CollectAI

close-nasdaq_stocks

2026/06/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260601 0 6.5 6.5 6.5 6.5 0 6.4682
AACG.US ATA Creativity Global 20260601 0 1.12 1.17 1.09 1.17 21800 1.17 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260601 0 9.97 9.97 9.95 9.96 4300 9.96 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260601 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260601 0 20.03 20.03 20.03 20.03 0 19.8821
AAL.US American Airlines Group Inc 20260601 0 14.26 14.46 14 14.34 69052800 14.34 up up correct
AAME.US Atlantic American Corporation 20260601 0 2.18 2.18 2.07 2.08 4400 2.08 down down correct
AAOI.US Applied Optoelectronics Inc 20260601 0 149.25 191.98 149.05 185.67 16045900 185.67 up up correct
AAON.US AAON Inc 20260601 0 138.23 141.3 136.01 138.66 1133500 138.5635 up up correct
AAPL.US Apple Inc 20260601 0 309.63 310.94 305.02 306.31 48849900 306.31 down down correct
AATC.US Image Sensing Systems Inc 20260601 0 5.4 5.55 5.4 5.55 3300 5.55 up up correct
ABCB.US Ameris Bancorp 20260601 0 83.93 84.14 82.46 83.19 488100 83.0058 down down correct
ABCL.US AbCellera Biologics Inc 20260601 0 6.11 6.79 6.08 6.46 9678400 6.46 up up correct
ABEO.US Abeona Therapeutics Inc 20260601 0 5.72 5.76 5.58 5.63 783700 5.63 down down correct
ABNB.US Airbnb Inc 20260601 0 133.31 138.04 132.075 137.87 4354300 137.87 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260601 0 2.6 2.659 2.51 2.51 427100 2.51 down down correct
ABR.US PF 20260601 0 22.98 23.1 22.8701 22.99 3285 22.5985 up up correct
ABSI.US Absci Corporation Common Stock 20260601 0 6.73 6.77 6.38 6.52 4987400 6.52 down down correct
ABUS.US Arbutus Biopharma Corporation 20260601 0 4.54 4.56 4.4 4.48 841417 4.48 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260601 0 1.38 1.397 1.26 1.36 144600 1.36 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260601 0 21.4 21.6 20.96 21.52 1119100 21.52 up up correct
ACB.US Aurora Cannabis Inc 20260601 0 3.592 3.65 3.51 3.64 637100 3.64 up up correct
ACET.US Adicet Bio Inc 20260601 0 9.32 9.32 8.74 8.78 66800 8.78 down down correct
ACGL.US Arch Capital Group Ltd 20260601 0 89.21 89.57 88.27 88.74 2193900 88.74 down down correct
ACGLN.US Arch Capital Group Ltd 20260601 0 16.52 16.577 16.46 16.54 45200 16.2529 up up correct
ACGLO.US Arch Capital Group Ltd 20260601 0 19.78 19.87 19.75 19.8 17277 19.4507 up up correct
ACHC.US Acadia Healthcare Company Inc 20260601 0 22.97 23.95 22.66 23.31 2066000 23.31 up up correct
ACHV.US Achieve Life Sciences Inc 20260601 0 5.1 5.53 5.04 5.3 1547300 5.3 up down incorrect
ACIU.US AC Immune SA 20260601 0 2.66 2.778 2.45 2.46 450144 2.46 down up incorrect
ACIW.US ACI Worldwide Inc 20260601 0 44.34 45.49 43.51 45.03 1009300 45.03 up up correct
ACLS.US Axcelis Technologies Inc 20260601 0 147.75 151.22 145.25 150.42 417400 150.42 up up correct
ACMR.US ACM Research Inc 20260601 0 83.5 86.49 80.92 82.05 1853500 82.05 down up incorrect
ACNB.US ACNB Corporation 20260601 0 53.37 53.73 52.2 52.92 65328 52.92 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20260601 0 4.53 4.55 4.32 4.34 2228408 4.34 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260601 0 41.44 41.84 41.04 41.09 559100 41.09 down down correct
ACTG.US Acacia Research Corporation 20260601 0 4.62 4.6895 4.592 4.63 180257 4.63 up up correct
ACVA.US ACV Auctions Inc 20260601 0 6.75 6.8 6.175 6.54 3774700 6.54 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260601 0 1.94 1.9899 1.88 1.93 101494 1.93 down down correct
ADAG.US Adagene Inc 20260601 0 3.95 3.95 3.66 3.78 42700 3.78 down down correct
ADBE.US Adobe Inc 20260601 0 270 275.44 262.3 274.03 8535300 274.03 up up correct
ADC.US PA 20260601 0 17.1 17.18 17.08 17.11 13119 16.9339 up up correct
ADI.US Analog Devices Inc 20260601 0 404.25 409.99 399.91 402.69 4335600 401.59 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260601 0 2.4 2.5 2.33 2.45 42500 2.45 up down incorrect
ADMA.US ADMA Biologics Inc 20260601 0 7.98 8.06 7.7 7.9 3548900 7.9 down down correct
ADP.US Automatic Data Processing Inc 20260601 0 223.96 234.73 223.95 233.74 3970100 231.98 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260601 0 3.7475 3.8675 3.685 3.8075 1571700 15.23 up up correct
ADSK.US Autodesk Inc 20260601 0 237.01 250.49 237.01 248.16 3590500 248.16 up up correct
ADTN.US ADTRAN Inc 20260601 0 16.45 17.93 16.38 17.87 3816400 17.87 up up correct
ADTX.US Aditxt Inc 20260601 0 0.1 0.1518 0.0911 0.113 32009930 0.113 up up correct
ADUS.US Addus HomeCare Corporation 20260601 0 91.02 91.58 88.48 89.45 217900 89.45 down up incorrect
ADV.US Advantage Solutions Inc 20260601 0 37.32 38.62 35.72 37.44 81000 37.44 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260601 0 6.68 6.68 6.65 6.65 1800 6.65 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260601 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260601 0 1.14 1.23 1.02 1.14 456500 1.14
AEHR.US Aehr Test Systems 20260601 0 88.17 93.74 86.58 93.62 1527200 93.62 up up correct
AEI.US Alset EHome International Inc 20260601 0 1.57 1.6132 1.5 1.56 15886 1.56 down down correct
AEIS.US Advanced Energy Industries Inc 20260601 0 297.95 301.52 288.45 294.65 1003300 294.65 down down correct
AEMD.US Aethlon Medical Inc 20260601 0 2.22 2.42 2.16 2.41 571800 2.41 up up correct
AEP.US American Electric Power Company Inc 20260601 0 125.67 125.67 123.74 123.79 3274200 123.79 down down correct
AEYE.US AudioEye Inc 20260601 0 7.68 8.48 7.56 8.48 170900 8.48 up up correct
AFBI.US Affinity Bancshares Inc 20260601 0 22.47 22.5 22.47 22.5 6600 22.5 up up correct
AFCG.US AFC Gamma Inc 20260601 0 3.74 3.79 3.625 3.67 215400 3.6134 down down correct
AFIB.US Acutus Medical Inc 20260601 0 0.0001 0.0002 0.0001 0.0002 61369 0.0002 up up correct
AFRM.US Affirm Holdings Inc 20260601 0 73.97 75.22 72.35 72.91 5736900 72.91 down down correct
AFYA.US Afya Limited 20260601 0 14.01 14.57 13.897 14.52 84100 14.52 up up correct
AGEN.US Agenus Inc 20260601 0 3.52 3.53 3.33 3.48 864500 3.48 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260601 0 29.1 29.25 27.51 28 853600 28 down down correct
AGMH.US AGM Group Holdings Inc 20260601 0 1.39 1.39 1.26 1.33 48400 1.33 down down correct
AGNC.US AGNC Investment Corp 20260601 0 10.19 10.37 10.12 10.23 14763800 10.1184 up down incorrect
AGNCM.US AGNC Investment Corp 20260601 0 24.92 25.122 24.91 25.12 37246 24.5945 up up correct
AGNCN.US AGNC Investment Corp 20260601 0 25.77 25.89 25.77 25.89 9600 25.312 up up correct
AGNCO.US AGNC Investment Corp 20260601 0 25.56 25.62 25.56 25.62 16700 25.0501 up up correct
AGNCP.US AGNC Investment Corp. 20260601 0 25.2 25.23 25.053 25.23 48051 24.675 up up correct
AGYS.US Agilysys Inc 20260601 0 89.56 93.81 89.36 93.55 609200 93.55 up up correct
AHCO.US AdaptHealth Corp 20260601 0 10.06 10.15 9.72 9.93 1944300 9.93 down down correct
AIHS.US Senmiao Technology Limited 20260601 0 1.15 1.26 1.15 1.26 8600 1.26 up up correct
AIP.US Arteris Inc. Common Stock 20260601 0 35.55 36.575 34.87 36.01 1203966 36.01 up up correct
AIRG.US Airgain Inc 20260601 0 7.04 7.2 6.92 7.1 81400 7.1 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260601 0 5.4 5.44 5.225 5.3 536000 5.3 down down correct
AIRT.US Air T Inc 20260601 0 21.79 22.5 21.79 22.5 1070 22.5 up up correct
AIRTP.US Air T Inc 20260601 0 19.3 19.3 19.3 19.3 800 19.3
AKAM.US Akamai Technologies Inc 20260601 0 149.67 156.31 149.67 154.01 3982000 154.01 up up correct
AKBA.US Akebia Therapeutics Inc 20260601 0 1.03 1.045 1 1.02 2756700 1.02 down down correct
AKTS.US Akoustis Technologies Inc 20260601 0 20.59 20.61 19.48 19.48 98700 19.48 down down correct
AKTX.US Akari Therapeutics Plc 20260601 0 15.53 16.72 13 13.43 195800 13.43 down down correct
ALCO.US Alico Inc 20260601 0 40.4166 40.8 40.35 40.41 11256 40.3613 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260601 0 1.74 1.74 1.62 1.66 786600 1.66 down down correct
ALEC.US Alector Inc 20260601 0 2.16 2.16 2.07 2.07 705789 2.07 down down correct
ALF.US Alfi Inc 20260601 0 10.85 10.85 10.85 10.85 600 10.85
ALGM.US Allegro MicroSystems Inc 20260601 0 47.225 47.59 46.01 47.13 2144100 47.13 down down correct
ALGN.US Align Technology Inc 20260601 0 172.4 173.4 169.3 169.77 856800 169.77 down down correct
ALGS.US Aligos Therapeutics Inc 20260601 0 5.7 5.852 5.295 5.35 192800 5.35 down down correct
ALGT.US Allegiant Travel Company 20260601 0 88.79 89.99 85.02 89.16 629900 89.16 up up correct
ALHC.US Alignment Healthcare Inc 20260601 0 15.26 15.3 13.05 13.3 12723900 13.3 down down correct
ALKS.US Alkermes plc 20260601 0 42.19 42.81 41.37 42.27 2406100 42.27 up up correct
ALKT.US Alkami Technology Inc 20260601 0 18.43 19.25 18.08 18.95 2105400 18.95 up up correct
ALLO.US Allogene Therapeutics Inc 20260601 0 2.18 2.2599 2.125 2.15 8548525 2.15 down up incorrect
ALLT.US Allot Ltd 20260601 0 8.25 8.75 8.22 8.61 675846 8.61 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260601 0 299.51 303.98 295.13 295.63 1186000 295.63 down down correct
ALOT.US AstroNova Inc 20260601 0 15.72 16.07 15.42 15.57 123400 15.57 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260601 0 0.0001 0.0002 0.0001 0.0001 5035 0.0001
ALRM.US Alarm.com Holdings Inc 20260601 0 45.68 46.39 43.93 45.77 788900 45.77 up down incorrect
ALRS.US Alerus Financial Corporation 20260601 0 28.67 28.67 27.96 28.47 130165 28.2655 down down correct
ALT.US Altimmune Inc 20260601 0 3.02 3.045 2.93 3.01 2294400 3.01 down down correct
ALTO.US Alto Ingredients Inc 20260601 0 5.495 5.93 5.4 5.71 3810415 5.71 up up correct
ALXO.US ALX Oncology Holdings Inc 20260601 0 1.89 1.89 1.79 1.8 1016290 1.8 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260601 0 1.21 1.24 1.149 1.17 127300 1.17 down down correct
AMAL.US Amalgamated Financial Corp 20260601 0 41.38 41.38 40.64 40.99 99000 40.99 down down correct
AMAT.US Applied Materials Inc 20260601 0 444.54 463.88 438.22 458.17 6613700 458.17 up up correct
AMBA.US Ambarella Inc 20260601 0 72.98 77.99 72.25 75.67 2897300 75.67 up up correct
AMCX.US AMC Networks Inc 20260601 0 9.65 10.35 9.65 10.33 648100 10.33 up up correct
AMD.US Advanced Micro Devices Inc 20260601 0 500.16 517.5 486.8 510.13 33309200 510.13 up up correct
AMGN.US Amgen Inc 20260601 0 333.38 333.83 326.35 329.13 2120500 329.13 down down correct
AMKR.US Amkor Technology Inc 20260601 0 67.72 73.62 66.96 72.75 5275700 72.6682 up down incorrect
AMPG.US AmpliTech Group Inc 20260601 0 4.42 5.42 4.39 5.15 6151300 5.15 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260601 0 18.63 19.01 18.22 18.42 569685 18.42 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260601 0 8 8.87 7.93 8.78 4583000 8.78 up up correct
AMRN.US Amarin Corporation plc 20260601 0 14.38 14.65 14.26 14.36 34900 14.36 down down correct
AMSC.US American Superconductor Corporation 20260601 0 49.47 51.99 48.77 51.15 1134000 51.15 up up correct
AMSF.US AMERISAFE Inc 20260601 0 30.5 30.62 30.03 30.44 231700 30.0475 down down correct
AMST.US Amesite Inc 20260601 0 1.41 1.55 1.315 1.43 516800 1.43 up up correct
AMTB.US Amerant Bancorp Inc 20260601 0 22.46 22.55 22.05 22.07 190345 22.07 down down correct
AMTX.US Aemetis Inc 20260601 0 2.57 2.729 2.57 2.64 1419600 2.64 up up correct
AMZN.US Amazon.com Inc 20260601 0 266.29 266.63 260.7 261.26 53604400 261.26 down down correct
ANAB.US AnaptysBio Inc 20260601 0 55.39 55.39 52.04 53.14 725100 53.14 down down correct
ANDE.US The Andersons Inc 20260601 0 70.64 73.12 70.64 72.66 247800 72.4475 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260601 0 0.401 0.47 0.401 0.43 800 0.43 up down incorrect
ANGI.US Angi Inc 20260601 0 5.86 6.62 5.86 6.57 2342200 6.57 up down incorrect
ANGO.US AngioDynamics Inc 20260601 0 11.31 11.37 10.89 10.91 371000 10.91 down down correct
ANIK.US Anika Therapeutics Inc 20260601 0 14.4 14.66 13.8 14.63 80778 14.63 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260601 0 78.48 79.49 76.44 76.71 427900 76.71 down down correct
ANIX.US Anixa Biosciences Inc 20260601 0 2.71 2.75 2.66 2.7 139500 2.7 down down correct
ANNX.US Annexon Inc 20260601 0 5.92 5.92 5.395 5.58 4731700 5.58 down up incorrect
ANY.US Sphere 3D Corp 20260601 0 3.165 4.83 2.86 4.02 128250400 4.02 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260601 0 43.92 46.66 43.13 43.88 777200 43.88 down down correct
AOUT.US American Outdoor Brands Inc 20260601 0 9.92 10.395 9.8601 10.34 45770 10.34 up up correct
APA.US APA Corporation 20260601 0 37.43 38.43 37.3 37.75 4976000 37.4862 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260601 0 12.1466 12.1466 10.3009 10.3311 1763 10.3311 down down correct
APEI.US American Public Education Inc 20260601 0 49.81 51.735 49.8 51.31 159567 51.31 up up correct
API.US Agora Inc 20260601 0 4.37 4.85 4.25 4.75 1674340 4.75 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260601 0 3.4245 3.4245 3.4245 3.4245 0 3.4245
APM.US Aptorum Group Limited 20260601 0 0.109 0.118 0.104 0.107 543887 1.07 down down correct
APOG.US Apogee Enterprises Inc 20260601 0 38.22 38.54 37.18 38.47 213500 38.2037 up up correct
APP.US AppLovin Corporation 20260601 0 615.2 622 584.86 613.7 4303800 613.7 down down correct
APPF.US AppFolio Inc 20260601 0 164.5 179.52 163.5 179.3 481700 179.3 up up correct
APPN.US Appian Corporation 20260601 0 24.04 27.77 23.97 27.77 2249100 27.77 up up correct
APPS.US Digital Turbine Inc 20260601 0 8.87 9.8 8.78 9.3 13189700 9.3 up up correct
APRE.US Aprea Therapeutics Inc 20260601 0 0.84 0.9 0.802 0.816 230600 0.816 down down correct
APVO.US Aptevo Therapeutics Inc 20260601 0 5.08 5.249 4.85 5.24 41000 5.24 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260601 0 1.43 1.45 1.38 1.448 6350 1.448 up up correct
APYX.US Apyx Medical Corporation 20260601 0 4 4.147 3.87 3.96 91500 3.96 down down correct
AQB.US AquaBounty Technologies Inc 20260601 0 1.05 1.05 1.02 1.03 22300 1.03 down down correct
AQMS.US Aqua Metals Inc 20260601 0 4.22 4.22 4.03 4.05 59200 4.05 down down correct
AQST.US Aquestive Therapeutics Inc 20260601 0 4 4.07 3.954 4 1413000 4
ARAY.US Accuray Incorporated 20260601 0 0.38 0.41 0.36 0.39 3568200 0.39 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260601 0 1.11 1.33 1.1 1.25 7333677 1.25 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260601 0 0.0499 0.051 0.049 0.0494 65591 0.0494 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260601 0 3.75 3.96 3.686 3.74 23500 3.74 down up incorrect
ARCB.US ArcBest Corporation 20260601 0 135.08 141.05 133.97 140.8 256600 140.8 up up correct
ARCC.US Ares Capital Corporation 20260601 0 18.99 19.19 18.94 19.07 4917900 18.5947 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260601 0 7.9 7.91 7.55 7.77 394700 7.77 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260601 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260601 0 6 6 5.73 5.73 2628600 5.73 down down correct
AREC.US American Resources Corporation 20260601 0 2.2 2.65 2.17 2.58 7589300 2.58 up up correct
ARGX.US argenx SE 20260601 0 832.86 840.29 825.55 836.09 252100 836.09 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260601 0 6.75 6.755 6.43 6.61 846200 6.61 down down correct
ARKO.US Arko Corp 20260601 0 7.81 7.869 7.72 7.78 778300 7.78 down down correct
ARKR.US Ark Restaurants Corp 20260601 0 6.287 6.4731 6.2001 6.3 1662 6.3 up up correct
ARLP.US Alliance Resource Partners L.P 20260601 0 24.85 25.5 24.8 25.31 268000 25.31 up up correct
AROW.US Arrow Financial Corporation 20260601 0 36.46 36.52 35.87 36.39 45297 36.39 down down correct
ARQQ.US Arqit Quantum Inc 20260601 0 16.23 17.33 15.88 16.96 502800 16.96 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260601 0 0.0748 0.0748 0.0561 0.0611 34505 0.0611 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260601 0 21.365 21.525 20.91 21.47 1602200 21.47 up up correct
ARRY.US Array Technologies Inc 20260601 0 8.97 9.07 8.61 8.82 3715600 8.82 down down correct
ARTL.US Artelo Biosciences Inc 20260601 0 1.33 1.4786 1.29 1.43 554906 1.43 up up correct
ARTNA.US Artesian Resources Corporation 20260601 0 32.58 32.665 32.17 32.37 34492 32.37 down up incorrect
ARTW.US Art's 20260601 0 2.61 2.61 2.555 2.57 11895 2.57 down down correct
ARVN.US Arvinas Inc 20260601 0 9.01 9.07 8.52 8.58 794200 8.58 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260601 0 76.94 77.18 73.41 75.2 2287800 75.2 down down correct
ASLE.US AerSale Corporation 20260601 0 6.54 6.54 6.41 6.52 218100 6.52 down down correct
ASMB.US Assembly Biosciences Inc 20260601 0 28.25 28.75 26.58 26.92 219000 26.92 down down correct
ASML.US ASML Holding N.V 20260601 0 1594.47 1646.53 1585.61 1628.57 1058867 1628.57 up up correct
ASO.US Academy Sports and Outdoors Inc 20260601 0 52.615 52.8 51.29 52.59 1242311 52.431 down down correct
ASPC.US Alpha Capital Acquisition Company 20260601 0 11.999 11.999 10.75 11.05 3800 11.05 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260601 0 12 12 12 12 0 12
ASPS.US Altisource Portfolio Solutions S.A 20260601 0 6.55 6.55 6.36 6.44 4929 6.44 down down correct
ASPU.US Aspen Group Inc 20260601 0 0.3948 0.3948 0.3403 0.3584 14985 0.3584 down down correct
ASRT.US Assertio Holdings Inc 20260601 0 25.0367 25.0367 23.414 23.44 838476 23.44 down down correct
ASRV.US AmeriServ Financial Inc 20260601 0 3.745 3.81 3.71 3.81 4658 3.81 up up correct
ASTC.US Astrotech Corporation 20260601 0 41 43.33 33.14 35.4 6165967 35.4 down down correct
ASTE.US Astec Industries Inc 20260601 0 50.17 50.17 47.75 49.75 201800 49.75 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260601 0 5.62 5.9 5.56 5.8 1419899 5.8 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260601 0 0.0388 0.0498 0.0388 0.0498 3661 0.0498 up up correct
ASTS.US AST SpaceMobile Inc 20260601 0 108.67 111.28 101.21 105.65 27218670 105.65 down down correct
ASUR.US Asure Software Inc 20260601 0 9.37 9.79 9.2 9.66 291400 9.66 up up correct
ASYS.US Amtech Systems Inc 20260601 0 21.24 21.55 20.59 20.65 307600 20.65 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260601 0 4.5 4.98 4.425 4.82 7033200 4.82 up up correct
ATCX.US Atlas Technical Consultants Inc 20260601 0 4.35 4.41 4.28 4.31 11400 4.31 down down correct
ATEC.US Alphatec Holdings Inc 20260601 0 7.83 7.97 7.41 7.48 2861900 7.48 down down correct
ATER.US Aterian Inc 20260601 0 1.11 1.18 1.11 1.14 175900 1.14 up up correct
ATEX.US Anterix Inc 20260601 0 63.83 67.19 63.7656 65.36 320559 65.36 up up correct
ATHE.US Alterity Therapeutics Limited 20260601 0 4.11 4.11 4.02 4.02 8400 4.02 down down correct
ATLC.US Atlanticus Holdings Corporation 20260601 0 85.3 85.87 81.41 82.61 122700 82.61 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260601 0 25.06 25.18 25.06 25.15 1600 24.7708 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260601 0 23.75 24.11 23.75 23.96 10700 23.96 up up correct
ATLO.US Ames National Corporation 20260601 0 28.42 28.7 28.29 28.5 62200 28.5 up up correct
ATMH.US All Things Mobile Analytic Inc 20260601 0 0.0525 0.058 0.0455 0.058 20100 0.058 up up correct
ATNI.US ATN International Inc 20260601 0 28.18 28.56 27.83 28.28 68000 27.9838 up up correct
ATOM.US Atomera Incorporated 20260601 0 9.5 10.11 9.33 9.67 1161200 9.67 up up correct
ATOS.US Atossa Therapeutics Inc 20260601 0 5.14 5.1999 4.93 5.11 58520 5.11 down down correct
ATRA.US Atara Biotherapeutics Inc 20260601 0 10.48 10.654 10.001 10.28 90100 10.28 down down correct
ATRC.US AtriCure Inc 20260601 0 27.59 28.29 26.44 26.48 811100 26.48 down down correct
ATRO.US Astronics Corporation 20260601 0 86.26 87.3701 84.01 85.1 547185 67.917 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260601 0 0.285 0.3 0.28 0.28 933 0.28 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260601 0 38.07 38.07 36.58 36.88 863200 36.88 down down correct
AUBN.US Auburn National Bancorporation Inc 20260601 0 25.44 25.48 25.05 25.48 800 25.2048 up down incorrect
AUDC.US AudioCodes Ltd 20260601 0 9.71 10.27 9.7 10.18 168300 10.18 up up correct
AUID.US Ipsidy Inc. Common Stock 20260601 0 1.26 1.38 1.26 1.28 282527 1.28 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260601 0 15.38 15.45 14.965 15.31 1203000 15.31 down down correct
AUR.US Aurora Innovation Inc 20260601 0 7.33 7.6 7.12 7.47 25162000 7.47 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260601 0 7.56 7.58 7.16 7.19 342981 7.19 down down correct
AUROW.US Aurora Innovation Inc 20260601 0 0.5 0.56 0.5 0.5 5493 0.5
AUTL.US Autolus Therapeutics plc 20260601 0 1.86 1.8878 1.76 1.84 1531265 1.84 down down correct
AUUD.US Auddia Inc 20260601 0 1.4 1.455 1.37 1.4 623000 1.4
AVAH.US Aveanna Healthcare Holdings Inc 20260601 0 7.28 7.28 6.62 6.67 1835100 6.67 down down correct
AVAV.US AeroVironment Inc 20260601 0 202.68 208.94 198.14 204.09 1374800 204.09 up up correct
AVGO.US Broadcom Inc 20260601 0 450.09 466.05 442.22 459.97 30586000 459.2075 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260601 0 4.63 4.76 4.315 4.38 366200 4.38 down down correct
AVNW.US Aviat Networks Inc 20260601 0 17.77 18.14 17.64 17.79 129100 17.79 up up correct
AVO.US Mission Produce Inc 20260601 0 11.04 11.27 10.81 10.89 1656513 10.89 down down correct
AVPT.US Avepoint Inc 20260601 0 11.17 11.615 11.13 11.52 2841600 11.52 up up correct
AVT.US Avnet Inc 20260601 0 86.37 87.08 85 86.95 1437300 86.6225 up up correct
AVTX.US Avalo Therapeutics Inc 20260601 0 15.95 16.41 15.6 15.75 824000 15.75 down down correct
AVXL.US Anavex Life Sciences Corp 20260601 0 2.99 3.07 2.91 2.98 1593000 2.98 down down correct
AWRE.US Aware Inc 20260601 0 1.5 1.55 1.49 1.5 19200 1.5
AXGN.US AxoGen Inc 20260601 0 38.66 40.29 38.16 38.72 885600 38.72 up up correct
AXON.US Axon Enterprise Inc 20260601 0 455.45 484.84 452.02 476.88 1477200 476.88 up up correct
AXSM.US Axsome Therapeutics Inc 20260601 0 233.5 233.5 227.64 230.25 499100 230.25 down down correct
AXTI.US AXT Inc 20260601 0 95 115.82 93.23 109.55 11374000 109.55 up up correct
AYTU.US Aytu Biopharma Inc 20260601 0 2.25 2.29 2.11 2.15 67500 2.15 down down correct
AZN.US AstraZeneca PLC 20260601 0 182.72 183.23 179.62 179.71 2892500 179.71 down down correct
BAC.US PQ 20260601 0 16.97 16.9999 16.86 16.96 127580 16.96 down down correct
BAND.US Bandwidth Inc 20260601 0 63.35 71.76 62.7601 70.89 1738998 70.89 up up correct
BANF.US BancFirst Corporation 20260601 0 109.4 109.99 107.75 108.48 128100 108.0065 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260601 0 26.14 26.3 26.1301 26.295 2326 25.8423 up up correct
BANR.US Banner Corporation 20260601 0 64.5 64.51 62.77 62.89 286600 62.89 down down correct
BANX.US StoneCastle Financial Corp 20260601 0 19.83 19.83 19.48 19.67 65600 19.3708 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260601 0 2.75 3 2.71 3 12600 3 up up correct
BATRA.US The Liberty Braves Group 20260601 0 53.56 53.685 52.88 53.24 37600 53.24 down down correct
BATRK.US The Liberty Braves Group 20260601 0 49.37 49.86 48.72 49.54 283700 49.54 up up correct
BBBY.US Bed Bath & Beyond Inc 20260601 0 6.11 6.47 6.03 6.31 3926400 6.31 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260601 0 7.82 7.975 7.505 7.74 129600 7.74 down down correct
BBGI.US Beasley Broadcast Group Inc 20260601 0 15.25 16.47 15.2 15.63 27500 15.63 up up correct
BBIG.US Vinco Ventures Inc 20260601 0 0.0032 0.0032 0.0022 0.0022 1767 0.0022 down down correct
BBIO.US BridgeBio Pharma Inc 20260601 0 66.5 67.36 65.225 65.36 8117300 65.36 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260601 0 1.31 1.32 1.245 1.28 7800 1.28 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260601 0 18.5 18.5 17.3 17.83 800 17.83 down down correct
BBSI.US Barrett Business Services Inc 20260601 0 32.37 34.08 31.95 33.78 323894 33.78 up up correct
BCAB.US BioAtla Inc 20260601 0 3.86 3.95 3.53 3.53 34328 3.53 down down correct
BCBP.US BCB Bancorp Inc 20260601 0 11.13 11.48 10.99 11.44 311096 11.44 up up correct
BCDA.US BioCardia Inc 20260601 0 0.92 0.99 0.91 0.92 67400 0.92
BCLI.US Brainstorm Cell Therapeutics Inc 20260601 0 0.79 0.8 0.69 0.75 43000 0.75 down down correct
BCML.US BayCom Corp 20260601 0 30.72 31.21 30.51 30.72 48900 30.4348
BCOR.US Blucora Inc 20260601 0 26.518 26.518 26.518 26.518 100 26.4899
BCOW.US 1895 Bancorp of Wisconsin Inc 20260601 0 10.85 10.8566 10.71 10.71 5455 10.71 down up incorrect
BCPC.US Balchem Corporation 20260601 0 156.7 158.24 152.91 156.3 235600 156.3 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260601 0 8.76 8.85 8.53 8.57 3084300 8.57 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20260601 0 3.35 3.38 3.18 3.31 744900 3.31 down down correct
BCYC.US Bicycle Therapeutics plc 20260601 0 4.6 4.62 4.45 4.53 273700 4.53 down down correct
BDSX.US Biodesix Inc 20260601 0 15.99 16.42 15.26 15.27 38500 15.27 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260601 0 2.22 2.31 2.19 2.26 994300 2.26 up up correct
BEAM.US Beam Therapeutics Inc 20260601 0 32.17 32.45 30.6 31.14 1648000 31.14 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260601 0 0.887 0.9 0.87 0.884 385300 0.884 down down correct
BEATW.US Heartbeam Inc. Warrant 20260601 0 0.1351 0.1351 0.1351 0.1351 170 0.1351
BEEM.US Beam Global 20260601 0 1.52 1.64 1.51 1.52 631600 1.52
BELFA.US Bel Fuse Inc 20260601 0 241.38 248.38 239.24 239.24 140800 239.1789 down down correct
BELFB.US Bel Fuse Inc 20260601 0 270.55 277.26 269 269.86 366200 269.7924 down down correct
BFC.US Bank First Corporation 20260601 0 137.9 138.7 134.23 137.77 123100 137.2462 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260601 0 0.899 0.96 0.873 0.954 244900 0.954 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260601 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260601 0 28.13 28.36 27.7 27.96 164600 27.96 down down correct
BHF.US Brighthouse Financial Inc 20260601 0 62.35 62.77 62.28 62.66 461200 62.66 up down incorrect
BHFAL.US Brighthouse Financial Inc 20260601 0 16.16 16.2699 16.13 16.16 12203 16.16
BHFAM.US Brighthouse Financial Inc 20260601 0 10.98 11.113 10.9 11.08 25600 10.7886 up up correct
BHFAN.US Brighthouse Financial Inc 20260601 0 12.25 12.57 12.23 12.52 71700 12.178 up up correct
BHFAO.US Brighthouse Financial Inc 20260601 0 15.5 15.77 15.47 15.66 36500 15.2381 up up correct
BHFAP.US Brighthouse Financial Inc 20260601 0 15.22 15.33 15.18 15.32 34600 14.9054 up up correct
BIDU.US Baidu Inc 20260601 0 131 133.34 129.81 132.4 1985700 132.4 up up correct
BIIB.US Biogen Inc 20260601 0 194.5 195.28 191.67 192.23 841500 192.23 down down correct
BILI.US Bilibili Inc 20260601 0 18 18.515 17.94 18.36 3661500 18.36 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260601 0 0.443 0.509 0.424 0.48 767900 0.48 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260601 0 4.12 4.44 4.09 4.18 343805 4.18 up up correct
BIVI.US BioVie Inc 20260601 0 1.44 1.49 1.35 1.49 181143 1.49 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260601 0 2.06 2.22 2.05 2.17 74200 2.17 up up correct
BJRI.US BJ's Restaurants Inc 20260601 0 46.76 47.54 45.53 46.72 259700 46.72 down down correct
BKNG.US Booking Holdings Inc 20260601 0 168.69 171.25 164.89 169.25 6638700 168.8256 up up correct
BKR.US Baker Hughes Company 20260601 0 63.61 63.69 62.34 62.97 5839800 62.97 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260601 0 15.7807 15.9 15.7807 15.9 420 15.6631 up down incorrect
BKYI.US BIO 20260601 0 4.3 4.52 4.2 4.2 4800 4.2 down down correct
BL.US BlackLine Inc 20260601 0 29.82 31.54 29.01 31.32 1675300 31.32 up up correct
BLBD.US Blue Bird Corporation 20260601 0 67.38 69.37 67.065 69.3 561000 69.3 up up correct
BLDP.US Ballard Power Systems Inc 20260601 0 6.15 6.39 5.93 6.3 10767600 6.3 up up correct
BLFS.US BioLife Solutions Inc 20260601 0 24.76 27.29 24.51 26.63 1258700 26.63 up up correct
BLIN.US Bridgeline Digital Inc 20260601 0 1.27 1.29 1.2103 1.26 102180 1.26 down down correct
BLKB.US Blackbaud Inc 20260601 0 31.31 32.93 30.95 32.74 931500 32.74 up up correct
BLMN.US Bloomin' Brands Inc 20260601 0 8.34 8.36 7.89 8.14 2445600 8.14 down down correct
BLNK.US Blink Charging Co 20260601 0 0.8239 0.8629 0.8 0.8434 3302656 0.8434 up down incorrect
BLRX.US BioLineRx Ltd 20260601 0 3.77 3.77 3.44 3.48 51000 3.48 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260601 0 8.24 9.25 8.11 9.11 2688714 9.11 up up correct
BMBL.US Bumble Inc 20260601 0 3.19 3.28 3.13 3.22 3556788 3.22 up up correct
BMEA.US Biomea Fusion Inc 20260601 0 1.371 1.43 1.33 1.39 1083252 1.39 up up correct
BMRA.US Biomerica Inc 20260601 0 2.43 2.43 2.24 2.36 13100 2.36 down down correct
BMRC.US Bank of Marin Bancorp 20260601 0 25.65 25.88 25.11 25.42 70600 25.42 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260601 0 56.55 57.41 54.9 55.03 2818100 55.03 down down correct
BNGO.US Bionano Genomics Inc 20260601 0 1.25 1.27 1.23 1.25 122100 1.25
BNR.US Burning Rock Biotech Limited 20260601 0 9.2 9.4 8.5 8.73 45600 8.73 down down correct
BNTC.US Benitec Biopharma Inc 20260601 0 11.32 11.655 10.82 10.82 82500 10.82 down up incorrect
BNTX.US BioNTech SE 20260601 0 97 97.44 91.26 91.7 1296300 91.7 down down correct
BOKF.US BOK Financial Corporation 20260601 0 126.91 128.95 124.55 124.82 293900 124.82 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260601 0 5.2 5.7 5.2 5.31 22008 5.31 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260601 0 1.22 1.267 1.18 1.25 19700 1.25 up down incorrect
BOOM.US DMC Global Inc 20260601 0 6.86 7.03 6.67 6.78 212300 6.78 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260601 0 4.09 4.13 4.03 4.11 70100 4.11 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260601 0 22.65 23 22.6 22.66 14900 22.66 up up correct
BOXL.US Boxlight Corporation 20260601 0 0.91 0.93 0.85 0.93 7544 5.58 up up correct
BPOP.US Popular Inc 20260601 0 147.43 148.7 145.91 147.78 475900 147.78 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260601 0 25.24 25.24 25.24 25.24 3763 24.9858
BPRN.US The Bank of Princeton 20260601 0 35.68 35.77 35.25 35.52 6800 35.52 down down correct
BPTH.US Bio 20260601 0 0.03 0.04 0.03 0.04 19900 0.04 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260601 0 17.07 17.2 17 17.05 11500 17.05 down down correct
BPYPN.US Brookfield Property Partners L.P 20260601 0 13.7 13.93 13.7 13.92 22500 13.92 up up correct
BPYPO.US Brookfield Property Partners L.P 20260601 0 15.06 15.53 15 15.44 9300 15.44 up up correct
BPYPP.US Brookfield Property Partners L.P 20260601 0 15.4 15.89 15.26 15.87 22000 15.87 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260601 0 1.71 1.76 1.6611 1.73 12042 1.73 up up correct
BRID.US Bridgford Foods Corporation 20260601 0 7.81 7.81 7.44 7.44 1800 7.44 down down correct
BRKR.US Bruker Corporation 20260601 0 57.39 58.62 56.8 58.44 4136900 58.3883 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260601 0 1.28 1.3 1.24 1.25 23000 1.25 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260601 0 0.43 0.5 0.381 0.4064 5296168 0.4064 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260601 0 26.675 28.72 26.245 28.27 6401000 28.27 up down incorrect
BSBK.US Bogota Financial Corp 20260601 0 8.4104 8.6101 8.4104 8.56 77644 8.56 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20260601 0 14.85 15.03 14.44 14.52 22383 14.52 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260601 0 0.001 0.001 0.001 0.001 118700 0.001
BSRR.US Sierra Bancorp 20260601 0 37.7 38.26 37.31 37.68 63500 37.68 down up incorrect
BSVN.US Bank7 Corp 20260601 0 44.13 44.44 43.58 44.08 8500 43.8195 down down correct
BSY.US Bentley Systems Incorporated 20260601 0 33.783 35.34 33.13 35.24 3239500 35.17 up up correct
BTAI.US BioXcel Therapeutics Inc 20260601 0 1.19 1.21 1.145 1.19 547000 1.19
BTBD.US BT Brands Inc. Common Stock 20260601 0 1.12 1.19 1.12 1.14 80136 1.14 up up correct
BTBDW.US BT Brands Inc. Warrant 20260601 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260601 0 1.98 2.15 1.92 2.11 30915200 2.11 up up correct
BTCS.US BTCS Inc. Common Stock 20260601 0 1.57 1.62 1.52 1.58 469900 1.58 up up correct
BTCY.US Biotricity Inc. Common Stock 20260601 0 0.131 0.131 0.1142 0.1142 93072 0.1142 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260601 0 9.15 9.25 8.97 9.24 814900 9.1287 up up correct
BUSE.US First Busey Corporation 20260601 0 27.15 27.3 26.965 27.11 1064116 26.8715 down down correct
BVS.US Bioventus Inc 20260601 0 8.52 8.52 7.91 7.93 866700 7.93 down down correct
BWAY.US BrainsWay Ltd 20260601 0 15.43 15.57 15.01 15.44 160400 15.44 up up correct
BWB.US Bridgewater Bancshares Inc 20260601 0 18.71 18.95 18.48 18.7 50500 18.7 down down correct
BWEN.US Broadwind Inc 20260601 0 3.46 3.76 3.4 3.72 414794 3.72 up up correct
BWFG.US Bankwell Financial Group Inc 20260601 0 52.17 52.17 50.2701 51.8 73441 51.8 down down correct
BWMN.US Bowman Consulting Group Ltd 20260601 0 31.09 32.05 31 31.76 83183 31.76 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260601 0 16.85 18.48 16.8 17.74 111100 17.74 up up correct
BYFC.US Broadway Financial Corporation 20260601 0 9.59 9.59 9.38 9.59 1400 9.59
BYND.US Beyond Meat Inc 20260601 0 0.787 0.789 0.762 0.776 28953000 0.776 down down correct
BYRN.US Byrna Technologies Inc 20260601 0 6.2 6.35 6.11 6.15 326200 6.15 down up incorrect
BYSI.US BeyondSpring Inc 20260601 0 1.69 1.74 1.68 1.74 21500 1.74 up down incorrect
BZ.US Kanzhun Ltd ADR 20260601 0 13.58 14.17 13.58 14.04 2419400 14.04 up up correct
BZUN.US Baozun Inc 20260601 0 2.65 2.765 2.61 2.71 249400 2.71 up up correct
CAAS.US China Automotive Systems Inc 20260601 0 4.67 4.69 4.47 4.54 49900 4.54 down up incorrect
CABA.US Cabaletta Bio Inc 20260601 0 3.83 3.86 3.63 3.67 2714600 3.67 down down correct
CAC.US Camden National Corporation 20260601 0 49.56 50.07 48.54 48.98 151900 48.5979 down down correct
CACC.US Credit Acceptance Corporation 20260601 0 570.9 576.72 560.76 561.67 126300 561.67 down down correct
CADCX.US CADCX 20260601 0 23.91 23.91 23.91 23.91 0 23.7597
CADEX.US CADEX 20260601 0 24.01 24.01 24.01 24.01 0 23.8415
CADFX.US CION Ares Diversified Credit Fund W 20260601 0 24.26 24.26 24.26 24.26 0 24.0935
CADL.US Candel Therapeutics Inc. Common Stock 20260601 0 8.3 8.63 8.1 8.51 1629528 8.51 up up correct
CADSX.US CADSX 20260601 0 24.12 24.12 24.12 24.12 0 23.9606
CADUX.US CADUX 20260601 0 24.23 24.23 24.23 24.23 0 24.0534
CADWX.US CADWX 20260601 0 24.07 24.07 24.07 24.07 0 23.9046
CAKE.US The Cheesecake Factory Incorporated 20260601 0 65.05 66.51 64.53 65.88 993400 65.88 up up correct
CALA.US Calithera Biosciences Inc 20260601 0 0.0003 0.0003 0.0002 0.0002 473 0.0002 down down correct
CALM.US Cal 20260601 0 74.5 76.33 74.25 75.14 691400 75.14 up up correct
CAMP.US CalAmp Corp 20260601 0 4.39 4.65 3.9 4.04 81800 4.04 down down correct
CAMT.US Camtek Ltd 20260601 0 168 169.77 162.55 163.09 901300 163.09 down down correct
CAN.US Canaan Inc 20260601 0 0.4 0.409 0.393 0.408 8743000 0.408 up up correct
CAPR.US Capricor Therapeutics Inc 20260601 0 29.52 29.52 28.03 28.53 726400 28.53 down down correct
CAR.US Avis Budget Group Inc 20260601 0 173.51 177.69 167.57 169.36 493900 169.36 down up incorrect
CARE.US Carter Bankshares Inc 20260601 0 27.13 27.23 26.52 27.14 250500 27.14 up up correct
CARG.US CarGurus Inc 20260601 0 29.86 30.228 29.03 29.73 1396200 29.73 down down correct
CARV.US Carver Bancorp Inc 20260601 0 1.6 1.6 1.6 1.6 2101 1.6
CASH.US Meta Financial Group Inc 20260601 0 81.63 81.85 80.16 80.91 141600 80.8604 down down correct
CASS.US Cass Information Systems Inc 20260601 0 46.03 46.58 45.23 46.47 94800 46.1541 up up correct
CASY.US Casey's General Stores Inc 20260601 0 759.18 770 739.18 745.58 638600 745.58 down down correct
CATY.US Cathay General Bancorp 20260601 0 57.22 57.41 56.01 56.5 421000 56.5 down down correct
CBAN.US Colony Bankcorp Inc 20260601 0 19.65 19.73 19.42 19.72 234700 19.72 up up correct
CBAT.US CBAK Energy Technology Inc 20260601 0 0.8 0.82 0.79 0.79 90600 0.79 down down correct
CBFV.US CB Financial Services Inc 20260601 0 35.47 36.23 34.78 34.78 4793 34.78 down down correct
CBIO.US Catalyst Biosciences Inc 20260601 0 19.17 20.43 18.87 19.72 423400 19.72 up up correct
CBNK.US Capital Bancorp Inc 20260601 0 31.76 32.13 31.45 31.63 62200 31.63 down down correct
CBOE.US Cboe Global Markets Inc 20260601 0 328.54 330.43 300.5 300.99 2829200 300.99 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260601 0 33.82 35.14 33.65 35.06 784000 34.8883 up up correct
CBSH.US Commerce Bancshares Inc 20260601 0 51.8 52.14 51.33 51.45 1004700 51.1802 down down correct
CCAP.US Crescent Capital BDC Inc 20260601 0 11.37 11.73 11.26 11.7 215300 11.3455 up up correct
CCB.US Coastal Financial Corporation 20260601 0 70.87 71.805 68.87 71.34 109066 71.34 up up correct
CCBG.US Capital City Bank Group Inc 20260601 0 45.07 45.75 44.27 44.59 49528 44.59 down up incorrect
CCCC.US C4 Therapeutics Inc 20260601 0 4.36 4.598 4.3 4.38 3774600 4.38 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260601 0 25.74 25.75 25.21 25.53 109500 25.1367 down down correct
CCEL.US Cryo 20260601 0 3.7 3.7 3.45 3.55 3829 3.55 down down correct
CCEP.US Coca 20260601 0 89.52 90.46 89.24 89.69 1851500 89.69 up up correct
CCLFX.US CCLFX 20260601 0 10.42 10.42 10.42 10.42 0 10.1855
CCNE.US CNB Financial Corporation 20260601 0 30.29 30.47 29.45 30.16 135900 30.16 down down correct
CCNEP.US CNB Financial Corporation 20260601 0 24.75 24.75 24.685 24.685 1300 24.685 down down correct
CCOI.US Cogent Communications Holdings Inc 20260601 0 17.26 18.06 17 17.69 1100500 17.69 up up correct
CCRN.US Cross Country Healthcare Inc 20260601 0 13.09 13.1 13.06 13.09 579700 13.09
CCSI.US Consensus Cloud Solutions Inc. 20260601 0 34.74 36.155 33.78 35.51 266700 35.51 up up correct
CCXI.US ChemoCentryx Inc 20260601 0 10.23 10.23 10.23 10.23 300 10.23
CD.US Chindata Group Holdings Limited 20260601 0 8.17 8.81 7.97 8.61 196000 8.61 up down incorrect
CDLX.US Cardlytics Inc 20260601 0 0.674 0.693 0.663 0.677 34330 6.77 up up correct
CDNA.US CareDx Inc 20260601 0 22.73 23.14 21.95 22.8 598900 22.8 up up correct
CDNS.US Cadence Design Systems Inc 20260601 0 393 414.92 383.94 414.16 4522700 414.16 up up correct
CDW.US CDW Corporation 20260601 0 128.38 141.46 127.97 140.98 3240300 140.98 up down incorrect
CDXS.US Codexis Inc 20260601 0 2.75 2.77 2.66 2.67 482000 2.67 down down correct
CDZI.US Cadiz Inc 20260601 0 4.8 4.85 4.55 4.7 1033609 4.7 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260601 0 22.03 22.32 21.41 22.32 7200 21.7828 up up correct
CEDAX.US CEDAX 20260601 0 21.77 21.77 21.77 21.77 0 21.498
CEDTX.US CEDTX 20260601 0 21.61 21.61 21.61 21.61 0 21.3664
CELC.US Celcuity Inc 20260601 0 132.22 134.7 122.76 122.96 1929200 122.96 down down correct
CELH.US Celsius Holdings Inc 20260601 0 32.8 32.91 30.61 30.88 11303200 30.88 down down correct
CELU.US Celularity Inc 20260601 0 1.01 1.07 0.9703 1.07 109750 1.07 up up correct
CELUW.US Celularity Inc 20260601 0 0.0052 0.0052 0.0035 0.0049 63482 0.0049 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260601 0 0.0265 0.0279 0.023 0.0279 46663 0.0279 up up correct
CENT.US Central Garden & Pet Company 20260601 0 38.48 39.03 38.085 38.68 108828 38.68 up up correct
CENTA.US Central Garden & Pet Company 20260601 0 34.08 34.19 33.71 34.09 310900 34.09 up up correct
CENX.US Century Aluminum Company 20260601 0 66.71 66.71 63.41 63.91 1946500 63.91 down down correct
CERS.US Cerus Corporation 20260601 0 3.03 3.03 2.8 2.84 2558400 2.84 down down correct
CERT.US Certara Inc 20260601 0 5.81 6.165 5.79 6.12 3231800 6.12 up up correct
CETX.US Cemtrex Inc 20260601 0 0.95 0.978 0.9024 0.9632 30758 9.632 up up correct
CEVA.US CEVA Inc 20260601 0 40.5 45.42 40.43 44.71 1558800 44.71 up up correct
CFBK.US CF Bankshares Inc 20260601 0 28.52 28.84 28.19 28.44 28200 28.3594 down down correct
CFFI.US C&F Financial Corporation 20260601 0 72.76 73.55 72.76 73.55 1831 73.0927 up up correct
CFFN.US Capitol Federal Financial Inc 20260601 0 7.71 7.71 7.59 7.69 763200 7.69 down down correct
CG.US The Carlyle Group Inc 20260601 0 44.96 46.35 44.8 45.1 2467500 45.1 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260601 0 16.55 16.57 16.5 16.5 15400 16.5 down down correct
CGBD.US TCG BDC Inc 20260601 0 10.83 11.095 10.83 11.01 542000 10.6552 up up correct
CGC.US Canopy Growth Corporation 20260601 0 1.07 1.1 1.05 1.08 5176500 1.08 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260601 0 22.28 22.28 22.28 22.28 0 21.8875
CGEM.US Cullinan Oncology Inc 20260601 0 16.39 16.6 15.9 16.21 988200 16.21 down down correct
CGEN.US Compugen Ltd 20260601 0 2.61 2.61 2.43 2.46 738369 2.46 down down correct
CGNT.US Cognyte Software Ltd 20260601 0 11.89 12.31 11.64 12.24 1360938 12.24 up up correct
CGNX.US Cognex Corporation 20260601 0 65.35 65.37 63.73 64.64 1491700 64.64 down down correct
CGO.US Calamos Global Total Return Fund 20260601 0 14.04 14.2 14 14.04 49500 13.8616
CGTX.US COGNITION THERAPEUTICS INC 20260601 0 1.17 1.379 1.16 1.25 2477500 1.25 up up correct
CHCI.US Comstock Holding Companies Inc 20260601 0 15.82 15.82 15.3 15.3 7900 15.3 down down correct
CHCO.US City Holding Company 20260601 0 123.64 123.69 121.87 123.68 88800 122.878 up up correct
CHDN.US Churchill Downs Incorporated 20260601 0 87.2 90.9 87 89.77 899600 89.77 up up correct
CHEF.US The Chefs' Warehouse Inc 20260601 0 76.23 77.85 75.54 76.97 353100 76.97 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260601 0 12.77 12.8 12.63 12.79 193900 12.6031 up up correct
CHKP.US Check Point Software Technologies Ltd 20260601 0 138.18 139.86 134.8 139.05 1672500 139.05 up up correct
CHMG.US Chemung Financial Corporation 20260601 0 68.6 69.2 66.94 68.7 67300 68.3722 up up correct
CHNR.US China Natural Resources Inc 20260601 0 4.1 4.3 4.1 4.15 9700 4.15 up up correct
CHRS.US Coherus BioSciences Inc 20260601 0 1.6 1.64 1.56 1.57 817400 1.57 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260601 0 178.57 180.86 175.9 179.89 1473300 179.276 up up correct
CHSCL.US CHS Inc 20260601 0 25.75 25.88 25.75 25.87 13876 25.4012 up up correct
CHSCM.US CHS Inc 20260601 0 25.01 25.01 24.9 24.99 15273 24.569 down down correct
CHSCN.US CHS Inc 20260601 0 25.13 25.1352 25.03 25.12 26292 24.6765 down down correct
CHSCO.US CHS Inc 20260601 0 26.17 26.24 26.13 26.24 14487 25.7501 up up correct
CHSCP.US CHS Inc 20260601 0 27.55 27.7 27.53 27.7 6842 27.2046 up up correct
CHTR.US Charter Communications Inc 20260601 0 143.4 146.17 141 142.6 3107800 142.6 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260601 0 9.11 9.12 9.01 9.09 222900 8.9759 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20260601 0 13.19 13.28 13.01 13.23 189900 13.0312 up up correct
CIFR.US Cipher Mining Inc 20260601 0 23.1 24.86 22.3007 24.01 23373948 24.01 up up correct
CIGI.US Colliers International Group Inc 20260601 0 94.27 96.8 92.77 96.59 151600 96.4338 up up correct
CINF.US Cincinnati Financial Corporation 20260601 0 156.36 158.49 155.61 156.83 768000 155.9752 up up correct
CIVB.US Civista Bancshares Inc 20260601 0 25.79 26.02 25.37 25.56 95500 25.56 down down correct
CIZN.US Citizens Holding Company 20260601 0 9.51 9.51 9.51 9.51 0 9.51
CLAR.US Clarus Corporation 20260601 0 3.04 3.05 2.91 2.91 97200 2.91 down down correct
CLBK.US Columbia Financial Inc 20260601 0 20.01 20.04 19.69 19.9 327496 9.0455 down down correct
CLBT.US Cellebrite DI 20260601 0 14.8 16.11 14.8 15.87 5241500 15.87 up up correct
CLDX.US Celldex Therapeutics Inc 20260601 0 31.02 31.12 29.61 30.14 1020300 30.14 down down correct
CLFD.US Clearfield Inc 20260601 0 46.74 48.34 44.34 48.24 349900 48.24 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260601 0 0.4 0.449 0.39 0.401 120500 0.401 up up correct
CLIR.US ClearSign Technologies Corporation 20260601 0 4.55 4.66 3.73 4.47 7900 4.47 down down correct
CLLS.US Cellectis S.A 20260601 0 3.55 3.6 3.44 3.48 40000 3.48 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260601 0 35.93 36.6 35.61 35.82 720800 35.82 down down correct
CLNE.US Clean Energy Fuels Corp 20260601 0 2.08 2.14 2.03 2.05 1404000 2.05 down down correct
CLNN.US Clene Inc 20260601 0 6.55 6.55 5.96 6.11 163200 6.11 down down correct
CLOV.US Clover Health Investments Corp 20260601 0 3.96 4.08 3.91 3.92 5756432 3.92 down down correct
CLPS.US CLPS Incorporation 20260601 0 0.91 1 0.91 0.988 12700 0.988 up up correct
CLPT.US ClearPoint Neuro Inc 20260601 0 12.34 12.85 11.88 12.64 517100 12.64 up up correct
CLRB.US Cellectar Biosciences Inc 20260601 0 3.11 3.14 2.97 2.97 151523 2.97 down down correct
CLRO.US ClearOne Inc 20260601 0 3.1 3.35 3.1 3.1 15900 3.1
CLSK.US CleanSpark Inc 20260601 0 17.938 19.17 17.45 18.81 25170600 18.81 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260601 0 15.92 15.99 15.92 15.98 1100 15.98 up up correct
CLVR.US Clever Leaves Holdings Inc 20260601 0 0.0001 0.0001 0.0001 0.0001 402 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260601 0 1.24 1.24 1.24 1.24 629 1.24
CMBM.US Cambium Networks Corporation 20260601 0 0.3002 0.35 0.3 0.3 81030 0.3 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260601 0 15.9 15.9 15.11 15.57 277800 15.57 down down correct
CMCSA.US Comcast Corporation 20260601 0 24.73 25.09 24.53 25.05 24059700 24.7133 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20260601 0 4.46 4.59 3.45 3.49 91700 3.49 down up incorrect
CME.US CME Group Inc 20260601 0 272.15 274.19 257.22 257.76 6266200 256.4304 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260601 0 2.08 2.08 1.86 1.86 110600 1.86 down down correct
CMPR.US Cimpress plc 20260601 0 98.07 99.63 97.47 98.95 158300 98.95 up down incorrect
CMPS.US COMPASS Pathways plc 20260601 0 13.33 14.76 13.09 14.19 8952988 14.19 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260601 0 2.31 2.32 2.18 2.22 5708993 2.22 down up incorrect
CMTL.US Comtech Telecommunications Corp 20260601 0 5.55 5.76 5.4 5.72 349100 5.72 up up correct
CNDT.US Conduent Incorporated 20260601 0 1.7 1.8 1.674 1.75 1458500 1.75 up up correct
CNET.US ZW Data Action Technologies Inc 20260601 0 0.68 0.71 0.67 0.71 3200 0.71 up up correct
CNEY.US CN Energy Group. Inc 20260601 0 0.978 1.08 0.978 1.01 296300 1.01 up up correct
CNOB.US ConnectOne Bancorp Inc 20260601 0 29.87 29.92 29.43 29.67 394100 29.67 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260601 0 24.92 24.92 24.92 24.92 400 24.92
CNRLX.US CNRLX 20260601 0 16.71 16.71 16.71 16.71 0 16.71
CNROX.US CNROX 20260601 0 4.69 4.69 4.69 4.69 0 4.3845
CNSP.US CNS Pharmaceuticals Inc 20260601 0 5.15 5.29 4.97 5.03 17500 5.03 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260601 0 39.74 39.9 39.665 39.86 1458552 39.86 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260601 0 2.49 2.505 2.33 2.34 125866 2.34 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260601 0 2.85 2.91 2.78 2.79 651300 2.79 down down correct
CNTY.US Century Casinos Inc 20260601 0 1.37 1.4 1.34 1.4 37270 1.4 up up correct
CNXC.US Concentrix Corporation 20260601 0 28.52 30.24 28.28 30.03 1878600 29.5373 up up correct
CNXN.US PC Connection Inc 20260601 0 69.73 72.72 69.26 71.47 162400 71.47 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260601 0 75.05 76.91 74.211 75 687300 75 down down correct
COCP.US Cocrystal Pharma Inc 20260601 0 1.13 1.15 1.07 1.11 188800 1.11 down down correct
CODA.US Coda Octopus Group Inc 20260601 0 12.56 13.25 12.51 13.18 222300 13.18 up up correct
CODX.US Co 20260601 0 6.9 7.5 5.77 6.2 2603561 6.2 down down correct
COF.US PN 20260601 0 15.78 15.79 15.6 15.66 70638 15.66 down down correct
COFS.US ChoiceOne Financial Services Inc 20260601 0 31.17 31.65 30.55 31 126300 30.724 down down correct
COGT.US Cogent Biosciences Inc 20260601 0 34.87 35.51 34.41 34.81 3073931 34.81 down down correct
COHR.US Coherent Inc 20260601 0 350.93 366 346.63 362.9 6065900 362.9 up up correct
COHU.US Cohu Inc 20260601 0 51.59 54.53 51 54.5 1632700 54.5 up up correct
COIN.US Coinbase Global Inc 20260601 0 179.21 186.6 176.18 182.61 9063100 182.61 up up correct
COKE.US Coca 20260601 0 171.03 175.13 169 172.13 390600 171.8888 up up correct
COLB.US Columbia Banking System Inc 20260601 0 29.28 29.42 28.94 29 2461700 29 down down correct
COLL.US Collegium Pharmaceutical Inc 20260601 0 33.13 33.6378 31.56 31.78 512040 31.78 down down correct
COLM.US Columbia Sportswear Company 20260601 0 65.65 66.26 64.69 66.01 562100 66.01 up up correct
COMS.US COMSovereign Holding Corp 20260601 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260601 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260601 0 8.22 8.833 7.9 8.466 119100 8.4254 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20260601 0 69.29 71.12 68.25 70.44 1097000 70.44 up down incorrect
COST.US Costco Wholesale Corporation 20260601 0 955 959.21 936.51 946.11 2816325 944.6082 down down correct
CPHC.US Canterbury Park Holding Corporation 20260601 0 15.83 15.83 15.83 15.83 441 15.7619
CPIX.US Cumberland Pharmaceuticals Inc 20260601 0 6.1 6.12 5.48 5.7 111059 4.4983 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260601 0 0.289 0.345 0.284 0.321 4500 3.21 up up correct
CPRDX.US CPRDX 20260601 0 11.28 11.28 11.28 11.28 0 11.2155
CPREX.US CPREX 20260601 0 11.28 11.28 11.28 11.28 0 11.2135
CPRSX.US CPRSX 20260601 0 11.3 11.3 11.3 11.3 0 11.2434
CPRT.US Copart Inc 20260601 0 32.71 32.95 31.95 32.32 9288900 32.32 down down correct
CPRTX.US CPRTX 20260601 0 11.27 11.27 11.27 11.27 0 11.2134
CPRX.US Catalyst Pharmaceuticals Inc 20260601 0 31.28 31.31 31.27 31.27 1590900 31.27 down down correct
CPSH.US CPS Technologies Corporation 20260601 0 9.17 10 8.38 9.45 3305200 9.45 up up correct
CPSS.US Consumer Portfolio Services Inc 20260601 0 9.9 9.9 9.62 9.78 8400 9.78 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260601 0 13.01 13.15 12.98 13.11 93700 12.8297 up up correct
CRAI.US CRA International Inc 20260601 0 137.44 148.16 136.7 146.74 232700 146.74 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260601 0 7.86 7.95 7.61 7.75 599300 7.75 down down correct
CRBU.US Caribou Biosciences Inc 20260601 0 2.36 2.49 2.31 2.43 1966686 2.43 up up correct
CRCT.US Cricut Inc 20260601 0 4.15 4.41 4.125 4.39 660100 4.2907 up up correct
CRDF.US Cardiff Oncology Inc 20260601 0 1.78 1.79 1.4 1.48 5919500 1.48 down down correct
CRDFX.US CRDFX 20260601 0 22.28 22.28 22.28 22.28 0 21.6982
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260601 0 22.28 22.28 22.28 22.28 0 21.8454
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260601 0 1.22 1.265 1.2 1.22 414400 1.22
CRDLX.US CRDLX 20260601 0 22.27 22.27 22.27 22.27 0 21.8635
CRDTX.US Griffin Inst Access Credit Fund CL A 20260601 0 22.28 22.28 22.28 22.28 0 21.8584
CREDX.US CREDX 20260601 0 8.04 8.04 8.04 8.04 0 7.9796
CREG.US China Recycling Energy Corporation 20260601 0 0.28 0.32 0.26 0.32 564480 3.2 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260601 0 11.86 12.43 11.73 12.21 528500 12.21 up up correct
CREX.US Creative Realities Inc 20260601 0 3.61 4.14 3.57 3.91 111100 3.91 up up correct
CRIS.US Curis Inc 20260601 0 0.55 0.56 0.51 0.52 14605 10.4 down down correct
CRKN.US Crown ElectroKinetics Corp 20260601 0 0.15 0.15 0.15 0.15 0 0.15
CRMD.US CorMedix Inc 20260601 0 8.4 8.55 8.34 8.45 1196300 8.45 up up correct
CRMT.US America's Car 20260601 0 12.01 12.12 6.68 6.86 1081500 6.86 down up incorrect
CRNC.US Cerence Inc 20260601 0 12.54 12.98 12.3 12.74 1544500 12.74 up down incorrect
CRNT.US Ceragon Networks Ltd 20260601 0 2.9 2.965 2.84 2.84 726624 2.84 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260601 0 35.21 35.28 34.224 34.52 799100 34.52 down up incorrect
CRON.US Cronos Group Inc 20260601 0 2.81 2.895 2.81 2.82 971500 2.82 up down incorrect
CROX.US Crocs Inc 20260601 0 118.67 120.86 114.58 119.28 1342200 119.28 up down incorrect
CRSP.US CRISPR Therapeutics AG 20260601 0 55.11 55.26 53.68 54.19 1426100 54.19 down up incorrect
CRSR.US Corsair Gaming Inc 20260601 0 10.325 11.53 10 11.48 7597000 11.48 up down incorrect
CRTD.US Creatd Inc 20260601 0 8 8 8 8 187 8
CRTO.US Criteo S.A 20260601 0 18.29 19.14 17.975 19.11 336400 19.11 up up correct
CRUS.US Cirrus Logic Inc 20260601 0 167.73 172 167.41 167.73 575200 167.73
CRVL.US CorVel Corporation 20260601 0 61.98 62.8 61.28 62.3 171500 62.3 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260601 0 12.38 12.38 11.83 12.08 1580700 12.08 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260601 0 735.81 785.66 734 782.17 18361376 195.5425 up down incorrect
CRWS.US Crown Crafts Inc 20260601 0 2.85 2.91 2.8 2.86 31100 2.78 up down incorrect
CSBR.US Champions Oncology Inc 20260601 0 5.75 5.84 5.66 5.84 9800 5.84 up up correct
CSCO.US Cisco Systems Inc 20260601 0 119.8 121.95 118.3 121.33 23966800 120.8778 up up correct
CSGP.US CoStar Group Inc 20260601 0 32.62 33.88 32.01 33.86 8038400 33.86 up up correct
CSIQ.US Canadian Solar Inc 20260601 0 18.51 18.68 17.81 18.3 2731500 18.3 down down correct
CSPI.US CSP Inc 20260601 0 9.84 10.01 9.61 9.89 14200 9.89 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260601 0 20.58 20.75 20.31 20.67 243510 20.4077 up up correct
CSTE.US Caesarstone Ltd 20260601 0 1.84 1.845 1.75 1.78 194574 1.78 down down correct
CSTL.US Castle Biosciences Inc 20260601 0 20.98 21.21 20.452 20.97 312100 20.97 down down correct
CSWC.US Capital Southwest Corporation 20260601 0 23.1 23.46 23.04 23.31 796600 22.8725 up down incorrect
CSX.US CSX Corporation 20260601 0 44.86 46.01 44.79 45.86 15184700 45.86 up up correct
CTAS.US Cintas Corporation 20260601 0 170.75 174.25 169.65 172.9 1904200 172.9 up up correct
CTBI.US Community Trust Bancorp Inc 20260601 0 66.58 67.14 65.43 66.04 114300 65.5483 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260601 0 4.2 4.295 4.09 4.24 774604 4.24 up up correct
CTMX.US CytomX Therapeutics Inc 20260601 0 3.57 3.6 3.375 3.45 6708400 3.45 down down correct
CTRE.US CareTrust REIT Inc 20260601 0 40.5 40.875 39.23 39.34 2066500 38.9609 down down correct
CTRM.US Castor Maritime Inc 20260601 0 1.91 1.955 1.872 1.94 86600 1.94 up up correct
CTRN.US Citi Trends Inc 20260601 0 45.66 47.49 44 44.28 120900 44.28 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260601 0 56.21 57.65 55.01 57.16 9403700 57.16 up up correct
CTSO.US Cytosorbents Corporation 20260601 0 0.49 0.528 0.454 0.468 65800 0.468 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260601 0 0.65 0.677 0.62 0.634 493300 0.634 down up incorrect
CUE.US Cue Biopharma Inc 20260601 0 22.67 25.2 21.84 24.065 138780 24.065 up up correct
CUEN.US Cuentas Inc 20260601 0 0.2899 0.2899 0.2621 0.2621 2581 0.2621 down down correct
CURI.US CuriosityStream Inc 20260601 0 3.03 3.31 3.02 3.31 813800 3.2229 up up correct
CVBF.US CVB Financial Corp 20260601 0 20.18 20.32 19.93 20.1 1347400 19.9187 down down correct
CVCO.US Cavco Industries Inc 20260601 0 536.52 540.76 527.14 534.89 136700 534.89 down down correct
CVGI.US Commercial Vehicle Group Inc 20260601 0 5.09 5.18 5.03 5.13 326600 5.13 up up correct
CVGW.US Calavo Growers Inc 20260601 0 26.09 26.09 26.09 26.09 0 26.09
CVLG.US Covenant Logistics Group Inc 20260601 0 39.16 41.22 38.56 41.09 243100 41.0234 up up correct
CVLT.US Commvault Systems Inc 20260601 0 121.34 123.66 118 122.39 888400 122.39 up up correct
CVRX.US CVRx Inc. Common Stock 20260601 0 5.45 5.755 5.37 5.43 262600 5.43 down down correct
CVV.US CVD Equipment Corporation 20260601 0 5.96 6.38 5.84 6.08 66900 6.08 up up correct
CWBC.US Community West Bancshares 20260601 0 23.86 24.31 23.66 23.9 290300 23.9 up up correct
CWCO.US Consolidated Water Co. Ltd 20260601 0 29.82 30.21 29.53 30.05 110767 29.9074 up up correct
CWST.US Casella Waste Systems Inc 20260601 0 83.05 86.25 82.84 85.09 729500 85.09 up up correct
CXDO.US Crexendo Inc 20260601 0 9.88 11.23 9.8 10.47 3313000 10.47 up up correct
CYAN.US Cyanotech Corporation 20260601 0 0.44 0.44 0.44 0.44 300 0.44
CYCN.US Cyclerion Therapeutics Inc 20260601 0 3.08 3.15 2.96 3.08 27100 3.08
CYPS.US Cyclo3pss Corporation 20260601 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260601 0 15.65 16.04 15.5 15.99 1047400 15.99 up up correct
CYTK.US Cytokinetics Incorporated 20260601 0 76.09 76.48 73.18 73.68 1659900 73.68 down down correct
CZNC.US Citizens & Northern Corporation 20260601 0 20.94 20.94 20.46 20.7 37300 20.7 down down correct
CZR.US Caesars Entertainment Inc 20260601 0 29.02 29.19 29 29.15 13077800 29.15 up up correct
CZWI.US Citizens Community Bancorp Inc 20260601 0 20.21 20.21 19.87 20 21600 20 down down correct
DAKT.US Daktronics Inc 20260601 0 20.51 20.64 20.18 20.33 222300 20.33 down down correct
DARE.US Daré Bioscience Inc 20260601 0 2.22 2.24 2.12 2.19 177300 2.19 down down correct
DBGI.US Digital Brands Group Inc 20260601 0 0.0118 0.0225 0.0103 0.021 67056400 0.839 up up correct
DBVT.US DBV Technologies S.A 20260601 0 18.52 18.98 18.315 18.8 180900 18.8 up up correct
DBX.US Dropbox Inc 20260601 0 27.52 28.94 27.18 28.91 5645400 28.91 up up correct
DCBO.US Docebo Inc 20260601 0 18.15 19.77 18.15 19.75 192071 19.75 up up correct
DCGO.US DocGo Inc 20260601 0 0.66 0.665 0.591 0.627 1233400 0.627 down down correct
DCOM.US Dime Community Bancshares Inc 20260601 0 37 37.22 36.32 36.91 205400 36.6858 down down correct
DCOMP.US Dime Community Bancshares Inc 20260601 0 18.23 18.4 18.15 18.39 8230 18.39 up up correct
DCTH.US Delcath Systems Inc 20260601 0 10.9 11.05 10.48 10.6 598000 10.6 down down correct
DDOG.US Datadog Inc 20260601 0 251.775 278.705 249.44 277.49 11191000 277.49 up up correct
DFH.US Dream Finders Homes Inc 20260601 0 15.64 15.78 15.24 15.61 537539 15.61 down up incorrect
DGICA.US Donegal Group Inc 20260601 0 16.85 17.05 16.59 16.92 185000 16.92 up down incorrect
DGICB.US Donegal Group Inc 20260601 0 18.01 18.41 18 18.41 755 18.41 up up correct
DGII.US Digi International Inc 20260601 0 66.8 68.6 66.11 68.45 416800 68.45 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260601 0 0.951 1 0.95 0.987 388300 0.987 up up correct
DHC.US Diversified Healthcare Trust 20260601 0 8.22 8.49 8.13 8.21 1596800 8.201 down down correct
DHCNI.US DHCNI 20260601 0 18 18.27 17.95 18.27 117600 17.9184 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260601 0 19.04 19.04 18.6501 18.93 11292 18.93 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260601 0 4.54 4.6 4.43 4.44 117500 4.44 down down correct
DIOD.US Diodes Incorporated 20260601 0 103.58 106.39 100.75 101.96 700300 101.96 down down correct
DJCO.US Daily Journal Corporation 20260601 0 516.52 532.32 511.54 527.08 43600 527.08 up up correct
DKNG.US DraftKings Inc 20260601 0 24.735 26.84 24.66 26.33 16002900 26.33 up up correct
DLHC.US DLH Holdings Corp 20260601 0 5.54 5.6 5.5 5.6 6400 5.6 up up correct
DLO.US DLocal Limited Class A Common Shares 20260601 0 11.86 12.24 11.71 12.02 2566194 12.02 up up correct
DLPN.US Dolphin Entertainment Inc 20260601 0 1.19 1.27 1.19 1.25 25700 1.25 up up correct
DLTH.US Duluth Holdings Inc 20260601 0 3.285 3.535 3.285 3.51 71600 3.51 up up correct
DLTR.US Dollar Tree Inc 20260601 0 116.84 116.85 111.18 111.35 5337400 111.35 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260601 0 5.96 6.035 5.745 5.84 180900 5.84 down down correct
DMLP.US Dorchester Minerals L.P 20260601 0 27.1 27.66 27.1 27.66 95561 27.66 up up correct
DMRC.US Digimarc Corporation 20260601 0 14.69 16.74 14.69 16.43 343041 16.43 up down incorrect
DNLI.US Denali Therapeutics Inc 20260601 0 20.73 20.865 20.03 20.41 1678900 20.41 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260601 0 3.54 3.545 3.36 3.53 2688700 3.53 down down correct
DOCU.US DocuSign Inc 20260601 0 54.4 57.29 53.12 57.02 4910000 57.02 up up correct
DOGZ.US Dogness (International) Corporation 20260601 0 1.05 1.08 1 1.02 20200 1.02 down down correct
DOMO.US Domo Inc 20260601 0 4.28 4.66 4.25 4.53 1190000 4.53 up up correct
DORM.US Dorman Products Inc 20260601 0 122.38 125.26 119.94 122.71 368200 122.71 up up correct
DOX.US Amdocs Limited 20260601 0 63.38 65.62 63.1 65.26 1631800 64.5383 up up correct
DOYU.US DouYu International Holdings Limited 20260601 0 5.27 5.27 5.085 5.163 30100 5.163 down down correct
DPRO.US Draganfly Inc. Common Shares 20260601 0 7.715 8.04 7.48 7.56 4095728 7.56 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260601 0 18.08 18.14 16.903 17.87 14400 16.2562 down up incorrect
DRIO.US DarioHealth Corp 20260601 0 7.505 7.89 7.445 7.7 12162 7.7 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260601 0 1.32 1.37 1.28 1.34 96900 1.34 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260601 0 0.0183 0.0183 0.0183 0.0183 2203 0.0183
DRVN.US Driven Brands Holdings Inc 20260601 0 13.74 13.85 13.53 13.58 992500 13.58 down down correct
DSAC.US Duddell Street Acquisition Corp 20260601 0 10 10 10 10 3600 10
DSGN.US Design Therapeutics Inc 20260601 0 10.41 10.775 10.11 10.44 1522300 10.44 up up correct
DSGX.US The Descartes Systems Group Inc 20260601 0 76.66 79.92 75.56 79.85 1052000 79.85 up up correct
DSP.US Viant Technology Inc 20260601 0 12.95 13.84 12.8 13.6 422730 13.6 up up correct
DSWL.US Deswell Industries Inc 20260601 0 3.33 3.38 3.27 3.27 4400 3.0165 down up incorrect
DTIL.US Precision BioSciences Inc 20260601 0 6.88 7.38 6.85 7.02 313600 7.02 up up correct
DTSS.US Datasea Inc 20260601 0 0.8177 0.8935 0.8075 0.85 524906 0.85 up up correct
DTST.US Data Storage Corporation 20260601 0 3.7 3.79 3.65 3.74 25700 3.74 up up correct
DUO.US Fangdd Network Group Ltd 20260601 0 1.1 1.185 1.1 1.12 55500 1.12 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260601 0 115 120.3 113.7 117.97 1906900 117.97 up up correct
DUOT.US Duos Technologies Group Inc 20260601 0 13.31 14.39 13.2201 14.24 1063674 14.24 up up correct
DWSN.US Dawson Geophysical Company 20260601 0 3.96 4.35 3.88 4.01 184800 4.01 up up correct
DXCM.US DexCom Inc 20260601 0 73.49 76.35 72.5 74.87 6140900 74.87 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260601 0 0.74 0.76 0.7 0.7 94900 0.7 down down correct
DXPE.US DXP Enterprises Inc 20260601 0 143.23 146.17 141 144.66 117200 144.66 up up correct
DXYN.US The Dixie Group Inc 20260601 0 0.4001 0.44 0.4001 0.4001 8211 0.4001
DYAI.US Dyadic International Inc 20260601 0 0.8 0.83 0.75 0.78 299400 0.78 down down correct
DYN.US Dyne Therapeutics Inc 20260601 0 19.15 19.185 18.17 18.63 1442200 18.63 down down correct
EA.US Electronic Arts Inc 20260601 0 201.93 202.46 201.61 202 1500100 202 up down incorrect
EBAY.US eBay Inc 20260601 0 109.91 110.83 107.53 110.35 4383400 110.35 up up correct
EBC.US Eastern Bankshares Inc 20260601 0 19.48 19.64 19.335 19.46 2495400 19.3147 down down correct
EBET.US Esports Technologies Inc 20260601 0 0.0002 0.0002 0.0002 0.0002 3299 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260601 0 22.11 22.52 21.59 21.85 49700 21.85 down down correct
EBON.US Ebang International Holdings Inc 20260601 0 2.11 2.255 2.071 2.11 3800 2.11
ECHO.US Echo Global Logistics Inc 20260601 0 128.38 129.88 123.57 127.42 5758900 127.42 down down correct
ECOR.US electroCore Inc 20260601 0 9.99 10.366 9.31 10.35 96200 10.35 up up correct
ECPG.US Encore Capital Group Inc 20260601 0 79.96 80.67 78.22 78.56 217500 78.56 down down correct
EDAP.US EDAP TMS S.A 20260601 0 4.5 4.81 4.175 4.78 71205 4.78 up up correct
EDIT.US Editas Medicine Inc 20260601 0 3.38 3.51 3.29 3.34 3101700 3.34 down down correct
EDRY.US EuroDry Ltd 20260601 0 23 23.45 22.33 23.22 19457 23.22 up up correct
EDSA.US Edesa Biotech Inc 20260601 0 7.05 7.05 6.49 6.69 363800 6.69 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260601 0 1.01 1.011 1 1.01 1200 1.01
EDUC.US Educational Development Corporation 20260601 0 1.48 1.48 1.44 1.46 47500 1.46 down down correct
EEFT.US Euronet Worldwide Inc 20260601 0 72.48 74.14 71.72 73.88 623900 73.88 up up correct
EEIQ.US Elite Education Group International Limited 20260601 0 3.34 3.86 3.23 3.56 1529800 3.56 up up correct
EFOI.US Energy Focus Inc 20260601 0 3.74 3.87 3.7 3.77 31661 3.77 up up correct
EFSC.US Enterprise Financial Services Corp 20260601 0 60.17 60.495 59.34 59.68 181570 59.3639 down down correct
EFTR.US Effector Therapeutics Inc 20260601 0 0.0006 0.0006 0.0006 0.0006 476 0.0006
EGAN.US eGain Corporation 20260601 0 7.51 7.855 7.5 7.79 294508 7.79 up up correct
EGBN.US Eagle Bancorp Inc 20260601 0 27.04 27.13 26.56 26.66 224500 26.66 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260601 0 31.33 31.57 31.33 31.5612 1617 31.4051 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260601 0 0.012 0.7 0.012 0.7 14100 0.7 up up correct
EH.US EHang Holdings Limited 20260601 0 9.88 10.14 9.8 9.83 688700 9.83 down down correct
EHTH.US eHealth Inc 20260601 0 1.58 1.64 1.559 1.64 428887 1.64 up up correct
EIOAX.US EIOAX 20260601 0 8.35 8.35 8.35 8.35 0 8.0436
EIOMX.US EIOMX 20260601 0 8.23 8.23 8.23 8.23 0 7.9172
EJH.US E 20260601 0 1.62 1.6336 1.52 1.5807 6194 1.5807 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260601 0 3.79 3.81 3.61 3.76 900200 3.76 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260601 0 4.07 4.07 4.07 4.07 0 4.07
ELSE.US Electro 20260601 0 7.67 7.69 7.67 7.67 1800 7.67
ELTK.US Eltek Ltd 20260601 0 9.35 9.5 9.25 9.47 11600 9.47 up up correct
ELYS.US Elys Game Technology Corp 20260601 0 0.0001 0.0001 0.0001 0.0001 3947 0.0001
EML.US The Eastern Company 20260601 0 21.62 22 21.31 21.52 19800 21.52 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260601 0 0.78 0.865 0.78 0.863 54213 12.945 up up correct
ENPH.US Enphase Energy Inc 20260601 0 65.96 66.16 61.91 63.74 8697900 63.74 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260601 0 0.28 0.295 0.265 0.28 996700 0.28
ENSG.US The Ensign Group Inc 20260601 0 166.32 166.33 163.58 165 574400 164.9322 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260601 0 13.1 13.31 12.5 12.67 198306 12.67 down down correct
ENTG.US Entegris Inc 20260601 0 136.95 138.7 134.01 135.73 2028000 135.73 down down correct
ENTX.US Entera Bio Ltd 20260601 0 1.34 1.37 1.2401 1.27 104659 1.27 down down correct
ENVB.US Enveric Biosciences Inc 20260601 0 2.24 2.345 2.24 2.26 62900 2.26 up up correct
ENVX.US Enovix Corporation 20260601 0 7.9 8.63 7.63 8.58 13253600 8.58 up up correct
EOLS.US Evolus Inc 20260601 0 6.56 6.59 6.41 6.52 874400 6.52 down down correct
EOSE.US Eos Energy Enterprises Inc 20260601 0 8.19 9.05 8.17 8.97 22858600 8.97 up up correct
EPSN.US Epsilon Energy Ltd 20260601 0 5.71 5.925 5.71 5.83 143473 5.7646 up up correct
EQ.US Equillium Inc 20260601 0 2.9 3.12 2.8 3.08 5176300 3.08 up up correct
EQBK.US Equity Bancshares Inc 20260601 0 46.01 46.48 45.12 45.65 84900 45.4827 down down correct
EQIX.US Equinix Inc. (REIT) 20260601 0 1066.27 1066.27 1050 1050.77 325300 1050.77 down down correct
ERAS.US Erasca Inc. Common Stock 20260601 0 13.21 15.03 12.86 13.82 10520800 13.82 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260601 0 13.09 13.38 13.02 13.32 14136300 13.32 up up correct
ERIE.US Erie Indemnity Company 20260601 0 210.67 218.74 210.67 211.61 141500 210.406 up up correct
ERII.US Energy Recovery Inc 20260601 0 8.12 8.2 7.94 8 984900 8 down down correct
ESCA.US Escalade Incorporated 20260601 0 18.86 18.86 17.9201 18.15 27707 18.0048 down down correct
ESEA.US Euroseas Ltd 20260601 0 63.8 66.97 63.76 66.15 207243 65.3591 up up correct
ESLT.US Elbit Systems Ltd 20260601 0 868.87 869.99 850.5 858.06 104400 856.9523 down down correct
ESPR.US Esperion Therapeutics Inc 20260601 0 3.14 3.14 3.13 3.13 18703900 3.13 down down correct
ESQ.US Esquire Financial Holdings Inc 20260601 0 108.97 110.128 106.83 108.45 114900 108.45 down down correct
ESSC.US East Stone Acquisition Corporation 20260601 0 29.96 29.96 29.655 29.828 1200 29.7558 down down correct
ESTA.US Establishment Labs Holdings Inc 20260601 0 70.56 71.86 67.29 68.08 622700 68.08 down down correct
ETON.US Eton Pharmaceuticals Inc 20260601 0 30.34 30.54 28.48 28.68 393400 28.68 down down correct
ETSY.US Etsy Inc 20260601 0 68.76 69.99 67.78 69 3738012 69 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260601 0 11.4 11.57 11 11.25 237500 11.25 down down correct
EVER.US EverQuote Inc 20260601 0 19.415 20.17 19.22 19.95 863300 19.95 up up correct
EVFM.US Evofem Biosciences Inc 20260601 0 0.008 0.008 0.006 0.007 385600 0.007 down down correct
EVGN.US Evogene Ltd 20260601 0 0.69 0.7 0.65 0.68 40700 0.68 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260601 0 2.23 2.44 2.19 2.43 6961100 2.43 up up correct
EVGOW.US EVgo Equity Warrants 20260601 0 0.0088 0.0108 0.0088 0.0096 27312 0.0096 up up correct
EVLO.US Evelo Biosciences Inc 20260601 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260601 0 6.465 6.86 6.46 6.79 3357600 6.79 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260601 0 0.0571 0.09 0.0571 0.075 75706 0.075 up up correct
EVOL.US Evolving Systems Inc 20260601 0 0.63 0.63 0.63 0.63 0 0.63
EWBC.US East West Bancorp Inc 20260601 0 121.42 121.67 119.49 120.67 670500 120.67 down down correct
EWTX.US Edgewise Therapeutics Inc 20260601 0 40.6 40.765 37.29 40.26 4468600 40.26 down down correct
EXC.US Exelon Corporation 20260601 0 45.31 45.44 44.6 44.71 8110500 44.2934 down down correct
EXEL.US Exelixis Inc 20260601 0 50.87 50.94 49.7 50.28 2447300 50.28 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260601 0 1.15 1.18 1.15 1.17 396800 1.17 up up correct
EXLS.US ExlService Holdings Inc 20260601 0 28.96 30.63 28.84 30.59 3277500 30.59 up up correct
EXPD.US Expeditors International of Washington Inc 20260601 0 156.8 160.41 156.29 160.03 1315500 160.03 up up correct
EXPE.US Expedia Group Inc 20260601 0 228.48 230.31 221.54 228.37 1483300 228.37 down down correct
EXPO.US Exponent Inc 20260601 0 58.34 60.42 57.87 60.39 688600 60.0753 up down incorrect
EXTR.US Extreme Networks Inc 20260601 0 26.7 28.23 26.67 28.13 2281012 28.13 up down incorrect
EYE.US National Vision Holdings Inc 20260601 0 16.63 16.83 15.98 16.08 1787100 16.08 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260601 0 35.17 35.245 35.17 35.245 1266 35.1096 up down incorrect
EYES.US Second Sight Medical Products Inc 20260601 0 28.81 28.81 28.81 28.81 100 28.81
EYPT.US EyePoint Pharmaceuticals Inc 20260601 0 13.52 13.52 12.6 13.15 1308100 13.15 down down correct
EZGO.US EZGO Technologies Ltd 20260601 0 1.46 1.74 1.39 1.69 284400 1.69 up up correct
EZPW.US EZCORP Inc 20260601 0 31.07 31.88 30.61 30.96 815600 30.96 down down correct
FA.US First Advantage Corporation Common Stock 20260601 0 16 17.08 16 17.07 939316 17.07 up up correct
FAMI.US Farmmi Inc 20260601 0 1.33 1.38 1.31 1.36 10300 1.36 up up correct
FANG.US Diamondback Energy Inc 20260601 0 194.49 201.66 194.13 199.03 1819300 199.03 up up correct
FAST.US Fastenal Company 20260601 0 43.66 44.18 43.26 43.99 7588600 43.99 up up correct
FATE.US Fate Therapeutics Inc 20260601 0 2.75 2.78 2.53 2.74 7431088 2.74 down down correct
FB.US Meta Platforms Inc. 20260601 0 44.531 44.6 44.531 44.584 9200 44.2468 up up correct
FBIO.US Fortress Biotech Inc 20260601 0 2.78 2.84 2.57 2.57 809200 2.57 down down correct
FBIOP.US Fortress Biotech Inc 20260601 0 19.74 20.7 19.55 20.48 105700 20.48 up up correct
FBIZ.US First Business Financial Services Inc 20260601 0 57.66 57.66 56.22 56.42 29900 56.42 down down correct
FBNC.US First Bancorp 20260601 0 58.42 58.495 57.205 57.99 180344 57.7727 down down correct
FBRT.US PE 20260601 0 19.8 20.04 19.7701 20.04 41123 19.5615 up up correct
FBRX.US Forte Biosciences Inc 20260601 0 19.3 20.66 18.75 19.24 354800 19.24 down down correct
FCAP.US First Capital Inc 20260601 0 61.11 61.11 59.23 60.52 3600 60.2269 down down correct
FCBC.US First Community Bankshares Inc 20260601 0 42.7 43.52 41.73 42.37 142700 42.37 down down correct
FCCO.US First Community Corporation 20260601 0 30.08 30.48 29.67 30.05 120100 30.05 down down correct
FCEL.US FuelCell Energy Inc 20260601 0 21.24 21.97 20.22 21.31 6361400 21.31 up up correct
FCFS.US FirstCash Inc 20260601 0 218.09 219.44 213.74 213.76 409200 213.76 down down correct
FCNCA.US First Citizens BancShares Inc 20260601 0 1972.22 1995 1937.91 1939.71 75800 1939.71 down down correct
FCNCP.US First Citizens BancShares Inc 20260601 0 20.1 20.15 20.01 20.05 9000 20.05 down down correct
FCREX.US FCREX 20260601 0 11.84 11.84 11.84 11.84 0 11.7538
FCRIX.US FCRIX 20260601 0 11.88 11.88 11.88 11.88 0 11.7907
FCRUX.US FCRUX 20260601 0 11.82 11.82 11.82 11.82 0 11.7378
FCUV.US Focus Universal Inc. Common Stock 20260601 0 0.8223 0.85 0.7701 0.8295 64435 3.318 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260601 0 47.05 47.05 46.23 46.23 6000 46.23 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260601 0 9.79 10.08 9.17 9.71 1075100 9.71 down up incorrect
FDUS.US Fidus Investment Corporation 20260601 0 18.88 19.15 18.82 19.03 239000 18.396 up up correct
FECAX.US FECAX 20260601 0 22.1 22.1 22.1 22.1 0 21.9395
FEIM.US Frequency Electronics Inc 20260601 0 74.29 75.89 72 72.57 167900 72.57 down down correct
FELE.US Franklin Electric Co. Inc 20260601 0 97.12 99.21 95.52 97.44 265400 97.44 up up correct
FEMY.US Femasys Inc. Common Stock 20260601 0 0.386 0.386 0.361 0.378 42010 7.56 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260601 0 9.95 10.02 9.3501 9.88 346170 9.88 down down correct
FFBC.US First Financial Bancorp 20260601 0 30.24 30.43 29.93 30.02 1157000 30.02 down down correct
FFBW.US FFBW Inc 20260601 0 15.5 15.5 15.486 15.5 1400 15.5
FFIC.US Flushing Financial Corporation 20260601 0 15.85 15.89 15.41 15.495 2320111 15.495 down down correct
FFIN.US First Financial Bankshares Inc 20260601 0 32.42 32.5 31.77 32.17 985800 31.9575 down down correct
FFIV.US F5 Networks Inc 20260601 0 383.29 396.51 382.59 395.62 654100 395.62 up up correct
FGBI.US First Guaranty Bancshares Inc 20260601 0 9.68 9.92 9.555 9.61 18100 9.6001 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260601 0 20.22 20.248 20.16 20.248 3100 20.248 up up correct
FHB.US First Hawaiian Inc 20260601 0 26.78 26.98 26.405 26.59 1592600 26.59 down down correct
FHN.US PF 20260601 0 17.47 17.6 17.4101 17.475 8291 17.181 up up correct
FHTX.US Foghorn Therapeutics Inc 20260601 0 4.27 4.31 3.94 3.975 139480 3.975 down down correct
FIBK.US First Interstate BancSystem Inc 20260601 0 35.25 35.27 34.45 34.73 932400 34.73 down down correct
FINW.US FinWise Bancorp Common Stock 20260601 0 14.22 14.5001 13.3001 14.08 19413 14.08 down down correct
FISI.US Financial Institutions Inc 20260601 0 36 36.19 35.36 35.73 75900 35.429 down down correct
FISV.US Fiserv Inc 20260601 0 56.795 59.08 56.4301 59.05 7967764 59.05 up up correct
FITB.US Fifth Third Bancorp 20260601 0 49.41 49.65 48.31 48.56 6682900 48.2179 down down correct
FITBI.US Fifth Third Bancorp 20260601 0 25.66 25.71 25.6 25.71 44600 25.71 up down incorrect
FITBO.US Fifth Third Bancorp 20260601 0 18.55 18.605 18.465 18.52 21086 18.2089 down up incorrect
FITBP.US Fifth Third Bancorp 20260601 0 23.762 23.88 23.76 23.8542 7650 23.4758 up down incorrect
FIVE.US Five Below Inc 20260601 0 227.18 232.5 221.11 226.22 1721800 226.22 down up incorrect
FIVN.US Five9 Inc 20260601 0 25.15 26.93 24.05 26.26 4857100 26.26 up down incorrect
FIZZ.US National Beverage Corp 20260601 0 36.64 37.28 36.45 36.98 286400 33.4263 up down incorrect
FKWL.US Franklin Wireless Corp 20260601 0 3.04 3.11 2.96 3.01 16464 3.01 down down correct
FLEX.US Flex Ltd 20260601 0 149.63 151.16 145.51 148.01 4588900 148.01 down down correct
FLGT.US Fulgent Genetics Inc 20260601 0 18.14 18.48 17.835 18.09 514200 18.09 down down correct
FLL.US Full House Resorts Inc 20260601 0 2.51 2.62 2.5 2.57 239500 2.57 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260601 0 23.42 28.88 23.244 27.15 46233500 27.15 up up correct
FLNT.US Fluent Inc 20260601 0 2.04 2.2 2.03 2.17 74400 2.17 up up correct
FLUX.US Flux Power Holdings Inc 20260601 0 1.09 1.115 1.06 1.09 52100 1.09
FLWS.US 1 20260601 0 4.48 4.63 4.44 4.56 350700 4.56 up up correct
FLXN.US Flexion Therapeutics Inc 20260601 0 24.99 25.04 24.96 25.0102 2349 24.7868 up up correct
FLXS.US Flexsteel Industries Inc 20260601 0 58.73 59.9999 57.45 58.06 77589 57.8422 down down correct
FLYW.US Flywire Corporation 20260601 0 16.2 17.025 16.15 16.61 3215800 16.61 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260601 0 27.64 28.01 27 27.4 92994 27.1895 down down correct
FMBH.US First Mid Bancshares Inc 20260601 0 43.9 44.31 43.09 43.37 181452 43.37 down down correct
FMNB.US Farmers National Banc Corp 20260601 0 14.05 14.16 13.89 14.02 438500 13.8563 down down correct
FNCH.US Finch Therapeutics Group Inc 20260601 0 7.45 7.45 7.45 7.45 0 7.45
FNKO.US Funko Inc 20260601 0 5.58 5.63 5.47 5.59 633100 5.59 up up correct
FNLC.US The First Bancorp Inc 20260601 0 28.87 28.98 28.25 28.73 22400 28.4198 down down correct
FNWB.US First Northwest Bancorp 20260601 0 9.99 10.17 9.99 10.05 52213 10.05 up up correct
FNWD.US Finward Bancorp Common Stock 20260601 0 32.54 33 32.39 32.82 11900 32.7033 up up correct
FONR.US FONAR Corporation 20260601 0 19.09 19.11 19.07 19.11 170727 19.11 up up correct
FORA.US Forian Inc 20260601 0 2.71 2.81 2.71 2.78 1741 2.78 up up correct
FORM.US FormFactor Inc 20260601 0 120.98 121.25 113.8 115.07 2667100 115.07 down down correct
FORR.US Forrester Research Inc 20260601 0 6.95 7.22 6.84 7.22 53300 7.22 up up correct
FORTY.US Formula Systems (1985) Ltd 20260601 0 133 133 133 133 603 133
FOSL.US Fossil Group Inc 20260601 0 4.29 4.45 4.12 4.13 672835 4.13 down down correct
FOX.US Fox Corporation 20260601 0 57.435 60.1 57.15 59.84 924400 59.84 up up correct
FOXA.US Fox Corporation 20260601 0 64.29 66.91 63.99 66.81 3109800 66.81 up up correct
FOXF.US Fox Factory Holding Corp 20260601 0 17.67 17.9 17.2 17.79 508200 17.79 up up correct
FRAF.US Franklin Financial Services Corporation 20260601 0 57.45 57.58 55.8 57.02 12300 57.02 down down correct
FRBA.US First Bank 20260601 0 15.58 15.6 15.29 15.54 64800 15.54 down down correct
FRHC.US Freedom Holding Corp 20260601 0 142.82 152.74 142.82 150.47 208200 150.47 up up correct
FRME.US First Merchants Corporation 20260601 0 40.02 40.17 39.39 39.53 391900 39.1653 down down correct
FROG.US JFrog Ltd 20260601 0 80.12 88.57 79.82 88.31 4130500 88.31 up up correct
FROPX.US FROPX 20260601 0 14.48 14.48 14.48 14.48 0 14.3303
FRPH.US FRP Holdings Inc 20260601 0 23.13 23.24 22.94 23.12 48700 23.12 down down correct
FRPT.US Freshpet Inc 20260601 0 50.62 50.825 48.92 49.42 1656200 49.42 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260601 0 9.97 10.69 9.86 10.68 19063800 10.68 up down incorrect
FRST.US Primis Financial Corp 20260601 0 14.49 14.49 14.24 14.47 298900 14.47 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260601 0 2.03 2.03 1.89 1.95 129500 1.95 down down correct
FSBC.US Five Star Bancorp 20260601 0 42.06 42.6474 41.18 42.14 96016 42.14 up up correct
FSBW.US FS Bancorp Inc 20260601 0 40.72 40.9 40.72 40.72 11948 40.72
FSEA.US First Seacoast Bancorp 20260601 0 16.74 16.76 16.73 16.74 7735 16.74
FSLR.US First Solar Inc 20260601 0 302.09 306.78 292.34 303 3371500 303 up up correct
FSTR.US L.B. Foster Company 20260601 0 41.61 41.67 39.45 41.35 107700 41.35 down down correct
FSV.US FirstService Corporation 20260601 0 133.21 135.43 132.19 134.25 237100 133.9616 up up correct
FTCI.US FTC Solar Inc 20260601 0 5.48 5.79 5.38 5.63 94500 5.63 up up correct
FTDR.US Frontdoor Inc 20260601 0 61.7 61.7 59.55 60.45 733000 60.45 down up incorrect
FTEK.US Fuel Tech Inc 20260601 0 1.5 1.5 1.445 1.48 206082 1.48 down down correct
FTFT.US Future FinTech Group Inc 20260601 0 1.21 1.33 1.21 1.28 33650 5.12 up up correct
FTHM.US Fathom Holdings Inc 20260601 0 0.581 0.588 0.5603 0.583 88758 0.583 up up correct
FTNT.US Fortinet Inc 20260601 0 141.16 147.49 140.25 147.14 7537400 147.14 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260601 0 8.67 8.69 8.659 8.68 60100 8.6532 up up correct
FULC.US Fulcrum Therapeutics Inc 20260601 0 7.02 7.02 6.38 6.42 3121500 6.42 down up incorrect
FULT.US Fulton Financial Corporation 20260601 0 21.48 21.54 21.19 21.33 1704900 21.1625 down down correct
FULTP.US Fulton Financial Corporation 20260601 0 18.425 18.48 18.31 18.48 1100 18.1569 up up correct
FUNC.US First United Corporation 20260601 0 39.61 39.76 38.55 38.87 12600 38.6472 down down correct
FUND.US Sprott Focus Trust Inc 20260601 0 10.4 10.4 10.19 10.24 15800 10.0976 down down correct
FUSB.US First US Bancshares Inc 20260601 0 16 16.19 15.99 16.18 6800 16.1105 up up correct
FUTU.US Futu Holdings Limited 20260601 0 102.01 104.29 99 102.85 3666600 102.85 up up correct
FVCB.US FVCBankcorp Inc 20260601 0 15.71 15.79 15.53 15.68 250600 15.68 down up incorrect
FWONA.US Formula One Group 20260601 0 83.62 85.14 83.53 84.18 109600 84.18 up up correct
FWONK.US Formula One Group 20260601 0 91.27 91.6 89.77 91.08 1118200 91.08 down down correct
FWRD.US Forward Air Corporation 20260601 0 10.48 10.66 10.34 10.46 801900 10.46 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260601 0 11.66 11.81 11.1 11.13 1230800 11.13 down up incorrect
FXNC.US First National Corporation 20260601 0 27.65 27.98 26.97 27.81 48600 27.81 up down incorrect
GABC.US German American Bancorp Inc 20260601 0 43.42 43.54 42.765 43.19 102379 43.19 down down correct
GAIA.US Gaia Inc 20260601 0 2.35 2.39 2.3 2.38 56100 2.38 up up correct
GAIN.US Gladstone Investment Corporation 20260601 0 15.75 16.05 15.52 15.9 254300 15.7349 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260601 0 24.15 24.15 24.12 24.12 1500 23.8149 down down correct
GALT.US Galectin Therapeutics Inc 20260601 0 2.56 2.7 2.5 2.61 315300 2.61 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260601 0 2.4 2.44 2.3279 2.39 644620 2.39 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260601 0 0.39 0.422 0.39 0.398 1456200 0.398 up up correct
GANX.US Gain Therapeutics Inc 20260601 0 1.96 2.03 1.9 1.96 1154735 1.96
GASS.US StealthGas Inc 20260601 0 9.18 9.475 9.18 9.35 129712 9.35 up up correct
GBCI.US Glacier Bancorp Inc 20260601 0 46.99 47.17 45.98 46.35 702600 46.0589 down down correct
GBDC.US Golub Capital BDC Inc 20260601 0 13.24 13.49 13.18 13.36 1830500 13.0283 up up correct
GBLI.US Global Indemnity Group LLC 20260601 0 26.78 26.98 26.55 26.98 5500 26.6168 up up correct
GBNY.US Generations Bancorp NY Inc 20260601 0 15.04 15.04 15.04 15.04 0 15.04
GCBC.US Greene County Bancorp Inc 20260601 0 25.34 26.6 25.34 26.24 16000 26.24 up up correct
GCMG.US GCM Grosvenor Inc 20260601 0 10.43 10.82 10.43 10.75 394300 10.629 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260601 0 22.65 22.65 22.65 22.65 0 21.7303
GDEV.US Nexters Inc. Ordinary Shares 20260601 0 14.42 14.8 14.4 14.41 2939 14.41 down down correct
GDEVW.US Nexters Inc. Warrant 20260601 0 0.011 0.011 0.011 0.011 4250 0.011
GDRX.US GoodRx Holdings Inc 20260601 0 2.91 3.1 2.88 3.08 2465600 3.08 up up correct
GDS.US GDS Holdings Limited 20260601 0 35.45 35.725 34.68 35.51 3638200 35.51 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260601 0 7.31 8.02 7.15 7.86 2960600 7.86 up up correct
GECC.US Great Elm Capital Corporation 20260601 0 6.2 6.58 6.185 6.5 196517 6.2362 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260601 0 25.25 25.25 25.25 25.25 0 25.25
GEG.US Great Elm Group Inc 20260601 0 2.15 2.2 2.12 2.2 4300 2.2 up up correct
GENC.US Gencor Industries Inc 20260601 0 14.01 14.4 14.01 14.32 114663 14.32 up up correct
GENE.US Genetic Technologies Limited 20260601 0 1910.4 1911.4 1897.7 1897.7 708 1897.7 down down correct
GEOS.US Geospace Technologies Corporation 20260601 0 8.24 8.4996 8.1 8.43 105952 8.43 up up correct
GERN.US Geron Corporation 20260601 0 1.25 1.26 1.2 1.21 8361100 1.21 down down correct
GEVO.US Gevo Inc 20260601 0 1.83 1.88 1.83 1.84 3752900 1.84 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260601 0 0.685 0.693 0.58 0.6 17477000 0.6 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260601 0 0.0798 0.0798 0.0798 0.0798 2007 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260601 0 77.65 81 76.34 79.93 6510000 79.815 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260601 0 50.84 51.98 49.71 51.16 1523100 51.16 up up correct
GH.US Guardant Health Inc 20260601 0 127 130.44 124.81 129.14 2414000 129.14 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260601 0 23.96 25.24 23.04 24.83 286300 24.83 up down incorrect
GIGGU.US GigCapital4 Inc 20260601 0 9.94 9.94 9.94 9.94 0 9.94
GIGGW.US GigCapital4 Inc 20260601 0 0.415 0.415 0.415 0.415 0 0.415
GIGM.US GigaMedia Limited 20260601 0 1.46 1.48 1.44 1.47 5600 1.47 up up correct
GIII.US G 20260601 0 32.14 32.4 31.44 32.21 403400 32.1157 up up correct
GILD.US Gilead Sciences Inc 20260601 0 133.99 133.99 130.53 131.1 6259200 130.244 down down correct
GILT.US Gilat Satellite Networks Ltd 20260601 0 16.79 16.91 15.83 16.16 1285900 16.16 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260601 0 0.206 0.213 0.189 0.213 99040 2.13 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260601 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260601 0 24.58 24.58 24.58 24.58 0 23.6608
GLAD.US Gladstone Capital Corporation 20260601 0 19.31 19.58 19.07 19.55 133279 19.2377 up up correct
GLBE.US Global 20260601 0 30.91 34.22 30.71 33.75 4193000 33.75 up up correct
GLBS.US Globus Maritime Limited 20260601 0 2.01 2.05 1.99 2.03 38700 2.03 up up correct
GLBZ.US Glen Burnie Bancorp 20260601 0 4.57 4.59 4.57 4.58 7172 4.58 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260601 0 8.06 8.13 8 8.02 57725 8.02 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260601 0 0.709 0.733 0.601 0.727 221800 0.727 up up correct
GLNG.US Golar LNG Limited 20260601 0 49.5 51.24 49.38 50.59 1172000 50.59 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260601 0 46.795 47.005 46.47 46.8 2321000 45.9983 up up correct
GLRE.US Greenlight Capital Re Ltd 20260601 0 15.53 15.53 14.89 15.2 243200 15.2 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260601 0 24.08 24.08 24.08 24.08 0 23.1602
GLSI.US Greenwich LifeSciences Inc 20260601 0 27.13 29.93 26.81 28.51 224600 28.51 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260601 0 19.66 19.86 18.63 19.67 1005558 19.67 up down incorrect
GMBL.US Esports Entertainment Group Inc 20260601 0 0.1 0.1 0.1 0.1 400 0.1
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260601 0 0.03 0.03 0.03 0.03 100 0.03
GNLN.US Greenlane Holdings Inc 20260601 0 3.5 3.54 3.39 3.4 10400 3.4 down down correct
GNPX.US Genprex Inc 20260601 0 0.782 0.79 0.722 0.75 18400 16.5 down down correct
GNSS.US Genasys Inc 20260601 0 2.16 2.17 2.09 2.11 182978 2.11 down down correct
GNTX.US Gentex Corporation 20260601 0 24 24.24 23.75 24.08 2229500 23.9598 up up correct
GO.US Grocery Outlet Holding Corp 20260601 0 8.47 8.6 8.05 8.19 3180000 8.19 down down correct
GOCO.US GoHealth Inc 20260601 0 0.6365 0.7491 0.63 0.7412 120080 0.7412 up up correct
GOGO.US Gogo Inc 20260601 0 4.5 4.635 4.31 4.35 1905500 4.35 down down correct
GOOD.US Gladstone Commercial Corporation 20260601 0 12.52 12.59 12.405 12.53 642753 12.3279 up up correct
GOODN.US Gladstone Commercial Corporation 20260601 0 22.8 22.8 22.5 22.509 1600 22.2365 down down correct
GOOG.US Alphabet Inc 20260601 0 372.575 374.6 369.71 372.58 19091900 372.3559 up up correct
GOOGL.US Alphabet Inc 20260601 0 376.52 378.56 373.52 376.37 28672100 376.1453 down down correct
GOSS.US Gossamer Bio Inc 20260601 0 0.232 0.235 0.198 0.198 19804300 0.198 down down correct
GOVX.US GeoVax Labs Inc 20260601 0 2.3 2.4 2.13 2.21 2034100 2.21 down down correct
GP.US GreenPower Motor Company Inc 20260601 0 1.12 1.18 1.08 1.16 265100 1.16 up up correct
GPRE.US Green Plains Inc 20260601 0 15.99 16.49 15.68 16.15 1086792 16.15 up up correct
GPRO.US GoPro Inc 20260601 0 1.19 1.2 1.07 1.1 11736900 1.1 down down correct
GRBK.US Green Brick Partners Inc 20260601 0 68 68.52 67.54 68.31 258600 68.31 up up correct
GRCL.US Gracell Biotechnologies Inc 20260601 0 536 536 530 533 1750 533 down down correct
GREE.US Greenidge Generation Holdings Inc 20260601 0 1.54 1.72 1.47 1.67 531474 1.67 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260601 0 21.44 21.962 21.25 21.92 6000 21.4374 up up correct
GRFS.US Grifols S.A 20260601 0 7.86 7.93 7.72 7.74 1010700 7.6372 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260601 0 25.26 25.26 25.26 25.26 0 24.3409
GRIN.US Grindrod Shipping Holdings Ltd 20260601 0 32.005 32.355 32.005 32.355 1700 32.3152 up up correct
GRMN.US Garmin Ltd 20260601 0 232.97 238.19 229.88 236.8 771900 235.7557 up up correct
GRNQ.US Greenpro Capital Corp 20260601 0 1.46 1.49 1.31 1.44 11700 1.44 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260601 0 0.0001 0.0001 0.0001 0.0001 561 0.0001
GROW.US U.S. Global Investors Inc 20260601 0 2.65 2.66 2.56 2.59 50600 2.577 down down correct
GRPN.US Groupon Inc 20260601 0 20 20.58 18.79 18.91 2504200 18.91 down down correct
GRTX.US Galera Therapeutics Inc 20260601 0 0.1074 0.1074 0.1 0.1 537 20 down down correct
GRVY.US Gravity Co. Ltd 20260601 0 64.03 66.61 64 66.35 55600 66.35 up up correct
GRWG.US GrowGeneration Corp 20260601 0 1.75 1.775 1.72 1.72 226269 1.72 down down correct
GSBC.US Great Southern Bancorp Inc 20260601 0 71.17 72.14 70.375 71.02 63021 70.6337 down down correct
GSHD.US Goosehead Insurance Inc 20260601 0 35.45 37.69 35 36.65 642800 36.65 up up correct
GSIT.US GSI Technology Inc 20260601 0 9.77 11.45 9.66 10.91 2086600 10.91 up up correct
GSM.US Ferroglobe PLC 20260601 0 4.3 4.45 4.26 4.4 3267000 4.3823 up up correct
GSRDX.US GSRDX 20260601 0 7.46 7.46 7.46 7.46 0 7.3803
GSREX.US GSREX 20260601 0 7.45 7.45 7.45 7.45 0 7.45
GSRHX.US GSRHX 20260601 0 7.94 7.94 7.94 7.94 0 7.94
GSRJX.US GSRJX 20260601 0 7.47 7.47 7.47 7.47 0 7.47
GSRQX.US GSRQX 20260601 0 7.63 7.63 7.63 7.63 0 7.63
GT.US The Goodyear Tire & Rubber Company 20260601 0 6.01 6.09 5.89 5.96 7093700 5.96 down down correct
GTBP.US GT Biopharma Inc 20260601 0 0.49 0.495 0.43 0.442 3159700 0.442 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260601 0 0.645 0.73 0.645 0.671 425800 0.671 up down incorrect
GTIM.US Good Times Restaurants Inc 20260601 0 1.28 1.32 1.28 1.31 71900 1.31 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260601 0 31.715 34.06 31.19 33.79 11376600 33.79 up down incorrect
GTX.US Garrett Motion Inc 20260601 0 32 32.27 31.04 31.21 3455700 31.21 down down correct
GURE.US Gulf Resources Inc 20260601 0 5.08 5.08 4.4 4.55 19717 4.55 down down correct
GWRS.US Global Water Resources Inc 20260601 0 7.48 7.62 7.33 7.38 266200 7.3288 down down correct
GYRO.US Gyrodyne LLC 20260601 0 6.81 7.1 6.8 6.8 2373 6.8 down down correct
HAFC.US Hanmi Financial Corporation 20260601 0 29.97 30.185 29.41 29.77 193265 29.77 down down correct
HAIN.US The Hain Celestial Group Inc 20260601 0 0.76 0.84 0.75 0.83 419100 0.83 up up correct
HALL.US Hallmark Financial Services Inc 20260601 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260601 0 66.21 68.95 65.7 68.14 2387400 68.14 up up correct
HAS.US Hasbro Inc 20260601 0 84.63 85.16 82.62 85.07 2403500 85.07 up up correct
HBAN.US Huntington Bancshares Incorporated 20260601 0 16.2 16.25 15.78 15.83 20583400 15.6883 down down correct
HBANM.US Huntington Bancshares Incorporated 20260601 0 21.64 21.66 21.27 21.313 22900 21.313 down down correct
HBANP.US Huntington Bancshares Incorporated 20260601 0 16.61 16.677 16.49 16.6 37000 16.3156 down down correct
HBCP.US Home Bancorp Inc 20260601 0 64.02 64.485 63.17 64.06 40744 64.06 up up correct
HBIO.US Harvard Bioscience Inc 20260601 0 5.76 6.56 5.76 6.4 75125 6.4 up up correct
HBNC.US Horizon Bancorp Inc 20260601 0 18.36 18.42 18.09 18.28 292164 18.1372 down down correct
HBT.US HBT Financial Inc 20260601 0 28.5 28.85 28.07 28.24 108400 28.24 down down correct
HCAT.US Health Catalyst Inc 20260601 0 1.38 1.405 1.33 1.39 552592 1.39 up up correct
HCKT.US The Hackett Group Inc 20260601 0 11.67 12.2 11.52 12.06 350500 11.9188 up down incorrect
HCM.US HUTCHMED (China) Limited 20260601 0 11.6 11.73 11.29 11.4 143300 11.4 down down correct
HCSG.US Healthcare Services Group Inc 20260601 0 20.49 20.62 19.42 19.94 735100 19.94 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260601 0 2.57 2.59 2.51 2.58 38200 2.58 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260601 0 2.11 2.25 1.97 2.07 580750 12.42 down down correct
HDSN.US Hudson Technologies Inc 20260601 0 5.3 5.36 5.16 5.24 380100 5.24 down down correct
HELE.US Helen of Troy Limited 20260601 0 26.96 27.14 25.65 26.66 366800 26.66 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260601 0 0.066 0.066 0.06 0.06 5700 0.06 down down correct
HEPS.US D 20260601 0 2.76 2.8 2.715 2.78 305200 2.78 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260601 0 19 19.515 19 19.02 983 19.02 up up correct
HFFG.US HF Foods Group Inc 20260601 0 1.95 1.96 1.85 1.93 134100 1.93 down down correct
HFWA.US Heritage Financial Corporation 20260601 0 27.39 27.45 26.68 27.1 388347 27.1 down down correct
HGBL.US Heritage Global Inc 20260601 0 1.22 1.26 1.22 1.25 44800 1.25 up up correct
HIFS.US Hingham Institution for Savings 20260601 0 284.55 289.78 281.3 282.3 25200 282.3 down down correct
HIHO.US Highway Holdings Limited 20260601 0 0.7509 0.7509 0.715 0.715 17206 0.715 down down correct
HIMX.US Himax Technologies Inc 20260601 0 21.09 23.2 20.99 21.91 8126200 21.531 up up correct
HITI.US High Tide Inc. Common Shares 20260601 0 2.47 2.4784 2.43 2.43 314802 2.43 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260601 0 4.48 5.02 4.35 4.76 53875000 4.76 up up correct
HLIT.US Harmonic Inc 20260601 0 15.25 15.89 15.15 15.81 5205100 15.81 up up correct
HLMN.US Hillman Solutions Corp 20260601 0 7.39 7.46 7.12 7.4 1537600 7.4 up up correct
HLNE.US Hamilton Lane Incorporated 20260601 0 86.77 90.26 86.51 88.4 850200 87.7484 up up correct
HNNA.US Hennessy Advisors Inc 20260601 0 10.1 10.1 9.9 9.91 6800 9.91 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260601 0 25.185 25.185 25.185 25.185 300 24.8796
HNRG.US Hallador Energy Company 20260601 0 19.16 19.36 18.81 19.01 476100 19.01 down down correct
HNST.US The Honest Company Inc 20260601 0 3.48 3.55 3.35 3.49 1826000 3.49 up up correct
HOFT.US Hooker Furniture Corporation 20260601 0 12.16 12.495 12.11 12.275 23779 12.1821 up up correct
HON.US Honeywell International Inc 20260601 0 234 237.27 232.7 236.54 4782470 248.0755 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260601 0 89.94 92.4 85.56 90.73 42590800 90.73 up up correct
HOOK.US HOOKIPA Pharma Inc 20260601 0 1.11 1.14 1.09 1.14 6016 1.14 up up correct
HOPE.US Hope Bancorp Inc 20260601 0 12.42 12.465 12.205 12.32 834035 12.32 down down correct
HOTH.US Hoth Therapeutics Inc 20260601 0 1.28 1.5 1.1701 1.34 7422219 1.34 up up correct
HOWL.US Werewolf Therapeutics Inc 20260601 0 0.457 0.495 0.45 0.466 430200 0.466 up up correct
HPK.US HighPeak Energy Inc 20260601 0 7.225 7.805 7.225 7.46 814700 7.46 up up correct
HQI.US HireQuest Inc 20260601 0 12.86 13.18 12.55 13.18 4500 13.18 up up correct
HQY.US HealthEquity Inc 20260601 0 89.53 92.35 87.4 90.64 1399100 90.64 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260601 0 31.27 31.91 31 31.81 752300 31.81 up up correct
HROW.US Harrow Health Inc 20260601 0 35.15 35.53 34.06 34.11 525200 34.11 down down correct
HRTX.US Heron Therapeutics Inc 20260601 0 0.8761 0.879 0.82 0.8272 2639343 0.8272 down down correct
HRZN.US Horizon Technology Finance Corporation 20260601 0 4.38 4.58 4.34 4.56 1116100 4.3811 up up correct
HSDT.US Helius Medical Technologies Inc 20260601 0 1.91 1.91 1.71 1.745 731300 1.745 down down correct
HSIC.US Henry Schein Inc 20260601 0 76.04 77.04 75.74 76.4 1356100 76.4 up up correct
HST.US Host Hotels & Resorts Inc 20260601 0 22.89 23.32 22.78 23.18 5997000 22.3242 up up correct
HSTM.US HealthStream Inc 20260601 0 24.98 25.65 24.95 25.59 302500 25.59 up up correct
HTHT.US Huazhu Group Limited 20260601 0 44.65 44.87 44.25 44.37 12550300 44.37 down up incorrect
HTLD.US Heartland Express Inc 20260601 0 14.76 15.55 14.69 15.52 747300 15.4989 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260601 0 3.78 3.84 3.69 3.81 31800 3.81 up up correct
HUBG.US Hub Group Inc 20260601 0 41.27 43.62 40.33 43.59 984100 43.465 up up correct
HUDI.US Huadi International Group Co. Ltd 20260601 0 0.94 0.9999 0.94 0.9675 10117 0.9675 up up correct
HUIZ.US Huize Holding Limited 20260601 0 1.4 1.545 1.38 1.38 15400 1.38 down down correct
HUMA.US Humacyte Inc 20260601 0 1.3 1.48 1.286 1.45 11099800 1.45 up up correct
HUMAW.US Humacyte Inc 20260601 0 0.0749 0.0749 0.04 0.0699 17024 0.0699 down down correct
HURC.US Hurco Companies Inc 20260601 0 17.3 17.58 16.69 17.22 51500 17.22 down down correct
HURN.US Huron Consulting Group Inc 20260601 0 107.62 112 102.46 110.59 351500 110.59 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260601 0 123.03 134.385 120.05 132.38 4317300 132.38 up up correct
HWBK.US Hawthorn Bancshares Inc 20260601 0 36.69 36.78 36.21 36.48 6100 36.2768 down down correct
HWC.US Hancock Whitney Corporation 20260601 0 67.37 68.03 66.66 67.34 995600 66.8533 down down correct
HWCPZ.US HWCPZ 20260601 0 21.9 22.07 21.9 21.935 12100 21.935 up up correct
HWKN.US Hawkins Inc 20260601 0 154.25 158.23 153.19 157.9 150000 157.9 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260601 0 0.99 1.04 0.963 1.02 15400 1.02 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260601 0 31.8 34.066 31.525 32.84 1602700 32.84 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260601 0 15.94 16.05 15.35 15.67 800300 15.67 down down correct
IBCP.US Independent Bank Corporation 20260601 0 34.13 34.37 33.54 33.77 163000 33.77 down down correct
IBEX.US IBEX Limited 20260601 0 31.64 32.37 31.64 32.21 108500 32.21 up up correct
IBKR.US Interactive Brokers Group Inc 20260601 0 86.1 91.02 85.02 88.69 6862500 88.69 up down incorrect
IBOC.US International Bancshares Corporation 20260601 0 71.69 71.69 70.5 70.92 249400 70.92 down up incorrect
IBRX.US ImmunityBio Inc 20260601 0 7.37 7.515 7.11 7.24 20423900 7.24 down up incorrect
ICCC.US ImmuCell Corporation 20260601 0 10.13 10.43 9.66 9.67 17500 9.67 down down correct
ICCM.US Icecure Medical 20260601 0 0.22 0.22 0.196 0.201 119280 6.03 down down correct
ICFI.US ICF International Inc 20260601 0 68.84 71.7 68.8331 70.89 243045 70.7457 up up correct
ICHR.US Ichor Holdings Ltd 20260601 0 69.43 71.41 68.5 70.01 1019500 70.01 up up correct
ICLR.US ICON Public Limited Company 20260601 0 133.7 138.46 132.36 138.03 1308100 138.03 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260601 0 1.31 1.31 0.99 1.18 245890 1.18 down down correct
ICUI.US ICU Medical Inc 20260601 0 133.73 134.73 130.47 131.64 307300 131.64 down down correct
IDCC.US InterDigital Inc 20260601 0 255.07 259.34 251.78 258.34 369600 257.6848 up up correct
IDN.US Intellicheck Inc 20260601 0 4.5 4.53 4.305 4.33 455541 4.33 down down correct
IDXX.US IDEXX Laboratories Inc 20260601 0 555.96 571.88 552.25 566.79 604400 566.79 up up correct
IDYA.US IDEAYA Biosciences Inc 20260601 0 29.38 29.78 28.39 28.94 873000 28.94 down down correct
IEP.US Icahn Enterprises L.P 20260601 0 7.42 7.5 7.41 7.47 733100 7.47 up up correct
IESC.US IES Holdings Inc 20260601 0 671.34 689.85 658.83 677.43 201300 677.43 up up correct
IFBD.US Infobird Co. Ltd 20260601 0 0.8394 0.92 0.8391 0.92 24107 0.92 up up correct
IFMK.US iFresh Inc 20260601 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260601 0 2.38 2.43 2.255 2.28 903200 2.28 down down correct
IGIC.US International General Insurance Holdings Ltd 20260601 0 24.34 24.77 24.315 24.36 65300 24.36 up up correct
IHRT.US iHeartMedia Inc 20260601 0 4.29 4.535 4.21 4.345 844847 4.345 up up correct
III.US Information Services Group Inc 20260601 0 4.5 4.57 4.48 4.51 148200 4.4632 up up correct
IIIV.US i3 Verticals Inc 20260601 0 20.52 21.285 20.3 21.05 811796 21.05 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260601 0 3 3.85 2.95 3.08 44129353 3.08 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260601 0 0.58 0.64 0.47 0.545 110000 0.545 down down correct
IKT.US Inhibikase Therapeutics Inc 20260601 0 1.75 1.79 1.7 1.71 517700 1.71 down down correct
ILMN.US Illumina Inc 20260601 0 160.85 165.97 160.84 164.4 2190500 164.4 up up correct
ILPT.US Industrial Logistics Properties Trust 20260601 0 8.97 8.97 8.58 8.74 800400 8.6414 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260601 0 10.59 10.59 10.59 10.59 31 10.59
IMCC.US IM Cannabis Corp 20260601 0 0.324 0.338 0.296 0.32 1757500 0.32 down down correct
IMCR.US Immunocore Holdings plc 20260601 0 28.89 29.27 27.82 29.13 873911 29.13 up up correct
IMKTA.US Ingles Markets Incorporated 20260601 0 88.2 89.9702 87.424 88.81 133260 88.649 up up correct
IMMP.US Immutep Limited 20260601 0 0.433 0.4389 0.3923 0.3976 2186656 0.3976 down down correct
IMMR.US Immersion Corporation 20260601 0 6.44 6.75 6.39 6.72 1030200 6.6441 up up correct
IMNM.US Immunome Inc 20260601 0 21.25 21.69 20.1 20.78 1524400 20.78 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260601 0 65.89 68.78 65.16 66.57 144200 65.709 up up correct
IMRA.US IMARA Inc 20260601 0 16.56 18.1475 16.56 18.1475 7101 18.0205 up up correct
IMRN.US Immuron Limited 20260601 0 1.46 1.6 1.35 1.41 255500 1.41 down down correct
IMRX.US Immuneering Corporation 20260601 0 5.66 5.679 4.335 4.495 8965100 4.495 down down correct
IMTE.US Integrated Media Technology Limited 20260601 0 0.51 0.54 0.51 0.53 24800 0.53 up up correct
IMTX.US Immatics N.V 20260601 0 11.73 11.769 10.89 11.14 636500 11.14 down down correct
IMUX.US Immunic Inc 20260601 0 15.1 15.4 14.65 15.13 171500 15.13 up up correct
IMVT.US Immunovant Inc 20260601 0 33 33.32 32.33 32.86 1593000 32.86 down down correct
IMXI.US International Money Express Inc 20260601 0 14.85 15.135 14.85 15.12 592700 15.12 up up correct
INAB.US IN8bio Inc. Common Stock 20260601 0 1.84 1.86 1.7 1.73 92600 1.73 down down correct
INBK.US First Internet Bancorp 20260601 0 23.89 24.39 23.58 23.99 29700 23.9381 up up correct
INBKZ.US INBKZ 20260601 0 25.28 25.302 25.28 25.28 1900 25.28
INBX.US Inhibrx Inc 20260601 0 104 105.09 96.753 99.29 261400 99.29 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260601 0 1.14 1.16 1.07 1.07 33000 1.07 down down correct
INCY.US Incyte Corporation 20260601 0 96.48 97 94.21 95.59 1592400 95.59 down down correct
INDB.US Independent Bank Corp 20260601 0 78.43 78.84 77.26 77.55 534800 76.9674 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260601 0 4.9 5.145 4.82 4.87 4463900 4.87 down down correct
INDP.US Indaptus Therapeutics Inc 20260601 0 1.85 2.1 1.737 1.92 140600 1.92 up up correct
INGN.US Inogen Inc 20260601 0 6.43 6.49 6.06 6.09 609700 6.09 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260601 0 11.91 12.8 11.86 12.38 64800 12.38 up up correct
INM.US InMed Pharmaceuticals Inc 20260601 0 1.55 1.625 1.49 1.56 198700 1.56 up up correct
INMB.US INmune Bio Inc 20260601 0 1.4 1.425 1.36 1.39 181639 1.39 down down correct
INMD.US InMode Ltd 20260601 0 13.8 13.81 13.59 13.59 791900 13.59 down up incorrect
INN.US PF 20260601 0 16.6 16.72 16.565 16.72 1119 16.72 up down incorrect
INNV.US InnovAge Holding Corp 20260601 0 7.45 7.63 7.27 7.3 368000 7.3 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260601 0 1.3 1.3 1.26 1.28 1749500 1.28 down up incorrect
INOD.US Innodata Inc 20260601 0 105.25 117.19 100.26 115.32 2901000 115.32 up down incorrect
INOV.US Inovalon Holdings Inc 20260601 0 36.28 36.495 36.26 36.459 18600 36.459 up down incorrect
INSE.US Inspired Entertainment Inc 20260601 0 7.54 7.99 7.54 7.93 124700 7.93 up down incorrect
INSG.US Inseego Corp 20260601 0 12.88 14.26 12.64 13.75 624600 13.75 up up correct
INSM.US Insmed Incorporated 20260601 0 106.09 106.79 102.81 106.03 3357500 106.03 down down correct
INTA.US Intapp Inc. Common Stock 20260601 0 23.72 26.68 23.38 26.03 2141600 26.03 up up correct
INTC.US Intel Corporation 20260601 0 109.43 113.3 106.33 109.33 134900400 109.33 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260601 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260601 0 39.01 39.2 34.01 36.28 58400 36.28 down down correct
INTU.US Intuit Inc 20260601 0 338.7 363.18 337.58 353.76 6565200 352.1999 up up correct
INTZ.US Intrusion Inc 20260601 0 0.81 0.8299 0.7625 0.7754 154666 0.7754 down down correct
INVA.US Innoviva Inc 20260601 0 21.33 21.68 21.24 21.51 1860200 21.51 up up correct
INVE.US Identiv Inc 20260601 0 4.1 4.28 4.03 4.05 139900 4.05 down down correct
INVZ.US Innoviz Technologies Ltd 20260601 0 0.772 0.85 0.77 0.814 4335000 0.814 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260601 0 0.0034 0.0039 0.0034 0.0034 116590 0.0034
IONS.US Ionis Pharmaceuticals Inc 20260601 0 75.67 76.185 74.7001 75.38 1467682 75.38 down down correct
IOSP.US Innospec Inc 20260601 0 82.1 82.14 80.99 81.93 155500 81.93 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20260601 0 4.11 4.2 3.9 3.96 14459000 3.96 down down correct
IPAR.US Inter Parfums Inc 20260601 0 95.01 96.2 90.59 92.4 351900 91.6737 down down correct
IPDN.US Professional Diversity Network Inc 20260601 0 0.679 0.728 0.661 0.6999 90935 0.6999 up up correct
IPGP.US IPG Photonics Corporation 20260601 0 114.08 117.39 111.99 115.16 597900 115.16 up down incorrect
IPHA.US Innate Pharma S.A 20260601 0 1.81 1.868 1.775 1.78 47500 1.78 down up incorrect
IPSC.US Century Therapeutics Inc. 20260601 0 2.4 2.525 2.355 2.36 910300 2.36 down down correct
IPW.US iPower Inc. 20260601 0 3.865 4.23 3.85 4.11 369800 4.11 up up correct
IPWR.US Ideal Power Inc 20260601 0 7.6 7.89 6.92 7.3 1381900 7.3 down down correct
IQ.US iQIYI Inc 20260601 0 1.14 1.18 1.14 1.17 3248200 1.17 up up correct
IRDM.US Iridium Communications Inc 20260601 0 51.58 51.8 47.68 47.81 2609000 47.6584 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260601 0 62.2 66.5 60.26 65.33 56409500 65.33 up up correct
IRIX.US IRIDEX Corporation 20260601 0 1.07 1.12 1.045 1.11 125028 1.11 up up correct
IRMD.US IRadimed Corporation 20260601 0 91.05 92.405 88.325 92.05 126584 92.05 up up correct
IRTC.US iRhythm Technologies Inc 20260601 0 111.88 114.35 109.02 109.17 430700 109.17 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260601 0 3.52 3.57 3.45 3.46 1699524 3.46 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260601 0 3.17 3.35 3.1 3.34 90200 3.34 up up correct
ISRG.US Intuitive Surgical Inc 20260601 0 420.47 423.95 411.83 412.26 3033600 412.26 down down correct
ISSC.US Innovative Solutions and Support Inc 20260601 0 17.07 17.46 16.63 17.02 526500 17.02 down down correct
ISTR.US Investar Holding Corporation 20260601 0 28.1 28.84 27.82 28.06 128800 27.9473 down down correct
ITIC.US Investors Title Company 20260601 0 233.94 235.03 227.62 234.46 47200 234.0349 up up correct
ITRI.US Itron Inc 20260601 0 82.2 85.34 81.81 84.79 618900 84.79 up up correct
ITRM.US Iterum Therapeutics plc 20260601 0 0.0408 0.0683 0.0366 0.0683 16188 0.0683 up up correct
ITRN.US Ituran Location and Control Ltd 20260601 0 65.35 68.3 64.25 65.94 275200 65.4212 up down incorrect
IVA.US Inventiva S.A 20260601 0 4.91 4.96 4.67 4.77 358200 4.77 down down correct
IZEA.US IZEA Worldwide Inc 20260601 0 3.7 3.8 3.7 3.78 40500 3.78 up up correct
JACK.US Jack in the Box Inc 20260601 0 12.39 13.79 12.39 13.48 1259100 13.48 up up correct
JAGX.US Jaguar Health Inc 20260601 0 3.44 3.44 3.12 3.27 51400 3.27 down down correct
JAKK.US JAKKS Pacific Inc 20260601 0 21.99 22.14 21.33 21.83 54500 21.83 down down correct
JAN.US JanOne Inc 20260601 0 25.57 26.31 25.08 26 1395000 25.7964 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260601 0 14.5 14.5 14.08 14.41 725800 14.41 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260601 0 234.17 236.95 230.62 232.64 945700 232.64 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260601 0 273.12 279.92 269.04 279.46 898700 279.46 up up correct
JBLU.US JetBlue Airways Corporation 20260601 0 5.22 5.29 4.96 5.15 36439400 5.15 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260601 0 75 75.79 73.35 73.85 146800 73.85 down down correct
JD.US JD.com Inc 20260601 0 28.55 29.275 28.52 29.09 10319400 29.09 up up correct
JFIN.US Jiayin Group Inc 20260601 0 4.41 4.51 4.26 4.35 70900 4.35 down down correct
JFU.US 9F Inc 20260601 0 2.98 3.12 2.822 3.12 7500 3.12 up up correct
JG.US Aurora Mobile Limited 20260601 0 5.91 5.9196 5.51 5.84 3187 5.84 down down correct
JJSF.US J & J Snack Foods Corp 20260601 0 75.69 77.23 75.03 76.56 207800 75.774 up up correct
JKHY.US Jack Henry & Associates Inc 20260601 0 136.43 141.6 136.26 140.2 1969500 140.2 up up correct
JOUT.US Johnson Outdoors Inc 20260601 0 44.09 44.86 43.59 44.31 52400 43.9918 up up correct
JPM.US PM 20260601 0 17.34 17.36 17.22 17.27 459547 17.27 down down correct
JRSH.US Jerash Holdings (US) Inc 20260601 0 3.43 3.48 3.325 3.44 215800 3.44 up up correct
JRVR.US James River Group Holdings Ltd 20260601 0 3.9 3.95 3.86 3.94 360000 3.9301 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260601 0 18.34 18.37 18.27 18.3425 10519 17.9685 up up correct
JSPR.US Jasper Therapeutics Inc 20260601 0 0.82 0.858 0.534 0.534 2486900 0.534 down down correct
JSPRW.US Jasper Therapeutics Inc 20260601 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260601 0 4.28 4.4 4.17 4.37 98300 4.37 up up correct
JWEL.US Jowell Global Ltd 20260601 0 2.35 2.39 2.2 2.25 2600 2.25 down down correct
JYNT.US The Joint Corp 20260601 0 8.89 8.99 8.44 8.57 42800 8.57 down down correct
JZXN.US Jiuzi Holdings Inc 20260601 0 1.17 2.36 1.16 1.34 13471400 1.34 up up correct
KALA.US Kala Pharmaceuticals Inc 20260601 0 2.26 2.45 2.19 2.2 102647 2.2 down down correct
KALU.US Kaiser Aluminum Corporation 20260601 0 181.95 187.415 180.25 183.41 207057 182.628 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260601 0 26.92 26.98 26.91 26.94 2605800 26.94 up up correct
KARO.US Karooooo Ltd 20260601 0 47.71 51.62 47.59 50.38 313336 49.2202 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260601 0 0.0396 0.0569 0.0396 0.04 33146 0.04 up up correct
KBNT.US Kubient Inc 20260601 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260601 0 12.84 13.415 12.8 13.33 2085900 13.33 up up correct
KDP.US Keurig Dr Pepper Inc 20260601 0 29.81 30.33 29.67 30.2 10422500 29.9864 up up correct
KE.US Kimball Electronics Inc 20260601 0 25.84 26.1483 25.06 25.76 189167 25.76 down down correct
KELYA.US Kelly Services Inc 20260601 0 11.56 12.21 11.5 12.01 531100 12.01 up down incorrect
KELYB.US Kelly Services Inc 20260601 0 19.57 21 19.57 21 2000 21 up up correct
KEQU.US Kewaunee Scientific Corporation 20260601 0 40.56 40.76 40.49 40.75 2900 40.75 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20260601 0 4.84 4.89 4.73 4.89 2942 4.89 up up correct
KFRC.US Kforce Inc 20260601 0 47.6 48.81 47.06 48.2 203600 47.8136 up up correct
KHC.US The Kraft Heinz Company 20260601 0 23.802 23.96 23.45 23.63 13312970 23.2094 down down correct
KIDS.US OrthoPediatrics Corp 20260601 0 16.95 17.326 16.54 16.65 174400 16.65 down down correct
KINS.US Kingstone Companies Inc 20260601 0 15.16 15.47 14.91 15.02 115802 15.02 down down correct
KLAC.US KLA Corporation 20260601 0 1898.55 1948.05 1886 1940.04 7361010 194.004 up up correct
KLDO.US Kaleido Biosciences Inc 20260601 0 0.0001 0.0001 0.0001 0.0001 4783 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260601 0 101.73 104.88 99 103.34 964700 103.1582 up up correct
KLTR.US Kaltura Inc. Common Stock 20260601 0 1.54 1.6 1.51 1.58 582500 1.58 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260601 0 2.76 3.12 2.76 3.01 412900 3.01 up up correct
KMDA.US Kamada Ltd 20260601 0 7.72 7.75 7.66 7.7 50100 7.7 down down correct
KNDI.US Kandi Technologies Group Inc 20260601 0 0.81 0.86 0.8 0.85 56500 0.85 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260601 0 47.84 48.94 46.63 48.43 750300 48.43 up up correct
KNSL.US Kinsale Capital Group Inc 20260601 0 303 309.555 300.23 303.53 223600 303.53 up up correct
KOD.US Kodiak Sciences Inc 20260601 0 35.82 37.34 34.65 36.91 670700 36.91 up up correct
KOPN.US Kopin Corporation 20260601 0 5.52 6.03 5.38 5.77 6684800 5.77 up down incorrect
KOSS.US Koss Corporation 20260601 0 4.08 4.24 3.98 4.23 38200 4.23 up up correct
KPLT.US Katapult Holdings Inc 20260601 0 6.05 6.29 5.9 6.08 18000 6.08 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260601 0 0.0015 0.0015 0.0013 0.0013 132707 0.0013 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260601 0 2.73 2.87 2.69 2.805 34000 2.805 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260601 0 9.28 9.88 8.99 9.82 330000 9.82 up up correct
KRBP.US Kiromic BioPharma Inc 20260601 0 21.9675 21.9675 21.9675 21.9675 0 21.9675
KRKR.US 36Kr Holdings Inc 20260601 0 3.43 3.536 3.345 3.38 31800 3.38 down down correct
KRMD.US Repro Med Systems Inc 20260601 0 4.01 4.1 4.01 4.07 73700 4.07 up up correct
KRNT.US Kornit Digital Ltd 20260601 0 16 16.66 15.79 16.42 253000 16.42 up down incorrect
KRNY.US Kearny Financial Corp 20260601 0 8.2 8.21 8.01 8.11 387900 8.11 down down correct
KROS.US Keros Therapeutics Inc 20260601 0 11.17 11.17 10.665 10.9 231900 10.9 down up incorrect
KRT.US Karat Packaging Inc 20260601 0 26.93 27.56 26.535 27.49 94672 27.49 up down incorrect
KRUS.US Kura Sushi USA Inc 20260601 0 56.29 57.05 51.56 52 819600 52 down down correct
KRYS.US Krystal Biotech Inc 20260601 0 309.03 309.03 298 298.1 262900 298.1 down down correct
KTCC.US Key Tronic Corporation 20260601 0 3.41 4.13 3.41 3.97 140600 3.97 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260601 0 64.94 66.2 61.15 63.49 6337700 63.49 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260601 0 0.7 0.74 0.69 0.715 549700 0.715 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260601 0 0.0109 0.0109 0.0109 0.0109 29546 0.0109
KURA.US Kura Oncology Inc 20260601 0 10.17 10.17 9.025 9.035 2101931 9.035 down down correct
KVHI.US KVH Industries Inc 20260601 0 9.52 9.52 8.73 8.82 382900 8.82 down down correct
KXIN.US Kaixin Auto Holdings 20260601 0 5.88 6.3 5.87 6.25 9600 6.25 up up correct
KYMR.US Kymera Therapeutics Inc 20260601 0 80.66 80.71 77.2 78.47 437500 78.47 down down correct
KZIA.US Kazia Therapeutics Limited 20260601 0 12.61 13.09 12.4 12.56 89400 12.56 down up incorrect
KZR.US Kezar Life Sciences Inc 20260601 0 0.17 0.17 0.165 0.17 46058 0.17
LAKE.US Lakeland Industries Inc 20260601 0 10.71 10.71 10.33 10.55 54200 10.55 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260601 0 151.92 152.42 150.3 150.47 563900 148.9115 down down correct
LAND.US Gladstone Land Corporation 20260601 0 9.42 9.47 9.19 9.19 592148 9.0896 down down correct
LANDO.US Gladstone Land Corporation 20260601 0 20.56 20.93 20.56 20.8601 4915 20.61 up up correct
LARAX.US LARAX 20260601 0 8.32 8.32 8.32 8.32 0 8.2617
LARK.US Landmark Bancorp Inc 20260601 0 28.09 28.38 27.74 28.01 8000 28.01 down up incorrect
LASR.US nLIGHT Inc 20260601 0 72.17 73.74 69.38 70.58 1144600 70.58 down up incorrect
LAUR.US Laureate Education Inc 20260601 0 31.9 33.19 31.85 33.1 1127200 33.1 up up correct
LBRDA.US Liberty Broadband Corporation 20260601 0 33.87 34.005 33.08 33.34 161077 33.34 down down correct
LBRDK.US Liberty Broadband Corporation 20260601 0 33.58 34.41 33 33.44 5834700 33.44 down down correct
LBRDP.US Liberty Broadband Corporation 20260601 0 21.61 22 21.61 22 2700 21.562 up up correct
LBTYA.US Liberty Global plc 20260601 0 12.51 12.53 12.07 12.14 1533396 12.14 down down correct
LBTYB.US Liberty Global plc 20260601 0 14.1 14.1 13.53 13.53 1400 13.53 down down correct
LBTYK.US Liberty Global plc 20260601 0 12.07 12.22 11.665 11.78 1830979 11.78 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260601 0 33.04 33.58 33.04 33.23 52200 33.23 up up correct
LCID.US Lucid Group Inc. Common Stock 20260601 0 6.38 6.95 6.38 6.65 13155900 6.65 up up correct
LCNB.US LCNB Corp 20260601 0 16.85 16.9 16.49 16.65 25300 16.65 down down correct
LCRDX.US LCRDX 20260601 0 8.32 8.32 8.32 8.32 0 8.2567
LCRUX.US LCRUX 20260601 0 8.32 8.32 8.32 8.32 0 8.2617
LCUT.US Lifetime Brands Inc 20260601 0 8.92 9.53 8.7 9.34 303400 9.34 up up correct
LE.US Lands' End Inc 20260601 0 11.6 11.898 11.345 11.72 246400 11.72 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260601 0 254.85 255.94 247.92 252.17 276500 251.4158 down up incorrect
LEDS.US SemiLEDs Corporation 20260601 0 2.2 2.2756 1.98 2.05 51299 2.05 down down correct
LEE.US Lee Enterprises Incorporated 20260601 0 10.73 11.23 10.7 10.71 67330 10.71 down down correct
LEGH.US Legacy Housing Corporation 20260601 0 23.75 24.18 23.215 23.75 53000 23.75
LEGN.US Legend Biotech Corporation 20260601 0 26.92 27 24.81 25.51 3118900 25.51 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260601 0 92.18 92.18 92.18 92.18 0 91.7205
LESL.US Leslie's Inc 20260601 0 3.82 4.1 3.6901 3.91 143159 3.91 up up correct
LEXX.US Lexaria Bioscience Corp 20260601 0 0.605 0.626 0.591 0.616 51100 0.616 up up correct
LFMD.US LifeMD Inc 20260601 0 4.27 4.65 4.23 4.63 1035400 4.63 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260601 0 23.61 23.62 23.61 23.62 700 23.0601 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260601 0 7.72 7.95 7.67 7.94 2221700 7.94 up up correct
LFUS.US Littelfuse Inc 20260601 0 460.01 470.72 457.04 463.46 201200 463.46 up down incorrect
LFVN.US LifeVantage Corporation 20260601 0 8.335 9.5 7.762 9.43 1234100 9.43 up up correct
LGHL.US Lion Group Holding Ltd 20260601 0 0.92 1.05 0.906 1.03 34633 9.27 up up correct
LGIH.US LGI Homes Inc 20260601 0 50.05 51.47 48.05 48.98 606300 48.98 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260601 0 228.68 230.73 222.76 229.78 203700 229.78 up up correct
LGO.US Largo Resources Ltd 20260601 0 0.95 0.98 0.9 0.93 685800 0.93 down down correct
LGVN.US Longeveron Inc 20260601 0 0.8 0.8 0.753 0.77 291700 0.77 down down correct
LI.US Li Auto Inc 20260601 0 14.882 14.96 14.525 14.54 7907900 14.54 down down correct
LIDR.US Aeye Inc 20260601 0 2 2.105 1.98 2.04 812903 2.04 up up correct
LIDRW.US AEye Inc 20260601 0 0.043 0.044 0.031 0.038 28200 0.038 down down correct
LIFE.US aTyr Pharma Inc 20260601 0 19.34 19.34 17.69 18.88 616300 18.88 down down correct
LILA.US Liberty Latin America Ltd 20260601 0 8.0668 8.2167 7.8768 8.0268 836739 5.453 down down correct
LILAK.US Liberty Latin America Ltd 20260601 0 8.1967 8.2917 8.0018 8.0768 1340175 5.4869 down down correct
LINC.US Lincoln Educational Services Corporation 20260601 0 46.79 50 46.5 49.39 612600 49.39 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260601 0 22.6 23.73 22.44 22.96 1430400 22.96 up up correct
LINK.US Interlink Electronics Inc 20260601 0 5.36 5.36 4.7 5.06 86300 5.06 down down correct
LIQT.US LiqTech International Inc 20260601 0 0.97 1.09 0.93 1.05 6953800 1.05 up up correct
LITE.US Lumentum Holdings Inc 20260601 0 825.25 931.85 806.62 905 7932700 905 up up correct
LIVE.US Live Ventures Incorporated 20260601 0 10.79 11.04 10.06 10.06 3000 10.06 down down correct
LIVN.US LivaNova PLC 20260601 0 73.2 74.285 72.24 73.81 763600 73.81 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260601 0 6.45 7.37 5.8 7.21 817400 7.21 up up correct
LKFN.US Lakeland Financial Corporation 20260601 0 60.04 60.5 58.83 59.22 151200 58.7162 down down correct
LKQ.US LKQ Corporation 20260601 0 26.8 26.85 25.98 26.07 2403500 26.07 down up incorrect
LMAT.US LeMaitre Vascular Inc 20260601 0 94.23 94.5 91.27 91.42 246400 91.42 down up incorrect
LMB.US Limbach Holdings Inc 20260601 0 76.79 82.29 76 81.89 287577 81.89 up down incorrect
LMFA.US LM Funding America Inc 20260601 0 0.26 0.29 0.256 0.288 11952 7.2 up up correct
LMNR.US Limoneira Company 20260601 0 12.63 12.87 12.5 12.78 147100 12.78 up up correct
LMPX.US LMP Automotive Holdings Inc 20260601 0 0.09 0.09 0.0704 0.0704 1378 0.0704 down down correct
LNSR.US LENSAR Inc 20260601 0 5.79 5.95 5.62 5.67 44596 5.67 down down correct
LNT.US Alliant Energy Corporation 20260601 0 70.9 71.08 69.56 69.57 2198200 69.57 down down correct
LNTH.US Lantheus Holdings Inc 20260601 0 98.79 100.75 96.746 97.13 839600 97.13 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260601 0 4.2 4.24 4.2 4.24 13652 4.1406 up up correct
LOB.US Live Oak Bancshares Inc 20260601 0 37.54 37.62 36.69 37.36 207200 37.33 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260601 0 14.72 14.925 14.5 14.75 378700 14.75 up up correct
LOGC.US LogicBio Therapeutics Inc 20260601 0 8.8 9.15 8.8 9.05 80000 9.05 up up correct
LOGI.US Logitech International S.A 20260601 0 122.02 126.86 122.02 126.67 1839300 126.67 up up correct
LOOP.US Loop Industries Inc 20260601 0 1.37 1.43 1.37 1.42 100600 1.42 up up correct
LOPE.US Grand Canyon Education Inc 20260601 0 149.83 153.15 149.14 152.4 423700 152.4 up up correct
LOVE.US The Lovesac Company 20260601 0 15.15 15.4 15.09 15.31 141200 15.31 up up correct
LPCN.US Lipocine Inc 20260601 0 2.24 2.35 2.2 2.28 148900 2.28 up up correct
LPLA.US LPL Financial Holdings Inc 20260601 0 270.85 279.43 270.75 275.04 775200 275.04 up up correct
LPRO.US Open Lending Corporation 20260601 0 2.25 2.3 2.165 2.21 957900 2.21 down down correct
LPSN.US LivePerson Inc 20260601 0 2.22 2.44 2.22 2.41 114500 2.41 up up correct
LPTH.US LightPath Technologies Inc 20260601 0 16.43 17.14 15.48 16.56 3225200 16.56 up up correct
LQDA.US Liquidia Corporation 20260601 0 60.87 61.26 58.63 58.75 1339100 58.75 down down correct
LQDT.US Liquidity Services Inc 20260601 0 36.17 37.11 36.03 37.02 176200 37.02 up up correct
LRCX.US Lam Research Corporation 20260601 0 309.27 320.83 307.04 317.12 8052800 316.8968 up up correct
LRMR.US Larimar Therapeutics Inc 20260601 0 3.5 3.625 3.425 3.51 2209600 3.51 up up correct
LSBK.US Lake Shore Bancorp Inc 20260601 0 15.6 15.82 15.56 15.82 11300 15.82 up up correct
LSCC.US Lattice Semiconductor Corporation 20260601 0 146.25 147.14 140.21 144.74 1562500 144.74 down down correct
LSTR.US Landstar System Inc 20260601 0 205.92 214.81 204.51 213.4 473700 213.4 up down incorrect
LTAFX.US Altst Strgs Fd A 20260601 0 13.08 13.08 13.08 13.08 0 12.2122
LTBR.US Lightbridge Corporation 20260601 0 11.14 11.87 11.11 11.56 1089800 11.56 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20260601 0 12.07 12.07 12.07 12.07 0 11.3137
LTCH.US Latch Inc 20260601 0 0.155 0.16 0.155 0.16 2700 0.16 up down incorrect
LTCHW.US Latch Inc 20260601 0 0.0002 0.0002 0.0002 0.0002 154 0.0002
LTIFX.US LTIFX 20260601 0 13.29 13.29 13.29 13.29 0 12.4912
LTRN.US Lantern Pharma Inc 20260601 0 3.52 3.78 3.41 3.74 198200 3.74 up down incorrect
LTRX.US Lantronix Inc 20260601 0 7.42 7.69 7.4 7.58 1263605 7.58 up up correct
LTRYW.US Lottery Com 20260601 0 0.0094 0.0094 0.0094 0.0094 209659 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260601 0 1.03 1.05 1 1.03 885646 1.03
LULU.US Lululemon Athletica Inc 20260601 0 132.34 134.38 131.13 132.09 3672400 132.09 down down correct
LUNA.US Luna Innovations Incorporated 20260601 0 1.3 1.35 1.1 1.15 58721 1.15 down down correct
LUNG.US Pulmonx Corporation 20260601 0 1.635 1.715 1.54 1.59 551500 1.59 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260601 0 9.31 9.73 8.75 8.75 9100 8.75 down down correct
LVO.US LiveOne Inc 20260601 0 6.62 6.76 6.24 6.67 75400 6.67 up up correct
LWAY.US Lifeway Foods Inc 20260601 0 23.83 23.83 23.11 23.43 78900 23.43 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260601 0 10.4 11.78 10.22 11.02 6367900 11.02 up up correct
LX.US LexinFintech Holdings Ltd 20260601 0 2.19 2.37 2.17 2.2 2676100 2.2 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260601 0 1.27 1.52 1.27 1.475 21800 1.475 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260601 0 2.17 2.19 2.07 2.07 1830100 2.07 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260601 0 17.23 17.65 16.74 17.15 82600 17.15 down down correct
LYFT.US Lyft Inc 20260601 0 14.35 15.278 14.15 14.86 29332100 14.86 up up correct
LYRA.US Lyra Therapeutics Inc 20260601 0 0.75 0.75 0.7 0.7 1842 0.7 down down correct
LYTS.US LSI Industries Inc 20260601 0 24 24.2415 23.52 24.1 564237 24.1 up up correct
LZ.US LegalZoom.com Inc 20260601 0 6.34 6.735 6.33 6.68 2707600 6.68 up up correct
MANH.US Manhattan Associates Inc 20260601 0 153.01 162.77 150.98 161.12 836300 161.12 up up correct
MAPSW.US WM Technology Inc 20260601 0 0.0071 0.0071 0.0071 0.0071 4272 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260601 0 2 2 2 2 0 2
MAQCU.US Maquia Capital Acquisition Corporation 20260601 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260601 0 371.33 378.33 370.58 376.96 1396800 376.96 up up correct
MARA.US Marathon Digital Holdings Inc 20260601 0 14.05 15.32 13.66 14.85 51422300 14.85 up up correct
MARK.US Remark Holdings Inc 20260601 0 0.0013 0.002 0.0013 0.002 7058 0.002 up down incorrect
MARPS.US Marine Petroleum Trust 20260601 0 4.91 5.08 4.87 4.97 13000 4.97 up down incorrect
MASI.US Masimo Corporation 20260601 0 178.41 178.72 178.3 178.59 668500 178.59 up down incorrect
MASS.US 908 Devices Inc 20260601 0 8.25 8.675 7.955 8.63 384600 8.63 up down incorrect
MAT.US Mattel Inc 20260601 0 14.93 14.93 14.56 14.86 4161200 14.86 down up incorrect
MATW.US Matthews International Corporation 20260601 0 26.33 26.76 25.65 26.42 830600 26.42 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260601 0 0.4899 0.4899 0.38 0.42 90710 0.42 down down correct
MBIN.US Merchants Bancorp 20260601 0 46.73 47.19 45.58 46.3 137600 46.1984 down down correct
MBINN.US Merchants Bancorp 20260601 0 20.67 20.67 20.268 20.57 10100 20.1895 down down correct
MBIO.US Mustang Bio Inc 20260601 0 0.66 0.789 0.653 0.769 176600 0.769 up up correct
MBOT.US Microbot Medical Inc 20260601 0 2.05 2.05 1.96 1.98 1518569 1.98 down down correct
MBRX.US Moleculin Biotech Inc 20260601 0 2.81 2.95 2.61 2.64 502400 2.64 down down correct
MBUU.US Malibu Boats Inc 20260601 0 27.3 28.06 26.97 28.01 249300 28.01 up up correct
MBWM.US Mercantile Bank Corporation 20260601 0 52.55 53.315 51.8 52.03 170935 51.6444 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260601 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260601 0 32.42 32.795 31.97 32.43 62000 32.43 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260601 0 23.25 23.495 22.83 23.22 116800 23.22 down down correct
MCHP.US Microchip Technology Incorporated 20260601 0 92.88 94.2 90.23 91.52 11345100 91.52 down down correct
MCHX.US Marchex Inc 20260601 0 1.65 1.69 1.6 1.67 19700 1.67 up up correct
MCRB.US Seres Therapeutics Inc 20260601 0 7.35 7.64 7.2 7.64 30000 7.64 up up correct
MCRI.US Monarch Casino & Resort Inc 20260601 0 117.66 122.53 117.66 121.42 129300 121.42 up up correct
MDB.US MongoDB Inc 20260601 0 346 409 345.5 403.88 6787700 403.88 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260601 0 495.74 496.07 479 481.23 234000 481.23 down up incorrect
MDIA.US MediaCo Holding Inc 20260601 0 0.82 0.887 0.77 0.771 22800 0.771 down up incorrect
MDLZ.US Mondelez International Inc 20260601 0 60.62 61.15 59.95 61.05 8749300 60.5425 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20260601 0 11.73 12.0795 11.73 12.0795 2523 12.0092 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260601 0 4.9 4.9 4.9 4.9 1500 4.9
MDWD.US MediWound Ltd 20260601 0 14.26 14.52 13.615 13.82 177800 13.82 down down correct
MDXG.US MiMedx Group Inc 20260601 0 3.63 3.69 3.48 3.58 1396500 3.58 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260601 0 0.77 0.77 0.51 0.66 2441000 0.66 down down correct
MEDP.US Medpace Holdings Inc 20260601 0 446.43 460.9 444.41 451.47 251200 451.47 up up correct
MELI.US MercadoLibre Inc 20260601 0 1700.45 1733.78 1681.25 1730.98 610176 1730.98 up up correct
MEOH.US Methanex Corporation 20260601 0 60.32 61.7 60.18 61.16 751800 60.9589 up up correct
MERC.US Mercer International Inc 20260601 0 0.97 0.97 0.88 0.92 615700 0.92 down down correct
MESO.US Mesoblast Limited 20260601 0 15.19 15.22 14.76 14.86 153800 14.86 down down correct
METC.US Ramaco Resources Inc 20260601 0 15.61 16.89 15.51 16.49 1402200 16.49 up up correct
MFIN.US Medallion Financial Corp 20260601 0 9.74 9.9 9.6 9.85 77597 9.85 up up correct
MGEE.US MGE Energy Inc 20260601 0 74.35 74.79 72.16 72.63 395097 72.63 down down correct
MGNI.US Magnite Inc 20260601 0 14.33 15.53 14.33 15.38 2502800 15.38 up up correct
MGNX.US MacroGenics Inc 20260601 0 4.14 4.26 4.052 4.14 555637 4.14
MGPI.US MGP Ingredients Inc 20260601 0 17.5 17.59 17.02 17.07 184300 17.07 down down correct
MGRC.US McGrath RentCorp 20260601 0 108.28 109.87 104.98 107.51 153800 107.0703 down down correct
MGTX.US MeiraGTx Holdings plc 20260601 0 10.53 10.625 9.77 9.8 757600 9.8 down down correct
MGYR.US Magyar Bancorp Inc 20260601 0 17.39 17.4 17.35 17.4 1993 17.4 up up correct
MIDD.US The Middleby Corporation 20260601 0 153.78 156.52 150.33 156.46 575200 156.46 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260601 0 7.4 7.75 7 7.36 129915 7.36 down down correct
MIND.US MIND Technology Inc 20260601 0 6.63 6.64 6.4 6.47 127100 6.47 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260601 0 100 100.27 93.68 96.33 599100 96.33 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260601 0 1.42 1.435 1.354 1.36 1312200 1.36 down down correct
MITK.US Mitek Systems Inc 20260601 0 17.26 17.97 17.08 17.87 904000 17.87 up down incorrect
MKSI.US MKS Instruments Inc 20260601 0 318.02 319.31 309.46 317.62 1037100 317.3804 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260601 0 17.18 17.55 17.05 17.25 21700 17.25 up up correct
MKTX.US MarketAxess Holdings Inc 20260601 0 130.24 131.57 128.94 129.29 691300 129.29 down down correct
MLAB.US Mesa Laboratories Inc 20260601 0 101.62 105.72 99.47 105.26 230900 105.26 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260601 0 10.65 10.66 10.62 10.62 29700 10.62 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260601 0 11.44 19 11.44 16.35 9700 16.35 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260601 0 5.68 5.87 5.64 5.84 1419700 5.84 up up correct
MLKN.US MillerKnoll Inc 20260601 0 14.7 15.47 14.5 15.38 1143600 15.38 up up correct
MMLP.US Martin Midstream Partners L.P 20260601 0 2.47 2.58 2.4 2.4 26300 2.4 down down correct
MMSI.US Merit Medical Systems Inc 20260601 0 62.63 62.98 61.23 62.05 715200 62.05 down down correct
MMYT.US MakeMyTrip Limited 20260601 0 46.55 47.99 46.33 47.32 555300 47.32 up up correct
MNDO.US MIND C.T.I. Ltd 20260601 0 0.98 1 0.98 0.9999 44162 0.9999 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260601 0 90.54 97.3 87.33 95.47 4003200 95.47 up down incorrect
MNKD.US MannKind Corporation 20260601 0 3.76 3.81 3.41 3.53 8345300 3.53 down up incorrect
MNOV.US MediciNova Inc 20260601 0 1.36 1.37 1.35 1.37 42900 1.37 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260601 0 64.64 66.08 63.1 64.4 92900 64.4 down up incorrect
MNRO.US Monro Inc 20260601 0 16.23 16.4 15.59 15.7 1586900 15.42 down down correct
MNSB.US MainStreet Bancshares Inc 20260601 0 22.83 23.06 22.46 22.96 37883 22.96 up up correct
MNSBP.US MainStreet Bancshares Inc 20260601 0 25 25.05 24.973 25.05 1100 24.5832 up up correct
MNST.US Monster Beverage Corporation 20260601 0 88.25 89.86 87.82 89.1 5806700 89.1 up up correct
MNTK.US Montauk Renewables Inc 20260601 0 1.73 1.82 1.73 1.79 128500 1.79 up up correct
MNTS.US Momentus Inc 20260601 0 16.75 18.48 16.4 16.71 5636100 16.71 down down correct
MNTSW.US Momentus Inc 20260601 0 0.0143 0.0143 0.0143 0.0143 344266 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260601 0 3.95 3.95 3.95 3.95 1000 3.95
MOMO.US Momo Inc 20260601 0 5.99 6.19 5.96 6.13 919400 6.13 up up correct
MORN.US Morningstar Inc 20260601 0 184.59 196.92 183.58 195.82 635700 195.2286 up up correct
MOTS.US Motus GI Holdings Inc 20260601 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260601 0 18.74 21 18.74 20.79 41200 20.79 up up correct
MPAA.US Motorcar Parts of America Inc 20260601 0 11.01 11.01 10.38 10.61 81655 10.61 down down correct
MPB.US Mid Penn Bancorp Inc 20260601 0 32.33 32.54 31.775 32.11 104752 32.11 down down correct
MPWR.US Monolithic Power Systems Inc 20260601 0 1536.08 1569.99 1508.24 1542.39 593200 1540.0402 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260601 0 4.06 4.36 4.055 4.35 2389175 17.4 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260601 0 0.75 0.8 0.75 0.75 30000 0.75
MRAM.US Everspin Technologies Inc 20260601 0 26.13 31.8 25.542 30.11 4776300 30.11 up up correct
MRBK.US Meridian Corporation 20260601 0 17.85 17.94 17.67 17.84 93800 17.84 down down correct
MRCY.US Mercury Systems Inc 20260601 0 112.64 112.89 107.64 111.28 779600 111.28 down down correct
MREO.US Mereo BioPharma Group plc 20260601 0 0.326 0.334 0.306 0.308 3640500 0.308 down down correct
MRIN.US Marin Software Incorporated 20260601 0 5100 5103 4698 4700 216100 4700 down down correct
MRKR.US Marker Therapeutics Inc 20260601 0 1.57 1.57 1.52 1.52 78700 1.52 down up incorrect
MRLN.US Marlin Business Services Corp 20260601 0 8.06 8.48 7.025 7.18 2746200 7.18 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260601 0 1.17 1.22 1.08 1.11 132600 1.11 down down correct
MRNA.US Moderna Inc 20260601 0 47.07 47.07 44.2 46.06 6177800 46.06 down down correct
MRTN.US Marten Transport Ltd 20260601 0 17.16 17.62 16.95 17.55 984700 17.4907 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260601 0 4.8 4.849 4.72 4.75 2052400 4.75 down down correct
MRVL.US Marvell Technology Inc 20260601 0 198.91 225.14 195.12 219.43 32926900 219.3759 up up correct
MS.US PO 20260601 0 17.13 17.1899 17.03 17.12 59649 16.8547 down down correct
MSBI.US Midland States Bancorp Inc 20260601 0 27.7 27.72 27.07 27.49 133200 27.49 down up incorrect
MSEX.US Middlesex Water Company 20260601 0 52.31 52.45 51.48 51.78 110300 51.78 down down correct
MSFT.US Microsoft Corporation 20260601 0 464.84 466.32 458.27 460.52 53628900 460.52 down down correct
MSGM.US Motorsport Games Inc 20260601 0 4.15 4.35 4.05 4.29 58100 4.29 up up correct
MSTR.US MicroStrategy Incorporated 20260601 0 148.47 153.87 144.29 149.78 17780300 149.78 up up correct
MTC.US Mmtec Inc 20260601 0 6.52 6.808 5.13 5.16 164300 5.16 down down correct
MTCH.US Match Group Inc 20260601 0 36.275 36.905 35.87 36.76 3079300 36.5648 up up correct
MTEX.US Mannatech Incorporated 20260601 0 5.38 5.38 5.02 5.36 9900 5.36 down down correct
MTLS.US Materialise NV 20260601 0 6.6 7 6.6 6.86 325400 6.86 up down incorrect
MTRX.US Matrix Service Company 20260601 0 13.13 13.4 12.81 13.39 305500 13.39 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260601 0 354.8 364 347.43 353.79 2033500 353.79 down down correct
MU.US Micron Technology Inc 20260601 0 1009.72 1046.97 1009.5 1035.5 46552100 1035.3408 up down incorrect
MVBF.US MVB Financial Corp 20260601 0 26.18 26.31 25.95 26.28 33800 26.28 up up correct
MVIS.US MicroVision Inc 20260601 0 0.61 0.62 0.6 0.6 5953700 0.6 down down correct
MVST.US Microvast Holdings Inc 20260601 0 1.5 1.52 1.44 1.46 4068834 1.46 down down correct
MVSTW.US Microvast Holdings Inc 20260601 0 0.0118 0.012 0.011 0.0111 18219 0.0111 down up incorrect
MXCT.US MaxCyte Inc. 20260601 0 1.21 1.295 1.19 1.22 1171100 1.22 up down incorrect
MYFW.US First Western Financial Inc 20260601 0 28.84 29.2 28.59 28.83 26000 28.83 down down correct
MYGN.US Myriad Genetics Inc 20260601 0 4.02 4.37 3.99 4.28 2066000 4.28 up up correct
MYPS.US Playstudios Inc 20260601 0 0.551 0.6056 0.5404 0.545 1393289 0.545 down up incorrect
MYPSW.US MYPSW 20260601 0 0.002 0.005 0.002 0.005 173900 0.005 up up correct
MYRG.US MYR Group Inc 20260601 0 458 470 441.25 449.85 219000 449.85 down down correct
MYSZ.US My Size Inc 20260601 0 0.635 0.635 0.55 0.57 88800 0.57 down down correct
NAII.US Natural Alternatives International Inc 20260601 0 2.51 2.68 2.48 2.52 15100 2.52 up up correct
NATH.US Nathan's Famous Inc 20260601 0 101 101.2 100.7801 100.81 13099 100.31 down down correct
NATR.US Nature's Sunshine Products Inc 20260601 0 21.16 21.45 20.26 20.8 165700 20.8 down down correct
NAUT.US Nautilus Biotechnology Inc 20260601 0 2.76 2.89 2.72 2.77 484400 2.77 up up correct
NAVI.US Navient Corporation 20260601 0 8.56 8.6 8.395 8.49 1444700 8.3152 down down correct
NBIX.US Neurocrine Biosciences Inc 20260601 0 159.36 161.8 157.44 161 1220700 161 up up correct
NBN.US Northeast Bank 20260601 0 124.81 124.83 119.41 121.66 265800 121.66 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20260601 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260601 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260601 0 45.68 45.75 45.19 45.51 417100 45.51 down down correct
NBTX.US Nanobiotix S.A 20260601 0 38.94 40.01 37.05 38 54542 38 down down correct
NCMI.US National CineMedia Inc 20260601 0 3.13 3.64 3.11 3.62 841100 3.62 up up correct
NCNA.US NuCana plc 20260601 0 2.25 2.295 2.15 2.17 28400 2.17 down up incorrect
NCNO.US nCino Inc 20260601 0 16.47 17.36 15.975 17.19 7184000 17.19 up up correct
NCSM.US NCS Multistage Holdings Inc 20260601 0 47.38 49.11 46.08 46.51 90958 46.51 down down correct
NCTY.US The9 Limited 20260601 0 5.16 5.33 4.82 4.85 33500 4.85 down down correct
NDAQ.US Nasdaq Inc 20260601 0 92.49 93.94 92 92.81 3313400 92.4783 up up correct
NDLS.US Noodles & Company 20260601 0 12.5 13.18 12.21 12.76 36600 12.76 up up correct
NDRA.US ENDRA Life Sciences Inc 20260601 0 5.5 5.63 5.5 5.6 8200 5.6 up up correct
NDSN.US Nordson Corporation 20260601 0 284.54 284.87 278.78 281.31 339400 280.5152 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260601 0 24.19 24.38 23.935 24.23 53474 24.0112 up up correct
NEGG.US Newegg Commerce Inc 20260601 0 18.18 21 17.25 18.92 299700 18.92 up up correct
NEO.US NeoGenomics Inc 20260601 0 10.54 10.6 10.03 10.44 1205300 10.44 down down correct
NEOG.US Neogen Corporation 20260601 0 8.82 9.01 8.75 8.92 2807100 8.92 up up correct
NEON.US Neonode Inc 20260601 0 1.72 1.75 1.62 1.65 130900 1.65 down down correct
NEPH.US Nephros Inc 20260601 0 3.66 3.7 3.6 3.69 12300 3.69 up up correct
NERV.US Minerva Neurosciences Inc 20260601 0 4.91 5.26 4.82 4.84 94900 4.84 down down correct
NESR.US National Energy Services Reunited Corp 20260601 0 24.09 25 23.74 24.4 2144400 24.4 up up correct
NEWT.US Newtek Business Services Corp 20260601 0 13.83 13.86 13.56 13.63 129477 13.4469 down down correct
NEXI.US NexImmune Inc 20260601 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260601 0 8.15 8.54 8.1 8.28 2414002 8.28 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260601 0 14.13 14.2 14.03 14.18 343600 14.18 up up correct
NFE.US New Fortress Energy Inc 20260601 0 0.576 0.59 0.55 0.556 5610400 0.556 down down correct
NFLX.US Netflix Inc 20260601 0 85.73 87.23 85.32 85.85 32747200 85.85 up up correct
NHTC.US Natural Health Trends Corp 20260601 0 2.71 2.72 2.6 2.63 42600 2.63 down down correct
NICE.US NICE Ltd 20260601 0 95.08 101.75 95 99.45 1217700 99.45 up up correct
NICHX.US NICHX 20260601 0 25.94 25.94 25.94 25.94 0 25.7453
NIU.US Niu Technologies 20260601 0 2.34 2.54 2.33 2.35 908300 2.35 up up correct
NKSH.US National Bankshares Inc 20260601 0 35.13 35.13 34.24 34.56 23300 34.56 down down correct
NKTR.US Nektar Therapeutics 20260601 0 64.51 64.88 63 63.86 871000 63.86 down down correct
NKTX.US Nkarta Inc 20260601 0 3.22 3.22 3.115 3.14 395600 3.14 down down correct
NMFC.US New Mountain Finance Corporation 20260601 0 8.01 8.15 8.01 8.1 613200 7.8397 up up correct
NMIH.US NMI Holdings Inc 20260601 0 36.29 36.29 35.53 35.53 1027700 35.53 down down correct
NMRD.US Nemaura Medical Inc 20260601 0 0.0002 0.0002 0.0002 0.0002 3290 0.0002
NMRK.US Newmark Group Inc 20260601 0 13.81 13.99 13.62 13.98 1577700 13.98 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260601 0 3.58 3.76 3.521 3.72 30300 3.72 up up correct
NNAVW.US NextNav Inc. Warrant 20260601 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260601 0 2.98 3.18 2.87 3.13 865500 3.13 up down incorrect
NNDM.US Nano Dimension Ltd 20260601 0 1.73 1.76 1.7 1.71 2356351 1.71 down down correct
NNOX.US Nano 20260601 0 1.9 1.96 1.81 1.95 1079682 1.95 up up correct
NODK.US NI Holdings Inc 20260601 0 14.17 14.18 13.95 13.965 55700 13.965 down up incorrect
NOTV.US Inotiv Inc 20260601 0 0.286 0.3194 0.286 0.3058 1173987 0.3058 up down incorrect
NOVT.US Novanta Inc 20260601 0 158.98 164.33 155.29 163.46 408400 163.46 up up correct
NPCE.US NeuroPace Inc 20260601 0 16.5 16.73 15.64 16.51 169800 16.51 up up correct
NRC.US National Research Corporation 20260601 0 19.55 20.395 18.9199 20.25 190177 20.0923 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260601 0 8.65 8.81 8.63 8.75 978300 8.75 up up correct
NRIM.US Northrim BanCorp Inc 20260601 0 24.52 24.61 23.65 24.04 101232 23.8886 down up incorrect
NRIX.US Nurix Therapeutics Inc 20260601 0 17.73 17.73 16.85 17.39 851600 17.39 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20260601 0 4.49 4.86 4.43 4.62 1744355 4.62 up up correct
NSIT.US Insight Enterprises Inc 20260601 0 107.24 118.36 107.05 117.77 689200 117.77 up up correct
NSPR.US InspireMD Inc 20260601 0 1 1.02 0.95 0.99 245200 0.99 down up incorrect
NSSC.US Napco Security Technologies Inc 20260601 0 36.92 37.46 34.76 35.27 582600 35.1248 down down correct
NSYS.US Nortech Systems Incorporated 20260601 0 15.56 17.75 15.26 17.66 91100 17.66 up up correct
NTAP.US NetApp Inc 20260601 0 171.67 179.95 170.79 179.7 5893600 179.1559 up up correct
NTCT.US NetScout Systems Inc 20260601 0 41.71 43.15 41.62 42.88 809668 42.88 up up correct
NTES.US NetEase Inc 20260601 0 123.19 123.95 121.55 123.27 1020400 122.5468 up up correct
NTGR.US NETGEAR Inc 20260601 0 25.94 27.266 25.68 26.71 650893 26.71 up up correct
NTIC.US Northern Technologies International Corporation 20260601 0 7.96 8.06 7.95 8.06 9200 8.06 up up correct
NTLA.US Intellia Therapeutics Inc 20260601 0 13.76 14.171 13.41 13.73 3569500 13.73 down down correct
NTNX.US Nutanix Inc 20260601 0 53.88 56.02 53.5 55.87 5686800 55.87 up up correct
NTRA.US Natera Inc 20260601 0 220.83 225.1 216.6 218.81 1334300 218.81 down down correct
NTRB.US Nutriband Inc. Common Stock 20260601 0 3.54 3.63 3.424 3.55 9341 3.55 up up correct
NTRBW.US Nutriband Inc. Warrant 20260601 0 0.9 0.925 0.85 0.85 3700 0.85 down down correct
NTRS.US Northern Trust Corporation 20260601 0 164.29 169.36 164.28 168.34 748200 167.5618 up up correct
NTRSO.US Northern Trust Corporation 20260601 0 18.87 18.93 18.8 18.885 19400 18.5859 up up correct
NTWK.US NetSol Technologies Inc 20260601 0 4.7 4.78 4.49 4.77 74500 4.77 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260601 0 110.51 110.53 92.49 93.01 2945000 93.01 down down correct
NUWE.US Nuwellis Inc 20260601 0 0.73 0.8 0.7 0.7 8186 24.5 down down correct
NVAX.US Novavax Inc 20260601 0 10.83 10.88 10.5 10.51 4682700 10.51 down down correct
NVCR.US NovoCure Limited 20260601 0 17.025 17.79 16.49 16.56 1603600 16.56 down down correct
NVDA.US NVIDIA Corporation 20260601 0 215.73 224.87 215.7 224.36 212850703 224.0988 up up correct
NVEC.US NVE Corporation 20260601 0 96 101.68 94.43 100.95 142200 100.95 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260601 0 500.92 501.24 474.35 481.82 338100 481.82 down up incorrect
NVNO.US enVVeno Medical Corp 20260601 0 11.28 11.28 10.5 10.6732 14282 10.6732 down down correct
NVOS.US Novo Integrated Sciences Inc 20260601 0 0.02 0.02 0.02 0.02 22131 0.02
NVTS.US Navitas Semiconductor Corporation Common Stock 20260601 0 25.435 25.524 23.59 24.86 25017000 24.86 down down correct
NVVE.US Nuvve Holding Corp 20260601 0 0.3737 0.396 0.3601 0.365 15098 6.57 down down correct
NWBI.US Northwest Bancshares Inc 20260601 0 14.07 14.07 13.85 13.97 870965 13.97 down down correct
NWE.US NorthWestern Corporation 20260601 0 69.73 70.3 68.195 68.23 582835 67.5866 down down correct
NWFL.US Norwood Financial Corp 20260601 0 30.2 30.31 29.67 30.02 18300 29.7143 down down correct
NWL.US Newell Brands Inc 20260601 0 3.41 3.43 3.27 3.33 10894200 3.33 down down correct
NWPX.US Northwest Pipe Company 20260601 0 116.7 118.33 113.18 118.33 209300 118.33 up up correct
NWS.US News Corporation 20260601 0 29.79 30.68 29.63 30.68 1385507 30.68 up up correct
NWSA.US News Corporation 20260601 0 26.14 26.87 25.99 26.8 3495800 26.8 up up correct
NXPI.US NXP Semiconductors N.V 20260601 0 315 318.55 305.63 311.38 2881000 310.3273 down up incorrect
NXST.US Nexstar Media Group Inc 20260601 0 179.01 186.42 177.95 184.4 414600 184.4 up up correct
NXTC.US NextCure Inc 20260601 0 6.96 6.96 2.83 3.38 922500 3.38 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20260601 0 3.06 3.06 2.98 3.02 6100 3.02 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260601 0 34 34.22 33.3 33.77 51300 33.5881 down down correct
OCC.US Optical Cable Corporation 20260601 0 13.51 13.79 12.64 13.64 334200 13.64 up up correct
OCCI.US OFS Credit Company Inc 20260601 0 3.35 3.35 3.27 3.31 196100 3.1931 down up incorrect
OCFC.US OceanFirst Financial Corp 20260601 0 18.61 18.72 18.17 18.25 1727507 18.25 down down correct
OCG.US Oriental Culture Holding LTD 20260601 0 1.95 2.73 1.95 2.19 3071800 2.19 up up correct
OCGN.US Ocugen Inc 20260601 0 1.38 1.395 1.35 1.37 5571500 1.37 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260601 0 11.96 12.16 11.96 12.07 1689900 11.7317 up up correct
OCUL.US Ocular Therapeutix Inc 20260601 0 8.9 9.035 8.6 8.93 2064900 8.93 up up correct
ODFL.US Old Dominion Freight Line Inc 20260601 0 219.32 230.6 218.13 228.53 2004400 228.2407 up up correct
OESX.US Orion Energy Systems Inc 20260601 0 9.62 10.295 9.6 9.99 46597 9.99 up up correct
OFED.US Oconee Federal Financial Corp 20260601 0 19.1 19.1 19.1 19.1 5 19.1
OFIX.US Orthofix Medical Inc 20260601 0 9.25 9.56 9.232 9.27 487982 9.27 up up correct
OFLX.US Omega Flex Inc 20260601 0 30.01 30.48 29.34 29.9 23500 29.5656 down up incorrect
OFS.US OFS Capital Corporation 20260601 0 3.49 3.5 3.4 3.41 77409 3.2625 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260601 0 23.9 23.9 23.9 23.9 0 23.5918
OGI.US OrganiGram Holdings Inc 20260601 0 1.14 1.15 1.115 1.13 459700 1.13 down up incorrect
OKTA.US Okta Inc 20260601 0 128.31 142.35 128.29 139.79 9806300 139.79 up up correct
OLB.US The OLB Group Inc 20260601 0 0.4768 0.4874 0.472 0.4777 192000 0.4777 up up correct
OLED.US Universal Display Corporation 20260601 0 92.25 95.51 92.05 95.34 867104 94.8273 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260601 0 82.47 83.7 80.708 80.86 1871700 80.86 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260601 0 13.09 13.215 12.19 12.71 1346500 12.71 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260601 0 2.04 2.05 2.04 2.05 5219700 2.05 up up correct
OM.US Outset Medical Inc 20260601 0 4.9 4.96 4.61 4.91 233800 4.91 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260601 0 99.89 100.3 98.4 100.28 63100 100.28 up up correct
OMCL.US Omnicell Inc 20260601 0 44.14 44.72 42.83 43.16 640100 43.16 down down correct
OMER.US Omeros Corporation 20260601 0 10.91 11 10.61 10.72 1261900 10.72 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260601 0 1.1 1.239 1.1 1.2 1443300 1.2 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260601 0 0.11 0.11 0.11 0.11 0 0.11
ON.US ON Semiconductor Corporation 20260601 0 119.39 121.05 115.81 120.92 9129300 120.92 up up correct
ONB.US Old National Bancorp 20260601 0 23.9 23.92 23.35 23.37 2427300 23.2286 down down correct
ONCY.US Oncolytics Biotech Inc 20260601 0 1.14 1.18 1.05 1.06 6403100 1.06 down down correct
ONDS.US Ondas Holdings Inc 20260601 0 13.245 13.91 12.8 13.46 87142100 13.46 up up correct
ONEW.US OneWater Marine Inc 20260601 0 10.91 11.24 10.84 11.08 75400 11.08 up up correct
OPBK.US OP Bancorp 20260601 0 13.9 14.2856 13.9 13.98 27739 13.98 up up correct
OPCH.US Option Care Health Inc 20260601 0 20.87 21.1 20.44 20.46 2328700 20.46 down down correct
OPEN.US Opendoor Technologies Inc 20260601 0 5.01 5.51 4.95 5.31 47063100 5.31 up up correct
OPHC.US OptimumBank Holdings Inc 20260601 0 5.5 5.54 5.48 5.53 24800 5.53 up down incorrect
OPK.US OPKO Health Inc 20260601 0 1.425 1.445 1.37 1.4 3337255 1.4 down down correct
OPRA.US Opera Limited 20260601 0 18.93 19.38 18.565 19.31 648227 18.934 up up correct
OPRT.US Oportun Financial Corporation 20260601 0 5.37 5.45 5.24 5.25 523800 5.25 down down correct
OPRX.US OptimizeRx Corporation 20260601 0 5.2 5.52 5.16 5.38 408800 5.38 up up correct
ORGN.US Origin Materials Inc 20260601 0 1.46 1.474 1.4 1.4 61700 1.4 down down correct
ORGNW.US Origin Materials Inc Warrant 20260601 0 0.0007 0.0007 0.0006 0.0006 10450 0.0006 down down correct
ORGO.US Organogenesis Holdings Inc 20260601 0 2.56 2.56 2.34 2.36 956400 2.36 down down correct
ORGS.US Orgenesis Inc 20260601 0 0.495 0.5 0.0031 0.0031 500 0.0031 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260601 0 8.5 9.13 8.24 8.98 3679864 8.98 up up correct
ORLY.US O'Reilly Automotive Inc 20260601 0 86.38 87.65 85.45 86.64 5725800 86.64 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260601 0 3.93 4.02 3.8 3.89 176817 3.89 down down correct
ORRF.US Orrstown Financial Services Inc 20260601 0 36.9 37.19 36.19 36.71 117500 36.71 down down correct
OSBC.US Old Second Bancorp Inc 20260601 0 21.11 21.24 20.76 21.07 371100 21.07 down down correct
OSIS.US OSI Systems Inc 20260601 0 214.61 217.39 212.03 213.37 278200 213.37 down down correct
OSPN.US OneSpan Inc 20260601 0 14.82 15.71 14.8 15.54 1059100 15.54 up up correct
OSS.US One Stop Systems Inc 20260601 0 18.18 20.2 17.87 18.96 2061800 18.96 up up correct
OSUR.US OraSure Technologies Inc 20260601 0 4.19 4.29 4.03 4.09 898700 4.09 down down correct
OSW.US OneSpaWorld Holdings Limited 20260601 0 23.47 24.04 23.42 23.8 606800 23.8 up up correct
OTEX.US Open Text Corporation 20260601 0 23.61 25.65 23.52 25.38 4051000 25.0849 up up correct
OTLK.US Outlook Therapeutics Inc 20260601 0 0.745 0.943 0.72 0.843 44169600 0.843 up up correct
OTLY.US Oatly Group AB 20260601 0 10.1 10.18 9.89 10.005 45800 10.005 down down correct
OTTR.US Otter Tail Corporation 20260601 0 85.72 85.84 82.74 83.62 307500 83.62 down down correct
OVBC.US Ohio Valley Banc Corp 20260601 0 48.06 48.1 46.54 47.41 26900 47.1288 down up incorrect
OVID.US Ovid Therapeutics Inc 20260601 0 2.69 2.725 2.53 2.56 1980900 2.56 down up incorrect
OVLY.US Oak Valley Bancorp 20260601 0 33.01 33.88 32.15 32.88 63200 32.88 down up incorrect
OWSCX.US OWSCX 20260601 0 19.3 19.3 19.3 19.3 0 18.8514
OXBR.US Oxbridge Re Holdings Limited 20260601 0 1.02 1.02 0.7569 0.898 158015 0.898 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260601 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260601 0 9.97 9.99 9.89 9.98 927900 9.5479 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260601 0 24.58 24.58 24.57 24.58 3500 24.1585
OXLCM.US Oxford Lane Capital Corp 20260601 0 25.3999 25.4 25.3999 25.4 1874 25.0532 up up correct
OXLCP.US Oxford Lane Capital Corp 20260601 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260601 0 1.32 1.43 1.32 1.39 2424500 1.3235 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260601 0 23.97 23.97 23.97 23.97 0 23.631
OZK.US Bank OZK 20260601 0 47.96 48.25 47.5 47.66 713500 47.2085 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260601 0 16.39 16.42 16.26 16.27 12900 16.27 down down correct
PAA.US Plains All American Pipeline L.P 20260601 0 22.41 23.14 22.41 22.93 2357800 22.93 up up correct
PAAS.US Pan American Silver Corp 20260601 0 55.41 56.46 54.13 55.5 4166000 55.5 up up correct
PACB.US Pacific Biosciences of California Inc 20260601 0 1.45 1.62 1.44 1.58 8207800 1.58 up up correct
PAGP.US Plains GP Holdings L.P 20260601 0 24.54 25.05 24.46 24.78 1126600 24.78 up up correct
PAHC.US Phibro Animal Health Corporation 20260601 0 30.3 30.45 29.1 29.87 478258 29.7443 down down correct
PALI.US Palisade Bio Inc 20260601 0 2.1 2.14 2.08 2.08 3372400 2.08 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260601 0 7.498 7.67 7.42 7.64 621800 7.64 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260601 0 285.43 302.95 283.8 300.48 13714500 300.48 up up correct
PASG.US Passage Bio Inc 20260601 0 5.72 5.93 5.58 5.85 18400 5.85 up up correct
PATK.US Patrick Industries Inc 20260601 0 89.07 90.65 87.55 90.22 413000 90.22 up up correct
PAVM.US PAVmed Inc 20260601 0 6.17 6.3 6.15 6.15 4600 6.15 down down correct
PAX.US Patria Investments Limited 20260601 0 11.58 11.755 11.45 11.65 1210900 11.65 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260601 0 5.21 5.44 5.21 5.43 5928400 5.43 up up correct
PAYS.US PaySign Inc 20260601 0 7.32 8.04 7.27 7.75 1738700 7.75 up up correct
PAYX.US Paychex Inc 20260601 0 97.92 102.92 97.79 102.44 4135500 102.44 up up correct
PBFS.US Pioneer Bancorp Inc 20260601 0 14.92 16.91 14.92 16.36 43700 16.36 up up correct
PBHC.US Pathfinder Bancorp Inc 20260601 0 13.55 13.57 13.55 13.57 1762 13.486 up up correct
PBLA.US Panbela Therapeutics Inc 20260601 0 0.011 0.011 0.011 0.011 0 0.011
PBYI.US Puma Biotechnology Inc 20260601 0 7.09 7.13 6.84 7.12 226500 7.12 up up correct
PCAR.US PACCAR Inc 20260601 0 108.88 109.7 106.77 109.47 3338800 109.47 up up correct
PCB.US PCB Bancorp 20260601 0 24.38 24.45 24.185 24.28 18452 24.28 down down correct
PCRX.US Pacira BioSciences Inc 20260601 0 23.22 23.41 22.79 22.96 482800 22.96 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260601 0 2.51 2.66 2.45 2.53 72400 2.53 up up correct
PCT.US PureCycle Technologies Inc 20260601 0 12.48 12.641 12.02 12.23 2765400 12.23 down down correct
PCTTU.US PureCycle Technologies Inc 20260601 0 14.5 15.95 14.5 15.49 1600 15.49 up up correct
PCTTW.US PureCycle Technologies Inc 20260601 0 0.485 0.485 0.485 0.485 0 0.485
PCTY.US Paylocity Holding Corporation 20260601 0 117.55 123.365 115.5 122.49 1171300 122.49 up up correct
PCVX.US Vaxcyte Inc 20260601 0 51.01 51.01 48.66 48.91 1360100 48.91 down down correct
PCYO.US Pure Cycle Corporation 20260601 0 10.32 10.635 10.25 10.51 71000 10.51 up up correct
PDD.US Pinduoduo Inc 20260601 0 83.83 88.24 83.2 87.24 14075800 87.24 up up correct
PDEX.US Pro 20260601 0 64.82 67.6687 64.065 66.93 28448 66.93 up up correct
PDFS.US PDF Solutions Inc 20260601 0 48.1 52.35 47.76 51.28 825935 51.28 up up correct
PDLB.US PDL Community Bancorp 20260601 0 19.22 19.42 18.54 18.84 139200 18.84 down down correct
PDSB.US PDS Biotechnology Corporation 20260601 0 1.06 1.215 1.055 1.14 1448400 1.14 up up correct
PDSKX.US PDSKX 20260601 0 28.35 28.35 28.35 28.35 0 28.1575
PDSRX.US PDSRX 20260601 0 28.09 28.09 28.09 28.09 0 27.9094
PDSYX.US PDSYX 20260601 0 28.78 28.78 28.78 28.78 0 28.5871
PEB.US PH 20260601 0 17.735 18.06 17.72 18 5641 17.6524 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260601 0 42.1 42.36 41.085 41.51 37040 41.3032 down down correct
PEBO.US Peoples Bancorp Inc 20260601 0 34.48 34.65 34.08 34.41 167500 34.41 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260601 0 39.89 39.99 39.27 39.29 739200 39.0887 down down correct
PEGA.US Pegasystems Inc 20260601 0 36.99 38.14 36.08 37.93 1977000 37.892 up up correct
PENN.US Penn National Gaming Inc 20260601 0 19.02 20.58 19.02 20.24 5617600 20.24 up up correct
PEP.US PepsiCo Inc 20260601 0 142.59 144.11 141.32 141.52 8077300 140.0466 down up incorrect
PERI.US Perion Network Ltd 20260601 0 8.33 8.47 8.29 8.31 732400 8.31 down up incorrect
PESI.US Perma 20260601 0 9.8 10.01 9.47 9.81 268400 9.81 up down incorrect
PETS.US PetMed Express Inc 20260601 0 2.2 2.27 2.15 2.17 170500 2.17 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260601 0 0.7999 0.7999 0.67 0.7 7352 0.7 down up incorrect
PETZ.US TDH Holdings Inc 20260601 0 1.14 1.2 1.12 1.2 53100 1.2 up up correct
PFALX.US PFALX 20260601 0 6.86 6.86 6.86 6.86 0 6.8072
PFBC.US Preferred Bank 20260601 0 95.1 95.1 93.02 94.46 83300 93.7572 down down correct
PFFLX.US PFFLX 20260601 0 6.86 6.86 6.86 6.86 0 6.8082
PFG.US Principal Financial Group Inc 20260601 0 101.74 103.76 101.44 102.9 899900 102.9 up down incorrect
PFIS.US Peoples Financial Services Corp 20260601 0 58.78 58.84 57.29 58.04 38100 58.04 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260601 0 8.24 8.36 8.18 8.33 1270600 8.1474 up up correct
PFX.US Phenixfin Corporation 20260601 0 42 44.99 41.2 44.99 3531 44.99 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260601 0 23.9 23.98 23.89 23.98 4100 23.6443 up up correct
PGC.US Peapack 20260601 0 42.94 43.36 41.95 42.81 146200 42.81 down down correct
PGEN.US Precigen Inc 20260601 0 4.28 4.4 4.11 4.12 4835700 4.12 down down correct
PGNY.US Progyny Inc 20260601 0 25.61 26.43 25.505 26.2 1822900 26.2 up up correct
PHAR.US Pharming Group NV 20260601 0 12.98 13.1 12.832 13.1 11200 13.1 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260601 0 9.6 9.74 9.02 9.24 1599200 9.24 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260601 0 1.08 1.14 1.08 1.13 262300 1.13 up up correct
PHUN.US Phunware Inc 20260601 0 2 2.03 1.94 2.03 98300 2.03 up up correct
PHVS.US Pharvaris N.V 20260601 0 30 30 29.02 29.1 143389 29.1 down down correct
PI.US Impinj Inc 20260601 0 148.73 152.84 140.22 142.67 515300 142.67 down down correct
PIIVX.US PIIVX 20260601 0 49.17 49.17 49.17 49.17 0 49.17
PKBK.US Parke Bancorp Inc 20260601 0 30.58 32.43 30.07 30.71 110897 30.5286 up up correct
PKOH.US Park 20260601 0 32.27 32.56 31.21 32.5 55300 32.5 up up correct
PLAB.US Photronics Inc 20260601 0 32.38 33.58 31.46 31.87 3668200 31.87 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260601 0 13.18 13.42 12.46 12.78 1654900 12.78 down down correct
PLBC.US Plumas Bancorp 20260601 0 52.48 52.85 51.88 52.4 30600 52.4 down down correct
PLBY.US PLBY Group Inc 20260601 0 1.38 1.425 1.34 1.39 510939 1.39 up up correct
PLCE.US The Children's Place Inc 20260601 0 4.28 4.47 3.94 4.43 1265800 4.43 up up correct
PLMR.US Palomar Holdings Inc 20260601 0 107.04 109.44 106.485 107.24 227600 107.24 up up correct
PLPC.US Preformed Line Products Company 20260601 0 363.45 378.81 360.61 376.25 67100 376.0575 up up correct
PLRX.US Pliant Therapeutics Inc 20260601 0 1.26 1.26 1.2 1.2 756116 1.2 down down correct
PLSE.US Pulse Biosciences Inc 20260601 0 24.77 25.13 23.79 24.67 202800 24.67 down down correct
PLTK.US Playtika Holding Corp 20260601 0 3.79 3.79 3.485 3.61 1419400 3.61 down down correct
PLUG.US Plug Power Inc 20260601 0 3.9 4.06 3.8 3.94 64925400 3.94 up up correct
PLUS.US ePlus inc 20260601 0 81.99 84.12 79.48 81.98 408000 81.7114 down down correct
PLXS.US Plexus Corp 20260601 0 270 275 265.89 271.4 278800 271.4 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260601 0 0.834 0.844 0.7938 0.8001 90400 0.8001 down down correct
PMFLX.US PMFLX 20260601 0 10.12 10.12 10.12 10.12 0 10.0843
PMT.US PC 20260601 0 18.17 18.27 18.03 18.12 39080 18.12 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260601 0 16.81 17.25 16.66 16.81 26100 16.81
PMVP.US PMV Pharmaceuticals Inc 20260601 0 1.23 1.25 1.18 1.23 443300 1.23
PNBK.US Patriot National Bancorp Inc 20260601 0 1.12 1.15 1.06 1.15 421900 1.15 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260601 0 96.89 97.515 95.02 95.61 1003605 95.61 down down correct
PNNT.US PennantPark Investment Corporation 20260601 0 3.89 3.98 3.88 3.94 594700 3.8528 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260601 0 166.96 185.17 166.96 182.3 57700 182.3 up up correct
PNTG.US The Pennant Group Inc 20260601 0 34.25 35 31.25 32 465200 32 down down correct
PODD.US Insulet Corporation 20260601 0 146.51 150.42 142.8 148.13 1316200 148.13 up up correct
POLA.US Polar Power Inc 20260601 0 1.98 2.16 1.96 2.02 143095 2.02 up up correct
POOL.US Pool Corporation 20260601 0 181.12 184.52 178.4 182.07 882400 182.07 up up correct
POW.US Powered Brands 20260601 0 31.47 31.51 30.78 31.32 150300 31.32 down down correct
POWI.US Power Integrations Inc 20260601 0 82.77 84.24 80.29 81.91 990700 81.91 down down correct
POWL.US Powell Industries Inc 20260601 0 280.64 291 271 288.12 513200 288.12 up up correct
POWW.US AMMO Inc 20260601 0 2.06 2.1 1.99 2.1 379400 2.1 up down incorrect
POWWP.US AMMO Inc 20260601 0 24.43 24.465 24.2 24.28 4900 24.28 down down correct
PPBT.US Purple Biotech Ltd 20260601 0 2.99 2.995 2.87 2.99 17700 2.99
PPC.US Pilgrim's Pride Corporation 20260601 0 27.77 28.86 27.76 28.79 1242300 28.79 up up correct
PPIH.US Perma 20260601 0 30.46 31.42 30.05 31.07 77500 31.07 up up correct
PPSI.US Pioneer Power Solutions Inc 20260601 0 5.35 5.36 4.57 4.68 574042 4.68 down down correct
PPTA.US Midas Gold Corp. 20260601 0 25.98 26.465 25.13 25.74 1910100 25.74 down down correct
PRAA.US PRA Group Inc 20260601 0 15.24 15.37 14.71 14.76 955400 14.76 down down correct
PRAX.US Praxis Precision Medicines Inc 20260601 0 349.44 349.44 332.18 335.16 290900 335.16 down down correct
PRCH.US Porch Group Inc 20260601 0 10.51 11.1 10.33 11.03 1170700 11.03 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260601 0 26.26 28.82 26.06 27.86 1453400 27.86 up up correct
PRDO.US Perdoceo Education Corporation 20260601 0 32.29 32.91 32.03 32.86 700700 32.86 up up correct
PRFX.US PainReform Ltd 20260601 0 2.35 2.35 1.87 2.02 3112259 2.02 down down correct
PRGS.US Progress Software Corporation 20260601 0 33.65 35.38 33.1 35.32 1074700 35.32 up up correct
PRIM.US Primoris Services Corporation 20260601 0 123.2 125.58 120.35 121.44 1312594 121.3401 down down correct
PRIVX.US Sharespost 100 Fund 20260601 0 48.25 48.25 48.25 48.25 0 48.25
PRLD.US Prelude Therapeutics Incorporated 20260601 0 3.9 4 3.811 3.82 237800 3.82 down down correct
PRLVX.US PRLVX 20260601 0 47.28 47.28 47.28 47.28 0 47.28
PROF.US Profound Medical Corp 20260601 0 6.69 6.85 6.63 6.67 55400 6.67 down down correct
PROV.US Provident Financial Holdings Inc 20260601 0 17.07 17.07 16.86 16.95 10000 16.95 down up incorrect
PRPH.US ProPhase Labs Inc 20260601 0 0.0999 0.1155 0.0999 0.1155 63092 0.1155 up down incorrect
PRPL.US Purple Innovation Inc 20260601 0 0.416 0.4236 0.4 0.4198 13145 10.495 up up correct
PRPO.US Precipio Inc 20260601 0 23.14 23.14 21.67 22.53 23900 22.53 down down correct
PRQR.US ProQR Therapeutics N.V 20260601 0 1.59 1.59 1.42 1.42 784440 1.42 down down correct
PRTA.US Prothena Corporation plc 20260601 0 10.03 10.07 9.495 9.59 457810 9.59 down down correct
PRTC.US PureTech Health plc 20260601 0 18.01 18.01 18.01 18.01 319 18.01
PRTH.US Priority Technology Holdings Inc 20260601 0 6.4 6.75 6.4 6.57 234200 6.57 up up correct
PRTS.US CarParts.com Inc 20260601 0 5.55 6.3 5.5 6.27 52838 6.27 up up correct
PRVA.US Privia Health Group Inc 20260601 0 21.37 21.54 21.12 21.31 802500 21.31 down down correct
PSA.US PQ 20260601 0 15.33 15.39 15.3 15.3395 7284 15.0928 up up correct
PSEC.US Prospect Capital Corporation 20260601 0 2.42 2.48 2.41 2.46 5555400 2.4221 up up correct
PSHG.US Performance Shipping Inc 20260601 0 1.74 1.74 1.68 1.7 32100 1.7 down down correct
PSMT.US PriceSmart Inc 20260601 0 168.3 171.52 163.6 171.2 238800 171.2 up up correct
PSNL.US Personalis Inc 20260601 0 10.99 11.72 10.52 11.26 3001100 11.26 up up correct
PSTV.US Plus Therapeutics Inc 20260601 0 5.82 5.99 5.7 5.7 118700 5.7 down down correct
PTC.US PTC Inc 20260601 0 141 146.95 140 145.08 2315000 145.08 up up correct
PTCT.US PTC Therapeutics Inc 20260601 0 73.28 74.11 71.99 73.8 1135200 73.8 up up correct
PTEN.US Patterson 20260601 0 11.47 11.74 11.36 11.53 8451100 11.53 up up correct
PTGX.US Protagonist Therapeutics Inc 20260601 0 97.88 98.5 93.5 94.92 816600 94.92 down down correct
PTIX.US Protagenic Therapeutics Inc 20260601 0 0.4007 0.55 0.4007 0.4988 4680 0.4988 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260601 0 4.25 4.35 4.17 4.17 1123000 4.17 down down correct
PTON.US Peloton Interactive Inc 20260601 0 6.3 6.54 6.18 6.48 13359100 6.48 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260601 0 0.007 0.007 0.006 0.006 80600 0.006 down down correct
PUBM.US PubMatic Inc 20260601 0 11.64 12.335 11.5 12.22 917000 12.22 up up correct
PUCK.US Goal Acquisitions Corp 20260601 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260601 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260601 0 1.37 1.39 1.3 1.39 22700 1.39 up up correct
PWP.US Perella Weinberg Partners 20260601 0 17.02 17.435 16.1 16.69 1696400 16.69 down down correct
PXLW.US Pixelworks Inc 20260601 0 7 7.27 6.86 7.06 133500 7.06 up up correct
PXS.US Pyxis Tankers Inc 20260601 0 4.2 4.25 4.13 4.21 68100 4.21 up up correct
PYPD.US PolyPid Ltd 20260601 0 4.76 5.1 4.69 5.07 370700 5.07 up up correct
PYPL.US PayPal Holdings Inc 20260601 0 44.53 45.985 44.2 45.19 16230970 45.0415 up up correct
PYXS.US Pyxis Oncology Inc. 20260601 0 1.78 1.835 1.715 1.79 490700 1.79 up up correct
PZZA.US Papa John's International Inc 20260601 0 34.43 34.5 33.3 34.08 799800 34.08 down down correct
QCOM.US QUALCOMM Incorporated 20260601 0 233.33 238.02 226.81 228.99 21185200 228.1474 down up incorrect
QCRH.US QCR Holdings Inc 20260601 0 91.87 91.99 89.32 90.25 96737 90.1545 down up incorrect
QDEL.US Quidel Corporation 20260601 0 12.76 13.29 12.64 13.27 1589400 13.27 up down incorrect
QFIN.US 360 DigiTech Inc 20260601 0 16.12 17.25 16.02 16.91 3734900 16.91 up down incorrect
QH.US Quhuo Limited 20260601 0 5.93 6.17 3.8 6.17 249100 6.17 up down incorrect
QLYS.US Qualys Inc 20260601 0 112.3 115.89 110.97 114.02 979300 114.02 up up correct
QMCO.US Quantum Corporation 20260601 0 9.55 10.7 9.36 10.49 1165700 10.49 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260601 0 4.94 5 4.685 4.77 31000 4.77 down down correct
QNST.US QuinStreet Inc 20260601 0 12.59 12.67 12.315 12.61 929352 12.61 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260601 0 31.75 31.83 31.51 31.61 66100 30.8558 down down correct
QRHC.US Quest Resource Holding Corporation 20260601 0 1.18 1.37 1.16 1.36 91600 1.36 up up correct
QRVO.US Qorvo Inc 20260601 0 102.9 102.91 99.345 99.97 1113900 99.97 down down correct
QSI.US Quantum 20260601 0 1.17 1.25 1.12 1.18 7407300 1.18 up up correct
QSIAW.US Quantum 20260601 0 0.03 0.0371 0.0225 0.0291 140688 0.0291 down down correct
QTRX.US Quanterix Corporation 20260601 0 3.03 3.62 2.95 3.5 2037800 3.5 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260601 0 11.67 13 11.03 12.39 32254600 12.39 up up correct
QUIK.US QuickLogic Corporation 20260601 0 20.2 21.39 20.2 20.65 344152 20.65 up up correct
QURE.US uniQure N.V 20260601 0 27.92 28.65 26.43 28.22 1305900 28.22 up up correct
RAIL.US FreightCar America Inc 20260601 0 7.58 7.7 7.47 7.64 165500 7.64 up up correct
RAIN.US Rain Therapeutics Inc 20260601 0 2.32 2.49 2.16 2.32 24700 2.32
RAND.US Rand Capital Corporation 20260601 0 10.49 10.725 10.49 10.7 1557 10.7 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260601 0 0.95 0.956 0.89 0.896 2041500 0.896 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260601 0 23.77 24.055 22.62 22.85 2328000 22.85 down down correct
RAVE.US RAVE Restaurant Group Inc 20260601 0 3.01 3.1 2.97 2.98 27700 2.98 down down correct
RBB.US RBB Bancorp 20260601 0 23.82 24.315 23.578 23.8 114700 23.8 down down correct
RBBN.US Ribbon Communications Inc 20260601 0 3.06 3.1 2.97 3.09 712500 3.09 up up correct
RBCAA.US Republic Bancorp Inc 20260601 0 80.3 80.81 78.93 79.77 91518 79.3038 down down correct
RBCN.US Rubicon Technology Inc 20260601 0 5.75 5.75 5.75 5.75 200 5.75
RBKB.US Rhinebeck Bancorp Inc 20260601 0 16.2799 16.48 15.7999 16.37 10897 11.718 up up correct
RCAT.US Red Cat Holdings Inc 20260601 0 14.32 15.79 14.185 14.84 27516400 14.84 up up correct
RCEL.US AVITA Medical Inc 20260601 0 4.26 4.43 4.12 4.38 253900 4.38 up up correct
RCILX.US RCILX 20260601 0 9.04 9.04 9.04 9.04 0 9.04
RCKT.US Rocket Pharmaceuticals Inc 20260601 0 3.05 3.15 2.99 3.02 2846400 3.02 down down correct
RCKY.US Rocky Brands Inc 20260601 0 38.44 39.24 37.775 39.23 61668 39.23 up up correct
RCMT.US RCM Technologies Inc 20260601 0 21.5 22.66 21.5 22.5 99000 22.5 up up correct
RCON.US Recon Technology Ltd 20260601 0 0.63 0.7 0.63 0.64 45000 0.64 up down incorrect
RDCM.US RADCOM Ltd 20260601 0 15.17 15.73 15.17 15.63 323300 15.63 up down incorrect
RDHL.US RedHill Biopharma Ltd 20260601 0 0.99 1.02 0.98 1 24900 1 up up correct
RDI.US Reading International Inc 20260601 0 1.11 1.24 1.11 1.23 45200 1.23 up up correct
RDIB.US Reading International Inc 20260601 0 9.26 9.26 9.26 9.26 867 9.26
RDNT.US RadNet Inc 20260601 0 54.74 54.91 51.85 52.89 920700 52.89 down down correct
RDVT.US Red Violet Inc 20260601 0 57.89 59.38 56.205 59.3 418300 59.3 up up correct
RDWR.US Radware Ltd 20260601 0 30.68 31.92 30.68 31.69 483800 31.69 up up correct
REAL.US The RealReal Inc 20260601 0 9.46 9.79 9.35 9.7 2927000 9.7 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260601 0 1.79 1.86 1.745 1.82 3212448 1.82 up up correct
REE.US REE Automotive Ltd. 20260601 0 0.42 0.45 0.41 0.43 29700 0.43 up up correct
REED.US Reed's Inc 20260601 0 1.72 1.86 1.7 1.81 20400 1.81 up up correct
REFR.US Research Frontiers Incorporated 20260601 0 0.82 0.82 0.75 0.77 18800 0.77 down up incorrect
REG.US Regency Centers Corporation 20260601 0 77.04 77.25 76.12 76.14 1199500 75.4276 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260601 0 607.54 614 598.8 600.66 1079900 600.66 down down correct
REKR.US Rekor Systems Inc 20260601 0 0.842 0.9 0.831 0.876 4078100 0.876 up up correct
RELL.US Richardson Electronics Ltd 20260601 0 17.08 17.47 16.52 16.79 268100 16.79 down down correct
RELY.US Remitly Global Inc. Common Stock 20260601 0 20.24 21.51 19.87 21.03 4389200 21.03 up up correct
REPL.US Replimune Group Inc 20260601 0 8.95 10 8.8 9 10957700 9 up up correct
RETO.US ReTo Eco 20260601 0 2.22 2.35 2.11 2.265 3587 2.265 up up correct
REYN.US Reynolds Consumer Products Inc 20260601 0 21.5 21.5 21 21.36 1021900 21.36 down down correct
RFIL.US RF Industries Ltd 20260601 0 17.18 17.77 16.2565 17.59 333735 17.59 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260601 0 23.85 24.76 23.6 24.17 73300 24.17 up up correct
RGCO.US RGC Resources Inc 20260601 0 23.2 23.21 22.9 22.9 6700 22.7119 down down correct
RGEN.US Repligen Corporation 20260601 0 122.58 124.01 118.52 123.1 695100 123.1 up up correct
RGLD.US Royal Gold Inc 20260601 0 218.75 220.59 214.02 217.86 533500 217.3394 down down correct
RGNX.US REGENXBIO Inc 20260601 0 6.93 7.32 6.86 7.14 1160700 7.14 up up correct
RGP.US Resources Connection Inc 20260601 0 4.5 4.775 4.5 4.69 462736 4.69 up up correct
RIBT.US RiceBran Technologies 20260601 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260601 0 25.26 25.88 25 25.5 48400 25.4254 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260601 0 30.55 30.55 29.085 29.86 363948 29.86 down down correct
RILY.US B. Riley Financial Inc 20260601 0 9.31 10.25 9.18 9.82 1384100 9.82 up up correct
RILYN.US B. Riley Financial Inc 20260601 0 25 25.04 24.97 25.04 43600 24.6343 up up correct
RILYP.US B. Riley Financial Inc 20260601 0 16.421 16.99 16.41 16.82 9300 16.82 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260601 0 21.3 21.5 21.1 21.38 42100 20.9957 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260601 0 19.87 20.6 19.87 20 69112 19.6582 up up correct
RIOT.US Riot Blockchain Inc 20260601 0 26.575 28.84 25.85 28.25 18945700 28.25 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260601 0 16.14 17.2 15.9 16.95 43483500 16.95 up up correct
RKDA.US Arcadia Biosciences Inc 20260601 0 0.958 0.99 0.915 0.916 81000 0.916 down down correct
RKLB.US Rocket Lab USA Inc. 20260601 0 132.38 135.63 121 122.39 37294600 122.39 down down correct
RLAY.US Relay Therapeutics Inc 20260601 0 14.01 14.29 13.3 14.26 2260600 14.26 up up correct
RLMD.US Relmada Therapeutics Inc 20260601 0 7.09 7.12 6.82 6.85 711136 6.85 down down correct
RLYB.US Rallybio Corporation Common Stock 20260601 0 16.8 17.574 16.41 16.87 451900 16.87 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260601 0 14.32 14.445 14.215 14.23 39500 14.0847 down down correct
RMBS.US Rambus Inc 20260601 0 144.83 148.65 142.35 147.48 1500200 147.48 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260601 0 1.83 1.97 1.83 1.87 47700 1.87 up up correct
RMNI.US Rimini Street Inc 20260601 0 3.9 4.295 3.9 4.27 917000 4.27 up down incorrect
RMR.US The RMR Group Inc 20260601 0 19.95 20.03 19.75 19.79 152400 19.3585 down up incorrect
RMTI.US Rockwell Medical Inc 20260601 0 0.7408 0.7435 0.71 0.7182 45061 7.182 down down correct
RNA.US Avidity Biosciences Inc 20260601 0 13 13.1 12.35 12.68 209588 12.68 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260601 0 5.38 5.7473 5.25 5.4351 10365 5.4351 up up correct
RNST.US Renasant Corporation 20260601 0 40.47 40.51 39.65 39.68 736100 39.454 down down correct
RNW.US Renew Energy Global PLC 20260601 0 6.36 6.59 6.28 6.52 2577300 6.52 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260601 0 0.008 0.008 0.008 0.008 14000 0.008
RNXT.US RenovoRx Inc. Common Stock 20260601 0 0.94 0.98 0.917 0.921 551400 0.921 down down correct
ROAD.US Construction Partners Inc 20260601 0 113.98 115.23 108.51 114.74 594800 114.74 up up correct
ROCK.US Gibraltar Industries Inc 20260601 0 38 38 36.12 37.74 439900 37.74 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260601 0 29.16 29.59 29.065 29.09 4115100 29.09 down down correct
ROKU.US Roku Inc 20260601 0 130.18 131 126.97 129.03 1902300 129.03 down down correct
ROOT.US Root Inc 20260601 0 51.03 58.605 51.002 57.42 408000 57.42 up up correct
ROST.US Ross Stores Inc 20260601 0 227.99 229.56 223.31 224.07 2875980 223.6316 down down correct
RPAY.US Repay Holdings Corporation 20260601 0 3.87 4.13 3.82 4.03 1193800 4.03 up up correct
RPD.US Rapid7 Inc 20260601 0 8.52 8.96 8.335 8.74 2845400 8.74 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260601 0 2.01 2.02 1.95 1.97 80200 1.97 down down correct
RPRX.US Royalty Pharma plc 20260601 0 55.5 55.5 53.81 55.18 4352700 55.18 down down correct
RRBI.US Red River Bancshares Inc 20260601 0 90.81 91 88.201 90.62 85500 90.3717 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260601 0 5.03 5.25 4.87 5.16 449700 5.16 up up correct
RRR.US Red Rock Resorts Inc 20260601 0 58.26 59.49 57.825 58.78 775400 58.5378 up up correct
RSSS.US Research Solutions Inc 20260601 0 2.21 2.27 2.18 2.19 36900 2.19 down down correct
RSVR.US Reservoir Media Inc 20260601 0 10.32 10.39 10.095 10.25 121400 10.25 down down correct
RSVRW.US Reservoir Media Management Inc 20260601 0 0.135 0.135 0.125 0.135 1400 0.135
RUN.US Sunrun Inc 20260601 0 16.37 16.37 15.275 15.58 13548100 15.58 down down correct
RUSHA.US Rush Enterprises Inc 20260601 0 68.67 68.67 66 66.92 701600 66.92 down down correct
RUSHB.US Rush Enterprises Inc 20260601 0 64.35 64.61 63.1 64.25 35200 64.25 down down correct
RVMD.US Revolution Medicines Inc 20260601 0 159.95 166.5 154.13 163.68 6730900 163.68 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260601 0 0.4001 0.6291 0.4001 0.6 488430 0.6 up down incorrect
RVSB.US Riverview Bancorp Inc 20260601 0 5.58 5.61 5.48 5.52 51800 5.4991 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260601 0 6.47 6.605 6.435 6.54 407400 6.54 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260601 0 3.53 3.85 3.45 3.79 30989119 3.79 up down incorrect
RXST.US RxSight Inc. Common Stock 20260601 0 5.3 5.42 5.015 5.24 1406220 5.24 down up incorrect
RXT.US Rackspace Technology Inc 20260601 0 5.09 6.15 4.98 5.92 24283381 5.92 up up correct
RYAAY.US Ryanair Holdings plc 20260601 0 58.96 59.68 58.25 59.36 988700 59.36 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260601 0 87.92 89.05 86 87.87 468200 87.87 down down correct
RZB.US Reinsurance Group of America Incorporated 20260601 0 25.02 25.26 25.02 25.21 1057899 25.21 up up correct
RZLT.US Rezolute Inc 20260601 0 3.27 3.63 3.19 3.61 1537600 3.61 up up correct
SABR.US Sabre Corporation 20260601 0 1.77 1.91 1.725 1.89 6570000 1.89 up up correct
SABS.US SAB Biotherapeutics Inc 20260601 0 3.74 3.74 3.42 3.44 529800 3.44 down down correct
SABSW.US SAB Biotherapeutics Inc 20260601 0 0.0358 0.0358 0.0358 0.0358 68489 0.0358
SAFT.US Safety Insurance Group Inc 20260601 0 69.08 69.99 68.24 69.19 148400 69.19 up up correct
SAIA.US Saia Inc 20260601 0 465.6 483.02 458.95 482.22 295700 482.22 up up correct
SALM.US Salem Media Group Inc 20260601 0 0.95 0.9594 0.95 0.952 25880 0.952 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260601 0 11.33 11.6 11.21 11.6 28800 11.3785 up up correct
SANA.US Sana Biotechnology Inc 20260601 0 3.29 3.375 3.14 3.21 3401900 3.21 down down correct
SANM.US Sanmina Corporation 20260601 0 257.43 269.62 254.2 264.88 819600 264.88 up up correct
SANW.US S&W Seed Company 20260601 0 0.0334 0.0334 0.0334 0.0334 534 0.0334
SATS.US EchoStar Corporation 20260601 0 128.38 129.88 123.57 127.42 5758900 127.42 down down correct
SBAC.US SBA Communications Corporation 20260601 0 201 205.14 200.97 204.05 950100 204.05 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260601 0 30.14 30.23 29.51 29.72 806300 29.544 down down correct
SBET.US Sharplink Gaming Ltd 20260601 0 5.9 6.32 5.81 6.19 9388500 6.19 up up correct
SBFG.US SB Financial Group Inc 20260601 0 21.52 21.91 21.27 21.38 16700 21.38 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260601 0 13.83 14.31 13.79 14.14 355778 14.14 up up correct
SBLK.US Star Bulk Carriers Corp 20260601 0 27.11 28.5 26.9525 28.21 1802174 27.6905 up up correct
SBNY.US Signature Bank 20260601 0 0.325 0.5 0.325 0.5 13776 0.5 up up correct
SBRA.US Sabra Health Care REIT Inc 20260601 0 19.74 19.94 19.03 19.05 3024700 19.05 down down correct
SBSI.US Southside Bancshares Inc 20260601 0 32.6 33.01 32.1 32.58 93600 32.58 down down correct
SBUX.US Starbucks Corporation 20260601 0 98.25 98.34 95.59 96.51 8191500 96.51 down down correct
SCHL.US Scholastic Corporation 20260601 0 40.7 42.97 40.1 42.77 258600 42.77 up up correct
SCKT.US Socket Mobile Inc 20260601 0 0.96 0.96 0.9 0.94 180800 0.94 down up incorrect
SCOR.US comScore Inc 20260601 0 8.06 9.1 8.06 8.25 64230 8.25 up down incorrect
SCPS.US Scopus BioPharma Inc 20260601 0 0.0004 0.0004 0.0004 0.0004 2076 0.0004
SCSC.US ScanSource Inc 20260601 0 46.11 48.215 45.266 48.13 219219 48.13 up down incorrect
SCVL.US Shoe Carnival Inc 20260601 0 17.52 17.6 17.15 17.45 614271 17.2534 down down correct
SCYX.US SCYNEXIS Inc 20260601 0 5.61 5.62 5.02 5.33 161969 5.33 down down correct
SDGR.US Schrödinger Inc 20260601 0 15.23 16.09 14.812 15.8 2280800 15.8 up up correct
SEAC.US SeaChange International Inc 20260601 0 4 4 4 4 0 4
SEAT.US Vivid Seats Inc. Class A Common Stock 20260601 0 9.05 9.47 8.22 9.35 49100 9.35 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260601 0 0.056 0.056 0.056 0.056 0 0.056
SEDG.US SolarEdge Technologies Inc 20260601 0 73.45 76.93 69.521 75.8 3097200 75.8 up up correct
SEED.US Origin Agritech Limited 20260601 0 1.1 1.13 1.09 1.12 55700 1.12 up up correct
SEER.US Seer Inc 20260601 0 1.85 1.89 1.83 1.88 115728 1.88 up up correct
SEIC.US SEI Investments Company 20260601 0 87.75 88.77 87.45 88.32 520100 87.8064 up up correct
SELF.US Global Self Storage Inc 20260601 0 5.12 5.16 5.12 5.15 10600 5.0773 up down incorrect
SENEA.US Seneca Foods Corporation 20260601 0 142.26 144.95 141.27 144.85 163000 144.85 up down incorrect
SENEB.US Seneca Foods Corporation 20260601 0 145.75 145.75 145.75 145.75 50 145.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20260601 0 2.12 2.24 2.07 2.19 29400 2.19 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20260601 0 41.77 42.53 41.53 41.71 4778 41.71 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260601 0 77.15 77.2 75.49 76.75 253400 76.4138 down up incorrect
SFIX.US Stitch Fix Inc 20260601 0 3.48 3.7 3.47 3.61 2197200 3.61 up down incorrect
SFM.US Sprouts Farmers Market Inc 20260601 0 82.38 83.54 78.84 79.74 1939000 79.74 down up incorrect
SFNC.US Simmons First National Corporation 20260601 0 21.29 21.48 20.87 21.05 1163900 20.8489 down down correct
SFST.US Southern First Bancshares Inc 20260601 0 57.31 57.64 56.2 57.26 103957 57.26 down down correct
SGA.US Saga Communications Inc 20260601 0 9.44 9.49 9.23 9.43 16000 9.43 down down correct
SGC.US Superior Group of Companies Inc 20260601 0 12.85 13.44 12.85 13.35 55300 13.35 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260601 0 4.8 4.935 4.43 4.54 159700 4.54 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260601 0 16.66 16.7 15.82 16.36 2566400 16.36 down down correct
SGMO.US Sangamo Therapeutics Inc 20260601 0 0.22 0.25 0.21 0.21 2536800 0.21 down down correct
SGRP.US SPAR Group Inc 20260601 0 0.73 0.74 0.72 0.74 42800 0.74 up up correct
SGRY.US Surgery Partners Inc 20260601 0 13.24 13.85 13.2 13.22 2129400 13.22 down down correct
SHBI.US Shore Bancshares Inc 20260601 0 20.44 20.66 20.12 20.39 213027 20.2531 down down correct
SHC.US Sotera Health Company 20260601 0 15.5 15.78 15.37 15.54 1891500 15.54 up up correct
SHEN.US Shenandoah Telecommunications Company 20260601 0 15.83 16.35 15.75 16.19 291400 16.19 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260601 0 15.43 16.63 15.11 16.39 525200 16.1585 up up correct
SHLS.US Shoals Technologies Group Inc 20260601 0 12.26 12.38 11.826 12.18 3789000 12.18 down down correct
SHO.US PI 20260601 0 20.895 20.97 20.8925 20.97 6143 20.6235 up up correct
SHOO.US Steven Madden Ltd 20260601 0 43.36 43.36 42.23 43.18 788500 42.9741 down down correct
SIBN.US SI 20260601 0 14.03 14.345 13.53 13.87 763187 13.87 down down correct
SIEB.US Siebert Financial Corp 20260601 0 1.86 1.86 1.7306 1.86 77620 1.86
SIFY.US Sify Technologies Limited 20260601 0 16.73 17.85 16.31 17.17 100700 17.17 up up correct
SIGA.US SIGA Technologies Inc 20260601 0 4.61 4.63 4.42 4.44 379700 4.44 down up incorrect
SIGI.US Selective Insurance Group Inc 20260601 0 85.85 87.03 85 86.12 527000 86.12 up down incorrect
SIGIP.US Selective Insurance Group Inc 20260601 0 16.05 16.165 16.04 16.04 5100 16.04 down up incorrect
SILC.US Silicom Ltd 20260601 0 39.91 40.91 38.13 38.49 154700 38.49 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260601 0 275.08 288.64 265.8 268.05 1402900 268.05 down up incorrect
SINT.US Sintx Technologies Inc 20260601 0 2.21 2.288 2.099 2.14 38300 2.14 down down correct
SIRI.US Sirius XM Holdings Inc 20260601 0 29.17 29.24 28.67 29.04 4158700 29.04 down down correct
SISI.US Shineco Inc 20260601 0 0.304 0.304 0.304 0.304 0 0.304
SITM.US SiTime Corporation 20260601 0 688.89 698 661.82 665.01 549000 665.01 down down correct
SJ.US Scienjoy Holding Corporation 20260601 0 1.18 1.27 1.07 1.1 153200 1.1 down down correct
SKIN.US The Beauty Health Company 20260601 0 0.769 0.769 0.702 0.703 605300 0.703 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260601 0 1.76 1.785 1.65 1.65 374600 1.65 down down correct
SKYT.US SkyWater Technology Inc 20260601 0 38.76 39.0999 37.87 38.4 749593 38.4 down down correct
SKYW.US SkyWest Inc 20260601 0 83.51 83.87 80.51 81.9 427600 81.9 down down correct
SLAB.US Silicon Laboratories Inc 20260601 0 217.42 218.86 217.21 217.88 262700 217.88 up up correct
SLDB.US Solid Biosciences Inc 20260601 0 7.27 7.35 6.9604 7.19 771022 7.19 down down correct
SLGL.US Sol 20260601 0 71.94 75.45 66 70.4 40000 70.4 down down correct
SLGN.US Silgan Holdings Inc 20260601 0 37 37.01 36.2 36.5 964800 36.5 down down correct
SLM.US SLM Corporation 20260601 0 22.12 22.28 21.85 22.06 2868600 21.9274 down down correct
SLMBP.US SLM Corporation 20260601 0 74.93 75.04 74.86 74.91 2921 73.4859 down down correct
SLN.US Silence Therapeutics plc 20260601 0 6.75 6.87 6.4 6.53 277900 6.53 down down correct
SLNG.US Stabilis Solutions Inc 20260601 0 3.79 3.925 3.69 3.72 7559 3.72 down down correct
SLNH.US Soluna Holdings Inc 20260601 0 1.65 1.75 1.56 1.67 21807000 1.67 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260601 0 10.4 11 9.77 10.54 7800 10.54 up up correct
SLP.US Simulations Plus Inc 20260601 0 16.87 17.77 16.81 17.73 371300 17.73 up up correct
SLRC.US SLR Investment Corp 20260601 0 13.22 13.41 13.17 13.34 318200 13.0199 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260601 0 9.09 9.3 8.78 9.07 7363200 9.07 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260601 0 26.4985 26.4985 26.4985 26.4985 4 26.4985
SMBC.US Southern Missouri Bancorp Inc 20260601 0 68.84 69.35 67.42 68.16 65700 68.16 down down correct
SMBK.US SmartFinancial Inc 20260601 0 41.46 41.65 40.35 40.85 60600 40.85 down down correct
SMCI.US Super Micro Computer Inc 20260601 0 45.8 48.08 45.66 46.88 50422400 46.88 up up correct
SMID.US Smith 20260601 0 32.61 32.7 31.5 32.43 6200 32.43 down down correct
SMIT.US Schmitt Industries Inc 20260601 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260601 0 16.695 16.84 15.17 15.71 19587400 15.71 down down correct
SMPL.US The Simply Good Foods Company 20260601 0 11.43 11.675 11.27 11.66 1838600 11.66 up up correct
SMSI.US Smith Micro Software Inc 20260601 0 0.9 0.9 0.87 0.88 25900 4.4 down down correct
SMTC.US Semtech Corporation 20260601 0 150.19 154.5 144.55 149.58 3975000 149.58 down down correct
SMTI.US Sanara MedTech Inc 20260601 0 22.81 22.95 21.67 21.92 42300 21.92 down down correct
SNAX.US Stryve Foods Inc 20260601 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20260601 0 1.21 1.34 1.165 1.24 2922127 1.24 up up correct
SND.US Smart Sand Inc 20260601 0 4.3 4.81 4.29 4.77 488300 4.77 up up correct
SNDL.US Sundial Growers Inc 20260601 0 1.465 1.48 1.445 1.46 2584100 1.46 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260601 0 19.25 19.57 18.6 18.85 1492700 18.85 down down correct
SNES.US SenesTech Inc 20260601 0 1.7 1.725 1.67 1.69 37500 1.69 down down correct
SNEX.US StoneX Group Inc 20260601 0 113.0001 116.7 111.1101 115.5501 1150457 77.0334 up up correct
SNFCA.US Security National Financial Corporation 20260601 0 9.1619 9.2238 8.9905 9.0095 26457 8.5805 down down correct
SNGX.US Soligenix Inc 20260601 0 0.89 0.89 0.78 0.83 5673800 0.83 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260601 0 1.15 1.19 1.14 1.19 156600 1.19 up down incorrect
SNPS.US Synopsys Inc 20260601 0 484.07 494.25 470.74 492.29 2586600 492.29 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260601 0 21.14 21.2 18.32 19.79 66900 19.79 down down correct
SNT.US Senstar Technologies Ltd. 20260601 0 2.77 2.84 2.65 2.67 6000 2.67 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260601 0 1.91 2.19 1.91 2.18 26200 2.18 up up correct
SNY.US Sanofi 20260601 0 43.53 43.6 42.92 42.96 2720200 42.96 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260601 0 18.15 18.795 17.69 18.58 96709700 18.58 up up correct
SOHOB.US Sotherly Hotels Inc 20260601 0 12.07 12.07 12.07 12.07 100 12.07
SOHON.US Sotherly Hotels Inc 20260601 0 13 13.05 12.5 13.05 400 13.05 up up correct
SOHOO.US Sotherly Hotels Inc 20260601 0 15 15 15 15 1000 15
SOHU.US Sohu.com Limited 20260601 0 13.64 13.84 13.53 13.82 58700 13.82 up up correct
SONM.US Sonim Technologies Inc 20260601 0 4.52 4.97 4.35 4.73 38600 4.73 up up correct
SONO.US Sonos Inc 20260601 0 15.8 16.36 15.69 16.17 1799300 16.17 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260601 0 0.0423 0.05 0.0423 0.05 144621 0.05 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260601 0 5.1 5.1 4.925 4.99 59898 4.99 down down correct
SOTK.US Sono 20260601 0 5 5.59 5 5.32 140587 5.32 up up correct
SPCB.US SuperCom Ltd 20260601 0 11.77 12.59 11.72 12.14 172400 12.14 up up correct
SPFI.US South Plains Financial Inc 20260601 0 40.42 40.42 39.488 40.18 135500 40.18 down up incorrect
SPOK.US Spok Holdings Inc 20260601 0 10.58 10.8 10.5222 10.8 155813 10.8 up up correct
SPRB.US Spruce Biosciences Inc 20260601 0 50.92 53.081 50.005 50.7 31200 50.7 down down correct
SPRO.US Spero Therapeutics Inc 20260601 0 2.83 2.889 2.79 2.83 649000 2.83
SPSC.US SPS Commerce Inc 20260601 0 58.49 60.19 56.65 59.64 1139500 59.64 up up correct
SPT.US Sprout Social Inc 20260601 0 7.76 8.31 7.7 8.29 2069200 8.29 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260601 0 1.31 1.4 1.31 1.38 355500 1.38 up up correct
SPWR.US SunPower Corporation 20260601 0 1.08 1.11 1.01 1.03 2116700 1.03 down down correct
SQFT.US Presidio Property Trust Inc 20260601 0 2.78 2.82 2.61 2.61 13600 2.61 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260601 0 5.75 5.75 5.25 5.748 5400 5.748 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260601 0 13.13 13.885 13.13 13.77 2946600 13.77 up up correct
SRAX.US SRAX Inc 20260601 0 0.0005 0.0005 0.0005 0.0005 105001 0.0005
SRCE.US 1st Source Corporation 20260601 0 73.25 73.84 72.44 72.93 100000 72.93 down down correct
SRNE.US Sorrento Therapeutics Inc 20260601 0 0.0006 0.0006 0 0.0005 263806 0.0005 down down correct
SRPT.US Sarepta Therapeutics Inc 20260601 0 17.59 18.22 17.4 17.61 3098300 17.61 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260601 0 60.07 60.07 60.07 60.07 0 60.07
SRRK.US Scholar Rock Holding Corporation 20260601 0 48.9 49.71 47.11 47.39 1128800 47.39 down up incorrect
SRTS.US Sensus Healthcare Inc 20260601 0 2.7 3 2.66 2.85 353400 2.85 up up correct
SRZN.US Surrozen Inc. Common Stock 20260601 0 25.77 26.825 24 24.71 88700 24.71 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20260601 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260601 0 93.85 94.37 92.39 92.51 508100 92.51 down down correct
SSBI.US Summit State Bank 20260601 0 13.58 13.58 13.57 13.58 3300 13.58
SSKN.US STRATA Skin Sciences Inc 20260601 0 0.12 0.14 0.12 0.13 17400 0.13 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260601 0 67.25 69.64 67 69.08 2634600 69.08 up up correct
SSP.US The E.W. Scripps Company 20260601 0 3.39 3.53 3.39 3.44 409200 3.44 up up correct
SSRM.US SSR Mining Inc 20260601 0 30.32 30.46 28.98 29.82 3029100 29.82 down down correct
SSSS.US SuRo Capital Corp 20260601 0 13.78 14.06 13.77 14 397800 14 up up correct
SSTI.US ShotSpotter Inc 20260601 0 7.41 7.91 7.213 7.86 85300 7.86 up up correct
SSYS.US Stratasys Ltd 20260601 0 10.38 10.79 10.24 10.69 1911500 10.69 up up correct
STAA.US STAAR Surgical Company 20260601 0 29.89 30 29.01 29.55 950200 29.55 down down correct
STAB.US Statera Biopharma Inc 20260601 0 0.0001 0.0001 0.0001 0.0001 2250 0.0001
STBA.US S&T Bancorp Inc 20260601 0 44.93 45.63 44.11 44.34 174800 44.34 down down correct
STEP.US StepStone Group Inc 20260601 0 49.28 51 47.215 48.35 1763300 47.446 down down correct
STGW.US MDC Partners Inc 20260601 0 7.11 7.48 6.91 7.39 2695100 7.39 up up correct
STIM.US Neuronetics Inc 20260601 0 1.52 1.74 1.52 1.67 2537900 1.67 up up correct
STKS.US The ONE Group Hospitality Inc 20260601 0 2 2.07 1.9244 2.04 99725 2.04 up up correct
STLD.US Steel Dynamics Inc 20260601 0 257.33 262.24 255.2 261.59 901400 260.9981 up up correct
STNE.US StoneCo Ltd 20260601 0 11.5 11.7 11.36 11.69 3291200 11.69 up up correct
STOK.US Stoke Therapeutics Inc 20260601 0 30.58 30.74 29.72 30.47 467600 30.47 down down correct
STRA.US Strategic Education Inc 20260601 0 76.78 79.4 76.04 79.39 254000 79.39 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260601 0 98.89 98.96 98 98.07 3555545 95.9761 down down correct
STRL.US Sterling Construction Company Inc 20260601 0 836.24 861 822.62 845.39 505500 845.39 up up correct
STRM.US Streamline Health Solutions Inc 20260601 0 0.395 0.395 0.335 0.335 4032 0.335 down down correct
STRO.US Sutro Biopharma Inc 20260601 0 29.18 29.7132 27.5 28.25 216244 28.25 down up incorrect
STRR.US Star Equity Holdings Inc 20260601 0 11.4 11.79 11.4 11.71 8200 11.71 up down incorrect
STRRP.US Star Equity Holdings Inc 20260601 0 9.69 9.8 9.69 9.8 1200 9.8 up down incorrect
STRS.US Stratus Properties Inc 20260601 0 28.36 29.23 28.25 28.43 13000 22.9732 up up correct
STRT.US Strattec Security Corporation 20260601 0 78.76 81.09 74.84 78.93 144400 78.93 up up correct
STTK.US Shattuck Labs Inc 20260601 0 5.94 5.995 5.64 5.65 713800 5.65 down down correct
STX.US Seagate Technology Holdings plc 20260601 0 885.33 940.79 882.92 921.26 3358000 920.6036 up up correct
SUNS.US SLR Senior Investment Corp 20260601 0 8.89 8.95 8.76 8.92 139500 8.6044 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260601 0 45.83 46.16 44.17 44.76 571000 44.76 down down correct
SURG.US SurgePays Inc. Common Stock 20260601 0 0.561 0.62 0.561 0.596 82600 0.596 up up correct
SVA.US Sinovac Biotech Ltd 20260601 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260601 0 1.76 1.7892 1.73 1.75 683810 8.6991 down down correct
SVRA.US Savara Inc 20260601 0 5.18 5.315 5.03 5.15 2071800 5.15 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260601 0 0.02 0.02 0.02 0.02 1100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260601 0 2.19 2.356 2.17 2.27 191500 2.27 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260601 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260601 0 15.12 15.2094 14.9104 15.14 445721 15.0091 up up correct
SWIM.US Latham Group Inc 20260601 0 5.24 5.345 5.1 5.32 584800 5.32 up up correct
SWKS.US Skyworks Solutions Inc 20260601 0 77.8 77.81 74.16 75.49 4868300 75.49 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260601 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260601 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260601 0 1.62 1.75 1.62 1.68 110800 1.68 up down incorrect
SY.US So 20260601 0 1.97 2.05 1.9 2.03 755400 2.03 up up correct
SYBT.US Stock Yards Bancorp Inc 20260601 0 71.16 72.62 69.74 70.7 206000 70.4007 down down correct
SYBX.US Synlogic Inc 20260601 0 0.6465 0.69 0.6465 0.69 15707 0.69 up up correct
SYNA.US Synaptics Incorporated 20260601 0 137.33 140.55 133.89 134.93 797600 134.93 down down correct
SYPR.US Sypris Solutions Inc 20260601 0 3.35 3.55 3.27 3.39 151000 3.39 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260601 0 0.0004 0.0005 0.0002 0.0002 65712 0.0002 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260601 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260601 0 10.53 10.56 10.48 10.53 296700 10.53
TACT.US TransAct Technologies Incorporated 20260601 0 4.56 4.7 4.44 4.5 96800 4.5 down up incorrect
TAIT.US Taitron Components Incorporated 20260601 0 1.6 1.62 1.6 1.62 366 1.62 up down incorrect
TAKMX.US TAKMX 20260601 0 8.08 8.08 8.08 8.08 0 8.08
TALK.US Talkspace Inc 20260601 0 5.2 5.23 5.19 5.23 1545900 5.23 up up correct
TALKW.US Talkspace Inc 20260601 0 0.0027 0.007 0.0027 0.0065 11700 0.0065 up up correct
TANH.US Tantech Holdings Ltd 20260601 0 0.43 0.46 0.407 0.46 49300 0.46 up up correct
TAOP.US Taoping Inc 20260601 0 1.31 1.37 1.31 1.37 4500 1.37 up up correct
TARA.US Protara Therapeutics Inc 20260601 0 4.6 4.67 4.46 4.52 742600 4.52 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260601 0 59.4 60.045 57.55 58.93 440000 58.93 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260601 0 6.33 6.62 6.3084 6.6 437927 6.6 up up correct
TATT.US TAT Technologies Ltd 20260601 0 42.66 42.75 40.96 42.39 194300 42.39 down down correct
TAYD.US Taylor Devices Inc 20260601 0 52.02 53.57 52 53.08 17400 53.08 up up correct
TBBK.US The Bancorp Inc 20260601 0 54.99 55.13 53.8 54.49 260200 54.49 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260601 0 4.94 5.005 4.8 4.95 3323100 4.95 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260601 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260601 0 22.69 22.74 22.16 22.44 34500 22.2252 down down correct
TBLT.US ToughBuilt Industries Inc 20260601 0 0.0005 0.0005 0.0005 0.0005 162 0.0005
TBNK.US Territorial Bancorp Inc 20260601 0 48.68 48.72 48.15 48.2 33126 48.2 down down correct
TBPH.US Theravance Biopharma Inc 20260601 0 16.02 16.16 15.9 15.94 392200 15.94 down down correct
TC.US TuanChe ADR 20260601 0 8.8 8.81 8.61 8.81 2300 8.81 up up correct
TCBI.US Texas Capital Bancshares Inc 20260601 0 98.45 98.9 96.76 98.02 570300 98.02 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260601 0 20.9 20.91 20.65 20.78 16100 20.78 down down correct
TCBK.US TriCo Bancshares 20260601 0 50.47 50.68 49.31 49.71 120718 49.357 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260601 0 17 17 17 17 300 16.94
TCBX.US Third Coast Bancshares Inc. Common Stock 20260601 0 37.59 38.17 37.2 37.97 64500 37.97 up down incorrect
TCCO.US Technical Communications Corporation 20260601 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260601 0 24.31 24.615 23.785 23.98 421900 23.98 down down correct
TCOM.US Trip.com Group Limited 20260601 0 48 48.49 47.91 48.29 3080200 48.29 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260601 0 17.32 17.36 17.28 17.36 5895 17.36 up up correct
TCPC.US BlackRock TCP Capital Corp 20260601 0 3.83 3.97 3.83 3.95 889503 3.7635 up up correct
TCRX.US Tscan Therapeutics Inc 20260601 0 1.08 1.08 1.01 1.01 486100 1.01 down down correct
TCX.US Tucows Inc 20260601 0 15.2 15.2 14.92 15.16 16798 15.16 down down correct
TDAC.US Trident Acquisitions Corp 20260601 0 10.8 10.8 10.75 10.7501 84298 10.7501 down down correct
TDACU.US Trident Acquisitions Corp 20260601 0 11.01 11.01 10.71 10.71 597 10.71 down down correct
TDS.US PV 20260601 0 19.6 19.8436 19.5 19.8 48300 19.4117 up up correct
TDUP.US ThredUp Inc 20260601 0 4.51 4.64 4.442 4.6 1424300 4.6 up up correct
TEAM.US Atlassian Corporation Plc 20260601 0 114.18 119.38 110.23 115.95 12693300 115.95 up up correct
TECH.US Bio 20260601 0 51.45 51.81 50.63 50.79 2207600 50.79 down down correct
TELA.US TELA Bio Inc 20260601 0 0.911 0.98 0.867 0.9 83300 0.9 down down correct
TENB.US Tenable Holdings Inc 20260601 0 29.03 29.64 28.45 29.32 5911900 29.32 up up correct
TENX.US Tenax Therapeutics Inc 20260601 0 11.8 12.1 11.5 11.97 1700400 11.97 up up correct
TER.US Teradyne Inc 20260601 0 366.51 376.7 360.14 369.47 2523400 369.47 up up correct
TFC.US PR 20260601 0 18.44 18.44 18.32 18.43 57219 18.43 down down correct
TFSL.US TFS Financial Corporation 20260601 0 15.76 15.85 15.55 15.66 1095100 15.3945 down down correct
TGLS.US Tecnoglass Inc 20260601 0 42.87 44.4 42.36 43.57 310500 43.4286 up up correct
TGTX.US TG Therapeutics Inc 20260601 0 37.55 38.19 36.8 37.41 1639400 37.41 down down correct
TH.US Target Hospitality Corp 20260601 0 17.22 17.4 17.02 17.17 1510654 17.17 down down correct
THFF.US First Financial Corporation 20260601 0 68.98 69.22 67.73 68.36 66379 67.8657 down down correct
THRM.US Gentherm Incorporated 20260601 0 34.46 35.66 34.01 35.58 332744 35.58 up up correct
THRY.US Thryv Holdings Inc 20260601 0 3.88 4.199 3.865 4.13 1048800 4.13 up up correct
TIGO.US Millicom International Cellular S.A 20260601 0 86 89.08 84.9 85.82 2776400 85.1275 down down correct
TIGR.US UP Fintech Holding Limited 20260601 0 4.97 5.24 4.931 5.17 7826500 5.17 up up correct
TIL.US Instil Bio Inc 20260601 0 8.14 8.2 8.0299 8.11 16445 8.11 down down correct
TILE.US Interface Inc 20260601 0 29.25 29.75 28.27 29.26 743200 29.2305 up up correct
TIPT.US Tiptree Inc 20260601 0 18.4 18.99 17.67 17.72 459300 17.72 down down correct
TITN.US Titan Machinery Inc 20260601 0 21.74 22.16 21.02 22.04 143000 22.04 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260601 0 0.739 0.77 0.689 0.694 94300 0.694 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260601 0 5.44 5.78 5.11 5.37 421400 5.37 down down correct
TLF.US Tandy Leather Factory Inc 20260601 0 2.32 2.37 2.32 2.36 16600 2.36 up up correct
TLRY.US Tilray Inc 20260601 0 5.45 5.62 5.4 5.49 3321300 5.49 up up correct
TLS.US Telos Corporation 20260601 0 4.84 5.3 4.82 5.24 1349800 5.24 up up correct
TLSA.US Tiziana Life Sciences PLC 20260601 0 1.4 1.44 1.35 1.4 114600 1.4
TMC.US TMC the metals company Inc 20260601 0 6.015 6.6 5.98 6.36 7694300 6.36 up up correct
TMCI.US Treace Medical Concepts Inc 20260601 0 3.47 3.66 3.418 3.6 801100 3.6 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260601 0 0.361 0.4 0.349 0.4 136745 0.4 up up correct
TMDX.US TransMedics Group Inc 20260601 0 66.41 69.377 65.25 67.53 1332400 67.53 up up correct
TMUS.US T 20260601 0 185.26 188.82 185.01 186.74 3448700 186.74 up up correct
TNDM.US Tandem Diabetes Care Inc 20260601 0 19.47 20.04 17.72 19.12 5618600 19.12 down down correct
TNGX.US Bctg Acquisition Corp 20260601 0 21.76 23.49 21.36 23.1 3146200 23.1 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260601 0 12.3 12.54 12.12 12.29 326400 12.29 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260601 0 0.9055 0.9478 0.87 0.87 4658918 0.87 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260601 0 4.66 4.895 4.66 4.78 1400100 4.78 up up correct
TOIIW.US The Oncology Institute Inc 20260601 0 0.0577 0.0577 0.0489 0.049 2211 0.049 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260601 0 0.94 1.06 0.91 1.06 258600 3.18 up up correct
TOPS.US Top Ships Inc 20260601 0 0.93 0.93 0.86 0.92 342200 0.92 down down correct
TOUR.US Tuniu Corporation 20260601 0 5.91 5.97 5.88 5.91 4900 5.91
TOWN.US TowneBank 20260601 0 33.81 34.005 33.24 33.45 488406 33.1908 down down correct
TPST.US Tempest Therapeutics Inc 20260601 0 1.53 1.55 1.45 1.45 193300 1.45 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260601 0 7.05 7.14 6.74 6.91 280700 6.91 down down correct
TREE.US LendingTree Inc 20260601 0 38.27 40 38.16 39.89 202100 39.89 up up correct
TRIB.US Trinity Biotech plc 20260601 0 0.0233 0.024 0.0223 0.024 124700 0.72 up up correct
TRIN.US Trinity Capital Inc 20260601 0 16.84 17.255 16.84 17.17 1638100 16.8346 up up correct
TRIP.US TripAdvisor Inc 20260601 0 11.34 12.16 11.21 12.1 4867500 12.1 up up correct
TRMB.US Trimble Inc 20260601 0 56.77 58.3 56.08 58.15 3780500 58.15 up up correct
TRMD.US TORM plc 20260601 0 27.35 28.276 27.18 28.02 883200 28.02 up up correct
TRMK.US Trustmark Corporation 20260601 0 43.57 43.71 42.92 43.25 350329 43.25 down down correct
TRNS.US Transcat Inc 20260601 0 83.38 88.55 76.54 88.09 361500 88.09 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260601 0 2 2.075 1.95 2.01 452200 2.01 up up correct
TROO.US TROOPS Inc 20260601 0 4.14 4.16 3.74 3.76 315500 3.76 down down correct
TROW.US T. Rowe Price Group Inc 20260601 0 103.86 105.67 103.43 103.92 2508800 102.6878 up up correct
TRS.US TriMas Corporation 20260601 0 40.35 40.56 39.56 39.99 231400 39.99 down down correct
TRST.US TrustCo Bank Corp NY 20260601 0 51.41 51.44 50.46 50.97 179500 50.6022 down down correct
TRTN.US PE 20260601 0 18.95 19.055 18.8 19.055 7354 18.6972 up down incorrect
TRUP.US Trupanion Inc 20260601 0 21.875 22.76 21.77 22.26 403300 22.26 up down incorrect
TRVG.US trivago N.V 20260601 0 3.53 3.97 3.39 3.94 146000 3.94 up down incorrect
TRVI.US Trevi Therapeutics Inc 20260601 0 14.05 14.175 13.72 13.95 1125100 13.95 down up incorrect
TRVN.US Trevena Inc 20260601 0 0.001 0.001 0.001 0.001 0 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260601 0 52.83 53.5 49.44 49.71 230600 49.71 down up incorrect
TSBK.US Timberland Bancorp Inc 20260601 0 40.2 40.2 39.65 40.16 23303 40.16 down up incorrect
TSCO.US Tractor Supply Company 20260601 0 31.28 31.79 31.02 31.78 11898600 31.78 up up correct
TSEM.US Tower Semiconductor Ltd 20260601 0 252.86 253 240.98 252.53 2505900 252.53 down down correct
TSHA.US Taysha Gene Therapies Inc 20260601 0 5.81 5.99 5.55 5.97 1561200 5.97 up up correct
TSLA.US Tesla Inc 20260601 0 427.49 429.6 415.43 415.88 44937900 415.88 down down correct
TTD.US The Trade Desk Inc 20260601 0 21.99 23.57 21.785 23.22 22967900 23.22 up up correct
TTEC.US TTEC Holdings Inc 20260601 0 2.72 2.79 2.67 2.74 365800 2.74 up up correct
TTEK.US Tetra Tech Inc 20260601 0 27.49 28.68 27.35 28.3 6751100 28.3 up up correct
TTGT.US TechTarget Inc 20260601 0 4.59 4.89 4.57 4.78 363400 4.78 up up correct
TTMI.US TTM Technologies Inc 20260601 0 169.94 176.47 166.08 172.44 2992700 172.44 up up correct
TTOO.US T2 Biosystems Inc 20260601 0 0.002 0.002 0.002 0.002 760 0.002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260601 0 2.85 2.88 2.85 2.88 1817 2.88 up up correct
TTWO.US Take 20260601 0 227.99 231.02 223.88 226.98 2625800 226.98 down down correct
TUSK.US Mammoth Energy Services Inc 20260601 0 3.35 3.398 3.222 3.38 206600 3.38 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260601 0 10.68 10.68 10.68 10.68 0 10.68
TVACW.US Thayer Ventures Acquisition Corporation 20260601 0 0.63 0.63 0.55 0.55 2669 0.55 down down correct
TVTX.US Travere Therapeutics Inc 20260601 0 46.51 46.88 45.015 45.04 1382200 45.04 down down correct
TW.US Tradeweb Markets Inc 20260601 0 100.47 104.29 99.81 100.19 2700600 100.19 down down correct
TWIN.US Twin Disc Incorporated 20260601 0 16.82 16.92 16.26 16.89 67600 16.89 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20260601 0 10.1 10.1 10.1 10.1 100000 10.1
TWST.US Twist Bioscience Corporation 20260601 0 66.87 68.14 63.99 67.86 1294900 67.86 up up correct
TXG.US 10x Genomics Inc 20260601 0 28.02 29.92 27.282 29.59 3026400 29.59 up up correct
TXMD.US TherapeuticsMD Inc 20260601 0 2.04 2.12 2.02 2.12 14800 2.12 up up correct
TXN.US Texas Instruments Incorporated 20260601 0 297.38 302 289.93 293.2 9623100 293.2 down down correct
TXRH.US Texas Roadhouse Inc 20260601 0 179.85 181.11 175 175.4 1091900 174.65 down down correct
TYRA.US Tyra Biosciences Inc 20260601 0 33.35 33.35 29.65 30.39 1077350 30.39 down down correct
TZOO.US Travelzoo 20260601 0 10.68 10.86 10.28 10.71 76100 10.71 up up correct
UAL.US United Airlines Holdings Inc 20260601 0 111.4 112.91 108.91 111.76 4778400 111.76 up up correct
UBCP.US United Bancorp Inc 20260601 0 15.8 15.88 15.59 15.88 2700 15.6905 up up correct
UBOH.US United Bancshares Inc 20260601 0 37.16 37.16 37.16 37.16 0 37.16
UBSI.US United Bankshares Inc 20260601 0 43.04 43.09 42.22 42.64 989500 42.2798 down down correct
UCL.US uCloudlink Group Inc 20260601 0 1.01 1.14 1 1.12 16263 1.12 up up correct
UCTT.US Ultra Clean Holdings Inc 20260601 0 82.92 85.46 80.55 84.7 871200 84.7 up up correct
UEIC.US Universal Electronics Inc 20260601 0 4.17 4.19 4.03 4.07 27844 4.07 down down correct
UFCS.US United Fire Group Inc 20260601 0 44.24 44.69 43.16 43.7 118700 43.5004 down down correct
UFPI.US UFP Industries Inc 20260601 0 80.7 81.07 78.49 79.46 384100 79.46 down down correct
UFPT.US UFP Technologies Inc 20260601 0 218.79 221.74 211.3 218.13 214200 218.13 down down correct
UG.US United 20260601 0 6.97 7.02 6.9 6.99 4700 6.99 up up correct
UGRO.US urban 20260601 0 3.62 3.87 3.57 3.61 57500 3.61 down down correct
UHAL.US AMERCO 20260601 0 57.68 57.68 55.69 56.66 350700 56.66 down down correct
UK.US Ucommune International Ltd 20260601 0 3.23 3.35 3.04 3.12 112200 3.12 down down correct
ULBI.US Ultralife Corporation 20260601 0 7.52 7.7 7.03 7.26 54600 7.26 down down correct
ULCC.US Frontier Group Holdings Inc 20260601 0 5.9 6.12 5.7 5.93 5087400 5.93 up up correct
ULH.US Universal Logistics Holdings Inc 20260601 0 15.58 16.4 15.39 16.2 58400 16.2 up up correct
ULTA.US Ulta Beauty Inc 20260601 0 504.61 510.64 496.54 500.77 938200 500.77 down down correct
UMBF.US UMB Financial Corporation 20260601 0 130.48 130.48 127.45 128.15 349800 127.732 down down correct
UNB.US Union Bankshares Inc 20260601 0 23.14 23.46 23.1 23.29 6700 23.29 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260601 0 7.45 8.02 7.41 7.6 937100 7.6 up up correct
UNIT.US Uniti Group Inc 20260601 0 11.03 11.24 10.88 11.13 1378800 11.13 up up correct
UNTY.US Unity Bancorp Inc 20260601 0 55.46 55.46 53.76 54.59 51600 54.4245 down down correct
UONE.US Urban One Inc 20260601 0 6.6 6.8 6.36 6.7 29200 6.7 up up correct
UONEK.US Urban One Inc 20260601 0 5.24 5.24 5.24 5.24 10700 5.24
UPC.US Universe Pharmaceuticals INC 20260601 0 3.4 3.4 3.05 3.37 9690 3.37 down down correct
UPLD.US Upland Software Inc 20260601 0 0.95 1.025 0.911 0.993 34950 9.93 up up correct
UPST.US Upstart Holdings Inc 20260601 0 33.79 34.672 33.053 33.61 4265400 33.61 down down correct
UPWK.US Upwork Inc 20260601 0 8.82 9.38 8.82 9.37 3587200 9.37 up up correct
URBN.US Urban Outfitters Inc 20260601 0 72.04 72.35 69.86 71.52 1209800 71.52 down down correct
URGN.US UroGen Pharma Ltd 20260601 0 27.88 27.934 26 27.03 1068000 27.03 down down correct
UROY.US Uranium Royalty Corp 20260601 0 3.5 3.63 3.39 3.53 2563700 3.53 up up correct
USAU.US U.S. Gold Corp 20260601 0 15.92 16.07 15.26 15.8 258200 15.8 down down correct
USCB.US US Century Bank 20260601 0 18.49 18.49 18.15 18.31 46000 18.31 down down correct
USEG.US U.S. Energy Corp 20260601 0 0.9801 1.07 0.98 1.07 2312091 1.07 up up correct
USIO.US Usio Inc 20260601 0 1.6 1.63 1.56 1.56 57800 1.56 down down correct
USLM.US United States Lime & Minerals Inc 20260601 0 113.04 113.04 108.9601 111.22 133585 111.22 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260601 0 16.4 16.4 16.4 16.4 0 14.04
UTHR.US United Therapeutics Corporation 20260601 0 551.7 560.97 544.49 544.62 498500 544.62 down down correct
UTMD.US Utah Medical Products Inc 20260601 0 67 67.27 65.54 66.18 11204 65.8759 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260601 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260601 0 2.88 2.88 2.79 2.79 11400 2.79 down down correct
UVSP.US Univest Financial Corporation 20260601 0 39.12 39.46 38.5 39.09 511500 39.09 down down correct
UXIN.US Uxin Limited 20260601 0 2.22 2.31 2.175 2.3 108000 2.3 up up correct
VABK.US Virginia National Bankshares Corporation 20260601 0 42.635 42.635 42.24 42.24 5639 42.24 down down correct
VALN.US Valneva SE 20260601 0 5.94 6.1 5.83 5.95 57700 5.95 up up correct
VALU.US Value Line Inc 20260601 0 33.29 33.29 33.29 33.29 700 33.29
VAXX.US Vaxxinity Inc. Class A Common Stock 20260601 0 0.0001 0.0001 0.0001 0.0001 3052 0.0001
VBNK.US VersaBank Common Shares 20260601 0 18.04 18.325 17.61 17.89 60800 17.8757 down down correct
VC.US Visteon Corporation 20260601 0 116.5 118.42 115.83 118.15 365200 118.15 up up correct
VCEL.US Vericel Corporation 20260601 0 32.93 33.97 32.14 32.82 530000 32.82 down down correct
VCMIX.US Versus Capital Multi 20260601 0 23.37 23.37 23.37 23.37 0 23.1336
VCNX.US Vaccinex Inc 20260601 0 1 1 1 1 2 1
VCRRX.US Versus Capital Real Assets Fund LLC 20260601 0 28.72 28.72 28.72 28.72 0 28.72
VCTR.US Victory Capital Holdings Inc 20260601 0 83.47 86.055 83.47 84.67 589600 84.195 up down incorrect
VCYT.US Veracyte Inc 20260601 0 46.18 49.25 44.931 48.18 1527100 48.18 up up correct
VECO.US Veeco Instruments Inc 20260601 0 56.25 58.01 55.06 57.25 627900 57.25 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260601 0 7.12 7.12 6.805 6.9 19300 6.9 down down correct
VELO.US Velocity Acquisition Corp 20260601 0 22.74 23.21 21.08 21.51 2657800 21.51 down down correct
VEON.US VEON Ltd 20260601 0 55.91 56.26 54.65 55.09 56600 55.09 down down correct
VERA.US Vera Therapeutics Inc 20260601 0 35.03 35.03 33.83 33.94 921900 33.94 down down correct
VERB.US Verb Technology Company Inc 20260601 0 3.94 4.29 3.88 4.23 493859 4.23 up up correct
VERI.US Veritone Inc 20260601 0 2.08 2.195 2 2.08 4682200 2.08
VERU.US Veru Inc 20260601 0 2.32 2.39 2.27 2.38 100200 2.38 up up correct
VERX.US Vertex Inc 20260601 0 13.78 14.96 13.66 14.96 2439800 14.96 up down incorrect
VFF.US Village Farms International Inc 20260601 0 2.53 2.55 2.495 2.53 652942 2.53
VFLEX.US VFLEX 20260601 0 27.69 27.69 27.69 27.69 0 27.3674
VG.US Vonage Holdings Corp 20260601 0 12.54 13.11 12.52 12.68 15157300 12.6626 up up correct
VIA.US Via Renewables Inc 20260601 0 15.79 17.2 15.32 17.04 1071400 17.04 up up correct
VIASP.US Via Renewables Inc 20260601 0 25.62 25.68 25.5634 25.6499 6180 24.9921 up up correct
VIAV.US Viavi Solutions Inc 20260601 0 47.22 48.6 46 47.49 7127400 47.49 up up correct
VICR.US Vicor Corporation 20260601 0 325.14 330.13 311.98 328.85 622900 328.85 up up correct
VINC.US Vincerx Pharma Inc 20260601 0 0.0129 0.0129 0.0129 0.0129 692 0.0129
VINP.US Vinci Partners Investments Ltd 20260601 0 10 10.24 10 10.11 71182 10.11 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260601 0 0.94 0.96 0.94 0.94 81100 0.94
VIR.US Vir Biotechnology Inc 20260601 0 9.34 9.49 9.02 9.03 1749200 9.03 down down correct
VIRC.US Virco Mfg. Corporation 20260601 0 5.99 6.02 5.9 5.96 24900 5.9357 down down correct
VIRT.US Virtu Financial Inc 20260601 0 49.68 52.005 49.68 51.55 1803700 51.55 up up correct
VISL.US Vislink Technologies Inc 20260601 0 3.05 3.16 3.02 3.02 2600 3.02 down down correct
VITL.US Vital Farms Inc 20260601 0 9.86 10.235 9.6 10.07 3095600 10.07 up up correct
VIVE.US Viveve Medical Inc 20260601 0 0.0002 0.0002 0.0002 0.0002 5626 0.0002
VIVO.US Meridian Bioscience Inc 20260601 0 6 6.86 5.85 6.6 2721900 6.6 up up correct
VKTX.US Viking Therapeutics Inc 20260601 0 32.06 32.35 31.265 31.27 1490100 31.27 down down correct
VLGEA.US Village Super Market Inc 20260601 0 46.61 47.21 46.52 46.62 34600 46.3467 up up correct
VLN.US WT 20260601 0 0.0565 0.0565 0.046 0.0507 21791 0.0507 down down correct
VLY.US Valley National Bancorp 20260601 0 13.69 13.69 13.44 13.52 6230300 13.4183 down down correct
VLYPO.US Valley National Bancorp 20260601 0 24.9 25.0699 24.9 25.06 2199 24.577 up up correct
VLYPP.US Valley National Bancorp 20260601 0 25.14 25.14 25.0201 25.05 9364 24.5504 down down correct
VMAR.US Vision Marine Technologies Inc 20260601 0 0.558 0.58 0.511 0.545 69440 5.45 down down correct
VMD.US Viemed Healthcare Inc 20260601 0 9.76 9.88 9.595 9.72 186400 9.72 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260601 0 6.37 6.51 6.3 6.37 940700 6.37
VNET.US 21Vianet Group Inc 20260601 0 10.18 11.16 10.1 10.6 6722800 10.6 up up correct
VNO.US PO 20260601 0 14.94 15.19 14.94 15.19 101488 14.9065 up up correct
VNOM.US Viper Energy Partners LP 20260601 0 46.34 46.65 45.53 45.61 2038400 45.61 down down correct
VOD.US Vodafone Group Plc 20260601 0 14.81 15.0199 14.81 14.97 3321552 14.6954 up up correct
VOR.US Vor Biopharma Inc 20260601 0 14.77 14.783 14.165 14.57 536400 14.57 down down correct
VRA.US Vera Bradley Inc 20260601 0 3.3 3.3 3 3.17 264700 3.17 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260601 0 5.87 6.101 5.66 5.9 24000 5.9 up up correct
VRDN.US Viridian Therapeutics Inc 20260601 0 17.44 17.6 16.6 16.96 1369500 16.96 down down correct
VREX.US Varex Imaging Corporation 20260601 0 10.22 10.3 9.86 10.03 403300 10.03 down down correct
VRM.US Vroom Inc 20260601 0 11.51 11.95 11.37 11.67 2700 11.67 up down incorrect
VRME.US VerifyMe Inc 20260601 0 0.6503 0.7493 0.65 0.7352 107500 0.7352 up up correct
VRNS.US Varonis Systems Inc 20260601 0 35 36.27 34.19 36.11 2620600 36.11 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260601 0 0.0001 0.0001 0.0001 0.0001 11193 0.0001
VRRM.US Verra Mobility Corporation 20260601 0 4.59 5.03 4.48 4.89 14905900 4.89 up up correct
VRSK.US Verisk Analytics Inc 20260601 0 174.99 184.45 174.99 183.97 1949100 183.4695 up up correct
VRSN.US VeriSign Inc 20260601 0 286.11 299.49 285.42 296.59 888600 296.59 up up correct
VRTS.US Virtus Investment Partners Inc 20260601 0 142.82 147.38 142.6 145.6 133500 145.6 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260601 0 439.91 443.54 433.26 438.4 1115200 438.4 down up incorrect
VS.US Versus Systems Inc 20260601 0 1.57 1.68 1.4 1.64 125500 1.64 up down incorrect
VSAT.US Viasat Inc 20260601 0 80.74 80.74 71.02 72.86 4227765 72.86 down up incorrect
VSEC.US VSE Corporation 20260601 0 180.56 182.46 173.4101 180.32 465579 180.2336 down up incorrect
VSTM.US Verastem Inc 20260601 0 4.33 4.35 4.13 4.19 1353400 4.19 down down correct
VTGN.US VistaGen Therapeutics Inc 20260601 0 0.63 0.66 0.62 0.65 614500 0.65 up down incorrect
VTRS.US Viatris Inc 20260601 0 16.17 16.17 15.73 15.81 12469700 15.81 down down correct
VTSI.US VirTra Inc 20260601 0 3.38 3.45 3.2201 3.33 107500 3.33 down down correct
VTVT.US vTv Therapeutics Inc 20260601 0 32.65 34.93 32.65 34.3 59600 34.3 up up correct
VUZI.US Vuzix Corporation 20260601 0 4.4 4.54 4.04 4.25 2292900 4.25 down down correct
VVOS.US Vivos Therapeutics Inc 20260601 0 0.73 0.738 0.658 0.685 141100 0.685 down down correct
VXRT.US Vaxart Inc 20260601 0 0.64 0.65 0.61 0.63 352600 0.63 down down correct
VYGR.US Voyager Therapeutics Inc 20260601 0 3.88 3.92 3.73 3.79 445100 3.79 down down correct
VYNE.US VYNE Therapeutics Inc 20260601 0 0.689 0.689 0.682 0.6828 192138 0.3855 down down correct
WABC.US Westamerica Bancorporation 20260601 0 55.26 55.88 54.67 55.15 144497 55.15 down down correct
WAFD.US Washington Federal Inc 20260601 0 35.37 35.38 34.66 35 648100 35 down down correct
WAFDP.US Washington Federal Inc 20260601 0 16.27 16.5 16.213 16.213 10500 15.9176 down down correct
WAFU.US Wah Fu Education Group Limited 20260601 0 1.66 1.66 1.56 1.6 18400 1.6 down down correct
WAL.US PA 20260601 0 24.14 24.25 24.1127 24.18 9356 23.9124 up up correct
WALD.US Waldencast Acquisition Corp 20260601 0 1.38 1.98 1.23 1.83 10820100 1.83 up up correct
WALDW.US Waldencast Acquisition Corp 20260601 0 0.0644 0.0644 0.041 0.049 1031743 0.049 down down correct
WASH.US Washington Trust Bancorp Inc 20260601 0 32.23 32.345 31.74 32.17 168971 31.6762 down down correct
WATT.US Energous Corporation 20260601 0 27.93 30.62 27.48 29.66 288800 29.66 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260601 0 8.79 8.82 8.47 8.82 10100 8.82 up up correct
WB.US Weibo Corporation 20260601 0 7.81 8.06 7.81 7.99 1232500 7.99 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260601 0 33.84 36.09 33.76 35.95 2652200 35.95 up up correct
WDAY.US Workday Inc 20260601 0 152 158.64 149.06 157.23 9317500 157.23 up up correct
WDC.US Western Digital Corporation 20260601 0 536 564.14 534.27 546.2 6240900 546.0576 up up correct
WDFC.US WD 20260601 0 198.67 199.97 195.43 196.85 130400 196.0668 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260601 0 0.45 0.45 0.45 0.45 0 0.45
WEN.US The Wendy's Company 20260601 0 7.6 7.86 7.53 7.85 6270900 7.85 up down incorrect
WERN.US Werner Enterprises Inc 20260601 0 41.51 42.5484 40.91 42.52 977967 42.3822 up up correct
WEYS.US Weyco Group Inc 20260601 0 34.95 35.81 34.3 35.72 15300 35.72 up up correct
WFC.US PD 20260601 0 16.78 16.78 16.6501 16.68 72739 16.68 down down correct
WFCF.US Where Food Comes From Inc 20260601 0 11.6 12.13 11.25 12.04 9500 12.04 up up correct
WFCPX.US Wells Fargo & Co Non 20260601 0 16.87 16.87 16.87 16.87 0 16.8
WFRD.US Weatherford International plc Ordinary Shares 20260601 0 104.24 105.67 102.29 102.71 1292900 102.71 down down correct
WHF.US WhiteHorse Finance Inc 20260601 0 6.85 6.97 6.75 6.96 131200 6.96 up up correct
WHLM.US Wilhelmina International Inc 20260601 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260601 0 1 1.034 0.95 0.978 55650 3.912 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260601 0 38.75 38.75 38.75 38.75 0 38.75
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260601 0 8.09 8.09 7.8 7.8 2000 7.8 down down correct
WILC.US G. Willi 20260601 0 36.32 36.9 35.73 35.73 900 35.73 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260601 0 1.71 1.79 1.69 1.78 147700 1.78 up up correct
WINA.US Winmark Corporation 20260601 0 373.8 384.51 366.66 380.52 47700 380.52 up up correct
WING.US Wingstop Inc 20260601 0 157.54 162.38 156.195 158.16 1045000 158.16 up up correct
WINT.US Windtree Therapeutics Inc 20260601 0 0.02 0.02 0.02 0.02 29000 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260601 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260601 0 0.1411 0.1411 0.1411 0.1411 75 0.1411
WINVU.US WinVest Acquisition Corp Unit 20260601 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260601 0 0.0568 0.0568 0.02 0.02 650 0.02 down down correct
WIX.US Wix.com Ltd 20260601 0 58.174 62.97 56.75 62.54 2212600 62.54 up up correct
WKEY.US WISeKey International Holding AG 20260601 0 9.12 9.3 8.81 8.99 97900 8.99 down down correct
WKHS.US Workhorse Group Inc 20260601 0 3.92 3.96 3.642 3.75 148100 3.75 down down correct
WKSP.US Worksport Ltd. Common Stock 20260601 0 0.73 0.788 0.692 0.754 776700 0.754 up up correct
WLDN.US Willdan Group Inc 20260601 0 90.46 95.64 89.5 94.25 253600 94.25 up up correct
WLFC.US Willis Lease Finance Corporation 20260601 0 175.01 177.315 169.62 171.53 474768 57.1766 down down correct
WMG.US Warner Music Group Corp 20260601 0 31.64 31.96 30.74 31.13 2747600 31.13 down down correct
WNEB.US Western New England Bancorp Inc 20260601 0 13.15 13.15 12.78 12.97 21500 12.97 down down correct
WNW.US Wunong Net Technology Company Limited 20260601 0 3.93 3.99 3.48 3.64 297200 3.64 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260601 0 3.01 3.09 2.94 3.06 1627400 3.06 up up correct
WORX.US SCWorx Corp 20260601 0 0.282 0.4 0.282 0.3 7200 0.3 up up correct
WPRT.US Westport Fuel Systems Inc 20260601 0 1.94 1.99 1.94 1.95 21100 1.95 up up correct
WRAP.US Wrap Technologies Inc 20260601 0 1.32 1.405 1.31 1.35 107500 1.35 up up correct
WRLD.US World Acceptance Corporation 20260601 0 164.4 170 164.31 167.71 180000 167.71 up up correct
WSBC.US WesBanco Inc 20260601 0 34.33 34.34 33.73 33.89 693400 33.5179 down down correct
WSBF.US Waterstone Financial Inc 20260601 0 18.47 18.58 18.14 18.34 40800 18.1844 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260601 0 24.98 26.33 24.615 25.18 1921900 25.111 up up correct
WSFS.US WSFS Financial Corporation 20260601 0 70.79 71.48 69.61 70.36 409900 70.36 down down correct
WTBA.US West Bancorporation Inc 20260601 0 23.76 23.97 23.32 23.59 42400 23.59 down down correct
WTER.US The Alkaline Water Company Inc 20260601 0 0.0483 0.0525 0.04 0.0525 9868 0.0525 up up correct
WTFC.US Wintrust Financial Corporation 20260601 0 148.17 149.73 146.61 147.08 354300 147.08 down down correct
WTW.US Weight Watchers International Inc 20260601 0 248.54 257.62 248.54 257.04 681500 256.1078 up down incorrect
WVE.US Wave Life Sciences Ltd 20260601 0 6.54 6.54 6.15 6.26 3755300 6.26 down up incorrect
WVFC.US WVS Financial Corp 20260601 0 14.25 14.25 14.25 14.25 0 14.25
WVVI.US Willamette Valley Vineyards Inc 20260601 0 2.75 2.75 2.75 2.75 2500 2.75
WVVIP.US Willamette Valley Vineyards Inc 20260601 0 2.48 2.48 2.45 2.48 4900 2.48
WW.US WW International Inc 20260601 0 16.33 17.47 16.33 16.78 339200 16.78 up down incorrect
WWD.US Woodward Inc 20260601 0 343.42 345.88 337.06 341.76 844400 341.76 down up incorrect
WYNN.US Wynn Resorts Limited 20260601 0 103.33 107.77 102.13 106.53 2135400 106.53 up down incorrect
XAIR.US Beyond Air Inc 20260601 0 0.475 0.51 0.45 0.486 11650 9.72 up up correct
XBIO.US Xenetic Biosciences Inc 20260601 0 3.195 3.31 3.05 3.31 31000 3.31 up up correct
XBIT.US XBiotech Inc 20260601 0 2.44 2.4771 2.34 2.38 59273 2.38 down down correct
XCAPX.US ACAP Strategic Fund 20260601 0 31.56 31.56 31.56 31.56 0 31.56
XCUR.US Exicure Inc 20260601 0 3.285 3.33 2.99 3.33 18100 3.33 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260601 0 24.09 24.09 24.09 24.09 0 24.09
XEL.US Xcel Energy Inc 20260601 0 78.45 78.82 76.16 76.41 5024800 75.838 down down correct
XELA.US Exela Technologies Inc 20260601 0 0.002 0.002 0.002 0.002 500 0.002
XELB.US Xcel Brands Inc 20260601 0 2.22 2.32 2.07 2.32 32600 2.32 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260601 0 54.43 55.239 53.1 53.41 1348000 53.41 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260601 0 6.13 6.19 5.98 6.07 1653000 6.07 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260601 0 4.24 4.33 4.095 4.11 469200 4.11 down down correct
XGN.US Exagen Inc 20260601 0 5.16 5.55 5 5.35 1102600 5.35 up up correct
XILSX.US Pioneer ILS Interval Fund 20260601 0 10.43 10.43 10.43 10.43 0 10.43
XLO.US Xilio Therapeutics Inc. Common Stock 20260601 0 8.47 8.53 8.2 8.25 21700 8.25 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260601 0 94.99 99.86 93.31 95.25 723100 95.25 up up correct
XNCR.US Xencor Inc 20260601 0 11.83 11.99 11.51 11.8 709375 11.8 down down correct
XNET.US Xunlei Limited 20260601 0 6.03 6.08 5.87 5.98 364200 5.98 down down correct
XOMA.US XOMA Corporation 20260601 0 41.71 41.74 41.54 41.69 119300 41.69 down down correct
XOMAO.US XOMA Corporation 20260601 0 25.34 25.37 25.34 25.35 2400 24.8294 up up correct
XOMAP.US XOMA Corporation 20260601 0 25.35 25.4 25.35 25.383 3200 24.8466 up up correct
XONE.US The ExOne Company 20260601 0 49.27 49.29 49.27 49.29 86709 49.1432 up up correct
XOS.US Xos Inc 20260601 0 2.26 2.34 2.24 2.34 21400 2.34 up up correct
XOSWW.US Xos Equity Warrants 20260601 0 0.002 0.002 0.002 0.002 2118 0.002
XP.US XP Inc 20260601 0 16.43 16.795 16.41 16.6 3826300 16.3877 up up correct
XPEL.US XPEL Inc 20260601 0 45.31 45.35 43.475 44.6 448900 44.6 down up incorrect
XPER.US Xperi Holding Corporation 20260601 0 7.78 7.94 7.58 7.8 708900 7.8 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260601 0 5.46 5.46 5.46 5.46 0 5.4247
XRAY.US DENTSPLY SIRONA Inc 20260601 0 10.31 10.36 9.89 10.02 4515400 10.02 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260601 0 2.23 2.3 2.13 2.22 17300 2.22 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260601 0 3.26 3.4 3.05 3.09 6029100 3.0656 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260601 0 9.26 9.26 9.26 9.26 0 9.2145
XSICX.US Voya Senior Income Fund Class 20260601 0 9.23 9.23 9.23 9.23 0 9.1888
XSIIX.US ING Senior Incm Fd 20260601 0 9.21 9.21 9.21 9.21 0 9.1628
XSIWX.US ING Senior Incm Fd 20260601 0 9.27 9.27 9.27 9.27 0 9.2228
XSLCX.US Invesco Senior Loan Fund Class 20260601 0 5.46 5.46 5.46 5.46 0 5.4257
XTLB.US XTL Biopharmaceuticals Ltd 20260601 0 2.48 2.51 2.39 2.4 17627 2.4 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260601 0 0.53 0.595 0.53 0.58 16355 11.6 up up correct
YI.US 111 Inc 20260601 0 5.33 5.58 5.09 5.44 58100 5.44 up up correct
YJ.US Yunji Inc 20260601 0 1.58 1.602 1.39 1.6 26300 1.6 up up correct
YORW.US The York Water Company 20260601 0 29.69 29.745 29.33 29.53 136799 29.3116 down down correct
YQ.US 17 Education & Technology Group Inc 20260601 0 2.3 2.473 2.3 2.33 4500 2.33 up up correct
YTRA.US Yatra Online Inc 20260601 0 0.95 0.96 0.91 0.93 10200 0.93 down down correct
Z.US Zillow Group Inc 20260601 0 35.37 36.475 34.64 36.25 4486700 36.25 up up correct
ZBRA.US Zebra Technologies Corporation 20260601 0 244.39 251.97 243.19 249.96 1137800 249.96 up up correct
ZCMD.US Zhongchao Inc 20260601 0 0.039 0.039 0.0223 0.026 6435768 2.418 down down correct
ZD.US Ziff Davis Inc. 20260601 0 45.07 46.39 44.9 46.18 451600 46.18 up up correct
ZG.US Zillow Group Inc 20260601 0 35.36 36.7 34.92 36.44 972900 36.44 up up correct
ZION.US Zions Bancorporation National Association 20260601 0 61.69 61.98 60.83 61.08 1219600 61.08 down up incorrect
ZIONP.US Zions Bancorporation National Association 20260601 0 19.158 19.158 19 19.0729 2824 19.0729 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260601 0 4.4 4.4 4.4 4.4 0 4.4
ZIVOW.US Zivo Bioscience Inc. Warrants 20260601 0 0.0015 0.0015 0.0001 0.0001 61000 0.0001 down down correct
ZJZZT.US NASDAQ TEST STOCK 20260601 0 10.01 10.01 10.01 10.01 50650 10.01
ZKIN.US ZK International Group Co. Ltd 20260601 0 1.37 1.423 1.28 1.32 17400 1.32 down down correct
ZLAB.US Zai Lab Limited 20260601 0 17.6 17.6 17.02 17.09 914900 17.09 down down correct
ZM.US Zoom Video Communications Inc 20260601 0 104 114.74 103.36 111.62 8697100 111.62 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260601 0 4.05 4.105 3.955 3.98 699800 3.98 down down correct
ZS.US Zscaler Inc 20260601 0 144.5 157.7 143.75 155.71 10359600 155.71 up up correct
ZUMZ.US Zumiez Inc 20260601 0 24.2 24.2 23.12 23.32 152400 23.32 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260601 0 12.13 15.53 12.13 15.53 159595 15.53 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260601 0 10 10 10 10 10 10

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