1 165.55 160.5 163.29 402900 163.29 up up correct
NPCE.US NeuroPace Inc 20260526 0 17 17.4 16.51 16.68 109700 16.68 down down correct
NRC.US National Research Corporation 20260526 0 19.2 19.47 18.82 19.04 90670 18.8917 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260526 0 8.35 8.42 8.22 8.25 1126100 8.25 down up incorrect
NRIM.US Northrim BanCorp Inc 20260526 0 24.77 25.29 24.445 25.02 137922 24.8625 up up correct
NRIX.US Nurix Therapeutics Inc 20260526 0 17.55 17.815 17.08 17.38 1029400 17.38 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260526 0 3.29 4.445 3.26 4.31 4342035 4.31 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260526 0 0.0142 0.0142 0.0142 0.0142 0 0.0142
NSIT.US Insight Enterprises Inc 20260526 0 97.73 101.95 97.19 100.1 468800 100.1 up up correct
NSPR.US InspireMD Inc 20260526 0 1 1 0.92 0.95 142300 0.95 down down correct
NSSC.US Napco Security Technologies Inc 20260526 0 37.52 38.07 37 37.09 388400 36.9373 down down correct
NSYS.US Nortech Systems Incorporated 20260526 0 12.28 13.14 12.28 12.92 20100 12.92 up down incorrect
NTAP.US NetApp Inc 20260526 0 138.51 142.42 136.82 138.95 6060700 138.5293 up up correct
NTCT.US NetScout Systems Inc 20260526 0 41.33 42.37 40.62 42.12 679264 42.12 up up correct
NTES.US NetEase Inc 20260526 0 119.92 124.21 118.66 123.34 1623900 122.6164 up up correct
NTGR.US NETGEAR Inc 20260526 0 25.8 26.1099 25.257 26.09 294274 26.09 up up correct
NTIC.US Northern Technologies International Corporation 20260526 0 7.95 8 7.91 7.91 18800 7.91 down down correct
NTLA.US Intellia Therapeutics Inc 20260526 0 12.67 12.89 12.24 12.61 3618900 12.61 down down correct
NTNX.US Nutanix Inc 20260526 0 46.97 47 45.625 46.55 4367900 46.55 down down correct
NTRA.US Natera Inc 20260526 0 205.47 209 197.63 200.91 1466300 200.91 down down correct
NTRB.US Nutriband Inc. Common Stock 20260526 0 3.55 3.655 3.45 3.485 25111 3.485 down down correct
NTRBW.US Nutriband Inc. Warrant 20260526 0 1.15 1.15 1.15 1.15 100 1.15
NTRS.US Northern Trust Corporation 20260526 0 168.25 170.24 167.82 169.94 1166900 169.1544 up up correct
NTRSO.US Northern Trust Corporation 20260526 0 18.75 18.82 18.66 18.82 48900 18.5219 up up correct
NTWK.US NetSol Technologies Inc 20260526 0 4.27 4.59 4.24 4.57 60100 4.57 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260526 0 102.34 105.15 101.86 104.95 425594 104.95 up up correct
NUWE.US Nuwellis Inc 20260526 0 0.9 0.99 0.89 0.91 7011 31.85 up up correct
NVAX.US Novavax Inc 20260526 0 9.38 10.52 9.38 10.46 8324000 10.46 up up correct
NVCR.US NovoCure Limited 20260526 0 18 18.67 17.8 18.26 1929400 18.26 up up correct
NVDA.US NVIDIA Corporation 20260526 0 216.54 218.18 212 214.86 187202594 214.6099 down down correct
NVEC.US NVE Corporation 20260526 0 93.92 97.34 90.26 96.76 230500 96.76 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260526 0 519.665 533 510.45 527.25 497156 527.25 up up correct
NVNO.US enVVeno Medical Corp 20260526 0 10.9 11.3 10.9 11.25 10100 11.25 up up correct
NVOS.US Novo Integrated Sciences Inc 20260526 0 0.0031 0.0035 0.0031 0.0035 4370 0.0035 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260526 0 31.355 33.82 30.6 31.79 50093000 31.79 up up correct
NVVE.US Nuvve Holding Corp 20260526 0 0.381 0.3843 0.336 0.3496 43377 6.2928 down down correct
NWBI.US Northwest Bancshares Inc 20260526 0 13.97 14.13 13.945 14.1 897633 14.1 up up correct
NWE.US NorthWestern Corporation 20260526 0 72.04 72.795 71.88 72.44 349669 71.7569 up up correct
NWFL.US Norwood Financial Corp 20260526 0 30.02 30.72 30.02 30.7 18300 30.3873 up up correct
NWL.US Newell Brands Inc 20260526 0 3.69 3.71 3.6 3.6 5162100 3.5294 down down correct
NWPX.US Northwest Pipe Company 20260526 0 113.3 118.58 113.3 117.49 123200 117.49 up up correct
NWS.US News Corporation 20260526 0 29.71 30.07 29.555 29.95 991031 29.95 up up correct
NWSA.US News Corporation 20260526 0 25.88 26.31 25.76 26.2 3507200 26.2 up down incorrect
NXPI.US NXP Semiconductors N.V 20260526 0 320.29 334.9 318 332.67 4618900 331.5454 up up correct
NXST.US Nexstar Media Group Inc 20260526 0 188.78 190.52 184.66 188.03 240100 188.03 down down correct
NXTC.US NextCure Inc 20260526 0 7.83 7.9 6.4 7.02 86800 7.02 down down correct
NXTP.US Nextplay Technologies Inc 20260526 0 0.0002 0.0002 0.0002 0.0002 633 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260526 0 2.74 2.8 2.68 2.7 39700 2.7 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260526 0 34.28 34.48 33.8 34.46 40600 34.2744 up up correct
OCC.US Optical Cable Corporation 20260526 0 13.01 14.33 12.46 13.62 534000 13.62 up up correct
OCCI.US OFS Credit Company Inc 20260526 0 3.27 3.38 3.23 3.35 195300 3.2316 up down incorrect
OCFC.US OceanFirst Financial Corp 20260526 0 18.79 19.04 18.79 19.02 730150 19.02 up up correct
OCG.US Oriental Culture Holding LTD 20260526 0 1.78 1.85 1.75 1.81 59700 1.81 up up correct
OCGN.US Ocugen Inc 20260526 0 1.35 1.41 1.34 1.34 5568100 1.34 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260526 0 11.8 11.99 11.8 11.83 365400 11.4984 up up correct
OCUL.US Ocular Therapeutix Inc 20260526 0 8.21 8.33 8.14 8.29 2041700 8.29 up up correct
ODFL.US Old Dominion Freight Line Inc 20260526 0 213.26 218.58 212.19 216.61 2213200 216.3358 up up correct
OESX.US Orion Energy Systems Inc 20260526 0 9.67 10.238 9.455 9.87 70823 9.87 up down incorrect
OFED.US Oconee Federal Financial Corp 20260526 0 18.75 19.11 18.75 19.11 5400 19.11 up down incorrect
OFIX.US Orthofix Medical Inc 20260526 0 10.66 10.66 9.47 9.77 981249 9.77 down up incorrect
OFLX.US Omega Flex Inc 20260526 0 30.1 30.49 29.8 30.31 30700 29.971 up down incorrect
OFS.US OFS Capital Corporation 20260526 0 3.43 3.475 3.38 3.39 57298 3.2434 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260526 0 23.9 23.9 23.9 23.9 0 23.5918
OGI.US OrganiGram Holdings Inc 20260526 0 1.12 1.145 1.11 1.11 331000 1.11 down down correct
OKTA.US Okta Inc 20260526 0 94.97 96.39 90.3 93.81 4005000 93.81 down down correct
OLB.US The OLB Group Inc 20260526 0 0.4726 0.497 0.4459 0.467 334400 0.467 down down correct
OLED.US Universal Display Corporation 20260526 0 95.72 96.48 92.89 93.37 744094 92.8678 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260526 0 81.78 82.255 78.01 80.62 1494600 80.62 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260526 0 13.765 13.92 13.28 13.55 1080200 13.55 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260526 0 2.04 2.05 2.04 2.04 4151200 2.04
OM.US Outset Medical Inc 20260526 0 4.36 4.44 4.24 4.4 152100 4.4 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260526 0 100.29 102.99 99.05 102.2 119600 102.2 up up correct
OMCL.US Omnicell Inc 20260526 0 44.48 44.84 44 44.1 399500 44.1 down down correct
OMER.US Omeros Corporation 20260526 0 11.55 12 11.46 11.65 1169700 11.65 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260526 0 1.1 1.15 1.07 1.1 707800 1.1
OMQS.US OMNIQ Corp. Common Stock 20260526 0 0.1301 0.1301 0.129 0.129 14503 0.129 down down correct
ON.US ON Semiconductor Corporation 20260526 0 122.8 129.13 121.06 127 19250800 127 up up correct
ONB.US Old National Bancorp 20260526 0 23.98 24.33 23.91 24.26 2078100 24.1132 up up correct
ONCY.US Oncolytics Biotech Inc 20260526 0 0.82 0.83 0.81 0.81 495000 0.81 down down correct
ONDS.US Ondas Holdings Inc 20260526 0 9.335 10.26 9.308 9.77 83107000 9.77 up up correct
ONEW.US OneWater Marine Inc 20260526 0 10.88 11.51 10.52 10.7 118100 10.7 down down correct
OPBK.US OP Bancorp 20260526 0 14.16 14.43 14.04 14.11 23107 14.11 down down correct
OPCH.US Option Care Health Inc 20260526 0 20.94 21.49 20.75 21.35 2379000 21.35 up up correct
OPEN.US Opendoor Technologies Inc 20260526 0 4.59 4.77 4.47 4.48 38209700 4.48 down down correct
OPHC.US OptimumBank Holdings Inc 20260526 0 5.53 5.56 5.47 5.49 67400 5.49 down down correct
OPK.US OPKO Health Inc 20260526 0 1.27 1.3 1.26 1.29 2466959 1.29 up up correct
OPRA.US Opera Limited 20260526 0 17.525 17.96 17.44 17.72 316213 17.3749 up up correct
OPRT.US Oportun Financial Corporation 20260526 0 5.48 5.57 5.365 5.44 499800 5.44 down down correct
OPRX.US OptimizeRx Corporation 20260526 0 4.95 5.06 4.78 4.83 291200 4.83 down down correct
ORGN.US Origin Materials Inc 20260526 0 1.52 1.53 1.43 1.45 82000 1.45 down down correct
ORGNW.US Origin Materials Inc Warrant 20260526 0 0.0005 0.0014 0.0005 0.0006 108063 0.0006 up up correct
ORGO.US Organogenesis Holdings Inc 20260526 0 2.66 2.69 2.55 2.66 584400 2.66
ORGS.US Orgenesis Inc 20260526 0 0.0467 0.5 0.0467 0.45 9513 0.45 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260526 0 8.34 8.63 8.29 8.54 913810 8.54 up up correct
ORLY.US O'Reilly Automotive Inc 20260526 0 89.71 90.8 86.8 89.87 9060100 89.87 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260526 0 4 4.145 3.87 4.04 312942 4.04 up up correct
ORRF.US Orrstown Financial Services Inc 20260526 0 36.71 37.21 36.45 37.13 104300 37.13 up up correct
OSBC.US Old Second Bancorp Inc 20260526 0 21.14 21.49 20.87 21.49 439300 21.49 up up correct
OSIS.US OSI Systems Inc 20260526 0 222.62 223.1 216.33 220.97 250700 220.97 down down correct
OSPN.US OneSpan Inc 20260526 0 13.07 13.76 13 13.71 714800 13.71 up up correct
OSS.US One Stop Systems Inc 20260526 0 18.31 18.47 17.18 17.44 1665900 17.44 down down correct
OSUR.US OraSure Technologies Inc 20260526 0 3.93 4.03 3.66 3.94 1542500 3.94 up up correct
OSW.US OneSpaWorld Holdings Limited 20260526 0 24.03 24.4 24 24.31 432600 24.31 up up correct
OTEX.US Open Text Corporation 20260526 0 23.48 23.52 22.87 23.41 2743100 23.1378 down down correct
OTLK.US Outlook Therapeutics Inc 20260526 0 0.465 0.507 0.375 0.4 346266300 0.4 down down correct
OTLY.US Oatly Group AB 20260526 0 10.16 10.24 9.9 9.97 48500 9.97 down down correct
OTTR.US Otter Tail Corporation 20260526 0 87.79 88.72 87.36 88.3 203100 88.3 up up correct
OVBC.US Ohio Valley Banc Corp 20260526 0 47.69 48.7 47.44 47.96 55300 47.6755 up up correct
OVID.US Ovid Therapeutics Inc 20260526 0 2.45 2.505 2.39 2.45 1091700 2.45
OVLY.US Oak Valley Bancorp 20260526 0 33.77 34.43 33.34 33.7 38400 33.7 down down correct
OWSCX.US OWSCX 20260526 0 19.27 19.27 19.27 19.27 0 18.8221
OXBR.US Oxbridge Re Holdings Limited 20260526 0 1.01 1.01 0.98 1 14317 1 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260526 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260526 0 9.63 9.84 9.55 9.83 749800 9.4044 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260526 0 24.35 24.37 24.295 24.319 3800 23.902 down down correct
OXLCM.US Oxford Lane Capital Corp 20260526 0 25.2 25.3 25.2 25.3 9265 24.9546 up up correct
OXLCP.US Oxford Lane Capital Corp 20260526 0 24.99 25 24.97 24.98 2110 24.98 down down correct
OXSQ.US Oxford Square Capital Corp 20260526 0 1.3 1.43 1.29 1.38 2419600 1.314 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260526 0 24.35 24.35 24.35 24.35 1400 24.0056
OZK.US Bank OZK 20260526 0 48.22 48.8 48.1 48.39 892900 47.9316 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260526 0 16.36 16.51 16.31 16.47 19400 16.47 up up correct
PAA.US Plains All American Pipeline L.P 20260526 0 23.95 23.98 23.52 23.56 4681900 23.56 down down correct
PAAS.US Pan American Silver Corp 20260526 0 55.38 55.94 54.53 55.35 3646400 55.35 down down correct
PACB.US Pacific Biosciences of California Inc 20260526 0 1.24 1.28 1.19 1.26 6286900 1.26 up down incorrect
PAGP.US Plains GP Holdings L.P 20260526 0 25.87 25.87 25.45 25.51 1811400 25.51 down up incorrect
PAHC.US Phibro Animal Health Corporation 20260526 0 33.26 34.01 32.7678 33.68 322342 33.5383 up up correct
PALI.US Palisade Bio Inc 20260526 0 1.94 2 1.94 1.99 2578100 1.99 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260526 0 8.25 8.425 8.09 8.37 848900 8.3147 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260526 0 258.17 259.84 250.77 256.75 7164000 256.75 down down correct
PASG.US Passage Bio Inc 20260526 0 5.26 5.58 4.97 5.55 21300 5.55 up up correct
PATK.US Patrick Industries Inc 20260526 0 90.58 92.4 90.34 92.32 472200 92.32 up up correct
PAVM.US PAVmed Inc 20260526 0 6.34 6.34 6.025 6.14 13100 6.14 down down correct
PAX.US Patria Investments Limited 20260526 0 11.31 11.38 11.215 11.29 1064600 11.29 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260526 0 4.96 4.975 4.88 4.95 3094200 4.95 down down correct
PAYS.US PaySign Inc 20260526 0 6.78 7.07 6.7 6.92 851600 6.92 up up correct
PAYX.US Paychex Inc 20260526 0 96.72 96.84 94.09 94.8 2959500 94.8 down down correct
PBFS.US Pioneer Bancorp Inc 20260526 0 14.85 14.955 14.76 14.87 66700 14.87 up up correct
PBHC.US Pathfinder Bancorp Inc 20260526 0 13.86 14 13.86 14 5231 13.9133 up up correct
PBLA.US Panbela Therapeutics Inc 20260526 0 0.001 0.001 0.001 0.001 3009 0.001
PBYI.US Puma Biotechnology Inc 20260526 0 7.15 7.3 7.05 7.27 223900 7.27 up up correct
PCAR.US PACCAR Inc 20260526 0 110.97 112.02 110.23 112.01 2728300 112.01 up up correct
PCB.US PCB Bancorp 20260526 0 24.76 25 24.5501 24.79 40638 24.79 up up correct
PCRX.US Pacira BioSciences Inc 20260526 0 23.26 24.7 22.87 24.36 635900 24.36 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260526 0 2.58 2.73 2.473 2.5 45400 2.5 down up incorrect
PCT.US PureCycle Technologies Inc 20260526 0 11.63 12.585 11.56 12.27 6176500 12.27 up down incorrect
PCTTU.US PureCycle Technologies Inc 20260526 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260526 0 0.485 0.485 0.485 0.485 809 0.485
PCTY.US Paylocity Holding Corporation 20260526 0 110.17 112.79 109 109.64 686400 109.64 down down correct
PCVX.US Vaxcyte Inc 20260526 0 47.74 50.25 47.1 50.11 1318200 50.11 up up correct
PCYO.US Pure Cycle Corporation 20260526 0 10.06 10.24 9.75 9.92 190100 9.92 down down correct
PDD.US Pinduoduo Inc 20260526 0 95 97.97 94.5 96.64 9274300 96.64 up up correct
PDEX.US Pro 20260526 0 64.07 65.875 64.07 65.15 55395 65.15 up up correct
PDFS.US PDF Solutions Inc 20260526 0 47.825 49.08 46.605 48.95 696749 48.95 up up correct
PDLB.US PDL Community Bancorp 20260526 0 18.8 18.99 18.66 18.84 88600 18.84 up up correct
PDSB.US PDS Biotechnology Corporation 20260526 0 1.21 1.22 1.08 1.1 987200 1.1 down down correct
PDSKX.US PDSKX 20260526 0 28.51 28.51 28.51 28.51 0 28.3164
PDSRX.US PDSRX 20260526 0 28.24 28.24 28.24 28.24 0 28.0584
PDSYX.US PDSYX 20260526 0 28.94 28.94 28.94 28.94 0 28.746
PEB.US PH 20260526 0 17.81 17.8902 17.7 17.8 22262 17.4563 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260526 0 42.5 43.075 41.82 42.2 31589 41.9898 down down correct
PEBO.US Peoples Bancorp Inc 20260526 0 34.65 35.07 34.65 34.94 182700 34.94 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260526 0 40.32 40.93 40.275 40.79 1126200 40.581 up up correct
PEGA.US Pegasystems Inc 20260526 0 34.37 34.8 33.57 34.33 1139900 34.2956 down down correct
PENN.US Penn National Gaming Inc 20260526 0 16.9 17.15 16.65 17.06 3651000 17.06 up up correct
PEP.US PepsiCo Inc 20260526 0 149.71 150.25 145.5 145.68 9059200 144.1632 down down correct
PERI.US Perion Network Ltd 20260526 0 8.94 8.94 8.54 8.66 743000 8.66 down down correct
PESI.US Perma 20260526 0 8.94 9.62 8.94 9.58 283700 9.58 up up correct
PETS.US PetMed Express Inc 20260526 0 2.13 2.35 2.13 2.23 204200 2.23 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260526 0 0.73 0.803 0.7 0.7899 18106 0.7899 up up correct
PETZ.US TDH Holdings Inc 20260526 0 1.01 1.18 1.01 1.11 232000 1.11 up up correct
PFALX.US PFALX 20260526 0 6.83 6.83 6.83 6.83 0 6.723
PFBC.US Preferred Bank 20260526 0 95.07 95.8 94.26 94.86 91300 94.1543 down down correct
PFFLX.US PFFLX 20260526 0 6.83 6.83 6.83 6.83 0 6.7249
PFG.US Principal Financial Group Inc 20260526 0 103.97 104.95 103.71 104.71 853700 103.8814 up up correct
PFIS.US Peoples Financial Services Corp 20260526 0 59.25 60.41 59.14 60.1 30200 59.4743 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260526 0 8.16 8.29 8.15 8.16 884400 7.9811
PFX.US Phenixfin Corporation 20260526 0 44 44.5 44 44.5 284 44.5 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260526 0 23.89 23.9 23.851 23.851 1000 23.5171 down down correct
PGC.US Peapack 20260526 0 43 43.9 43 43.81 94800 43.81 up up correct
PGEN.US Precigen Inc 20260526 0 4.29 4.37 4.14 4.24 6098100 4.24 down down correct
PGNY.US Progyny Inc 20260526 0 25.7 25.8 24.92 25.05 1107700 25.05 down down correct
PHAR.US Pharming Group NV 20260526 0 13.6 13.72 13.41 13.62 31400 13.62 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260526 0 11.35 11.52 11.03 11.1 834500 11.1 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260526 0 1.09 1.111 1.08 1.08 183700 1.08 down down correct
PHUN.US Phunware Inc 20260526 0 2 2.085 1.992 2.06 139000 2.06 up up correct
PHVS.US Pharvaris N.V 20260526 0 30.06 30.61 29.32 29.88 191721 29.88 down down correct
PI.US Impinj Inc 20260526 0 152.35 161.85 151.5 159.6 544000 159.6 up up correct
PIIVX.US PIIVX 20260526 0 49.42 49.42 49.42 49.42 0 49.42
PKBK.US Parke Bancorp Inc 20260526 0 31.64 32.09 31.215 31.48 68828 31.2941 down down correct
PKOH.US Park 20260526 0 31.49 33.4 31.49 33.17 94900 33.17 up up correct
PLAB.US Photronics Inc 20260526 0 53.67 54.77 51.81 54.44 1060700 54.44 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260526 0 12.02 12.68 11.81 12.37 2077000 12.37 up up correct
PLBC.US Plumas Bancorp 20260526 0 52.86 53.5 52.2 52.71 53100 52.71 down down correct
PLBY.US PLBY Group Inc 20260526 0 1.33 1.36 1.27 1.28 1261619 1.28 down down correct
PLCE.US The Children's Place Inc 20260526 0 3.38 3.49 3.37 3.44 111600 3.44 up down incorrect
PLMR.US Palomar Holdings Inc 20260526 0 113.59 116.942 112.32 114.51 194300 114.51 up up correct
PLPC.US Preformed Line Products Company 20260526 0 361.52 378.56 361.52 376.89 82200 376.6972 up up correct
PLRX.US Pliant Therapeutics Inc 20260526 0 1.22 1.26 1.21 1.24 703874 1.24 up up correct
PLSE.US Pulse Biosciences Inc 20260526 0 25.89 26.51 25.627 26 185200 26 up down incorrect
PLTK.US Playtika Holding Corp 20260526 0 3.41 3.475 3.38 3.39 905500 3.39 down down correct
PLUG.US Plug Power Inc 20260526 0 3.82 4.03 3.68 3.84 112098900 3.84 up up correct
PLUS.US ePlus inc 20260526 0 85.09 87.42 85.09 86.94 233600 86.6552 up down incorrect
PLXS.US Plexus Corp 20260526 0 271.49 274.98 270.28 272.91 188800 272.91 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260526 0 0.7966 0.8105 0.7702 0.7856 125300 0.7856 down down correct
PMFLX.US PMFLX 20260526 0 10.06 10.06 10.06 10.06 0 9.9888
PMT.US PC 20260526 0 18.42 18.55 18.3501 18.4 52912 17.9824 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260526 0 17.36 17.94 17.08 17.91 31500 17.91 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260526 0 1.27 1.305 1.22 1.23 248800 1.23 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260526 0 1.1 1.12 1.01 1.02 372800 1.02 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260526 0 97.7 99.23 97.7 98.56 1065617 98.56 up up correct
PNNT.US PennantPark Investment Corporation 20260526 0 3.81 3.92 3.8 3.84 861600 3.755 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260526 0 260.49 263.11 247.3 249.49 34300 249.49 down down correct
PNTG.US The Pennant Group Inc 20260526 0 34.03 34.58 33.22 33.92 148100 33.92 down down correct
PODD.US Insulet Corporation 20260526 0 154.88 156.5 152.97 153.8 1302600 153.8 down down correct
POLA.US Polar Power Inc 20260526 0 2.05 2.18 1.93 2.1 230337 2.1 up up correct
POOL.US Pool Corporation 20260526 0 184.55 185.59 181.26 182.35 667500 182.35 down down correct
POW.US Powered Brands 20260526 0 31.8 32.52 31.8 32.35 204300 32.35 up up correct
POWI.US Power Integrations Inc 20260526 0 79.24 84.9 78 84.09 3876700 83.8824 up up correct
POWL.US Powell Industries Inc 20260526 0 288.59 292.99 281.65 291.97 487400 291.97 up up correct
POWW.US AMMO Inc 20260526 0 2.06 2.09 2.03 2.06 415100 2.06
POWWP.US AMMO Inc 20260526 0 24.8 24.825 24.7 24.71 4800 24.1611 down up incorrect
PPBT.US Purple Biotech Ltd 20260526 0 2.7 3.08 2.7 2.9 50900 2.9 up up correct
PPC.US Pilgrim's Pride Corporation 20260526 0 28.09 28.59 27.85 28.21 1488395 28.21 up up correct
PPIH.US Perma 20260526 0 32.1 32.95 32.01 32.77 92500 32.77 up up correct
PPSI.US Pioneer Power Solutions Inc 20260526 0 5.44 5.55 5.1601 5.24 319289 5.24 down down correct
PPTA.US Midas Gold Corp. 20260526 0 25.8 26.88 25.69 26.58 1342700 26.58 up up correct
PRAA.US PRA Group Inc 20260526 0 14.64 15.19 14.64 15.04 372200 15.04 up up correct
PRAX.US Praxis Precision Medicines Inc 20260526 0 344 357.68 339.524 350.6 384700 350.6 up up correct
PRCH.US Porch Group Inc 20260526 0 9.72 10.87 9.64 10.21 1894000 10.21 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260526 0 28.92 29.5 27.31 27.45 1452200 27.45 down down correct
PRDO.US Perdoceo Education Corporation 20260526 0 33.89 34.06 33.46 33.89 465700 33.733
PRFX.US PainReform Ltd 20260526 0 1.46 1.48 1.31 1.34 87868 1.34 down down correct
PRGS.US Progress Software Corporation 20260526 0 29.59 29.88 29.11 29.49 460900 29.49 down down correct
PRIM.US Primoris Services Corporation 20260526 0 119.25 130.23 117.8 129.36 4056146 129.2536 up up correct
PRIVX.US Sharespost 100 Fund 20260526 0 48.49 48.49 48.49 48.49 0 48.49
PRLD.US Prelude Therapeutics Incorporated 20260526 0 4.138 4.31 4.03 4.09 311100 4.09 down down correct
PRLVX.US PRLVX 20260526 0 47.52 47.52 47.52 47.52 0 47.52
PROF.US Profound Medical Corp 20260526 0 6.83 6.99 6.71 6.77 135000 6.77 down down correct
PROV.US Provident Financial Holdings Inc 20260526 0 17.32 17.39 17.2 17.2 6400 17.2 down down correct
PRPH.US ProPhase Labs Inc 20260526 0 0.0851 0.1192 0.0851 0.0857 4907 0.0857 up up correct
PRPL.US Purple Innovation Inc 20260526 0 0.4075 0.4329 0.4075 0.4267 5599 10.6675 up up correct
PRPO.US Precipio Inc 20260526 0 23.8 24.7 22.83 23.8 43300 23.8
PRQR.US ProQR Therapeutics N.V 20260526 0 1.59 1.64 1.539 1.57 440643 1.57 down down correct
PRTA.US Prothena Corporation plc 20260526 0 9.84 10.07 9.45 10.06 918666 10.06 up up correct
PRTC.US PureTech Health plc 20260526 0 18.6 18.7 18.43 18.605 5672 18.605 up up correct
PRTH.US Priority Technology Holdings Inc 20260526 0 5.73 5.92 5.7 5.9 192900 5.9 up up correct
PRTS.US CarParts.com Inc 20260526 0 5.89 6.46 5.565 5.91 158679 5.91 up up correct
PRVA.US Privia Health Group Inc 20260526 0 22.77 22.98 22.17 22.2 889500 22.2 down down correct
PSA.US PQ 20260526 0 15.25 15.3144 15.2499 15.295 10120 15.049 up up correct
PSEC.US Prospect Capital Corporation 20260526 0 2.3 2.35 2.3 2.32 9290100 2.2498 up up correct
PSHG.US Performance Shipping Inc 20260526 0 1.67 1.72 1.67 1.7 40000 1.7 up up correct
PSMT.US PriceSmart Inc 20260526 0 165.71 167.48 164.18 167.15 177600 167.15 up up correct
PSNL.US Personalis Inc 20260526 0 8.72 9.22 8.6 8.94 2390100 8.94 up down incorrect
PSTV.US Plus Therapeutics Inc 20260526 0 6.8 7.14 6.56 6.6 103500 6.6 down down correct
PTC.US PTC Inc 20260526 0 146.65 147.65 144.42 144.88 1411000 144.88 down down correct
PTCT.US PTC Therapeutics Inc 20260526 0 68.86 69.235 67.165 67.65 1003600 67.65 down down correct
PTEN.US Patterson 20260526 0 12.07 12.7 11.98 12.12 8757200 12.0119 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20260526 0 100.03 100.8 97.926 99.98 360700 99.98 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20260526 0 0.5 0.654 0.432 0.546 6400 0.546 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260526 0 4.07 4.13 3.955 3.98 1487400 3.98 down down correct
PTON.US Peloton Interactive Inc 20260526 0 5.62 5.79 5.605 5.77 85602100 5.77 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260526 0 0.007 0.007 0.006 0.006 41200 0.006 down down correct
PUBM.US PubMatic Inc 20260526 0 10.29 10.55 10.2 10.54 806700 10.54 up up correct
PUCK.US Goal Acquisitions Corp 20260526 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260526 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260526 0 1.34 1.35 1.3 1.34 18300 1.34
PWP.US Perella Weinberg Partners 20260526 0 18.92 19.155 18.67 18.97 762300 18.8926 up up correct
PXLW.US Pixelworks Inc 20260526 0 6.96 7.07 6.76 6.94 142900 6.94 down down correct
PXS.US Pyxis Tankers Inc 20260526 0 4.67 4.9 4.67 4.75 107900 4.75 up up correct
PYPD.US PolyPid Ltd 20260526 0 5.19 5.2 4.81 4.84 149000 4.84 down up incorrect
PYPL.US PayPal Holdings Inc 20260526 0 44.2 44.44 43.865 44.16 13161010 44.0149 down down correct
PYXS.US Pyxis Oncology Inc. 20260526 0 2 2.043 1.572 1.63 1276700 1.63 down down correct
PZZA.US Papa John's International Inc 20260526 0 33.3 33.3 32.4 32.7 917700 32.7 down down correct
QCOM.US QUALCOMM Incorporated 20260526 0 240.72 258 235.8 248.82 30646400 247.9044 up up correct
QCRH.US QCR Holdings Inc 20260526 0 90.99 92.805 90.99 92.49 64517 92.3922 up up correct
QDEL.US Quidel Corporation 20260526 0 11.94 12.37 11.69 11.99 1335400 11.99 up up correct
QFIN.US 360 DigiTech Inc 20260526 0 11.89 12.7 11.89 12.59 2268200 12.59 up up correct
QH.US Quhuo Limited 20260526 0 1.74 2.7 1.74 2.69 6000 2.69 up up correct
QLYS.US Qualys Inc 20260526 0 101.5 103.54 99.7 102.31 431900 102.31 up down incorrect
QMCO.US Quantum Corporation 20260526 0 9.08 9.11 8.45 8.73 565700 8.73 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260526 0 4.62 5.15 4.55 4.84 36500 4.84 up up correct
QNST.US QuinStreet Inc 20260526 0 12.16 12.24 11.99 12.21 826296 12.21 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260526 0 30.99 31.17 30.75 30.98 90300 30.2408 down down correct
QRHC.US Quest Resource Holding Corporation 20260526 0 1.14 1.15 1.11 1.12 17700 1.12 down down correct
QRVO.US Qorvo Inc 20260526 0 107.26 109.03 104.51 108.23 1382400 108.23 up up correct
QSI.US Quantum 20260526 0 1.08 1.09 1.01 1.08 7550900 1.08
QSIAW.US Quantum 20260526 0 0.0359 0.0361 0.025 0.026 23567 0.026 down down correct
QTRX.US Quanterix Corporation 20260526 0 2.74 2.82 2.655 2.68 798100 2.68 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260526 0 12.475 12.53 11.265 11.68 34034000 11.68 down down correct
QUIK.US QuickLogic Corporation 20260526 0 22.61 23.8 21.516 22.75 844518 22.75 up up correct
QURE.US uniQure N.V 20260526 0 24.41 25.52 24 25.15 1222300 25.15 up up correct
RAIL.US FreightCar America Inc 20260526 0 8 8.12 7.73 8.01 95000 8.01 up up correct
RAIN.US Rain Therapeutics Inc 20260526 0 2.48 2.53 2.31 2.31 49700 2.31 down down correct
RAND.US Rand Capital Corporation 20260526 0 10.88 11.8499 10.82 11.82 23809 11.53 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260526 0 0.989 0.989 0.92 0.941 1942900 0.941 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260526 0 23.62 23.75 23.01 23.14 1219400 23.14 down down correct
RAVE.US RAVE Restaurant Group Inc 20260526 0 2.86 3.03 2.85 2.9 104600 2.9 up down incorrect
RBB.US RBB Bancorp 20260526 0 23.8 24.195 23.76 23.9 146900 23.9 up up correct
RBBN.US Ribbon Communications Inc 20260526 0 2.79 2.89 2.74 2.83 1676800 2.83 up up correct
RBCAA.US Republic Bancorp Inc 20260526 0 79.61 81.045 79.557 80.49 64363 80.0195 up up correct
RBCN.US Rubicon Technology Inc 20260526 0 5.53 5.54 4.91 5.54 3100 5.54 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260526 0 15.6 15.69 15.2749 15.4 38138 11.0236 down down correct
RCAT.US Red Cat Holdings Inc 20260526 0 9.61 10.025 9.53 9.77 11244500 9.77 up up correct
RCEL.US AVITA Medical Inc 20260526 0 4.58 4.67 4.17 4.25 320000 4.25 down down correct
RCILX.US RCILX 20260526 0 9 9 9 9 0 9
RCKT.US Rocket Pharmaceuticals Inc 20260526 0 3 3.06 2.95 3 1980200 3
RCKY.US Rocky Brands Inc 20260526 0 35.8 36.99 35.8 36.91 56514 36.7477 up up correct
RCMT.US RCM Technologies Inc 20260526 0 21.84 22.5 21.33 21.7 64900 21.7 down down correct
RCON.US Recon Technology Ltd 20260526 0 0.6 0.62 0.6 0.6 14400 0.6
RDCM.US RADCOM Ltd 20260526 0 14.71 14.87 14.47 14.66 129900 14.66 down down correct
RDHL.US RedHill Biopharma Ltd 20260526 0 0.97 1.02 0.96 1.01 90000 1.01 up up correct
RDI.US Reading International Inc 20260526 0 1.07 1.07 1.04 1.05 86200 1.05 down down correct
RDIB.US Reading International Inc 20260526 0 9.37 9.37 9.14 9.14 1048 9.14 down down correct
RDNT.US RadNet Inc 20260526 0 54.75 55.2 53.78 54.12 539100 54.12 down down correct
RDVT.US Red Violet Inc 20260526 0 51.4 52.28 50.135 51.74 138300 51.74 up up correct
RDWR.US Radware Ltd 20260526 0 29.51 29.95 29.05 29.9 177200 29.9 up up correct
REAL.US The RealReal Inc 20260526 0 9.31 9.82 9.31 9.5 4079000 9.5 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260526 0 1.79 1.85 1.75 1.79 2956005 1.79
REE.US REE Automotive Ltd. 20260526 0 0.39 0.421 0.382 0.389 216100 0.389 down down correct
REED.US Reed's Inc 20260526 0 1.54 1.9 1.49 1.81 38900 1.81 up up correct
REFR.US Research Frontiers Incorporated 20260526 0 0.74 0.79 0.73 0.76 26800 0.76 up up correct
REG.US Regency Centers Corporation 20260526 0 78.85 79.31 78.61 78.99 1007400 78.2509 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260526 0 642.45 648.5 632.68 634.62 889800 634.62 down down correct
REKR.US Rekor Systems Inc 20260526 0 0.766 0.78 0.742 0.765 2162500 0.765 down down correct
RELL.US Richardson Electronics Ltd 20260526 0 18.4 18.67 17.45 17.85 446000 17.85 down down correct
RELY.US Remitly Global Inc. Common Stock 20260526 0 21.61 21.74 20.265 20.39 4992100 20.39 down down correct
REPL.US Replimune Group Inc 20260526 0 4.99 5.01 4.505 4.6 3600100 4.6 down down correct
RETO.US ReTo Eco 20260526 0 2.48 2.56 2.3201 2.33 17017 2.33 down up incorrect
REYN.US Reynolds Consumer Products Inc 20260526 0 21.77 21.925 21.68 21.81 1044500 21.81 up up correct
RFIL.US RF Industries Ltd 20260526 0 18.97 19.77 18.81 19.075 339592 19.075 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260526 0 25.89 27.5 24 24.31 178100 24.31 down down correct
RGCO.US RGC Resources Inc 20260526 0 22.42 22.93 22.3 22.8 10900 22.6127 up up correct
RGEN.US Repligen Corporation 20260526 0 116.61 117 112.41 115.19 800000 115.19 down down correct
RGLD.US Royal Gold Inc 20260526 0 224.65 227.36 222.8 225.95 677300 225.4101 up up correct
RGNX.US REGENXBIO Inc 20260526 0 6.31 6.385 6.08 6.31 1421400 6.31
RGP.US Resources Connection Inc 20260526 0 4.54 4.62 4.29 4.32 485889 4.32 down down correct
RIBT.US RiceBran Technologies 20260526 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
RICK.US RCI Hospitality Holdings Inc 20260526 0 24.48 24.48 23.6 24.11 63000 24.0395 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260526 0 29.17 29.335 28.5101 29.17 441641 29.17
RILY.US B. Riley Financial Inc 20260526 0 10.85 11.24 10.32 10.43 1867800 10.43 down down correct
RILYN.US B. Riley Financial Inc 20260526 0 24.885 24.92 24.87 24.919 38100 24.5153 up up correct
RILYP.US B. Riley Financial Inc 20260526 0 17 17.18 16.85 16.86 13300 16.86 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260526 0 21.1 21.15 20.83 20.85 43400 20.4752 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260526 0 19.98 20 19.34 19.69 53333 19.3535 down down correct
RIOT.US Riot Blockchain Inc 20260526 0 25.155 26.3 25.14 26.08 16734000 26.08 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260526 0 14.355 14.699 14.155 14.39 22915400 14.39 up down incorrect
RKDA.US Arcadia Biosciences Inc 20260526 0 0.911 0.96 0.85 0.914 231400 0.914 up down incorrect
RKLB.US Rocket Lab USA Inc. 20260526 0 141.965 146 138.56 143.2 32920000 143.2 up down incorrect
RLAY.US Relay Therapeutics Inc 20260526 0 13.91 14.3 13.264 14.17 2373500 14.17 up down incorrect
RLMD.US Relmada Therapeutics Inc 20260526 0 7.08 7.18 6.875 7.17 726375 7.17 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20260526 0 15.74 15.862 14.67 14.7 36300 14.7 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260526 0 14.72 14.8 14.51 14.56 31500 14.4113 down up incorrect
RMBS.US Rambus Inc 20260526 0 149.88 158.75 148 157.23 2861200 157.23 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260526 0 1.95 2.14 1.89 2.01 27300 2.01 up up correct
RMNI.US Rimini Street Inc 20260526 0 3.63 3.66 3.525 3.58 412400 3.58 down down correct
RMR.US The RMR Group Inc 20260526 0 20.25 20.41 20.08 20.19 156300 19.7498 down down correct
RMTI.US Rockwell Medical Inc 20260526 0 0.8 0.81 0.7475 0.7555 55267 7.555 down down correct
RNA.US Avidity Biosciences Inc 20260526 0 13.2 13.29 12.95 13.06 170909 13.06 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260526 0 5.43 5.81 5.0101 5.39 40475 5.39 down down correct
RNST.US Renasant Corporation 20260526 0 41.23 41.65 40.96 41.42 546200 41.184 up up correct
RNW.US Renew Energy Global PLC 20260526 0 6 6.15 5.96 6 2045400 6
RNWWW.US ReNew Energy Global plc Warrant 20260526 0 0.0041 0.0068 0.0041 0.0068 634 0.0068 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260526 0 0.881 0.94 0.842 0.916 433000 0.916 up up correct
ROAD.US Construction Partners Inc 20260526 0 115 117.195 114.22 115.08 445400 115.08 up up correct
ROCK.US Gibraltar Industries Inc 20260526 0 37.4 38.04 37.06 37.48 390800 37.48 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260526 0 29.98 30.35 29.31 29.665 7294200 29.665 down down correct
ROKU.US Roku Inc 20260526 0 127 129.15 125.28 127.61 1536400 127.61 up up correct
ROOT.US Root Inc 20260526 0 58 60.6 58 58.32 361300 58.32 up up correct
ROST.US Ross Stores Inc 20260526 0 236.294 236.294 231.09 234.68 3242509 234.2208 down down correct
RPAY.US Repay Holdings Corporation 20260526 0 3.49 3.8 3.458 3.75 550400 3.75 up up correct
RPD.US Rapid7 Inc 20260526 0 7.21 7.485 7.085 7.19 1913500 7.19 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260526 0 2.08 2.125 1.95 2.01 125200 2.01 down down correct
RPRX.US Royalty Pharma plc 20260526 0 54.72 54.74 53.63 53.86 2758200 53.86 down down correct
RRBI.US Red River Bancshares Inc 20260526 0 91.11 92.7 90.11 92.14 63700 91.8875 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260526 0 4.6 4.65 4.49 4.5 310000 4.5 down down correct
RRR.US Red Rock Resorts Inc 20260526 0 55.38 57.29 55.2 57.22 1049100 56.9843 up up correct
RSSS.US Research Solutions Inc 20260526 0 2.29 2.33 2.25 2.27 59200 2.27 down down correct
RSVR.US Reservoir Media Inc 20260526 0 10.2 10.49 10.2 10.47 182500 10.47 up up correct
RSVRW.US Reservoir Media Management Inc 20260526 0 0.1798 0.1798 0.1798 0.1798 214 0.1798
RUN.US Sunrun Inc 20260526 0 15.13 15.26 14.6 14.65 5272000 14.65 down down correct
RUSHA.US Rush Enterprises Inc 20260526 0 69.17 70.3 68.96 70.3 514200 70.3 up up correct
RUSHB.US Rush Enterprises Inc 20260526 0 64.67 66.08 64.67 65.51 29400 65.51 up up correct
RVMD.US Revolution Medicines Inc 20260526 0 153.12 155 152.23 154.89 2393200 154.89 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260526 0 0.366 0.45 0.366 0.4 142285 0.4 up up correct
RVSB.US Riverview Bancorp Inc 20260526 0 5.59 5.65 5.55 5.63 47400 5.6086 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260526 0 6.35 6.5 6.35 6.43 378000 6.43 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260526 0 3.03 3.14 2.91 2.97 29619800 2.97 down down correct
RXST.US RxSight Inc. Common Stock 20260526 0 6.15 6.15 5.92 5.99 621803 5.99 down down correct
RXT.US Rackspace Technology Inc 20260526 0 4.15 5.17 3.91 4.97 24448029 4.97 up up correct
RYAAY.US Ryanair Holdings plc 20260526 0 61.45 61.81 60.1 60.29 2096600 60.29 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260526 0 88.79 90.775 87.84 89.82 322700 89.82 up up correct
RZB.US Reinsurance Group of America Incorporated 20260526 0 25.28 25.304 25.28 25.28 7276 24.9213
RZLT.US Rezolute Inc 20260526 0 3.26 3.34 3.183 3.3 899800 3.3 up up correct
SABR.US Sabre Corporation 20260526 0 1.54 1.64 1.53 1.62 6775000 1.62 up up correct
SABS.US SAB Biotherapeutics Inc 20260526 0 3.89 3.92 3.73 3.81 447400 3.81 down down correct
SABSW.US SAB Biotherapeutics Inc 20260526 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260526 0 72.77 73.23 71.97 72.27 73300 71.3225 down down correct
SAIA.US Saia Inc 20260526 0 462.32 474.04 459.1 467.89 230700 467.89 up up correct
SALM.US Salem Media Group Inc 20260526 0 0.9502 0.967 0.9502 0.9516 16373 0.9516 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260526 0 11.66 11.68 11.42 11.55 83100 11.3295 down down correct
SANA.US Sana Biotechnology Inc 20260526 0 3.08 3.17 2.97 3.05 4075500 3.05 down down correct
SANM.US Sanmina Corporation 20260526 0 256.65 262.78 247 259.97 884000 259.97 up up correct
SATS.US EchoStar Corporation 20260526 0 129.46 131.49 120.9 123.12 11228200 123.12 down down correct
SBAC.US SBA Communications Corporation 20260526 0 205.47 206.57 201.57 201.73 651600 201.73 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260526 0 30.57 31.06 30.44 30.65 767000 30.4685 up up correct
SBET.US Sharplink Gaming Ltd 20260526 0 6.36 6.56 6.1 6.18 7845500 6.18 down down correct
SBFG.US SB Financial Group Inc 20260526 0 21.8 22.43 21.8 22.3 11100 22.3 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260526 0 13.71 13.845 13.45 13.72 443432 13.72 up up correct
SBLK.US Star Bulk Carriers Corp 20260526 0 27.26 27.675 26.8 27.55 1953852 27.0426 up up correct
SBNY.US Signature Bank 20260526 0 0.4 0.6 0.4 0.54 75493 0.54 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20260526 0 20.66 20.89 20.61 20.8 2926900 20.8 up up correct
SBSI.US Southside Bancshares Inc 20260526 0 32.75 33.34 32.75 32.97 64800 32.97 up up correct
SBUX.US Starbucks Corporation 20260526 0 103.08 103.97 100.8 101.42 9099100 101.42 down down correct
SCHL.US Scholastic Corporation 20260526 0 40.62 40.94 39.91 40.84 287700 40.84 up up correct
SCKT.US Socket Mobile Inc 20260526 0 0.85 0.85 0.83 0.83 21500 0.83 down down correct
SCOR.US comScore Inc 20260526 0 6.28 6.8 6.28 6.68 7999 6.68 up up correct
SCPS.US Scopus BioPharma Inc 20260526 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260526 0 44.36 45.37 44.36 44.95 296148 44.95 up up correct
SCVL.US Shoe Carnival Inc 20260526 0 16.91 17.21 16.67 17.16 599845 16.9667 up up correct
SCYX.US SCYNEXIS Inc 20260526 0 0.679 0.7292 0.663 0.681 69140 5.448 up up correct
SDGR.US Schrödinger Inc 20260526 0 13.23 13.485 13.09 13.15 1019800 13.15 down down correct
SEAC.US SeaChange International Inc 20260526 0 4 4 3.55 3.55 400 3.55 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260526 0 8.04 8.46 8.04 8.26 78100 8.26 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260526 0 0.064 0.064 0.064 0.064 0 0.064
SEDG.US SolarEdge Technologies Inc 20260526 0 66.5 75.73 63 70.75 8300100 70.75 up up correct
SEED.US Origin Agritech Limited 20260526 0 1.14 1.15 1.09 1.12 33800 1.12 down down correct
SEER.US Seer Inc 20260526 0 1.79 1.87 1.79 1.87 234974 1.87 up up correct
SEIC.US SEI Investments Company 20260526 0 90.77 91.1 90.14 90.76 557500 90.2322 down down correct
SELF.US Global Self Storage Inc 20260526 0 5.18 5.22 5.15 5.19 13300 5.1167 up up correct
SENEA.US Seneca Foods Corporation 20260526 0 139.04 144.86 137.82 144.42 237500 144.42 up up correct
SENEB.US Seneca Foods Corporation 20260526 0 143.57 143.57 143.57 143.57 135 143.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20260526 0 2.27 2.37 1.94 2.15 133800 2.15 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260526 0 42.08 42.78 41.6 42.05 5124 42.05 down down correct
SFBS.US ServisFirst Bancshares Inc 20260526 0 77.59 78.67 77.57 78.33 170200 77.9869 up up correct
SFIX.US Stitch Fix Inc 20260526 0 3.34 3.595 3.34 3.4 1916700 3.4 up up correct
SFM.US Sprouts Farmers Market Inc 20260526 0 87 87.13 84.35 85.63 1889300 85.63 down down correct
SFNC.US Simmons First National Corporation 20260526 0 21.38 21.66 21.31 21.62 860200 21.4135 up up correct
SFST.US Southern First Bancshares Inc 20260526 0 57.47 58.39 56.54 57.76 93700 57.76 up up correct
SGA.US Saga Communications Inc 20260526 0 9.55 9.84 9.22 9.25 30700 9.25 down down correct
SGC.US Superior Group of Companies Inc 20260526 0 11.77 12.39 11.77 12.29 65000 12.29 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260526 0 5.08 5.17 4.845 4.99 181000 4.99 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260526 0 15.24 15.67 14.75 15.3 2493500 15.3 up up correct
SGMO.US Sangamo Therapeutics Inc 20260526 0 0.17 0.22 0.17 0.19 5848700 0.19 up up correct
SGRP.US SPAR Group Inc 20260526 0 0.73 0.74 0.71 0.74 152100 0.74 up up correct
SGRY.US Surgery Partners Inc 20260526 0 13.4 13.69 13.25 13.45 1255100 13.45 up up correct
SHBI.US Shore Bancshares Inc 20260526 0 20.31 20.635 20.19 20.47 170166 20.3326 up up correct
SHC.US Sotera Health Company 20260526 0 15.74 16.025 15.59 15.96 3084000 15.96 up up correct
SHEN.US Shenandoah Telecommunications Company 20260526 0 15.92 16.18 15.87 16.11 225000 16.11 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260526 0 15.39 15.43 15.03 15.21 243400 14.9952 down down correct
SHLS.US Shoals Technologies Group Inc 20260526 0 10.41 11.075 10.2 10.82 6395100 10.82 up up correct
SHO.US PI 20260526 0 20.7 20.98 20.7 20.975 30228 20.6284 up up correct
SHOO.US Steven Madden Ltd 20260526 0 42.18 43.08 42.1 42.75 1057600 42.5461 up up correct
SIBN.US SI 20260526 0 14.68 14.77 14.43 14.67 481204 14.67 down down correct
SIEB.US Siebert Financial Corp 20260526 0 1.79 1.79 1.7 1.72 61583 1.72 down down correct
SIFY.US Sify Technologies Limited 20260526 0 16.4 16.79 16.14 16.57 65000 16.57 up up correct
SIGA.US SIGA Technologies Inc 20260526 0 4.72 4.75 4.66 4.67 313100 4.67 down down correct
SIGI.US Selective Insurance Group Inc 20260526 0 90.69 91.65 89.3 89.4 559700 89.4 down down correct
SIGIP.US Selective Insurance Group Inc 20260526 0 16.45 16.57 16.45 16.525 5400 16.2371 up up correct
SILC.US Silicom Ltd 20260526 0 47.4 49 44.1 47.53 193300 47.53 up up correct
SIMO.US Silicon Motion Technology Corporation 20260526 0 292.16 294 276.2 290.32 1850200 290.32 down down correct
SINT.US Sintx Technologies Inc 20260526 0 2.33 2.46 2.33 2.43 28300 2.43 up up correct
SIRI.US Sirius XM Holdings Inc 20260526 0 29.08 30.11 29.03 29.63 7529000 29.63 up up correct
SISI.US Shineco Inc 20260526 0 0.304 0.304 0.304 0.304 400 0.304
SITM.US SiTime Corporation 20260526 0 758 764.48 721.295 743.12 692900 743.12 down down correct
SJ.US Scienjoy Holding Corporation 20260526 0 1.29 1.38 1.25 1.36 321200 1.36 up up correct
SKIN.US The Beauty Health Company 20260526 0 0.688 0.859 0.688 0.858 4320300 0.858 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260526 0 1.87 1.87 1.81 1.82 139200 1.82 down down correct
SKYT.US SkyWater Technology Inc 20260526 0 37.27 37.6076 36.45 37.37 642382 37.37 up up correct
SKYW.US SkyWest Inc 20260526 0 86 87.63 86 86.78 304900 86.78 up up correct
SLAB.US Silicon Laboratories Inc 20260526 0 217.53 219.17 217.53 219.05 528900 219.05 up up correct
SLDB.US Solid Biosciences Inc 20260526 0 6.76 6.93 6.7 6.88 790771 6.88 up up correct
SLGC.US Somalogic Inc 20260526 0 19.36 19.36 19.36 19.36 155 19.36
SLGL.US Sol 20260526 0 79.715 81.35 71 74.5 80000 74.5 down down correct
SLGN.US Silgan Holdings Inc 20260526 0 38.12 38.63 37.71 38 696800 37.7875 down down correct
SLM.US SLM Corporation 20260526 0 22.16 22.26 21.72 22.08 1401100 21.9472 down down correct
SLMBP.US SLM Corporation 20260526 0 74.775 74.775 74.63 74.6301 1093 73.2113 down down correct
SLN.US Silence Therapeutics plc 20260526 0 6.29 6.71 6.24 6.64 217400 6.64 up down incorrect
SLNG.US Stabilis Solutions Inc 20260526 0 4.11 4.11 4.02 4.07 11604 4.07 down up incorrect
SLNH.US Soluna Holdings Inc 20260526 0 1.85 2.14 1.82 1.93 38017000 1.93 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260526 0 11.75 11.75 11.41 11.75 2900 11.75
SLP.US Simulations Plus Inc 20260526 0 15.43 15.74 15.18 15.28 232000 15.28 down down correct
SLRC.US SLR Investment Corp 20260526 0 13.02 13.22 13.02 13.12 296600 12.8052 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260526 0 7.8 8.36 7.41 8.12 8743400 8.12 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260526 0 26.47 26.4736 26.385 26.4398 11764 26.4398 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260526 0 69.12 69.97 68.83 69.89 42100 69.89 up up correct
SMBK.US SmartFinancial Inc 20260526 0 42 43 41.57 41.87 42500 41.87 down down correct
SMCI.US Super Micro Computer Inc 20260526 0 36 37.91 35.43 37.1 43169000 37.1 up down incorrect
SMID.US Smith 20260526 0 30.88 31.33 29.69 31.2 14100 31.2 up down incorrect
SMIT.US Schmitt Industries Inc 20260526 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260526 0 16.58 17.13 15.89 17 5257400 17 up up correct
SMPL.US The Simply Good Foods Company 20260526 0 11.77 11.92 11.39 11.4 2461900 11.4 down down correct
SMSI.US Smith Micro Software Inc 20260526 0 0.78 0.81 0.77 0.79 26300 3.95 up up correct
SMTC.US Semtech Corporation 20260526 0 160.37 168.29 152.07 164.46 8945400 164.46 up down incorrect
SMTI.US Sanara MedTech Inc 20260526 0 23.21 23.21 22.21 22.93 28300 22.93 down down correct
SNAX.US Stryve Foods Inc 20260526 0 0.033 0.033 0.033 0.033 0 0.033
SNBR.US Sleep Number Corporation 20260526 0 1.7 1.74 1.65 1.7 818942 1.7
SND.US Smart Sand Inc 20260526 0 4.87 5.04 4.87 4.99 290700 4.99 up up correct
SNDL.US Sundial Growers Inc 20260526 0 1.45 1.475 1.43 1.44 1156200 1.44 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260526 0 19.99 20.365 19.66 19.9 850100 19.9 down down correct
SNES.US SenesTech Inc 20260526 0 1.84 1.9 1.81 1.82 22500 1.82 down down correct
SNEX.US StoneX Group Inc 20260526 0 114 115.0301 112.1951 113.91 505210 75.94 down down correct
SNFCA.US Security National Financial Corporation 20260526 0 8.8952 9.1619 8.8714 8.9238 31041 8.4989 up up correct
SNGX.US Soligenix Inc 20260526 0 0.4 0.54 0.39 0.51 93814000 0.51 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260526 0 1.11 1.13 1.06 1.06 128900 1.06 down up incorrect
SNPS.US Synopsys Inc 20260526 0 529.97 539.48 524.18 534.56 1792100 534.56 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260526 0 18.48 18.59 16.47 16.47 27200 16.47 down down correct
SNT.US Senstar Technologies Ltd. 20260526 0 2.78 2.8 2.66 2.73 6400 2.73 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260526 0 1.96 2.07 1.96 2.045 6800 2.045 up up correct
SNY.US Sanofi 20260526 0 44.61 44.62 44.13 44.15 2538400 44.15 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260526 0 16.48 16.95 15.86 15.98 80583400 15.98 down down correct
SOHOB.US Sotherly Hotels Inc 20260526 0 11 11.5 8.99 8.992 1900 8.992 down down correct
SOHON.US Sotherly Hotels Inc 20260526 0 15.25 15.25 15.25 15.25 0 15.25
SOHOO.US Sotherly Hotels Inc 20260526 0 15 15 15 15 0 15
SOHU.US Sohu.com Limited 20260526 0 13.61 13.98 13.61 13.91 62100 13.91 up up correct
SONM.US Sonim Technologies Inc 20260526 0 4.37 4.525 4.11 4.315 12400 4.315 down down correct
SONO.US Sonos Inc 20260526 0 15.57 16.35 15.55 16.23 1858300 16.23 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260526 0 0.0451 0.0535 0.04 0.0435 618668 0.0435 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260526 0 4.97 5.085 4.86 5.01 58259 5.01 up up correct
SOTK.US Sono 20260526 0 5.25 5.49 5.18 5.28 55181 5.28 up down incorrect
SPCB.US SuperCom Ltd 20260526 0 11.04 11.2 10.95 10.99 29100 10.99 down up incorrect
SPFI.US South Plains Financial Inc 20260526 0 40.66 41.48 40.18 40.91 100100 40.91 up up correct
SPOK.US Spok Holdings Inc 20260526 0 10.64 10.74 10.45 10.73 250506 10.73 up up correct
SPRB.US Spruce Biosciences Inc 20260526 0 52.42 54.055 51.1 51.81 50400 51.81 down down correct
SPRO.US Spero Therapeutics Inc 20260526 0 2.8 2.945 2.76 2.86 1516000 2.86 up up correct
SPSC.US SPS Commerce Inc 20260526 0 52.85 54.13 52.34 53.55 497000 53.55 up up correct
SPT.US Sprout Social Inc 20260526 0 6.76 6.887 6.6 6.84 1067900 6.84 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260526 0 1.32 1.32 1.26 1.28 167900 1.28 down down correct
SPWR.US SunPower Corporation 20260526 0 1.1 1.16 1.08 1.13 1631200 1.13 up up correct
SQFT.US Presidio Property Trust Inc 20260526 0 3.15 3.25 2.96 3.16 10700 3.16 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260526 0 6.5 6.5 6 6.09 3700 6.09 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260526 0 13.04 13.25 12.79 12.99 2616500 12.99 down down correct
SRAX.US SRAX Inc 20260526 0 0.0003 0.0005 0.0003 0.0005 150100 0.0005 up down incorrect
SRCE.US 1st Source Corporation 20260526 0 74.12 74.95 72.96 74.42 123900 74.42 up up correct
SRNE.US Sorrento Therapeutics Inc 20260526 0 0.0006 0.0006 0.0005 0.0006 35375 0.0006
SRPT.US Sarepta Therapeutics Inc 20260526 0 16.89 17 16.42 16.67 3089300 16.67 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260526 0 59.89 59.89 59.89 59.89 0 59.89
SRRK.US Scholar Rock Holding Corporation 20260526 0 48.13 52.185 47.83 51.51 2654400 51.51 up up correct
SRTS.US Sensus Healthcare Inc 20260526 0 3.19 3.29 3.18 3.2 34400 3.2 up up correct
SRZN.US Surrozen Inc. Common Stock 20260526 0 26.54 27 25.72 26.17 50600 26.17 down down correct
SRZNW.US Surrozen Inc. Warrant 20260526 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260526 0 94.76 96.13 94.76 95.56 432500 95.56 up up correct
SSBI.US Summit State Bank 20260526 0 13.61 13.66 13.61 13.61 10900 13.61
SSKN.US STRATA Skin Sciences Inc 20260526 0 0.12 0.17 0.12 0.15 3800 0.15 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260526 0 66.28 67.02 65.69 66.74 1988400 66.4731 up up correct
SSP.US The E.W. Scripps Company 20260526 0 3.42 3.44 3.32 3.42 607200 3.42
SSRM.US SSR Mining Inc 20260526 0 30.87 31.49 30.43 30.91 1796500 30.91 up up correct
SSSS.US SuRo Capital Corp 20260526 0 14.24 14.24 13.89 13.89 321300 13.89 down down correct
SSTI.US ShotSpotter Inc 20260526 0 6.79 6.9 6.68 6.76 55900 6.76 down down correct
SSYS.US Stratasys Ltd 20260526 0 9.14 10.35 9.08 9.66 2376900 9.66 up up correct
STAA.US STAAR Surgical Company 20260526 0 32.97 33.86 32.94 33.34 955300 33.34 up down incorrect
STAB.US Statera Biopharma Inc 20260526 0 0.0001 0.0001 0.0001 0.0001 7973 0.0001
STBA.US S&T Bancorp Inc 20260526 0 45.05 45.54 44.81 45.34 221700 45.34 up up correct
STEP.US StepStone Group Inc 20260526 0 53.83 56.213 51.865 52.64 1514000 51.6557 down down correct
STGW.US MDC Partners Inc 20260526 0 6.51 6.86 6.47 6.61 1987000 6.61 up up correct
STIM.US Neuronetics Inc 20260526 0 1.22 1.25 1.18 1.22 3082600 1.22
STKS.US The ONE Group Hospitality Inc 20260526 0 1.99 2.03 1.915 1.96 60543 1.96 down down correct
STLD.US Steel Dynamics Inc 20260526 0 241.68 250.68 240.73 250.49 1069300 249.9232 up up correct
STNE.US StoneCo Ltd 20260526 0 11.15 11.32 11.01 11.29 6497500 11.29 up down incorrect
STOK.US Stoke Therapeutics Inc 20260526 0 29.5 31.13 29.39 31.03 478400 31.03 up up correct
STRA.US Strategic Education Inc 20260526 0 78.01 78.8 76.97 77.83 177600 77.83 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260526 0 99.39 99.55 99.35 99.47 1902663 97.3462 up up correct
STRL.US Sterling Construction Company Inc 20260526 0 755 788.73 749.56 783.53 562300 783.53 up up correct
STRM.US Streamline Health Solutions Inc 20260526 0 0.29 0.29 0.29 0.29 21000 0.29
STRO.US Sutro Biopharma Inc 20260526 0 25.29 27.93 25.1 27.38 643045 27.38 up up correct
STRR.US Star Equity Holdings Inc 20260526 0 11.35 11.91 11.32 11.55 5400 11.55 up up correct
STRRP.US Star Equity Holdings Inc 20260526 0 10.25 10.25 9.84 9.84 2200 9.5915 down down correct
STRS.US Stratus Properties Inc 20260526 0 29.03 29.97 28.25 28.76 106800 23.2398 down down correct
STRT.US Strattec Security Corporation 20260526 0 72.4 74.44 72.4 74.17 54500 74.17 up up correct
STTK.US Shattuck Labs Inc 20260526 0 6.1 6.17 5.94 6.11 440100 6.11 up up correct
STX.US Seagate Technology Holdings plc 20260526 0 831.17 862.65 816.98 845.76 3437900 845.1574 up up correct
SUNS.US SLR Senior Investment Corp 20260526 0 8.37 8.5 8.21 8.5 87700 8.1993 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260526 0 48.44 48.68 47.42 47.77 474800 47.77 down down correct
SURG.US SurgePays Inc. Common Stock 20260526 0 0.5 0.52 0.5 0.506 79200 0.506 up up correct
SVA.US Sinovac Biotech Ltd 20260526 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260526 0 1.71 1.7496 1.71 1.73 1066930 8.5997 up up correct
SVRA.US Savara Inc 20260526 0 5.02 5.14 4.97 5.14 695500 5.14 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260526 0 0.02 0.02 0.02 0.02 7000 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260526 0 1.995 2.15 1.975 2.06 154900 2.06 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260526 0 0.0697 0.0697 0.0697 0.0697 5995 0.0697
SWBI.US Smith & Wesson Brands Inc 20260526 0 15.36 15.53 15.12 15.24 404684 15.1083 down up incorrect
SWIM.US Latham Group Inc 20260526 0 5.25 5.395 5.25 5.35 394600 5.35 up up correct
SWKS.US Skyworks Solutions Inc 20260526 0 82.7 84.79 80 83.42 6017200 83.42 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260526 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260526 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260526 0 1.66 1.723 1.63 1.67 28300 1.67 up up correct
SY.US So 20260526 0 2.25 2.37 1.865 2.2 2743100 2.2 down down correct
SYBT.US Stock Yards Bancorp Inc 20260526 0 71.39 72.57 71.33 72.47 160600 72.1632 up up correct
SYBX.US Synlogic Inc 20260526 0 0.6133 0.66 0.6133 0.66 497 0.66 up up correct
SYNA.US Synaptics Incorporated 20260526 0 147.5 148.1 142.09 147.57 907700 147.57 up up correct
SYPR.US Sypris Solutions Inc 20260526 0 2.91 3.22 2.87 3.1 364300 3.1 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260526 0 0.0002 0.0004 0.0002 0.0002 8096 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260526 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260526 0 10.45 10.47 10.43 10.45 224900 10.45
TACT.US TransAct Technologies Incorporated 20260526 0 3.94 4.49 3.92 4.27 299300 4.27 up up correct
TAIT.US Taitron Components Incorporated 20260526 0 1.55 1.66 1.55 1.57 14607 1.57 up up correct
TAKMX.US TAKMX 20260526 0 8.1 8.1 8.1 8.1 0 8.1
TALK.US Talkspace Inc 20260526 0 5.19 5.2 5.18 5.2 1556900 5.2 up up correct
TALKW.US Talkspace Inc 20260526 0 0.0012 0.0023 0.0012 0.0023 56273 0.0023 up up correct
TANH.US Tantech Holdings Ltd 20260526 0 0.411 0.432 0.38 0.407 346000 0.407 down down correct
TAOP.US Taoping Inc 20260526 0 1.26 1.4 1.26 1.32 3500 1.32 up up correct
TARA.US Protara Therapeutics Inc 20260526 0 5 5.005 4.62 4.8 828300 4.8 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260526 0 62.44 62.888 60.83 61.16 1068600 61.16 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260526 0 6.16 6.23 6.03 6.05 487463 6.05 down up incorrect
TATT.US TAT Technologies Ltd 20260526 0 38.99 40.52 38.93 39.13 351000 39.13 up up correct
TAYD.US Taylor Devices Inc 20260526 0 52 54.4 51.29 52.39 31300 52.39 up up correct
TBBK.US The Bancorp Inc 20260526 0 55.53 57.01 55.42 56.01 325300 56.01 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260526 0 4.91 4.959 4.77 4.82 2143300 4.82 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260526 0 0.011 0.011 0.011 0.011 8567 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260526 0 22.77 22.87 22.47 22.84 64300 22.6214 up up correct
TBLT.US ToughBuilt Industries Inc 20260526 0 0.0004 0.0004 0.0004 0.0004 264 0.0004
TBNK.US Territorial Bancorp Inc 20260526 0 50.21 50.36 49.77 50.03 38338 50.03 down down correct
TBPH.US Theravance Biopharma Inc 20260526 0 16.33 16.44 16.08 16.41 434100 16.41 up up correct
TC.US TuanChe ADR 20260526 0 8.74 9.08 8.74 9.08 800 9.08 up up correct
TCBI.US Texas Capital Bancshares Inc 20260526 0 99.82 101.88 99.51 100.37 446600 100.1682 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260526 0 21.1 21.17 20.95 20.95 21600 20.5949 down down correct
TCBK.US TriCo Bancshares 20260526 0 50.78 51.48 50.155 51.32 120898 50.9556 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260526 0 16.75 16.95 16.75 16.95 1800 16.8902 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260526 0 38.18 39.38 38.18 38.51 106400 38.51 up up correct
TCCO.US Technical Communications Corporation 20260526 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260526 0 24.99 25.16 24.355 25.06 357200 25.06 up up correct
TCOM.US Trip.com Group Limited 20260526 0 46.65 47.78 46.62 47.35 4163300 47.35 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20260526 0 17.33 17.33 17.3 17.31 21486 17.31 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260526 0 3.73 3.805 3.68 3.7 756382 3.5253 down up incorrect
TCRX.US Tscan Therapeutics Inc 20260526 0 1.05 1.08 1.04 1.07 535000 1.07 up down incorrect
TCX.US Tucows Inc 20260526 0 15.15 15.16 14.465 14.98 27584 14.98 down down correct
TDAC.US Trident Acquisitions Corp 20260526 0 10.65 10.65 10.64 10.64 14 10.64 down down correct
TDACU.US Trident Acquisitions Corp 20260526 0 10.99 17.29 10.9 17.29 7990 17.29 up up correct
TDS.US PV 20260526 0 19.76 19.9797 19.75 19.75 23628 19.3626 down down correct
TDUP.US ThredUp Inc 20260526 0 4.38 4.65 4.31 4.36 1273000 4.36 down down correct
TEAM.US Atlassian Corporation Plc 20260526 0 83.29 86.03 82 84.92 4013900 84.92 up up correct
TECH.US Bio 20260526 0 48.19 48.65 47.05 47.97 2588200 47.97 down down correct
TELA.US TELA Bio Inc 20260526 0 0.88 0.89 0.81 0.814 119400 0.814 down down correct
TENB.US Tenable Holdings Inc 20260526 0 25.21 26.23 24.8 25.82 2939300 25.82 up up correct
TENX.US Tenax Therapeutics Inc 20260526 0 12.35 12.45 11.95 11.98 351800 11.98 down down correct
TER.US Teradyne Inc 20260526 0 371.63 390.35 367.62 389.14 4005700 389.14 up up correct
TFC.US PR 20260526 0 18.27 18.32 18.1641 18.3 86785 18.3 up up correct
TFSL.US TFS Financial Corporation 20260526 0 16.05 16.2 15.9 16 1155100 15.7287 down down correct
TGLS.US Tecnoglass Inc 20260526 0 41.4 42.07 40.54 42.03 394300 41.8936 up up correct
TGTX.US TG Therapeutics Inc 20260526 0 39.02 40.099 38.73 39.73 1291400 39.73 up up correct
TH.US Target Hospitality Corp 20260526 0 18.12 18.5 17.96 18.35 831265 18.35 up up correct
THFF.US First Financial Corporation 20260526 0 69.14 70.29 68.88 69.69 77018 69.186 up down incorrect
THRM.US Gentherm Incorporated 20260526 0 32.99 34.23 32.955 33.77 430011 33.77 up up correct
THRY.US Thryv Holdings Inc 20260526 0 3.96 3.98 3.625 3.64 899000 3.64 down down correct
TIGO.US Millicom International Cellular S.A 20260526 0 86.43 87.05 78.66 83.01 2185900 82.3402 down down correct
TIGR.US UP Fintech Holding Limited 20260526 0 4.675 5.06 4.65 5.01 15229300 5.01 up up correct
TIL.US Instil Bio Inc 20260526 0 8.21 8.27 8.08 8.12 26940 8.12 down down correct
TILE.US Interface Inc 20260526 0 28.9 29.44 28.69 29.35 455200 29.3204 up up correct
TIPT.US Tiptree Inc 20260526 0 17.47 17.6 17.28 17.52 343000 17.52 up up correct
TITN.US Titan Machinery Inc 20260526 0 18.81 19.99 18.7 19.98 165200 19.98 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260526 0 0.86 0.95 0.831 0.872 36800 0.872 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260526 0 3.91 4.19 3.91 3.99 177700 3.99 up up correct
TLF.US Tandy Leather Factory Inc 20260526 0 2.38 2.4 2.35 2.37 26100 2.37 down down correct
TLRY.US Tilray Inc 20260526 0 5.45 5.53 5.34 5.45 2951200 5.45
TLS.US Telos Corporation 20260526 0 4.64 4.835 4.55 4.69 1636100 4.69 up up correct
TLSA.US Tiziana Life Sciences PLC 20260526 0 1.46 1.58 1.43 1.51 191200 1.51 up up correct
TMC.US TMC the metals company Inc 20260526 0 5.52 5.725 5.43 5.63 5633500 5.63 up up correct
TMCI.US Treace Medical Concepts Inc 20260526 0 2.83 2.865 2.73 2.83 391500 2.83
TMCWW.US TMC the metals company Inc. Warrants 20260526 0 0.33 0.355 0.28 0.3 126723 0.3 down down correct
TMDX.US TransMedics Group Inc 20260526 0 68.28 71.14 68.25 70.46 1554800 70.46 up up correct
TMUS.US T 20260526 0 190.47 192.81 188.27 191.11 4024000 190.0787 up up correct
TNDM.US Tandem Diabetes Care Inc 20260526 0 15.07 15.35 14.525 14.54 2845600 14.54 down down correct
TNGX.US Bctg Acquisition Corp 20260526 0 20.61 20.61 19.79 20.04 2017600 20.04 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260526 0 12.95 13.6 12.58 12.77 594100 12.77 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260526 0 0.77 0.8173 0.76 0.782 2622935 0.782 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260526 0 4.61 4.785 4.34 4.59 1667000 4.59 down down correct
TOIIW.US The Oncology Institute Inc 20260526 0 0.0478 0.06 0.0478 0.059 4593 0.059 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260526 0 0.79 0.96 0.78 0.88 442267 2.64 up up correct
TOPS.US Top Ships Inc 20260526 0 1.03 1.05 0.97 0.99 265600 0.99 down down correct
TOUR.US Tuniu Corporation 20260526 0 6.2 6.3 6.1 6.16 7900 6.16 down down correct
TOWN.US TowneBank 20260526 0 34.86 35.01 34.43 34.58 734638 34.312 down down correct
TPST.US Tempest Therapeutics Inc 20260526 0 1.85 1.86 1.77 1.77 113000 1.77 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260526 0 6.61 6.84 6.325 6.7 513500 6.7 up up correct
TREE.US LendingTree Inc 20260526 0 36.7 37.48 36.24 36.71 141300 36.71 up up correct
TRIB.US Trinity Biotech plc 20260526 0 0.02 0.0223 0.0197 0.0217 364700 0.65 up up correct
TRIN.US Trinity Capital Inc 20260526 0 16.68 16.96 16.584 16.9 978100 16.5699 up up correct
TRIP.US TripAdvisor Inc 20260526 0 9.98 10.22 9.9 10.04 3596400 10.04 up up correct
TRMB.US Trimble Inc 20260526 0 56.18 56.64 55 56.34 2406600 56.34 up up correct
TRMD.US TORM plc 20260526 0 31.08 31.41 30.45 30.77 932100 30.0477 down down correct
TRMK.US Trustmark Corporation 20260526 0 44.51 45.18 44.34 44.78 342966 44.5265 up up correct
TRNS.US Transcat Inc 20260526 0 73.68 76.89 73.36 76.45 137200 76.45 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260526 0 1.93 2.2 1.93 2.18 1346500 2.18 up up correct
TROO.US TROOPS Inc 20260526 0 4.07 4.14 3.92 3.94 308800 3.94 down down correct
TROW.US T. Rowe Price Group Inc 20260526 0 104.07 104.48 103.25 103.82 1260900 102.589 down down correct
TRS.US TriMas Corporation 20260526 0 40.35 41.44 40.15 41.13 441200 41.13 up up correct
TRST.US TrustCo Bank Corp NY 20260526 0 50.37 51.43 50.37 51.37 114300 50.9993 up up correct
TRTN.US PE 20260526 0 19.3 19.5801 19.3 19.4 3210 19.0357 up up correct
TRUP.US Trupanion Inc 20260526 0 21.87 22.23 21.64 21.86 337000 21.86 down down correct
TRVG.US trivago N.V 20260526 0 3.33 3.55 3.305 3.49 53600 3.49 up up correct
TRVI.US Trevi Therapeutics Inc 20260526 0 14.31 14.469 14.03 14.38 1077400 14.38 up up correct
TRVN.US Trevena Inc 20260526 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260526 0 55.36 59 54.66 57.8 349300 57.8 up up correct
TSBK.US Timberland Bancorp Inc 20260526 0 40.22 41.03 40.22 41.02 25089 41.02 up up correct
TSCO.US Tractor Supply Company 20260526 0 31.4 31.6 29.67 29.8 19213700 29.56 down down correct
TSEM.US Tower Semiconductor Ltd 20260526 0 300 302.86 273.97 288.53 2504300 288.53 down down correct
TSHA.US Taysha Gene Therapies Inc 20260526 0 5.57 5.695 5.445 5.59 2728800 5.59 up up correct
TSLA.US Tesla Inc 20260526 0 430.26 435.2 426.12 433.59 45658900 433.59 up up correct
TTD.US The Trade Desk Inc 20260526 0 22 22.56 21.75 22.18 16671300 22.18 up down incorrect
TTEC.US TTEC Holdings Inc 20260526 0 2.77 2.77 2.57 2.61 368600 2.61 down up incorrect
TTEK.US Tetra Tech Inc 20260526 0 27.57 28.13 27.35 27.73 3368400 27.73 up up correct
TTGT.US TechTarget Inc 20260526 0 4.8 5.02 4.69 4.72 267600 4.72 down down correct
TTMI.US TTM Technologies Inc 20260526 0 200.68 200.68 189.01 196.95 3381700 196.95 down down correct
TTOO.US T2 Biosystems Inc 20260526 0 0.0004 0.003 0.0004 0.0004 9819 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260526 0 2.94 2.94 2.81 2.81 401 2.81 down down correct
TTWO.US Take 20260526 0 225.13 230.64 220.49 220.67 3239500 220.67 down down correct
TUSK.US Mammoth Energy Services Inc 20260526 0 3.25 3.3 3.12 3.23 235300 3.23 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260526 0 10.6 10.6 10.6 10.6 100 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260526 0 0.5147 0.5147 0.51 0.51 4267 0.51 down down correct
TVTX.US Travere Therapeutics Inc 20260526 0 44.43 45.53 43.7 44.29 1808500 44.29 down down correct
TW.US Tradeweb Markets Inc 20260526 0 105.47 106.04 101.58 102.28 2252100 102.1372 down down correct
TWIN.US Twin Disc Incorporated 20260526 0 16.08 17.22 16.08 17.06 93300 17.06 up up correct
TWLVU.US Twelve Seas Investment Company II 20260526 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260526 0 61.04 65.6 60.6 64.87 1600000 64.87 up up correct
TXG.US 10x Genomics Inc 20260526 0 24.02 24.98 23.03 24.62 1970300 24.62 up up correct
TXMD.US TherapeuticsMD Inc 20260526 0 2.11 2.14 2.02 2.11 20600 2.11
TXN.US Texas Instruments Incorporated 20260526 0 318.43 326.42 315.35 324.89 8480000 324.89 up up correct
TXRH.US Texas Roadhouse Inc 20260526 0 179.22 182.39 177.58 182.2 1424400 181.4209 up up correct
TYRA.US Tyra Biosciences Inc 20260526 0 32.75 33.65 32.37 33.59 568100 33.59 up up correct
TZOO.US Travelzoo 20260526 0 10.03 10.4 9.85 10.12 107200 10.12 up up correct
UAL.US United Airlines Holdings Inc 20260526 0 103.8 106.67 103.45 105.92 6159200 105.92 up up correct
UBCP.US United Bancorp Inc 20260526 0 14.38 14.58 14.38 14.55 12800 14.3764 up down incorrect
UBOH.US United Bancshares Inc 20260526 0 37.16 37.16 37.15 37.16 916 36.9089
UBSI.US United Bankshares Inc 20260526 0 43.29 43.86 43.29 43.76 805200 43.3903 up up correct
UCL.US uCloudlink Group Inc 20260526 0 1.01 1.049 0.99 1.04 9720 1.04 up up correct
UCTT.US Ultra Clean Holdings Inc 20260526 0 87.43 88.26 84.25 87.46 824300 87.46 up up correct
UEIC.US Universal Electronics Inc 20260526 0 4.05 4.07 3.9625 4.03 28055 4.03 down down correct
UFCS.US United Fire Group Inc 20260526 0 47.41 48 46.84 47.21 99400 46.9944 down down correct
UFPI.US UFP Industries Inc 20260526 0 80.61 82.1 80.16 81.49 379000 81.1278 up up correct
UFPT.US UFP Technologies Inc 20260526 0 230.13 230.25 218.4 229.06 220100 229.06 down down correct
UG.US United 20260526 0 7.12 7.35 7.1 7.1 3900 7.1 down down correct
UGRO.US urban 20260526 0 3.98 4.7 3.98 4.44 111800 4.44 up up correct
UHAL.US AMERCO 20260526 0 51.03 51.86 50.83 51.1 209000 51.1 up up correct
UK.US Ucommune International Ltd 20260526 0 2.79 2.92 2.788 2.79 27500 2.79
ULBI.US Ultralife Corporation 20260526 0 6.57 6.96 6.51 6.86 142600 6.86 up up correct
ULCC.US Frontier Group Holdings Inc 20260526 0 5.14 5.34 5.115 5.31 3994000 5.31 up up correct
ULH.US Universal Logistics Holdings Inc 20260526 0 14.39 15.48 14.39 15.44 73500 15.3381 up up correct
ULTA.US Ulta Beauty Inc 20260526 0 518.01 519.55 510.31 516.04 671100 516.04 down down correct
UMBF.US UMB Financial Corporation 20260526 0 132.28 134.65 131.61 134.39 673400 133.9516 up up correct
UNB.US Union Bankshares Inc 20260526 0 23.98 23.98 23.04 23.43 9000 23.43 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260526 0 8.24 8.4 6.984 7.06 1637400 7.06 down down correct
UNIT.US Uniti Group Inc 20260526 0 11.1 11.33 11 11.27 1689200 11.27 up up correct
UNTY.US Unity Bancorp Inc 20260526 0 54.92 55.87 54.92 55.65 29400 55.4812 up up correct
UONE.US Urban One Inc 20260526 0 6.1 6.1 5.6 5.62 20000 5.62 down down correct
UONEK.US Urban One Inc 20260526 0 4.8 4.82 4.54 4.6 6400 4.6 down down correct
UPC.US Universe Pharmaceuticals INC 20260526 0 2.7151 2.7151 2.59 2.614 1410 2.614 down down correct
UPLD.US Upland Software Inc 20260526 0 0.729 0.852 0.71 0.822 43980 8.22 up up correct
UPST.US Upstart Holdings Inc 20260526 0 28.99 31.39 28.98 30.62 5854000 30.62 up up correct
UPWK.US Upwork Inc 20260526 0 8.72 8.73 8.47 8.59 2827400 8.59 down down correct
URBN.US Urban Outfitters Inc 20260526 0 74.01 75.5 73.26 75.42 1592100 75.42 up up correct
URGN.US UroGen Pharma Ltd 20260526 0 29.47 30.2 29.28 29.46 611200 29.46 down down correct
UROY.US Uranium Royalty Corp 20260526 0 3.44 3.56 3.41 3.5 2805800 3.5 up up correct
USAU.US U.S. Gold Corp 20260526 0 15.82 16.02 15.66 16.02 125300 16.02 up up correct
USCB.US US Century Bank 20260526 0 18.74 18.855 18.515 18.73 38500 18.73 down down correct
USEG.US U.S. Energy Corp 20260526 0 0.95 0.99 0.94 0.97 1338500 0.97 up up correct
USIO.US Usio Inc 20260526 0 1.52 1.63 1.52 1.59 50700 1.59 up up correct
USLM.US United States Lime & Minerals Inc 20260526 0 106.62 109.965 106.62 109.41 127691 109.41 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260526 0 16.39 16.39 16.39 16.39 0 14.0314
UTHR.US United Therapeutics Corporation 20260526 0 564.61 578.8 560.6 578.43 965700 578.43 up up correct
UTMD.US Utah Medical Products Inc 20260526 0 64.4 65.6 64.15 65.22 8352 64.9203 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260526 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260526 0 2.53 2.64 2.47 2.5 16300 2.5 down down correct
UVSP.US Univest Financial Corporation 20260526 0 39.39 40.03 39.08 39.88 154100 39.88 up up correct
UXIN.US Uxin Limited 20260526 0 2.18 2.29 2.16 2.24 96700 2.24 up down incorrect
VABK.US Virginia National Bankshares Corporation 20260526 0 42.98 42.98 42.32 42.32 4778 42.32 down up incorrect
VALN.US Valneva SE 20260526 0 6.08 6.171 6.044 6.05 21900 6.05 down up incorrect
VALU.US Value Line Inc 20260526 0 33.14 33.39 33.14 33.39 1300 33.39 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260526 0 0.0001 0.0001 0.0001 0.0001 1813 0.0001
VBNK.US VersaBank Common Shares 20260526 0 17.76 18.06 17.76 17.98 55500 17.9656 up up correct
VC.US Visteon Corporation 20260526 0 114.23 117.26 113.57 116.66 397600 116.2902 up down incorrect
VCEL.US Vericel Corporation 20260526 0 34.8 35.42 34.44 34.97 465500 34.97 up up correct
VCMIX.US Versus Capital Multi 20260526 0 23.56 23.56 23.56 23.56 0 23.3217
VCNX.US Vaccinex Inc 20260526 0 1 1.05 1 1.05 500 1.05 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260526 0 28.97 28.97 28.97 28.97 0 28.97
VCTR.US Victory Capital Holdings Inc 20260526 0 86.27 88.02 86.27 87.84 444600 87.3472 up up correct
VCYT.US Veracyte Inc 20260526 0 45.35 45.515 43.95 44.21 940700 44.21 down down correct
VECO.US Veeco Instruments Inc 20260526 0 61.23 62.61 59.73 62.48 964300 62.48 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260526 0 7.05 7.13 6.54 6.69 32800 6.69 down down correct
VELO.US Velocity Acquisition Corp 20260526 0 25 25.73 23.33 25.08 4400000 25.08 up up correct
VEON.US VEON Ltd 20260526 0 57 57 54.57 56.42 64700 56.42 down down correct
VERA.US Vera Therapeutics Inc 20260526 0 34.43 34.83 33.95 34.34 682100 34.34 down down correct
VERB.US Verb Technology Company Inc 20260526 0 3.94 4.015 3.5 3.83 366960 3.83 down down correct
VERI.US Veritone Inc 20260526 0 2.16 2.26 2.07 2.09 3800900 2.09 down down correct
VERU.US Veru Inc 20260526 0 2.38 2.4 2.23 2.31 97500 2.31 down up incorrect
VERX.US Vertex Inc 20260526 0 13.35 13.39 12.98 13.06 1026300 13.06 down down correct
VFF.US Village Farms International Inc 20260526 0 2.6 2.62 2.525 2.54 691104 2.54 down down correct
VFLEX.US VFLEX 20260526 0 27.63 27.63 27.63 27.63 0 27.3081
VG.US Vonage Holdings Corp 20260526 0 13.3 13.47 12.86 12.89 14720700 12.8723 down down correct
VIA.US Via Renewables Inc 20260526 0 14.99 15.49 14.44 14.44 601600 14.44 down down correct
VIASP.US Via Renewables Inc 20260526 0 25.6 25.6 25.58 25.6 2416 24.9435
VIAV.US Viavi Solutions Inc 20260526 0 51 54.51 49.47 53.79 8682300 53.79 up up correct
VICR.US Vicor Corporation 20260526 0 296.45 334.62 282 332.95 1586600 332.95 up up correct
VINC.US Vincerx Pharma Inc 20260526 0 0.0127 0.0127 0.0127 0.0127 17824 0.0127
VINP.US Vinci Partners Investments Ltd 20260526 0 10.002 10.11 9.87 10.035 62197 10.035 up up correct
VIOT.US Viomi Technology Co. Ltd 20260526 0 0.89 0.98 0.89 0.94 214300 0.94 up up correct
VIR.US Vir Biotechnology Inc 20260526 0 9.24 9.57 9.16 9.38 1154000 9.38 up up correct
VIRC.US Virco Mfg. Corporation 20260526 0 5.96 6.06 5.85 6.02 68500 5.9954 up up correct
VIRT.US Virtu Financial Inc 20260526 0 52.5 53.19 51.37 51.9 697400 51.6516 down down correct
VISL.US Vislink Technologies Inc 20260526 0 3.23 3.24 3.1 3.21 12000 3.21 down down correct
VITL.US Vital Farms Inc 20260526 0 10.08 10.17 9.54 9.87 3628900 9.87 down down correct
VIVE.US Viveve Medical Inc 20260526 0 0.0002 0.0002 0.0002 0.0002 3116 0.0002
VIVO.US Meridian Bioscience Inc 20260526 0 4.75 4.76 4.17 4.52 2338800 4.52 down down correct
VKTX.US Viking Therapeutics Inc 20260526 0 30.92 31 30.04 30.8 2409600 30.8 down down correct
VLGEA.US Village Super Market Inc 20260526 0 46.39 46.79 44.57 45.31 55500 45.0444 down up incorrect
VLN.US WT 20260526 0 0.0502 0.0502 0.05 0.05 3812 0.05 down up incorrect
VLY.US Valley National Bancorp 20260526 0 13.67 13.78 13.56 13.71 4539600 13.6069 up up correct
VLYPO.US Valley National Bancorp 20260526 0 25.01 25.12 25.0097 25.12 5103 24.6359 up up correct
VLYPP.US Valley National Bancorp 20260526 0 25.11 25.2099 25.11 25.2099 835 24.7071 up up correct
VMAR.US Vision Marine Technologies Inc 20260526 0 0.66 0.66 0.47 0.548 71260 5.48 down down correct
VMD.US Viemed Healthcare Inc 20260526 0 9.58 9.645 9.4 9.62 198100 9.62 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260526 0 6.2 6.31 6.12 6.22 884500 6.22 up up correct
VNET.US 21Vianet Group Inc 20260526 0 9.48 10.32 9.38 9.92 16142100 9.92 up up correct
VNO.US PO 20260526 0 14.98 15.035 14.955 14.98 12166 14.7004
VNOM.US Viper Energy Partners LP 20260526 0 46.5 47.06 45.51 45.59 1389800 45.59 down down correct
VOD.US Vodafone Group Plc 20260526 0 14.905 14.95 14.76 14.84 2939415 14.5678 down down correct
VOR.US Vor Biopharma Inc 20260526 0 14.59 14.65 14.04 14.1 686000 14.1 down down correct
VRA.US Vera Bradley Inc 20260526 0 3.4 3.48 3.31 3.43 66500 3.43 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260526 0 6.3 6.3 6.01 6.02 25500 6.02 down down correct
VRDN.US Viridian Therapeutics Inc 20260526 0 18 18 16.87 17 1488200 17 down down correct
VREX.US Varex Imaging Corporation 20260526 0 10.18 10.3 10.06 10.17 285500 10.17 down down correct
VRM.US Vroom Inc 20260526 0 12.26 12.625 12.23 12.55 5400 12.55 up up correct
VRME.US VerifyMe Inc 20260526 0 0.66 0.68 0.64 0.64 72100 0.64 down down correct
VRNS.US Varonis Systems Inc 20260526 0 30.6 31.27 29.92 31.05 1678300 31.05 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260526 0 0.0001 0.0001 0.0001 0.0001 632 0.0001
VRRM.US Verra Mobility Corporation 20260526 0 13.51 13.67 13.065 13.08 3144800 13.08 down down correct
VRSK.US Verisk Analytics Inc 20260526 0 170.03 172.15 167.51 171.59 2247300 171.1232 up up correct
VRSN.US VeriSign Inc 20260526 0 310.12 311.41 305.95 306.86 773100 306.86 down down correct
VRTS.US Virtus Investment Partners Inc 20260526 0 144 145.99 142.63 144.11 68900 144.11 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260526 0 437.99 441.99 433.79 435.93 865800 435.93 down down correct
VS.US Versus Systems Inc 20260526 0 1.21 1.21 1.04 1.07 55600 1.07 down down correct
VSAT.US Viasat Inc 20260526 0 79 83.25 76.5 81.4 2582000 81.4 up up correct
VSEC.US VSE Corporation 20260526 0 176.36 180.75 172.4 174.02 340587 173.9366 down down correct
VSTM.US Verastem Inc 20260526 0 4.37 4.5 4.27 4.36 1737800 4.36 down down correct
VTGN.US VistaGen Therapeutics Inc 20260526 0 0.65 0.65 0.64 0.64 287700 0.64 down down correct
VTRS.US Viatris Inc 20260526 0 16.66 16.76 16.21 16.26 11435900 16.26 down up incorrect
VTSI.US VirTra Inc 20260526 0 3.55 3.57 3.37 3.4 51800 3.4 down up incorrect
VTVT.US vTv Therapeutics Inc 20260526 0 34.55 37.4 33.15 33.16 58200 33.16 down up incorrect
VUZI.US Vuzix Corporation 20260526 0 5.19 5.25 4.46 4.85 4506600 4.85 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260526 0 0.635 0.657 0.62 0.647 127800 0.647 up down incorrect
VXRT.US Vaxart Inc 20260526 0 0.64 0.65 0.6 0.63 552100 0.63 down down correct
VYGR.US Voyager Therapeutics Inc 20260526 0 3.82 3.85 3.73 3.83 404500 3.83 up up correct
VYNE.US VYNE Therapeutics Inc 20260526 0 0.6798 0.684 0.6601 0.6795 122479 0.3837 down down correct
WABC.US Westamerica Bancorporation 20260526 0 55.48 56.235 55.355 56.02 166994 56.02 up up correct
WAFD.US Washington Federal Inc 20260526 0 35.31 35.99 35.11 35.96 538400 35.96 up up correct
WAFDP.US Washington Federal Inc 20260526 0 16.41 16.41 16.22 16.31 8300 16.0128 down down correct
WAFU.US Wah Fu Education Group Limited 20260526 0 1.83 1.83 1.63 1.66 11900 1.66 down down correct
WAL.US PA 20260526 0 24.1 24.15 24.02 24.1 28004 23.8333
WALD.US Waldencast Acquisition Corp 20260526 0 1.3 1.338 1.19 1.28 252000 1.28 down down correct
WALDW.US Waldencast Acquisition Corp 20260526 0 0.034 0.038 0.034 0.038 1212 0.038 up up correct
WASH.US Washington Trust Bancorp Inc 20260526 0 32.43 32.68 31.66 32.46 123293 31.9617 up up correct
WATT.US Energous Corporation 20260526 0 29.54 32 28.05 28.22 389300 28.22 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260526 0 8.82 8.82 8.2 8.24 33500 8.24 down down correct
WB.US Weibo Corporation 20260526 0 8.02 8.15 8.02 8.07 1445900 8.07 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260526 0 30.02 30.41 29.53 30.15 621200 30.15 up up correct
WDAY.US Workday Inc 20260526 0 126.07 127.06 122.18 124.02 4490600 124.02 down down correct
WDC.US Western Digital Corporation 20260526 0 504.83 536.12 500.5 524.65 7552500 524.5133 up up correct
WDFC.US WD 20260526 0 206.73 207.86 202.4 204.61 120500 203.7959 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260526 0 0.45 0.45 0.45 0.45 0 0.45
WEN.US The Wendy's Company 20260526 0 7.83 7.86 7.36 7.36 13307700 7.2262 down down correct
WERN.US Werner Enterprises Inc 20260526 0 40.37 41.16 39.96 40.76 1688513 40.6279 up up correct
WEYS.US Weyco Group Inc 20260526 0 35.06 36.27 35.02 35.93 28100 35.93 up up correct
WFC.US PD 20260526 0 16.93 17.0279 16.92 17 109562 16.7358 up up correct
WFCF.US Where Food Comes From Inc 20260526 0 12.89 13.7 12.13 12.46 22800 12.46 down down correct
WFCPX.US Wells Fargo & Co Non 20260526 0 16.82 16.82 16.82 16.82 0 16.7502
WFRD.US Weatherford International plc Ordinary Shares 20260526 0 109.21 112.03 107.83 108.84 1882700 108.84 down down correct
WHF.US WhiteHorse Finance Inc 20260526 0 6.61 6.78 6.55 6.62 104800 6.62 up up correct
WHLM.US Wilhelmina International Inc 20260526 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260526 0 1.01 1.2 0.96 1.18 169450 4.72 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260526 0 38.47 38.5 38.47 38.5 300 38.5 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260526 0 6.94 7.05 6.94 7.05 400 7.05 up up correct
WILC.US G. Willi 20260526 0 36.7 36.76 35.98 36.02 3500 36.02 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260526 0 1.62 1.75 1.62 1.67 277000 1.67 up up correct
WINA.US Winmark Corporation 20260526 0 365.66 377.91 364.92 374.21 53400 374.21 up up correct
WING.US Wingstop Inc 20260526 0 144.78 145.16 137.89 140.63 1351000 140.63 down down correct
WINT.US Windtree Therapeutics Inc 20260526 0 0.01 0.02 0.01 0.01 556100 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260526 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260526 0 0.1411 0.1411 0.1411 0.1411 3050 0.1411
WINVU.US WinVest Acquisition Corp Unit 20260526 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260526 0 0.0569 0.0569 0.0083 0.0083 20629 0.0083 down down correct
WIX.US Wix.com Ltd 20260526 0 52.786 55.965 52.27 55.33 1890100 55.33 up down incorrect
WKEY.US WISeKey International Holding AG 20260526 0 10.5 10.67 9.98 10.51 311500 10.51 up down incorrect
WKHS.US Workhorse Group Inc 20260526 0 3.27 3.489 3.26 3.4 140000 3.4 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20260526 0 1.01 1.01 0.84 0.852 746400 0.852 down up incorrect
WLDN.US Willdan Group Inc 20260526 0 94.95 95.99 92.73 93.17 189000 93.17 down up incorrect
WLFC.US Willis Lease Finance Corporation 20260526 0 185.58 190.615 184.86 185.62 177939 61.8733 up down incorrect
WMG.US Warner Music Group Corp 20260526 0 34.71 35 34.155 34.56 2019500 34.56 down down correct
WNEB.US Western New England Bancorp Inc 20260526 0 13.39 13.52 13.33 13.51 33413 13.51 up up correct
WNW.US Wunong Net Technology Company Limited 20260526 0 3.85 3.98 3.3 3.33 156600 3.33 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260526 0 2.69 2.795 2.68 2.76 1400700 2.76 up up correct
WORX.US SCWorx Corp 20260526 0 0.282 0.37 0.282 0.296 4800 0.296 up up correct
WPRT.US Westport Fuel Systems Inc 20260526 0 1.99 2.04 1.96 1.98 16300 1.98 down down correct
WRAP.US Wrap Technologies Inc 20260526 0 1.46 1.47 1.42 1.42 232800 1.42 down down correct
WRLD.US World Acceptance Corporation 20260526 0 160.41 166.5 160.41 166.42 150700 166.42 up up correct
WSBC.US WesBanco Inc 20260526 0 34.64 35.05 34.63 34.91 502900 34.5267 up up correct
WSBF.US Waterstone Financial Inc 20260526 0 18.38 18.7 18.38 18.56 40000 18.4026 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260526 0 25.17 25.79 24.85 25.77 1412200 25.6994 up up correct
WSFS.US WSFS Financial Corporation 20260526 0 71.9 72.8 71.79 72.77 272100 72.77 up up correct
WTBA.US West Bancorporation Inc 20260526 0 23.71 24 23.6 23.99 33000 23.99 up up correct
WTER.US The Alkaline Water Company Inc 20260526 0 0.065 0.065 0.0478 0.05 48985 0.05 down down correct
WTFC.US Wintrust Financial Corporation 20260526 0 150.96 152.39 150.32 151.41 260500 151.41 up up correct
WTW.US Weight Watchers International Inc 20260526 0 256.42 259.43 255.56 256.35 506800 255.4203 down down correct
WVE.US Wave Life Sciences Ltd 20260526 0 6.38 6.44 6.23 6.38 2457000 6.38
WVFC.US WVS Financial Corp 20260526 0 14.21 14.3 14.21 14.3 3100 14.3 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260526 0 2.79 2.83 2.68 2.72 3700 2.72 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260526 0 2.665 2.665 2.665 2.665 0 2.665
WW.US WW International Inc 20260526 0 12.85 14.28 12.47 13.84 674600 13.84 up up correct
WWD.US Woodward Inc 20260526 0 357.37 362.13 355.18 361.25 1245000 361.25 up up correct
WYNN.US Wynn Resorts Limited 20260526 0 98.19 98.82 97.11 97.87 1467800 97.87 down down correct
XAIR.US Beyond Air Inc 20260526 0 0.411 0.46 0.394 0.438 18525 8.76 up up correct
XBIO.US Xenetic Biosciences Inc 20260526 0 3.04 3.1 2.98 3.066 12000 3.066 up up correct
XBIT.US XBiotech Inc 20260526 0 2.45 2.47 2.4 2.4 19980 2.4 down down correct
XCAPX.US ACAP Strategic Fund 20260526 0 31.72 31.72 31.72 31.72 0 31.72
XCUR.US Exicure Inc 20260526 0 2.755 2.76 2.674 2.674 6300 2.674 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260526 0 24.21 24.21 24.21 24.21 0 24.21
XEL.US Xcel Energy Inc 20260526 0 81.21 81.5 80.67 80.78 4082200 80.1753 down up incorrect
XELA.US Exela Technologies Inc 20260526 0 0.002 0.011 0.002 0.002 1500 0.002
XELB.US Xcel Brands Inc 20260526 0 2.18 2.24 2.07 2.09 15500 2.09 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260526 0 54.21 54.995 53.835 53.98 1839800 53.98 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260526 0 6.23 6.28 6.15 6.26 972700 6.26 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260526 0 4.07 4.15 3.97 4 287700 4 down down correct
XGN.US Exagen Inc 20260526 0 4.27 4.69 4.27 4.62 412300 4.62 up up correct
XILSX.US Pioneer ILS Interval Fund 20260526 0 10.38 10.38 10.38 10.38 0 10.38
XLO.US Xilio Therapeutics Inc. Common Stock 20260526 0 8.41 8.56 8.285 8.35 22700 8.35 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260526 0 90.55 93.39 88.1 92.64 850400 92.64 up up correct
XNCR.US Xencor Inc 20260526 0 11.4 11.75 11.28 11.63 526296 11.63 up up correct
XNET.US Xunlei Limited 20260526 0 5.6 5.87 5.51 5.74 254100 5.74 up up correct
XOMA.US XOMA Corporation 20260526 0 41.55 41.76 41.55 41.72 67600 41.72 up up correct
XOMAO.US XOMA Corporation 20260526 0 25.29 25.345 25.29 25.33 13100 24.8098 up up correct
XOMAP.US XOMA Corporation 20260526 0 25.34 25.401 25.34 25.361 2200 24.8251 up up correct
XONE.US The ExOne Company 20260526 0 49.4 49.42 49.4 49.42 84729 49.1114 up up correct
XOS.US Xos Inc 20260526 0 2.05 2.111 1.98 2.1 81500 2.1 up up correct
XOSWW.US Xos Equity Warrants 20260526 0 0.002 0.002 0.002 0.002 10200 0.002
XP.US XP Inc 20260526 0 17.26 17.4 16.86 17.22 5620600 16.9998 down down correct
XPEL.US XPEL Inc 20260526 0 44.8 46.53 44.704 46.21 182300 46.21 up up correct
XPER.US Xperi Holding Corporation 20260526 0 7.79 7.92 7.73 7.91 308100 7.91 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260526 0 5.46 5.46 5.46 5.46 0 5.3899
XRAY.US DENTSPLY SIRONA Inc 20260526 0 10.23 10.38 9.97 9.99 5686200 9.99 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260526 0 2.3 2.72 2.192 2.37 33669 2.37 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260526 0 2.98 3.29 2.91 3.01 12405400 2.9863 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260526 0 9.26 9.26 9.26 9.26 0 9.1657
XSICX.US Voya Senior Income Fund Class 20260526 0 9.23 9.23 9.23 9.23 0 9.144
XSIIX.US ING Senior Incm Fd 20260526 0 9.21 9.21 9.21 9.21 0 9.1121
XSIWX.US ING Senior Incm Fd 20260526 0 9.27 9.27 9.27 9.27 0 9.1721
XSLCX.US Invesco Senior Loan Fund Class 20260526 0 5.46 5.46 5.46 5.46 0 5.3919
XTLB.US XTL Biopharmaceuticals Ltd 20260526 0 2.47 2.55 2.2475 2.38 43716 2.38 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260526 0 0.597 0.599 0.581 0.586 6365 11.72 down down correct
YI.US 111 Inc 20260526 0 5.57 5.76 5.26 5.33 15200 5.33 down up incorrect
YJ.US Yunji Inc 20260526 0 1.68 1.68 1.68 1.68 600 1.68
YORW.US The York Water Company 20260526 0 29.87 30.0789 29.5924 29.93 114058 29.7087 up up correct
YQ.US 17 Education & Technology Group Inc 20260526 0 2.6 2.65 2.58 2.58 5200 2.58 down down correct
YTRA.US Yatra Online Inc 20260526 0 0.9 0.936 0.88 0.894 26000 0.894 down down correct
Z.US Zillow Group Inc 20260526 0 36.01 36.96 35.59 35.74 3805600 35.74 down down correct
ZBRA.US Zebra Technologies Corporation 20260526 0 253.95 258 249.57 252.44 1064900 252.44 down down correct
ZCMD.US Zhongchao Inc 20260526 0 0.5067 0.5067 0.4733 0.4833 529 44.95 down down correct
ZD.US Ziff Davis Inc. 20260526 0 43.17 44.91 43.12 44.76 506300 44.76 up up correct
ZG.US Zillow Group Inc 20260526 0 36.42 37.4 36.06 36.21 1191400 36.21 down down correct
ZION.US Zions Bancorporation National Association 20260526 0 62.31 63.39 62.22 62.74 1294900 62.74 up up correct
ZIONP.US Zions Bancorporation National Association 20260526 0 19.17 19.24 19.09 19.23 7231 18.9119 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260526 0 4 4 4 4 1000 4
ZIVOW.US Zivo Bioscience Inc. Warrants 20260526 0 0.0166 0.0166 0.0076 0.0076 39182 0.0076 down down correct
ZJZZT.US NASDAQ TEST STOCK 20260526 0 10.01 10.01 10.01 10.01 48400 10.01
ZKIN.US ZK International Group Co. Ltd 20260526 0 1.36 1.47 1.35 1.43 10200 1.43 up up correct
ZLAB.US Zai Lab Limited 20260526 0 18.57 18.59 18.25 18.45 557100 18.45 down down correct
ZM.US Zoom Video Communications Inc 20260526 0 105.215 105.215 99.66 100.09 5426500 100.09 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260526 0 4 4.125 3.92 3.96 650800 3.96 down down correct
ZS.US Zscaler Inc 20260526 0 184.96 191.25 181.875 184.6 10720400 184.6 down down correct
ZUMZ.US Zumiez Inc 20260526 0 24.13 24.68 23.62 24.08 109900 24.08 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260526 0 10.5 19.66 9.95 19.66 169944 19.66 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260526 0 10.01 10.01 10.01 10.01 48200 10.01

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