CollectAI

close-nasdaq_stocks

2026/06/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260602 0 6.5 6.5 6.5 6.5 0 6.4682
AACG.US ATA Creativity Global 20260602 0 1.14 1.14 1.04 1.07 16100 1.07 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260602 0 9.96 9.96 9.96 9.96 0 9.96
AACIU.US Armada Acquisition Corp. I Unit 20260602 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260602 0 20.03 20.03 20.03 20.03 0 19.8821
AAL.US American Airlines Group Inc 20260602 0 14.46 14.52 13.87 13.93 49491400 13.93 down down correct
AAME.US Atlantic American Corporation 20260602 0 2.04 2.08 1.95 2.03 12000 2.03 down down correct
AAOI.US Applied Optoelectronics Inc 20260602 0 195.16 205.77 188.2 202.37 12724300 202.37 up up correct
AAON.US AAON Inc 20260602 0 140.74 148.5 140 143.5 1223700 143.4001 up up correct
AAPL.US Apple Inc 20260602 0 307.46 315.45 306.69 315.2 44534700 315.2 up up correct
AATC.US Image Sensing Systems Inc 20260602 0 5.45 5.53 5.45 5.53 2400 5.53 up up correct
ABCB.US Ameris Bancorp 20260602 0 83.08 84.81 83.08 84.63 303400 84.4427 up down incorrect
ABCL.US AbCellera Biologics Inc 20260602 0 6.305 6.44 6.08 6.13 8065300 6.13 down down correct
ABEO.US Abeona Therapeutics Inc 20260602 0 5.6 5.72 5.55 5.69 818000 5.69 up down incorrect
ABNB.US Airbnb Inc 20260602 0 136.24 136.6 131.84 134.35 3499400 134.35 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260602 0 2.51 2.51 2.37 2.37 265900 2.37 down up incorrect
ABR.US PF 20260602 0 22.88 23 22.77 22.84 26854 22.4511 down down correct
ABSI.US Absci Corporation Common Stock 20260602 0 6.48 6.55 6.13 6.35 3693800 6.35 down down correct
ABUS.US Arbutus Biopharma Corporation 20260602 0 4.44 4.47 4.19 4.26 1750139 4.26 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260602 0 1.39 1.4 1.21 1.25 110500 1.25 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260602 0 21.27 21.38 20.75 20.89 1236300 20.89 down down correct
ACB.US Aurora Cannabis Inc 20260602 0 3.64 3.64 3.51 3.51 474000 3.51 down down correct
ACET.US Adicet Bio Inc 20260602 0 8.66 8.67 8.11 8.11 170800 8.11 down down correct
ACGL.US Arch Capital Group Ltd 20260602 0 88.41 89.15 87.61 87.62 2289600 87.62 down down correct
ACGLN.US Arch Capital Group Ltd 20260602 0 16.58 16.58 16.473 16.52 31100 16.2332 down down correct
ACGLO.US Arch Capital Group Ltd 20260602 0 19.8 19.845 19.7 19.71 18196 19.3623 down down correct
ACHC.US Acadia Healthcare Company Inc 20260602 0 23.57 24.84 23.45 24.42 2319000 24.42 up down incorrect
ACHV.US Achieve Life Sciences Inc 20260602 0 5.3 5.3 5.03 5.03 866400 5.03 down down correct
ACIU.US AC Immune SA 20260602 0 2.46 2.47 2.325 2.42 546074 2.42 down up incorrect
ACIW.US ACI Worldwide Inc 20260602 0 44.11 44.63 43.36 43.71 630800 43.71 down down correct
ACLS.US Axcelis Technologies Inc 20260602 0 153.78 159.03 152.84 158.78 272300 158.78 up up correct
ACMR.US ACM Research Inc 20260602 0 84.69 92.13 83.23 91.92 1595500 91.92 up up correct
ACNB.US ACNB Corporation 20260602 0 52.59 53.775 51.19 53.72 51253 53.72 up up correct
ACRS.US Aclaris Therapeutics Inc 20260602 0 4.41 4.67 4.35 4.63 1510212 4.63 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260602 0 40.85 41.63 40.85 41.15 260300 41.15 up up correct
ACTG.US Acacia Research Corporation 20260602 0 4.61 4.775 4.6 4.73 250584 4.73 up up correct
ACVA.US ACV Auctions Inc 20260602 0 6.39 6.445 6.25 6.32 3623900 6.32 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260602 0 1.91 1.91 1.78 1.8 147342 1.8 down down correct
ADAG.US Adagene Inc 20260602 0 3.8 3.8 3.38 3.39 175200 3.39 down down correct
ADBE.US Adobe Inc 20260602 0 267.98 272.03 260.05 262.11 5821800 262.11 down up incorrect
ADC.US PA 20260602 0 17.19 17.19 17.04 17.07 11508 16.8943 down down correct
ADI.US Analog Devices Inc 20260602 0 409.5 423.97 409 423.2 4954100 423.2 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260602 0 2.46 2.46 2.35 2.36 22100 2.36 down down correct
ADMA.US ADMA Biologics Inc 20260602 0 7.76 7.8 7.45 7.6 3279800 7.6 down down correct
ADP.US Automatic Data Processing Inc 20260602 0 229.5 231.89 225.21 231.18 3550500 229.4393 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260602 0 3.795 3.8325 3.71 3.785 1631600 15.14 down up incorrect
ADSK.US Autodesk Inc 20260602 0 241.62 243.16 235.7 236.66 2354400 236.66 down down correct
ADTN.US ADTRAN Inc 20260602 0 17.97 18.8 17.97 18.26 3167800 18.26 up up correct
ADTX.US Aditxt Inc 20260602 0 0.0948 0.1289 0.08 0.1098 37873770 0.1098 up up correct
ADUS.US Addus HomeCare Corporation 20260602 0 89.18 91.6 88.74 90.45 254800 90.45 up up correct
ADV.US Advantage Solutions Inc 20260602 0 37.44 37.79 35.39 35.94 90400 35.94 down down correct
ADXN.US Addex Therapeutics Ltd 20260602 0 6.63 6.63 6.4 6.4 1000 6.4 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260602 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260602 0 1.12 1.13 1.05 1.11 171500 1.11 down down correct
AEHR.US Aehr Test Systems 20260602 0 99.65 114.02 97.75 113 2600900 113 up up correct
AEI.US Alset EHome International Inc 20260602 0 1.52 1.55 1.44 1.51 21936 1.51 down down correct
AEIS.US Advanced Energy Industries Inc 20260602 0 300.03 313.27 298.59 312.28 1011000 312.28 up up correct
AEMD.US Aethlon Medical Inc 20260602 0 2.29 2.33 2.09 2.21 525500 2.21 down down correct
AEP.US American Electric Power Company Inc 20260602 0 124.21 127.15 124 127.11 4360900 127.11 up down incorrect
AEYE.US AudioEye Inc 20260602 0 8.29 8.34 7.93 8.18 76100 8.18 down up incorrect
AFBI.US Affinity Bancshares Inc 20260602 0 22.49 22.49 22.48 22.48 3800 22.48 down down correct
AFCG.US AFC Gamma Inc 20260602 0 3.66 3.75 3.61 3.73 137700 3.6724 up up correct
AFIB.US Acutus Medical Inc 20260602 0 0.0002 0.0002 0.0002 0.0002 5050 0.0002
AFRM.US Affirm Holdings Inc 20260602 0 71.28 72.4 70.05 71.01 4716600 71.01 down down correct
AFYA.US Afya Limited 20260602 0 14.46 14.64 14.32 14.4 38900 14.4 down down correct
AGEN.US Agenus Inc 20260602 0 3.44 3.52 3.36 3.38 413000 3.38 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260602 0 28.2 28.3 26.44 26.51 1100900 26.51 down down correct
AGMH.US AGM Group Holdings Inc 20260602 0 1.3 1.33 1.16 1.227 64900 1.227 down down correct
AGNC.US AGNC Investment Corp 20260602 0 10.22 10.33 10.19 10.2 11744200 10.0887 down down correct
AGNCM.US AGNC Investment Corp 20260602 0 25.03 25.14 25.03 25.08 13239 24.5553 up up correct
AGNCN.US AGNC Investment Corp 20260602 0 25.82 25.94 25.82 25.9 20100 25.3217 up up correct
AGNCO.US AGNC Investment Corp 20260602 0 25.58 25.58 25.56 25.57 4300 25.0012 down down correct
AGNCP.US AGNC Investment Corp. 20260602 0 25.22 25.22 25.1001 25.18 17250 24.6261 down up incorrect
AGYS.US Agilysys Inc 20260602 0 90.59 91.48 88 89.74 301400 89.74 down down correct
AHCO.US AdaptHealth Corp 20260602 0 9.83 9.98 9.59 9.65 1798200 9.65 down up incorrect
AIHS.US Senmiao Technology Limited 20260602 0 1.26 1.26 1.24 1.24 1600 1.24 down up incorrect
AIP.US Arteris Inc. Common Stock 20260602 0 36.01 38 35.79 37.94 1238374 37.94 up up correct
AIRG.US Airgain Inc 20260602 0 7.12 7.658 7.12 7.39 214000 7.39 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260602 0 5.27 5.5 5.215 5.22 519600 5.22 down up incorrect
AIRT.US Air T Inc 20260602 0 21.79 22.5 21.79 22.5 61 22.5 up down incorrect
AIRTP.US Air T Inc 20260602 0 19.19 19.3 19.01 19.01 2100 19.01 down down correct
AKAM.US Akamai Technologies Inc 20260602 0 151.99 163.25 150.51 160.32 4190700 160.32 up up correct
AKBA.US Akebia Therapeutics Inc 20260602 0 1.01 1.019 0.91 0.936 7220200 0.936 down down correct
AKTS.US Akoustis Technologies Inc 20260602 0 19.28 21.07 18.52 20.26 310100 20.26 up up correct
AKTX.US Akari Therapeutics Plc 20260602 0 13.69 16.2 13.4 14.63 265400 14.63 up up correct
ALCO.US Alico Inc 20260602 0 40.35 40.679 40.3 40.53 18230 40.4811 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260602 0 1.67 1.687 1.58 1.64 959600 1.64 down down correct
ALEC.US Alector Inc 20260602 0 2.04 2.07 1.92 1.95 1561015 1.95 down up incorrect
ALF.US Alfi Inc 20260602 0 10.853 10.87 10.85 10.85 90900 10.85 down up incorrect
ALGM.US Allegro MicroSystems Inc 20260602 0 48.64 50.74 48.4 50.33 2339300 50.33 up down incorrect
ALGN.US Align Technology Inc 20260602 0 169.77 173.47 165.99 166.69 901900 166.69 down down correct
ALGS.US Aligos Therapeutics Inc 20260602 0 5.36 5.55 5.01 5.25 175700 5.25 down down correct
ALGT.US Allegiant Travel Company 20260602 0 90.7 90.7 87.02 87.67 486100 87.67 down down correct
ALHC.US Alignment Healthcare Inc 20260602 0 13.31 13.73 13.18 13.64 7608400 13.64 up up correct
ALKS.US Alkermes plc 20260602 0 41.61 41.94 40.83 41.32 2146000 41.32 down down correct
ALKT.US Alkami Technology Inc 20260602 0 18.53 18.72 17.6 17.79 1765000 17.79 down down correct
ALLO.US Allogene Therapeutics Inc 20260602 0 2.16 2.16 2.04 2.05 7373806 2.05 down down correct
ALLT.US Allot Ltd 20260602 0 8.35 8.4 8.06 8.18 414844 8.18 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260602 0 293.94 295.6 285 286.12 1042500 286.12 down down correct
ALOT.US AstroNova Inc 20260602 0 15.75 16.07 15 15.28 95000 15.28 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260602 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
ALRM.US Alarm.com Holdings Inc 20260602 0 45.1 46.04 44.79 45.98 475600 45.98 up up correct
ALRS.US Alerus Financial Corporation 20260602 0 28.4 29.105 28.4 28.92 318206 28.7123 up up correct
ALT.US Altimmune Inc 20260602 0 2.99 3 2.895 2.9 3144500 2.9 down down correct
ALTO.US Alto Ingredients Inc 20260602 0 5.72 5.9 5.58 5.67 2497516 5.67 down down correct
ALXO.US ALX Oncology Holdings Inc 20260602 0 1.76 1.825 1.69 1.78 859915 1.78 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260602 0 1.16 1.16 1.12 1.14 46000 1.14 down down correct
AMAL.US Amalgamated Financial Corp 20260602 0 40.75 42.29 40.75 42.23 131000 42.23 up up correct
AMAT.US Applied Materials Inc 20260602 0 465.3 491.51 461.45 490.05 10440700 490.05 up up correct
AMBA.US Ambarella Inc 20260602 0 78.69 81.53 76 78.38 1861800 78.38 down down correct
AMCX.US AMC Networks Inc 20260602 0 10.09 10.65 10.09 10.54 665900 10.54 up up correct
AMD.US Advanced Micro Devices Inc 20260602 0 506.3 522.49 501.22 521.54 24293200 521.54 up up correct
AMGN.US Amgen Inc 20260602 0 326.17 329.46 322.3 328.26 1558800 328.26 up up correct
AMKR.US Amkor Technology Inc 20260602 0 75.82 78.41 73.2 74.74 6364200 74.656 down down correct
AMPG.US AmpliTech Group Inc 20260602 0 5.1 5.38 4.905 5.02 3422600 5.02 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260602 0 18.36 18.67 18.1 18.45 810643 18.45 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260602 0 8.39 8.705 8.155 8.34 3659700 8.34 down down correct
AMRN.US Amarin Corporation plc 20260602 0 14.33 14.67 14.24 14.47 65700 14.47 up up correct
AMSC.US American Superconductor Corporation 20260602 0 51.46 52.55 48.87 51.17 1281700 51.17 down down correct
AMSF.US AMERISAFE Inc 20260602 0 30.38 30.89 30.27 30.81 171400 30.4128 up down incorrect
AMST.US Amesite Inc 20260602 0 1.39 1.46 1.36 1.39 243800 1.39
AMTB.US Amerant Bancorp Inc 20260602 0 21.94 22.54 21.86 22.53 128541 22.53 up up correct
AMTX.US Aemetis Inc 20260602 0 2.64 2.725 2.56 2.58 876800 2.58 down down correct
AMZN.US Amazon.com Inc 20260602 0 257.16 261.2 254.37 256.52 41811000 256.52 down down correct
ANAB.US AnaptysBio Inc 20260602 0 52.34 52.36 50.46 51.26 819800 51.26 down down correct
ANDE.US The Andersons Inc 20260602 0 72.24 73.51 71.94 72.79 246200 72.5772 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260602 0 0.443 0.443 0.401 0.401 6000 0.401 down down correct
ANGI.US Angi Inc 20260602 0 6.39 6.5 6.23 6.34 1236300 6.34 down down correct
ANGO.US AngioDynamics Inc 20260602 0 10.93 11.06 10.86 10.98 284200 10.98 up up correct
ANIK.US Anika Therapeutics Inc 20260602 0 14.55 14.58 14.305 14.38 57570 14.38 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20260602 0 75.83 76.64 73.95 74.65 264500 74.65 down up incorrect
ANIX.US Anixa Biosciences Inc 20260602 0 2.7 2.72 2.5 2.55 248200 2.55 down down correct
ANNX.US Annexon Inc 20260602 0 5.47 5.47 5.215 5.26 2105100 5.26 down down correct
ANY.US Sphere 3D Corp 20260602 0 4.165 4.47 3.38 3.91 13446200 3.91 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260602 0 45.5 53.38 45.5 53.32 1571400 53.32 up up correct
AOUT.US American Outdoor Brands Inc 20260602 0 10.31 10.31 9.7 9.88 30095 9.88 down down correct
APA.US APA Corporation 20260602 0 37.64 38.41 37.52 37.81 3898600 37.5457 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260602 0 8.9805 10.4811 6.57 10.4811 3637 10.4811 up up correct
APEI.US American Public Education Inc 20260602 0 51.14 52.38 50.7001 52.28 159730 52.28 up up correct
API.US Agora Inc 20260602 0 4.82 5.495 4.7 5.26 1437851 5.26 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20260602 0 3.358 3.358 3.358 3.358 0 3.358
APM.US Aptorum Group Limited 20260602 0 0.107 0.107 0.093 0.0976 146361 0.976 down down correct
APOG.US Apogee Enterprises Inc 20260602 0 38.47 39.21 38.29 38.57 240900 38.303 up up correct
APP.US AppLovin Corporation 20260602 0 613.86 617 591 605.63 2717800 605.63 down down correct
APPF.US AppFolio Inc 20260602 0 172.61 177.86 171 174.63 477600 174.63 up up correct
APPN.US Appian Corporation 20260602 0 26.21 27.19 25.28 26.69 1938300 26.69 up up correct
APPS.US Digital Turbine Inc 20260602 0 9 9.38 8.06 8.55 10367800 8.55 down up incorrect
APRE.US Aprea Therapeutics Inc 20260602 0 0.8 0.827 0.76 0.764 127300 0.764 down down correct
APVO.US Aptevo Therapeutics Inc 20260602 0 5.2 5.35 4.96 5.04 98400 5.04 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260602 0 1.443 1.46 1.38 1.405 4519 1.405 down down correct
APYX.US Apyx Medical Corporation 20260602 0 3.93 4.15 3.83 3.85 112800 3.85 down down correct
AQB.US AquaBounty Technologies Inc 20260602 0 1.03 1.05 1 1 30700 1 down down correct
AQMS.US Aqua Metals Inc 20260602 0 4.05 4.05 3.8 3.88 51100 3.88 down down correct
AQST.US Aquestive Therapeutics Inc 20260602 0 3.98 3.98 3.87 3.93 1972100 3.93 down up incorrect
ARAY.US Accuray Incorporated 20260602 0 0.38 0.41 0.37 0.4 1786600 0.4 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260602 0 1.26 1.27 1.13 1.13 3795117 1.13 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260602 0 0.0489 0.0604 0.0489 0.0493 72196 0.0493 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260602 0 3.7 3.74 3.45 3.5 30200 3.5 down down correct
ARCB.US ArcBest Corporation 20260602 0 140.8 142.68 138.69 141.85 223100 141.85 up up correct
ARCC.US Ares Capital Corporation 20260602 0 19 19.16 18.95 18.97 5562100 18.4972 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260602 0 7.83 7.86 7.49 7.65 466400 7.65 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260602 0 0.0002 0.0002 0.0002 0.0002 666 0.0002
ARDX.US Ardelyx Inc 20260602 0 5.69 5.7 5.48 5.52 4149200 5.52 down down correct
AREC.US American Resources Corporation 20260602 0 2.57 2.82 2.53 2.74 4475300 2.74 up up correct
ARGX.US argenx SE 20260602 0 823.68 823.68 799.68 802.17 359200 802.17 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260602 0 6.53 6.735 6.49 6.53 648400 6.53
ARKO.US Arko Corp 20260602 0 7.78 7.795 7.32 7.41 814900 7.41 down down correct
ARKR.US Ark Restaurants Corp 20260602 0 6.2001 6.37 6.2001 6.22 1969 6.22 up up correct
ARLP.US Alliance Resource Partners L.P 20260602 0 25.15 25.69 25.15 25.5 370900 25.5 up up correct
AROW.US Arrow Financial Corporation 20260602 0 36.23 37.12 36.23 36.99 35128 36.99 up up correct
ARQQ.US Arqit Quantum Inc 20260602 0 17.24 17.54 15.88 16.27 635100 16.27 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20260602 0 0.0612 0.0711 0.06 0.0601 38683 0.0601 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260602 0 21.05 21.1 20.48 20.79 2311600 20.79 down up incorrect
ARRY.US Array Technologies Inc 20260602 0 8.845 9.33 8.84 9.22 4319100 9.22 up up correct
ARTL.US Artelo Biosciences Inc 20260602 0 1.42 1.4799 1.36 1.45 307623 1.45 up up correct
ARTNA.US Artesian Resources Corporation 20260602 0 32.37 32.7 32.28 32.59 23536 32.59 up down incorrect
ARTW.US Art's 20260602 0 2.56 2.62 2.56 2.57 37899 2.57 up up correct
ARVN.US Arvinas Inc 20260602 0 8.44 8.6 7.98 8 845100 8 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260602 0 74.07 74.41 69.3 70.82 2009700 70.82 down up incorrect
ASLE.US AerSale Corporation 20260602 0 6.52 6.65 6.38 6.43 441100 6.43 down down correct
ASMB.US Assembly Biosciences Inc 20260602 0 26.91 27.19 24.4 24.49 276600 24.49 down down correct
ASML.US ASML Holding N.V 20260602 0 1659.69 1708.32 1647.59 1705.37 1484001 1705.37 up up correct
ASO.US Academy Sports and Outdoors Inc 20260602 0 52.27 52.34 50.86 51.38 1048302 51.2247 down down correct
ASPC.US Alpha Capital Acquisition Company 20260602 0 11.045 11.045 11.045 11.045 1200 11.045
ASPCU.US Alpha Capital Acquisition Company 20260602 0 12 12 12 12 0 12
ASPS.US Altisource Portfolio Solutions S.A 20260602 0 6.27 6.38 6.1 6.345 13611 6.345 up up correct
ASPU.US Aspen Group Inc 20260602 0 0.34 0.38 0.34 0.35 56630 0.35 up up correct
ASRT.US Assertio Holdings Inc 20260602 0 23.4291 23.4467 23.4188 23.4359 740640 23.4359 up up correct
ASRV.US AmeriServ Financial Inc 20260602 0 3.8 3.8 3.72 3.72 9214 3.72 down down correct
ASTC.US Astrotech Corporation 20260602 0 28.64 59 28.29 45.5 12699640 45.5 up up correct
ASTE.US Astec Industries Inc 20260602 0 49.84 52.31 49.84 52.02 157000 52.02 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260602 0 5.8 5.87 5.51 5.61 1353582 5.61 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260602 0 0.05 0.0863 0.0375 0.0498 177530 0.0498 down down correct
ASTS.US AST SpaceMobile Inc 20260602 0 109.91 118.74 108.8 118.17 21436029 118.17 up up correct
ASUR.US Asure Software Inc 20260602 0 9.57 9.64 9.23 9.34 77300 9.34 down down correct
ASYS.US Amtech Systems Inc 20260602 0 21.84 24.5 21.63 21.95 828200 21.95 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260602 0 4.78 5 4.685 4.81 7196500 4.81 up up correct
ATCX.US Atlas Technical Consultants Inc 20260602 0 4.33 4.59 4.29 4.41 29300 4.41 up up correct
ATEC.US Alphatec Holdings Inc 20260602 0 7.41 7.53 7.27 7.48 2077600 7.48 up up correct
ATER.US Aterian Inc 20260602 0 1.13 1.18 1.065 1.07 158700 1.07 down down correct
ATEX.US Anterix Inc 20260602 0 64.79 67.33 64.24 66.9 256167 66.9 up up correct
ATHE.US Alterity Therapeutics Limited 20260602 0 4.05 4.12 4 4.02 11400 4.02 down down correct
ATLC.US Atlanticus Holdings Corporation 20260602 0 82.48 83.57 81.36 83.18 125100 83.18 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260602 0 25.05 25.19 25.05 25.18 7100 24.8004 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260602 0 24.21 24.21 24.21 24.21 700 24.21
ATLO.US Ames National Corporation 20260602 0 28.54 29.1 28.54 29.06 152500 29.06 up up correct
ATMH.US All Things Mobile Analytic Inc 20260602 0 0.058 0.058 0.058 0.058 0 0.058
ATNI.US ATN International Inc 20260602 0 28.16 28.81 28.16 28.37 55000 28.0729 up up correct
ATOM.US Atomera Incorporated 20260602 0 9.76 10.33 9.59 9.85 1128500 9.85 up up correct
ATOS.US Atossa Therapeutics Inc 20260602 0 5.06 5.145 4.8 4.85 77731 4.85 down down correct
ATRA.US Atara Biotherapeutics Inc 20260602 0 10.28 10.42 9.84 9.9 62700 9.9 down down correct
ATRC.US AtriCure Inc 20260602 0 26.08 26.14 25.36 25.86 672100 25.86 down down correct
ATRO.US Astronics Corporation 20260602 0 85.1 87.64 84.52 85.61 402714 68.324 up up correct
ATXI.US Avenue Therapeutics Inc 20260602 0 0.2972 0.2972 0.2972 0.2972 324 0.2972
AUB.US Atlantic Union Bankshares Corporation 20260602 0 36.61 37.74 36.61 37.65 789300 37.65 up up correct
AUBN.US Auburn National Bancorporation Inc 20260602 0 25.5 25.5 25.48 25.5 2300 25.2246
AUDC.US AudioCodes Ltd 20260602 0 10 10.23 9.96 10.15 167300 10.15 up up correct
AUID.US Ipsidy Inc. Common Stock 20260602 0 1.28 1.35 1.25 1.26 74877 1.26 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260602 0 15.1 15.4 14.995 15.39 1304500 15.39 up up correct
AUR.US Aurora Innovation Inc 20260602 0 7.41 8.07 7.311 7.72 27919100 7.72 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260602 0 7.28 7.28 6.855 6.9 479960 6.9 down down correct
AUROW.US Aurora Innovation Inc 20260602 0 0.561 0.69 0.5 0.6 108992 0.6 up up correct
AUTL.US Autolus Therapeutics plc 20260602 0 1.81 1.84 1.75 1.75 1167371 1.75 down down correct
AUUD.US Auddia Inc 20260602 0 1.4 1.4 1.3 1.31 451400 1.31 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260602 0 7.16 7.26 6.45 6.47 3022100 6.47 down down correct
AVAV.US AeroVironment Inc 20260602 0 203.9 204.51 196.6 204.35 1110000 204.35 up down incorrect
AVGO.US Broadcom Inc 20260602 0 488.79 488.82 470.46 481.57 38306700 480.7717 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260602 0 4.32 4.35 4.15 4.27 312500 4.27 down down correct
AVNW.US Aviat Networks Inc 20260602 0 17.79 18.48 17.77 18.12 124800 18.12 up up correct
AVO.US Mission Produce Inc 20260602 0 10.89 11.07 10.765 10.78 1703447 10.78 down down correct
AVPT.US Avepoint Inc 20260602 0 11.2 11.455 11.06 11.29 2119200 11.29 up down incorrect
AVT.US Avnet Inc 20260602 0 89.12 95.26 88.46 92.93 2169400 92.58 up up correct
AVTX.US Avalo Therapeutics Inc 20260602 0 15.44 15.62 13.78 13.96 1604200 13.96 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260602 0 2.985 2.985 2.68 2.785 2421400 2.785 down up incorrect
AWRE.US Aware Inc 20260602 0 1.49 1.49 1.45 1.47 71900 1.47 down down correct
AXGN.US AxoGen Inc 20260602 0 38.46 39.85 38.08 39.46 583800 39.46 up up correct
AXON.US Axon Enterprise Inc 20260602 0 460.65 493.75 456.61 490.12 1282600 490.12 up up correct
AXSM.US Axsome Therapeutics Inc 20260602 0 225.89 228.345 218.555 222.16 603800 222.16 down down correct
AXTI.US AXT Inc 20260602 0 115.88 123.2 107.5 110.85 10382400 110.85 down down correct
AYTU.US Aytu Biopharma Inc 20260602 0 2.1 2.13 2.04 2.1 41000 2.1
AZN.US AstraZeneca PLC 20260602 0 179.1 179.56 176.03 177.45 2035100 177.45 down down correct
BAC.US PQ 20260602 0 16.9 16.95 16.755 16.81 485236 16.81 down down correct
BAND.US Bandwidth Inc 20260602 0 67.32 72.7999 67.29 67.87 976267 67.87 up up correct
BANF.US BancFirst Corporation 20260602 0 107.84 110.62 107.84 109.97 172500 109.49 up up correct
BANR.US Banner Corporation 20260602 0 62.72 64.66 62.71 64.39 183200 64.39 up up correct
BANX.US StoneCastle Financial Corp 20260602 0 19.84 19.84 19.65 19.73 19600 19.4299 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260602 0 2.95 2.95 2.79 2.95 15000 2.95
BATRA.US The Liberty Braves Group 20260602 0 53.3 53.54 52.995 53.36 36100 53.36 up up correct
BATRK.US The Liberty Braves Group 20260602 0 49.49 49.7 49.02 49.34 373600 49.34 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20260602 0 6.36 6.72 6.24 6.47 2403600 6.47 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260602 0 7.71 7.86 7.64 7.83 100800 7.83 up up correct
BBGI.US Beasley Broadcast Group Inc 20260602 0 16.21 21 15.86 19.59 96100 19.59 up up correct
BBIG.US Vinco Ventures Inc 20260602 0 0.0032 0.0032 0.0032 0.0032 1029 0.0032
BBIO.US BridgeBio Pharma Inc 20260602 0 64.845 65.085 62.5 63.88 4697300 63.88 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260602 0 1.3 1.3 1.24 1.27 13700 1.27 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260602 0 18 18.4 17 17.5 1604 17.5 down down correct
BBSI.US Barrett Business Services Inc 20260602 0 33.41 33.65 32.9801 33.26 155365 33.26 down up incorrect
BCAB.US BioAtla Inc 20260602 0 3.53 3.7497 3.53 3.53 22420 3.53
BCBP.US BCB Bancorp Inc 20260602 0 11.49 11.71 11.3528 11.47 140459 11.47 down up incorrect
BCDA.US BioCardia Inc 20260602 0 0.92 0.92 0.88 0.9 81300 0.9 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260602 0 0.71 0.8 0.7 0.79 4900 0.79 up up correct
BCML.US BayCom Corp 20260602 0 30.7 31.35 30.67 31.2 67400 30.9103 up up correct
BCOR.US Blucora Inc 20260602 0 25.532 25.532 25.532 25.532 200 25.5049
BCOW.US 1895 Bancorp of Wisconsin Inc 20260602 0 10.984 10.984 10.984 10.984 103 10.984
BCPC.US Balchem Corporation 20260602 0 157.08 159.76 156.47 157.31 210000 157.31 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260602 0 8.42 8.45 8.25 8.34 4511000 8.34 down down correct
BCTX.US BriaCell Therapeutics Corp 20260602 0 3.26 3.41 3.2 3.27 211800 3.27 up up correct
BCYC.US Bicycle Therapeutics plc 20260602 0 4.5 4.5 4.28 4.3 320600 4.3 down down correct
BDSX.US Biodesix Inc 20260602 0 15.35 15.79 15.04 15.44 47200 15.44 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260602 0 2.26 2.27 2.17 2.18 1373200 2.18 down down correct
BEAM.US Beam Therapeutics Inc 20260602 0 30.34 30.478 28.8 28.96 1771000 28.96 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260602 0 0.88 0.9 0.86 0.876 511200 0.876 down down correct
BEATW.US Heartbeam Inc. Warrant 20260602 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260602 0 1.52 1.54 1.48 1.5 358100 1.5 down down correct
BELFA.US Bel Fuse Inc 20260602 0 236.98 246.55 236.29 237.83 63100 237.7692 up up correct
BELFB.US Bel Fuse Inc 20260602 0 270.27 278.8 266.26 269.22 250300 269.1525 down down correct
BFC.US Bank First Corporation 20260602 0 137.07 141.48 137.07 139.87 104200 139.3382 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260602 0 0.96 1.04 0.9 1.03 297200 1.03 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260602 0 0.063 0.063 0.063 0.063 300 0.063
BFST.US Business First Bancshares Inc 20260602 0 27.8 28.29 27.8 28.15 196500 28.15 up up correct
BHF.US Brighthouse Financial Inc 20260602 0 62.48 62.48 62.135 62.24 818500 62.24 down down correct
BHFAL.US Brighthouse Financial Inc 20260602 0 16.19 16.28 16.05 16.09 25324 16.09 down down correct
BHFAM.US Brighthouse Financial Inc 20260602 0 11.09 11.09 10.97 11.05 22500 10.7594 down down correct
BHFAN.US Brighthouse Financial Inc 20260602 0 12.445 12.51 12.31 12.335 62100 11.998 down down correct
BHFAO.US Brighthouse Financial Inc 20260602 0 15.55 15.71 15.52 15.52 30900 15.1019 down down correct
BHFAP.US Brighthouse Financial Inc 20260602 0 15.25 15.35 15.16 15.16 29200 14.7497 down down correct
BIDU.US Baidu Inc 20260602 0 137.09 139.9 134.97 136.72 2356500 136.72 down down correct
BIIB.US Biogen Inc 20260602 0 190.09 190.58 184.9 188.83 1097800 188.83 down down correct
BILI.US Bilibili Inc 20260602 0 19.18 19.19 18.47 18.65 3387400 18.65 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260602 0 0.511 0.531 0.469 0.491 478700 0.491 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260602 0 4.18 4.84 4.09 4.43 716994 4.43 up up correct
BIVI.US BioVie Inc 20260602 0 1.46 1.77 1.4406 1.7 240248 1.7 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260602 0 6.12 7 3.706 4.34 74419100 4.34 down down correct
BJRI.US BJ's Restaurants Inc 20260602 0 46.15 46.47 44.3 44.35 321700 44.35 down down correct
BKNG.US Booking Holdings Inc 20260602 0 167.54 168.23 162.42 167.21 7011700 166.7907 down down correct
BKR.US Baker Hughes Company 20260602 0 62.56 64.6 62.55 64.54 5429500 64.54 up up correct
BKSC.US Bank of South Carolina Corporation 20260602 0 15.65 15.89 15.43 15.88 3100 15.6434 up up correct
BKYI.US BIO 20260602 0 4.18 4.5 4.04 4.48 1700 4.48 up down incorrect
BL.US BlackLine Inc 20260602 0 30.1 30.49 28.66 30.48 1234500 30.48 up up correct
BLBD.US Blue Bird Corporation 20260602 0 69.3 72.71 69.18 72.34 579100 72.34 up up correct
BLDP.US Ballard Power Systems Inc 20260602 0 6.29 6.57 6.21 6.38 10197600 6.38 up up correct
BLFS.US BioLife Solutions Inc 20260602 0 26.58 28.09 26.5 27.49 1332000 27.49 up up correct
BLIN.US Bridgeline Digital Inc 20260602 0 1.24 1.3 1.16 1.25 82908 1.25 up up correct
BLKB.US Blackbaud Inc 20260602 0 32.23 32.23 29.21 30.41 769900 30.41 down down correct
BLMN.US Bloomin' Brands Inc 20260602 0 8.02 8.09 7.74 7.81 1518600 7.81 down down correct
BLNK.US Blink Charging Co 20260602 0 0.8448 0.8448 0.78 0.7941 2257360 0.7941 down down correct
BLRX.US BioLineRx Ltd 20260602 0 3.41 3.41 3.28 3.39 22300 3.39 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260602 0 8.81 9.455 8.66 8.9 1782048 8.9 up up correct
BMBL.US Bumble Inc 20260602 0 3.19 3.22 3.03 3.04 2839186 3.04 down down correct
BMEA.US Biomea Fusion Inc 20260602 0 1.4 1.435 1.354 1.37 883676 1.37 down down correct
BMRA.US Biomerica Inc 20260602 0 2.31 2.31 2.17 2.18 47600 2.18 down down correct
BMRC.US Bank of Marin Bancorp 20260602 0 25.42 26.2 25.3 25.75 77200 25.75 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260602 0 54.09 55.05 53.28 53.32 2708100 53.32 down down correct
BNGO.US Bionano Genomics Inc 20260602 0 1.25 1.27 1.23 1.26 150600 1.26 up up correct
BNR.US Burning Rock Biotech Limited 20260602 0 8.46 10.25 8.4 9.64 32000 9.64 up up correct
BNTC.US Benitec Biopharma Inc 20260602 0 10.6 11.05 10.4 10.58 96600 10.58 down down correct
BNTX.US BioNTech SE 20260602 0 90.08 90.23 88.1 89.14 968300 89.14 down down correct
BOKF.US BOK Financial Corporation 20260602 0 124.63 127.81 123.24 127.41 361600 127.41 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260602 0 5.36 5.36 4.98 5.11 12660 5.11 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260602 0 1.261 1.261 1.24 1.259 4500 1.259 down down correct
BOOM.US DMC Global Inc 20260602 0 6.81 7.01 6.75 6.8 168900 6.8 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260602 0 4.07 4.29 4.07 4.26 32700 4.26 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20260602 0 22.66 22.9 22.66 22.67 8300 22.67 up up correct
BOXL.US Boxlight Corporation 20260602 0 0.9111 0.9302 0.8603 0.9069 5233 5.4414 down down correct
BPOP.US Popular Inc 20260602 0 147.75 151.34 147.31 151.1 374800 151.1 up up correct
BPRN.US The Bank of Princeton 20260602 0 35.4 35.41 35.36 35.36 3500 35.36 down down correct
BPTH.US Bio 20260602 0 0.02 0.04 0.02 0.04 6300 0.04 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260602 0 16.94 16.94 16.84 16.9 11600 16.9 down down correct
BPYPN.US Brookfield Property Partners L.P 20260602 0 13.815 13.815 13.7 13.7 8100 13.7 down down correct
BPYPO.US Brookfield Property Partners L.P 20260602 0 15.25 15.4 15.09 15.205 3200 15.205 down down correct
BPYPP.US Brookfield Property Partners L.P 20260602 0 15.64 15.895 15.64 15.86 22900 15.86 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260602 0 1.7 1.78 1.7 1.75 13922 1.75 up up correct
BRID.US Bridgford Foods Corporation 20260602 0 7.26 7.52 7.21 7.3 5500 7.3 up up correct
BRKR.US Bruker Corporation 20260602 0 57.41 58.04 55.93 57.31 2537000 57.2593 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260602 0 1.26 1.26 1.24 1.24 25900 1.24 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260602 0 0.388 0.3965 0.33 0.3544 4684397 0.3544 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260602 0 26.28 27.11 25.66 25.69 3641200 25.69 down down correct
BSBK.US Bogota Financial Corp 20260602 0 8.6 9.2 8.6 9.06 79085 9.06 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260602 0 14.53 14.81 14.53 14.64 20483 14.64 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260602 0 0.001 0.001 0.001 0.001 261100 0.001
BSRR.US Sierra Bancorp 20260602 0 37.48 38.37 37.48 38.32 29200 38.32 up up correct
BSVN.US Bank7 Corp 20260602 0 44.26 44.45 43.94 44.22 12000 43.9586 down down correct
BSY.US Bentley Systems Incorporated 20260602 0 34.14 34.42 33.11 34 2646400 34 down down correct
BTAI.US BioXcel Therapeutics Inc 20260602 0 1.19 1.245 1.16 1.19 531900 1.19
BTBD.US BT Brands Inc. Common Stock 20260602 0 1.16 1.21 1.1364 1.17 109189 1.17 up up correct
BTBDW.US BT Brands Inc. Warrant 20260602 0 0.199 0.199 0.199 0.199 1099 0.199
BTBT.US Bit Digital Inc 20260602 0 2.07 2.13 1.95 1.98 23434700 1.98 down down correct
BTCS.US BTCS Inc. Common Stock 20260602 0 1.54 1.567 1.45 1.45 858600 1.45 down down correct
BTCY.US Biotricity Inc. Common Stock 20260602 0 0.1291 0.1439 0.1261 0.14 2911 0.14 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260602 0 9.25 9.385 9.19 9.34 730000 9.2275 up up correct
BUSE.US First Busey Corporation 20260602 0 26.99 27.575 26.665 27.43 818261 27.1887 up up correct
BVS.US Bioventus Inc 20260602 0 7.93 8.145 7.81 8.11 1128300 8.11 up up correct
BWAY.US BrainsWay Ltd 20260602 0 14.885 14.93 14.25 14.56 214300 14.56 down down correct
BWB.US Bridgewater Bancshares Inc 20260602 0 18.61 19.255 18.44 18.95 46100 18.95 up up correct
BWEN.US Broadwind Inc 20260602 0 3.72 4.13 3.664 4.02 444129 4.02 up up correct
BWFG.US Bankwell Financial Group Inc 20260602 0 51.63 52.91 51.63 52.71 29796 52.71 up up correct
BWMN.US Bowman Consulting Group Ltd 20260602 0 32.01 32.55 31.65 32.52 107424 32.52 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260602 0 17.82 19.29 17.8 18.85 142700 18.85 up up correct
BYFC.US Broadway Financial Corporation 20260602 0 9.59 9.59 9.59 9.59 254 9.59
BYND.US Beyond Meat Inc 20260602 0 0.779 0.78 0.752 0.765 29756700 0.765 down up incorrect
BYRN.US Byrna Technologies Inc 20260602 0 6.17 6.36 5.98 6.22 504300 6.22 up up correct
BYSI.US BeyondSpring Inc 20260602 0 1.72 1.74 1.64 1.7 17700 1.7 down down correct
BZ.US Kanzhun Ltd ADR 20260602 0 14.2 14.715 14.1 14.66 5014100 14.66 up up correct
BZUN.US Baozun Inc 20260602 0 2.73 2.75 2.591 2.68 230700 2.68 down down correct
CAAS.US China Automotive Systems Inc 20260602 0 4.57 4.6 4.49 4.49 20700 4.49 down down correct
CABA.US Cabaletta Bio Inc 20260602 0 3.66 3.875 3.54 3.68 3441700 3.68 up up correct
CAC.US Camden National Corporation 20260602 0 48.57 50.45 48.57 50.36 101200 49.9671 up up correct
CACC.US Credit Acceptance Corporation 20260602 0 557 557.87 536.55 541.94 186800 541.94 down down correct
CADCX.US CADCX 20260602 0 23.89 23.89 23.89 23.89 0 23.7398
CADEX.US CADEX 20260602 0 23.99 23.99 23.99 23.99 0 23.8216
CADFX.US CION Ares Diversified Credit Fund W 20260602 0 24.24 24.24 24.24 24.24 0 24.0736
CADL.US Candel Therapeutics Inc. Common Stock 20260602 0 8.52 8.6046 8.07 8.42 1722993 8.42 down down correct
CADSX.US CADSX 20260602 0 24.1 24.1 24.1 24.1 0 23.9407
CADUX.US CADUX 20260602 0 24.21 24.21 24.21 24.21 0 24.0335
CADWX.US CADWX 20260602 0 24.05 24.05 24.05 24.05 0 23.8847
CAKE.US The Cheesecake Factory Incorporated 20260602 0 64.96 65.14 63.55 64.49 1146500 64.49 down down correct
CALA.US Calithera Biosciences Inc 20260602 0 0.0003 0.0003 0.0003 0.0003 557 0.0003
CALM.US Cal 20260602 0 75.54 75.59 74.17 74.53 649200 74.53 down down correct
CAMP.US CalAmp Corp 20260602 0 3.99 4.175 3.9 3.98 88500 3.98 down down correct
CAMT.US Camtek Ltd 20260602 0 180 190.45 175 187.52 1361700 187.52 up up correct
CAN.US Canaan Inc 20260602 0 0.39 0.403 0.39 0.394 7213700 0.394 up up correct
CAPR.US Capricor Therapeutics Inc 20260602 0 28.05 28.26 27.09 27.34 895800 27.34 down down correct
CAR.US Avis Budget Group Inc 20260602 0 168.82 174.61 167.38 172.38 359700 172.38 up up correct
CARE.US Carter Bankshares Inc 20260602 0 27.18 28.58 27.18 28.33 391300 28.33 up up correct
CARG.US CarGurus Inc 20260602 0 29.52 29.72 28.5 28.64 1408200 28.64 down down correct
CARV.US Carver Bancorp Inc 20260602 0 1.59 1.59 1.5198 1.59 1447 1.59
CASH.US Meta Financial Group Inc 20260602 0 80.41 82.11 80.3 81.41 138100 81.3601 up up correct
CASS.US Cass Information Systems Inc 20260602 0 46.22 46.8 46.11 46.47 86500 46.1541 up up correct
CASY.US Casey's General Stores Inc 20260602 0 742.51 764 740 754.21 420800 754.21 up up correct
CATY.US Cathay General Bancorp 20260602 0 56.5 57.73 56.45 57.7 300800 57.7 up up correct
CBAN.US Colony Bankcorp Inc 20260602 0 19.6 20.03 19.6 19.87 318300 19.87 up up correct
CBAT.US CBAK Energy Technology Inc 20260602 0 0.79 0.81 0.79 0.79 59100 0.79
CBFV.US CB Financial Services Inc 20260602 0 34.43 34.45 34.3 34.33 5561 34.33 down down correct
CBIO.US Catalyst Biosciences Inc 20260602 0 19.07 19.78 16.53 17.01 437100 17.01 down down correct
CBNK.US Capital Bancorp Inc 20260602 0 31.46 32.39 31.46 32.28 66300 32.28 up down incorrect
CBOE.US Cboe Global Markets Inc 20260602 0 297.68 299 269.96 275.59 5000100 275.59 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260602 0 34.53 34.54 33.34 34.17 919100 34.0027 down down correct
CBSH.US Commerce Bancshares Inc 20260602 0 51.19 52.34 51.14 52.02 1351400 51.7473 up up correct
CCAP.US Crescent Capital BDC Inc 20260602 0 11.52 11.74 11.51 11.64 185200 11.2873 up up correct
CCB.US Coastal Financial Corporation 20260602 0 70.94 71.69 70.11 70.67 97581 70.67 down down correct
CCBG.US Capital City Bank Group Inc 20260602 0 44.35 45.01 44.34 44.89 86854 44.89 up up correct
CCCC.US C4 Therapeutics Inc 20260602 0 4.27 4.58 4.13 4.34 4006600 4.34 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260602 0 25.62 25.958 25.6 25.91 96300 25.5108 up up correct
CCEL.US Cryo 20260602 0 3.25 3.555 3.25 3.39 2034 3.39 up up correct
CCEP.US Coca 20260602 0 89.58 91.57 89.42 91 1432400 91 up up correct
CCLFX.US CCLFX 20260602 0 10.43 10.43 10.43 10.43 0 10.1953
CCNE.US CNB Financial Corporation 20260602 0 30.03 30.99 28.58 30.76 108000 30.76 up up correct
CCNEP.US CNB Financial Corporation 20260602 0 24.72 24.72 24.68 24.68 400 24.68 down down correct
CCOI.US Cogent Communications Holdings Inc 20260602 0 17.55 17.6 17.08 17.4 768400 17.4 down down correct
CCRN.US Cross Country Healthcare Inc 20260602 0 13.07 13.11 13.07 13.09 254200 13.09 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260602 0 35.07 35.33 33.711 34.71 157700 34.71 down down correct
CCXI.US ChemoCentryx Inc 20260602 0 10.26 10.26 10.22 10.22 1100 10.22 down down correct
CD.US Chindata Group Holdings Limited 20260602 0 8.59 9.64 8.385 9.03 184300 9.03 up up correct
CDLX.US Cardlytics Inc 20260602 0 0.66 0.683 0.633 0.652 55580 6.52 down down correct
CDNA.US CareDx Inc 20260602 0 22.4 22.535 21.72 22.07 904000 22.07 down down correct
CDNS.US Cadence Design Systems Inc 20260602 0 405.98 416.69 401.04 416.39 3168100 416.39 up up correct
CDW.US CDW Corporation 20260602 0 140.46 141.33 136.74 139.72 2816900 139.72 down up incorrect
CDXS.US Codexis Inc 20260602 0 2.65 2.72 2.62 2.69 505900 2.69 up down incorrect
CDZI.US Cadiz Inc 20260602 0 4.63 4.895 4.62 4.85 553652 4.85 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260602 0 22.21 22.705 22.21 22.5 8400 21.9584 up up correct
CEDAX.US CEDAX 20260602 0 21.8 21.8 21.8 21.8 0 21.5276
CEDTX.US CEDTX 20260602 0 21.64 21.64 21.64 21.64 0 21.3961
CELC.US Celcuity Inc 20260602 0 95 99.99 88.98 91.42 5688900 91.42 down down correct
CELH.US Celsius Holdings Inc 20260602 0 30.97 31.32 30.1 30.54 8439300 30.54 down down correct
CELU.US Celularity Inc 20260602 0 1.04 1.07 1.0115 1.06 122519 1.06 up up correct
CELUW.US Celularity Inc 20260602 0 0.005 0.0065 0.0036 0.0065 900 0.0065 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20260602 0 0.0242 0.0275 0.0206 0.0249 145089 0.0249 up up correct
CENT.US Central Garden & Pet Company 20260602 0 38.52 38.77 37.91 38.48 90209 38.48 down down correct
CENTA.US Central Garden & Pet Company 20260602 0 34.11 34.46 33.59 33.91 309400 33.91 down down correct
CENX.US Century Aluminum Company 20260602 0 64.88 70.43 64.88 68.77 2776000 68.77 up up correct
CERS.US Cerus Corporation 20260602 0 2.81 2.84 2.62 2.7 2435200 2.7 down down correct
CERT.US Certara Inc 20260602 0 6.04 6.1 5.55 5.62 2178500 5.62 down down correct
CETX.US Cemtrex Inc 20260602 0 0.96 0.96 0.925 0.931 22667 9.31 down down correct
CEVA.US CEVA Inc 20260602 0 45.9 49.64 45.43 49.61 1805900 49.61 up up correct
CFBK.US CF Bankshares Inc 20260602 0 28.41 29.25 28.41 28.81 40100 28.7283 up up correct
CFFI.US C&F Financial Corporation 20260602 0 72.56 73.07 72.56 73.07 2405 72.6157 up up correct
CFFN.US Capitol Federal Financial Inc 20260602 0 7.67 7.88 7.63 7.86 561900 7.86 up up correct
CG.US The Carlyle Group Inc 20260602 0 44.76 45.43 44.29 44.49 2527000 44.49 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260602 0 16.55 16.55 16.37 16.45 13900 16.45 down down correct
CGBD.US TCG BDC Inc 20260602 0 11.01 11.04 10.93 10.96 400600 10.6068 down down correct
CGC.US Canopy Growth Corporation 20260602 0 1.07 1.08 1.06 1.06 6385400 1.06 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260602 0 22.27 22.27 22.27 22.27 0 21.8776
CGEM.US Cullinan Oncology Inc 20260602 0 15.89 16.08 15.24 15.34 1290400 15.34 down up incorrect
CGEN.US Compugen Ltd 20260602 0 2.43 2.4306 2.225 2.26 1117496 2.26 down down correct
CGNT.US Cognyte Software Ltd 20260602 0 11.92 12.025 11.46 11.62 1012706 11.62 down down correct
CGNX.US Cognex Corporation 20260602 0 65.14 67.38 64.99 66.08 3135600 66.08 up up correct
CGO.US Calamos Global Total Return Fund 20260602 0 14.08 14.19 14.03 14.11 17300 13.9307 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260602 0 1.355 1.39 1.25 1.35 2901700 1.35 down down correct
CHCI.US Comstock Holding Companies Inc 20260602 0 15.57 16.46 15.1 15.79 9600 15.79 up up correct
CHCO.US City Holding Company 20260602 0 123.03 125.95 123.03 125.37 126200 124.5571 up up correct
CHDN.US Churchill Downs Incorporated 20260602 0 89.41 90 87.53 87.58 532300 87.58 down down correct
CHEF.US The Chefs' Warehouse Inc 20260602 0 76.47 77.88 76.47 77.68 320600 77.68 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260602 0 12.79 12.89 12.79 12.85 130900 12.6622 up up correct
CHKP.US Check Point Software Technologies Ltd 20260602 0 134.83 141.31 133.65 140.07 1505400 140.07 up up correct
CHMG.US Chemung Financial Corporation 20260602 0 68.2 69.67 68.05 69.25 52300 68.9196 up up correct
CHNR.US China Natural Resources Inc 20260602 0 4.2 4.2 3.96 4.06 12200 4.06 down down correct
CHRS.US Coherus BioSciences Inc 20260602 0 1.56 1.56 1.51 1.52 894800 1.52 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260602 0 181.22 181.22 177.29 178.52 1049600 177.9107 down down correct
CHSCL.US CHS Inc 20260602 0 25.81 25.87 25.7435 25.83 8414 25.3619 up up correct
CHSCM.US CHS Inc 20260602 0 24.92 25.0066 24.92 24.99 20301 24.569 up up correct
CHSCN.US CHS Inc 20260602 0 25.14 25.24 25.11 25.16 12170 24.7158 up up correct
CHSCO.US CHS Inc 20260602 0 26.24 26.34 26.2 26.23 16696 25.7402 down down correct
CHSCP.US CHS Inc 20260602 0 27.61 27.7279 27.54 27.55 5320 27.0573 down down correct
CHTR.US Charter Communications Inc 20260602 0 142.77 142.77 139.4 140.27 2543200 140.27 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260602 0 9.06 9.16 9.05 9.15 168400 9.0352 up up correct
CHY.US Calamos Convertible and High Income Fund 20260602 0 13.24 13.45 13.16 13.38 241500 13.1789 up up correct
CIFR.US Cipher Mining Inc 20260602 0 24.725 26.6 24.7 26.29 29972484 26.29 up up correct
CIGI.US Colliers International Group Inc 20260602 0 96.17 98.39 95.37 96.64 169500 96.4838 up down incorrect
CINF.US Cincinnati Financial Corporation 20260602 0 156.4 159.01 156.18 158 629900 157.1388 up down incorrect
CIVB.US Civista Bancshares Inc 20260602 0 25.42 25.98 25.12 25.82 74200 25.82 up down incorrect
CIZN.US Citizens Holding Company 20260602 0 9.5 9.5 9.5 9.5 9700 9.5
CLAR.US Clarus Corporation 20260602 0 2.91 2.96 2.87 2.94 97900 2.94 up up correct
CLBK.US Columbia Financial Inc 20260602 0 19.88 20.365 19.86 20.33 318081 9.2409 up down incorrect
CLBT.US Cellebrite DI 20260602 0 15.25 15.62 14.965 14.98 1767400 14.98 down down correct
CLDX.US Celldex Therapeutics Inc 20260602 0 29.73 29.88 28.82 28.9 918500 28.9 down down correct
CLFD.US Clearfield Inc 20260602 0 48.68 49.88 47.23 48.19 350400 48.19 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260602 0 0.42 0.42 0.39 0.4 16900 0.4 down down correct
CLIR.US ClearSign Technologies Corporation 20260602 0 4.45 4.55 4.36 4.46 9700 4.46 up up correct
CLLS.US Cellectis S.A 20260602 0 3.43 3.49 3.345 3.38 46900 3.38 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260602 0 35.86 36.3 35.49 36.11 778100 36.11 up up correct
CLNE.US Clean Energy Fuels Corp 20260602 0 2.04 2.15 2.02 2.11 2084500 2.11 up up correct
CLNN.US Clene Inc 20260602 0 6.13 6.24 5.75 5.87 155200 5.87 down down correct
CLOV.US Clover Health Investments Corp 20260602 0 3.86 3.91 3.725 3.73 5946866 3.73 down down correct
CLPS.US CLPS Incorporation 20260602 0 0.935 0.988 0.9 0.987 10400 0.987 up up correct
CLPT.US ClearPoint Neuro Inc 20260602 0 12.43 12.45 11.97 12.37 537200 12.37 down down correct
CLRB.US Cellectar Biosciences Inc 20260602 0 2.96 2.96 2.74 2.74 241266 2.74 down down correct
CLRO.US ClearOne Inc 20260602 0 3.19 3.25 3.12 3.22 7900 3.22 up up correct
CLSK.US CleanSpark Inc 20260602 0 18.345 19.085 17.4 17.58 26587900 17.58 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260602 0 15.96 16 15.96 16 3800 16 up up correct
CLVR.US Clever Leaves Holdings Inc 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260602 0 1.21 1.21 1.2 1.205 898 1.205 down down correct
CMBM.US Cambium Networks Corporation 20260602 0 0.3001 0.32 0.3 0.3 45400 0.3 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260602 0 15.6 15.94 15.58 15.83 247300 15.83 up down incorrect
CMCSA.US Comcast Corporation 20260602 0 24.93 25.13 24.74 24.85 21999500 24.516 down down correct
CMCT.US CIM Commercial Trust Corporation 20260602 0 3.79 3.94 3.48 3.48 64300 3.48 down down correct
CME.US CME Group Inc 20260602 0 258.5 260.42 244.56 250.53 8507200 249.2377 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260602 0 1.95 1.95 1.74 1.74 69400 1.74 down down correct
CMPR.US Cimpress plc 20260602 0 98.54 98.84 96.15 97.24 218000 97.24 down down correct
CMPS.US COMPASS Pathways plc 20260602 0 14.18 14.36 13.301 13.33 5391612 13.33 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260602 0 2.13 2.1699 2.06 2.08 5189986 2.08 down down correct
CMTL.US Comtech Telecommunications Corp 20260602 0 5.76 5.83 5.57 5.8 390500 5.8 up up correct
CNDT.US Conduent Incorporated 20260602 0 1.74 1.76 1.625 1.71 1850000 1.71 down down correct
CNET.US ZW Data Action Technologies Inc 20260602 0 0.76 0.76 0.67 0.75 3400 0.75 down down correct
CNEY.US CN Energy Group. Inc 20260602 0 1.01 1.21 0.951 1 546800 1 down down correct
CNOB.US ConnectOne Bancorp Inc 20260602 0 29.51 30.43 29.49 30.36 408600 30.36 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260602 0 24.9 24.9 24.84 24.88 8400 24.88 down down correct
CNRLX.US CNRLX 20260602 0 16.71 16.71 16.71 16.71 0 16.71
CNROX.US CNROX 20260602 0 4.7 4.7 4.7 4.7 0 4.3938
CNSP.US CNS Pharmaceuticals Inc 20260602 0 4.93 5.09 4.905 4.92 10200 4.92 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260602 0 39.81 39.975 39.76 39.9 1133629 39.9 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260602 0 2.34 2.36 2.15 2.15 227214 2.15 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260602 0 2.77 2.8 2.42 2.42 539500 2.42 down down correct
CNTY.US Century Casinos Inc 20260602 0 1.355 1.425 1.355 1.39 79442 1.39 up up correct
CNXC.US Concentrix Corporation 20260602 0 29.19 29.19 28.12 28.49 970400 28.0225 down down correct
CNXN.US PC Connection Inc 20260602 0 71.95 73.67 70.72 72.22 189500 72.22 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260602 0 74.99 75.23 73.5 74.45 585500 74.45 down down correct
COCP.US Cocrystal Pharma Inc 20260602 0 1.06 1.09 1.05 1.05 184800 1.05 down down correct
CODA.US Coda Octopus Group Inc 20260602 0 13.5 13.54 12.9 12.93 115200 12.93 down down correct
CODX.US Co 20260602 0 7.21 9.12 6.12 6.22 4721765 6.22 down down correct
COF.US PN 20260602 0 15.66 15.66 15.53 15.61 42264 15.61 down down correct
COFS.US ChoiceOne Financial Services Inc 20260602 0 30.84 31.63 30.84 31.6 120572 31.3186 up up correct
COGT.US Cogent Biosciences Inc 20260602 0 34.33 34.56 31.315 32.76 4267059 32.76 down down correct
COHR.US Coherent Inc 20260602 0 381.86 433.69 377.58 426.89 9124000 426.89 up up correct
COHU.US Cohu Inc 20260602 0 55.55 58.47 55.33 57.59 4658100 57.59 up up correct
COIN.US Coinbase Global Inc 20260602 0 177.17 178.55 171.67 173.99 9228400 173.99 down down correct
COKE.US Coca 20260602 0 171.92 179.3 171.5 175 509500 174.7548 up down incorrect
COLB.US Columbia Banking System Inc 20260602 0 29 29.48 28.95 29.18 2816900 29.18 up up correct
COLL.US Collegium Pharmaceutical Inc 20260602 0 31.4 31.76 30.43 30.48 668699 30.48 down down correct
COLM.US Columbia Sportswear Company 20260602 0 65.58 67.17 65.45 66.57 508900 66.57 up up correct
COMS.US COMSovereign Holding Corp 20260602 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 20260602 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260602 0 8 8.08 7.54 7.675 130200 7.6382 down down correct
CORT.US Corcept Therapeutics Incorporated 20260602 0 70 71.53 68.85 71.2 984600 71.2 up up correct
COST.US Costco Wholesale Corporation 20260602 0 942.29 955.3899 939.45 954.27 2218184 952.7552 up up correct
CPHC.US Canterbury Park Holding Corporation 20260602 0 15.6 15.75 15.5 15.75 1972 15.6822 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260602 0 5.58 5.99 5.58 5.77 106726 4.5536 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260602 0 0.31 0.311 0.29 0.301 460 3.01 down down correct
CPRDX.US CPRDX 20260602 0 11.29 11.29 11.29 11.29 0 11.2255
CPREX.US CPREX 20260602 0 11.28 11.28 11.28 11.28 0 11.2135
CPRSX.US CPRSX 20260602 0 11.29 11.29 11.29 11.29 0 11.2334
CPRT.US Copart Inc 20260602 0 31.99 32 30.44 30.86 10904200 30.86 down down correct
CPRTX.US CPRTX 20260602 0 11.28 11.28 11.28 11.28 0 11.2234
CPRX.US Catalyst Pharmaceuticals Inc 20260602 0 31.27 31.3 31.26 31.27 1610400 31.27
CPSH.US CPS Technologies Corporation 20260602 0 9.25 10.54 9.05 9.24 2463700 9.24 down down correct
CPSS.US Consumer Portfolio Services Inc 20260602 0 9.78 9.8 9.38 9.48 12200 9.48 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260602 0 13.14 13.181 13.07 13.07 61400 12.7905 down up incorrect
CRAI.US CRA International Inc 20260602 0 145.37 147.43 140.62 143.88 255300 143.88 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260602 0 7.62 7.682 7.12 7.54 851200 7.54 down down correct
CRBU.US Caribou Biosciences Inc 20260602 0 2.45 2.45 2.29 2.32 1738579 2.32 down down correct
CRCT.US Cricut Inc 20260602 0 4.34 4.355 4.065 4.15 615400 4.0561 down down correct
CRDF.US Cardiff Oncology Inc 20260602 0 1.48 1.6 1.47 1.51 2711900 1.51 up up correct
CRDFX.US CRDFX 20260602 0 22.27 22.27 22.27 22.27 0 21.6885
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260602 0 22.27 22.27 22.27 22.27 0 21.8356
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260602 0 1.22 1.22 1.15 1.15 414800 1.15 down down correct
CRDLX.US CRDLX 20260602 0 22.26 22.26 22.26 22.26 0 21.8536
CRDTX.US Griffin Inst Access Credit Fund CL A 20260602 0 22.27 22.27 22.27 22.27 0 21.8486
CREDX.US CREDX 20260602 0 8.03 8.03 8.03 8.03 0 7.9697
CREG.US China Recycling Energy Corporation 20260602 0 0.32 0.32 0.3 0.32 262750 3.2
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260602 0 12.21 12.21 11.61 11.61 158700 11.61 down down correct
CREX.US Creative Realities Inc 20260602 0 3.84 4.02 3.75 3.75 7200 3.75 down down correct
CRIS.US Curis Inc 20260602 0 0.52 0.54 0.5 0.5 5950 10 down down correct
CRKN.US Crown ElectroKinetics Corp 20260602 0 0.019 0.24 0.019 0.24 400 0.24 up up correct
CRMD.US CorMedix Inc 20260602 0 8.4 8.41 8.1 8.17 964200 8.17 down down correct
CRMT.US America's Car 20260602 0 6.95 8.37 6.5 8.34 616600 8.34 up up correct
CRNC.US Cerence Inc 20260602 0 12.47 13.12 12.41 13.1 1081700 13.1 up up correct
CRNT.US Ceragon Networks Ltd 20260602 0 2.91 3.29 2.91 3.17 2870702 3.17 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260602 0 34.14 34.275 32.3 32.61 978100 32.61 down down correct
CRON.US Cronos Group Inc 20260602 0 2.8 2.82 2.72 2.73 798500 2.73 down down correct
CROX.US Crocs Inc 20260602 0 118.02 119.52 116.52 116.86 800400 116.86 down down correct
CRSP.US CRISPR Therapeutics AG 20260602 0 53.26 53.59 51.85 52.02 1372800 52.02 down down correct
CRSR.US Corsair Gaming Inc 20260602 0 11.12 11.765 10.81 11.53 3242400 11.53 up up correct
CRTO.US Criteo S.A 20260602 0 18.91 19.005 18.35 18.71 296400 18.71 down down correct
CRUS.US Cirrus Logic Inc 20260602 0 170.12 170.7 164.74 170.62 947700 170.62 up up correct
CRVL.US CorVel Corporation 20260602 0 60.59 61.14 56.31 57.61 275100 57.61 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260602 0 11.985 11.985 11.44 11.69 1912800 11.69 down down correct
CRWD.US CrowdStrike Holdings Inc 20260602 0 764.85 778.82 745.38 768.95 16741200 192.2375 up up correct
CRWS.US Crown Crafts Inc 20260602 0 2.87 2.87 2.79 2.8 23800 2.7217 down down correct
CSBR.US Champions Oncology Inc 20260602 0 5.85 5.85 5.66 5.73 3500 5.73 down down correct
CSCO.US Cisco Systems Inc 20260602 0 122.49 128.22 122.49 128 26451500 127.5229 up up correct
CSGP.US CoStar Group Inc 20260602 0 33.08 33.76 31.7 33.66 9188500 33.66 up up correct
CSIQ.US Canadian Solar Inc 20260602 0 18.31 21.12 18.12 20.57 4574900 20.57 up up correct
CSPI.US CSP Inc 20260602 0 9.84 10.04 9.55 9.68 9800 9.68 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260602 0 20.67 20.8199 20.66 20.71 164642 20.4472 up up correct
CSTE.US Caesarstone Ltd 20260602 0 1.81 1.8676 1.75 1.81 38695 1.81
CSTL.US Castle Biosciences Inc 20260602 0 20.54 20.54 19.51 19.71 459800 19.71 down down correct
CSWC.US Capital Southwest Corporation 20260602 0 23.33 23.69 23.32 23.6 582700 23.157 up up correct
CSX.US CSX Corporation 20260602 0 45.97 46.25 45.42 46.14 10663600 46.14 up up correct
CTAS.US Cintas Corporation 20260602 0 171.09 173.61 168.34 173.31 2775500 173.31 up up correct
CTBI.US Community Trust Bancorp Inc 20260602 0 65.8 67.53 65.8 67.29 64900 66.789 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260602 0 4.22 4.28 4.08 4.19 803440 4.19 down down correct
CTMX.US CytomX Therapeutics Inc 20260602 0 3.4 3.41 3.14 3.16 4927800 3.16 down down correct
CTRE.US CareTrust REIT Inc 20260602 0 39.34 39.58 38.62 38.73 2422000 38.3568 down down correct
CTRM.US Castor Maritime Inc 20260602 0 1.94 2.45 1.92 2.35 503900 2.35 up down incorrect
CTRN.US Citi Trends Inc 20260602 0 50.92 50.92 43 46.11 124400 46.11 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260602 0 55.9 55.9 53.42 55.14 9205200 55.14 down down correct
CTSO.US Cytosorbents Corporation 20260602 0 0.483 0.49 0.455 0.48 30700 0.48 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260602 0 0.654 0.66 0.6 0.603 450300 0.603 down down correct
CUE.US Cue Biopharma Inc 20260602 0 24.97 29.04 24.8 28.62 119827 28.62 up up correct
CUEN.US Cuentas Inc 20260602 0 0.27 0.2899 0.2621 0.2899 2915 0.2899 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260602 0 15.5 15.5 15.5 15.5 102 15.5
CURI.US CuriosityStream Inc 20260602 0 3.3 3.36 3.23 3.27 522200 3.1839 down down correct
CVBF.US CVB Financial Corp 20260602 0 20.1 20.44 20.06 20.44 826200 20.2556 up up correct
CVCO.US Cavco Industries Inc 20260602 0 532.07 550.8 532.07 545.93 89300 545.93 up up correct
CVGI.US Commercial Vehicle Group Inc 20260602 0 5.14 5.6 5.05 5.54 682100 5.54 up up correct
CVGW.US Calavo Growers Inc 20260602 0 26.09 26.09 26.09 26.09 0 26.09
CVLG.US Covenant Logistics Group Inc 20260602 0 41.03 41.96 40.44 41.91 287100 41.8421 up up correct
CVLT.US Commvault Systems Inc 20260602 0 118.82 122.32 117.94 122.12 537600 122.12 up up correct
CVRX.US CVRx Inc. Common Stock 20260602 0 5.39 5.51 5.31 5.43 238300 5.43 up down incorrect
CVV.US CVD Equipment Corporation 20260602 0 6.13 6.6 6.03 6.15 135100 6.15 up up correct
CWBC.US Community West Bancshares 20260602 0 23.95 24.28 23.9 24.15 284800 24.15 up up correct
CWCO.US Consolidated Water Co. Ltd 20260602 0 29.95 30.35 29.92 30 85867 29.8576 up up correct
CWST.US Casella Waste Systems Inc 20260602 0 84.74 85.03 81.77 83 595700 83 down down correct
CXDO.US Crexendo Inc 20260602 0 10.34 10.47 9.852 10.03 1451000 10.03 down down correct
CYAN.US Cyanotech Corporation 20260602 0 0.44 0.44 0.44 0.44 0 0.44
CYCN.US Cyclerion Therapeutics Inc 20260602 0 3.045 3.06 2.96 3.02 31100 3.02 down down correct
CYPS.US Cyclo3pss Corporation 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260602 0 15.8 16.3 15.71 15.74 853800 15.74 down up incorrect
CYTK.US Cytokinetics Incorporated 20260602 0 72.47 73.63 70.3 70.91 1488000 70.91 down up incorrect
CZNC.US Citizens & Northern Corporation 20260602 0 20.58 20.95 20.48 20.86 29300 20.86 up up correct
CZR.US Caesars Entertainment Inc 20260602 0 29.13 29.24 29.13 29.22 14870500 29.22 up up correct
CZWI.US Citizens Community Bancorp Inc 20260602 0 20.02 22.18 20.02 21.38 224400 21.38 up up correct
DAKT.US Daktronics Inc 20260602 0 20.47 20.85 20.18 20.19 276000 20.19 down down correct
DARE.US Daré Bioscience Inc 20260602 0 2.19 2.22 2.128 2.14 89000 2.14 down down correct
DBGI.US Digital Brands Group Inc 20260602 0 0.0245 0.0295 0.0163 0.0175 40249800 0.7 down down correct
DBVT.US DBV Technologies S.A 20260602 0 18.11 18.33 17.4 18.23 251700 18.23 up up correct
DBX.US Dropbox Inc 20260602 0 28.105 28.54 27.77 28.16 4232700 28.16 up up correct
DCBO.US Docebo Inc 20260602 0 19.53 19.53 18.46 18.9 126775 18.9 down down correct
DCGO.US DocGo Inc 20260602 0 0.617 0.646 0.595 0.627 804000 0.627 up up correct
DCOM.US Dime Community Bancshares Inc 20260602 0 36.82 37.63 36.82 37.21 287100 36.984 up up correct
DCOMP.US Dime Community Bancshares Inc 20260602 0 18.41 18.41 18.23 18.29 3140 18.29 down down correct
DCTH.US Delcath Systems Inc 20260602 0 10.58 10.67 10.4 10.53 531200 10.53 down down correct
DDOG.US Datadog Inc 20260602 0 264.25 274.98 260.37 269.13 9011200 269.13 up up correct
DFH.US Dream Finders Homes Inc 20260602 0 15.6 15.61 14.97 15.05 474211 15.05 down down correct
DGICA.US Donegal Group Inc 20260602 0 16.86 17.1 16.84 16.98 119000 16.98 up down incorrect
DGICB.US Donegal Group Inc 20260602 0 18.01 18.41 18 18.41 204 18.41 up up correct
DGII.US Digi International Inc 20260602 0 68.67 70.79 68.67 69.82 430500 69.82 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260602 0 0.993 1.01 0.934 0.96 296400 0.96 down down correct
DHC.US Diversified Healthcare Trust 20260602 0 8.42 8.69 8.35 8.5 2651200 8.4907 up up correct
DHCNI.US DHCNI 20260602 0 18.34 18.42 18.06 18.27 9200 17.9184 down down correct
DHCNL.US Diversified Healthcare Trust 20260602 0 18.76 18.92 18.75 18.88 7665 18.88 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260602 0 4.55 4.55 4.33 4.38 117700 4.38 down down correct
DIOD.US Diodes Incorporated 20260602 0 104.74 114.34 104.68 114.13 953300 114.13 up up correct
DJCO.US Daily Journal Corporation 20260602 0 521.28 531.69 508.88 526.99 37100 526.99 up up correct
DKNG.US DraftKings Inc 20260602 0 25.853 25.92 25.22 25.3 8486900 25.3 down down correct
DLHC.US DLH Holdings Corp 20260602 0 5.51 5.61 5.5 5.5 15100 5.5 down down correct
DLO.US DLocal Limited Class A Common Shares 20260602 0 11.81 11.985 11.69 11.73 2209575 11.73 down down correct
DLPN.US Dolphin Entertainment Inc 20260602 0 1.25 1.25 1.2 1.22 12400 1.22 down down correct
DLTH.US Duluth Holdings Inc 20260602 0 3.51 3.65 3.47 3.5 49500 3.5 down down correct
DLTR.US Dollar Tree Inc 20260602 0 113.02 114.53 108.61 109.39 4540900 109.39 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260602 0 5.76 5.89 5.54 5.77 152400 5.77 up up correct
DMLP.US Dorchester Minerals L.P 20260602 0 27.66 28.21 27.63 28.06 129927 28.06 up up correct
DMRC.US Digimarc Corporation 20260602 0 16.28 17.4699 15.28 15.47 338348 15.47 down down correct
DNLI.US Denali Therapeutics Inc 20260602 0 19.96 20.13 18.92 19.35 1764100 19.35 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260602 0 3.5 3.5 3.35 3.35 1874300 3.35 down down correct
DOCU.US DocuSign Inc 20260602 0 55.04 55.91 53.665 55.1 4887600 55.1 up up correct
DOGZ.US Dogness (International) Corporation 20260602 0 1.05 1.15 1.0001 1.11 94000 1.11 up up correct
DOMO.US Domo Inc 20260602 0 4.45 4.45 4.075 4.28 726500 4.28 down down correct
DORM.US Dorman Products Inc 20260602 0 123.96 126.44 123.96 125.83 188200 125.83 up up correct
DOX.US Amdocs Limited 20260602 0 64.15 64.93 62.54 63 1418700 62.3033 down down correct
DOYU.US DouYu International Holdings Limited 20260602 0 5.2 5.3 5.018 5.3 113100 5.3 up up correct
DPRO.US Draganfly Inc. Common Shares 20260602 0 7.5 7.77 7.25 7.47 2526948 7.47 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260602 0 17.441 17.53 17.35 17.376 11300 15.8068 down down correct
DRIO.US DarioHealth Corp 20260602 0 7.5 7.65 7.305 7.65 6231 7.65 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260602 0 1.321 1.4 1.3 1.36 89500 1.36 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260602 0 0.0183 0.0183 0.0183 0.0183 4667 0.0183
DRVN.US Driven Brands Holdings Inc 20260602 0 13.55 13.55 13.21 13.29 1038400 13.29 down down correct
DSAC.US Duddell Street Acquisition Corp 20260602 0 10 10 10 10 700 10
DSGN.US Design Therapeutics Inc 20260602 0 10.3 10.39 9.87 10.17 1052600 10.17 down down correct
DSGX.US The Descartes Systems Group Inc 20260602 0 78.08 79.14 76.36 77.61 587100 77.61 down down correct
DSP.US Viant Technology Inc 20260602 0 13.07 14.16 12.86 14.01 377500 14.01 up down incorrect
DSWL.US Deswell Industries Inc 20260602 0 3.31 3.4 3.25 3.27 2700 3.0165 down down correct
DTIL.US Precision BioSciences Inc 20260602 0 6.94 6.94 6.3 6.32 461600 6.32 down down correct
DTSS.US Datasea Inc 20260602 0 0.853 0.928 0.83 0.871 67871 0.871 up up correct
DTST.US Data Storage Corporation 20260602 0 3.78 3.78 3.55 3.59 30100 3.59 down down correct
DUO.US Fangdd Network Group Ltd 20260602 0 1.12 1.18 1.12 1.14 52500 1.14 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260602 0 116.5 116.5 108.62 109.95 1724000 109.95 down down correct
DUOT.US Duos Technologies Group Inc 20260602 0 14.21 14.66 13.71 13.81 537469 13.81 down down correct
DWSN.US Dawson Geophysical Company 20260602 0 3.98 4.25 3.81 4.17 59000 4.17 up up correct
DXCM.US DexCom Inc 20260602 0 74.3 74.36 72.57 73.45 3751600 73.45 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260602 0 0.71 0.75 0.69 0.69 126700 0.69 down down correct
DXPE.US DXP Enterprises Inc 20260602 0 144.66 155.34 144.39 153.33 180800 153.33 up up correct
DXYN.US The Dixie Group Inc 20260602 0 0.4001 0.4001 0.4001 0.4001 1200 0.4001
DYAI.US Dyadic International Inc 20260602 0 0.78 0.78 0.67 0.69 514800 0.69 down down correct
DYN.US Dyne Therapeutics Inc 20260602 0 18.3 18.485 16.96 17.24 1882600 17.24 down down correct
EA.US Electronic Arts Inc 20260602 0 202 202.5 201.54 202.01 1713300 202.01 up up correct
EBAY.US eBay Inc 20260602 0 110.76 112 107.78 108.88 4625200 108.88 down down correct
EBC.US Eastern Bankshares Inc 20260602 0 19.58 19.87 19.37 19.78 1983400 19.6323 up up correct
EBET.US Esports Technologies Inc 20260602 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260602 0 21.81 22.55 21.81 22.21 56100 22.21 up up correct
EBON.US Ebang International Holdings Inc 20260602 0 2.1 2.15 2.1 2.15 2500 2.15 up up correct
ECHO.US Echo Global Logistics Inc 20260602 0 126.9 128.85 122.5 123.55 4555400 123.55 down up incorrect
ECOR.US electroCore Inc 20260602 0 10.1 10.11 8.58 9.45 198600 9.45 down up incorrect
ECPG.US Encore Capital Group Inc 20260602 0 78.43 79.32 77.02 78.09 225800 78.09 down down correct
EDAP.US EDAP TMS S.A 20260602 0 4.75 4.8 4.5001 4.65 29427 4.65 down down correct
EDIT.US Editas Medicine Inc 20260602 0 3.28 3.29 2.805 2.82 3919100 2.82 down down correct
EDRY.US EuroDry Ltd 20260602 0 23.27 23.28 22.1506 23.14 17315 23.14 down down correct
EDSA.US Edesa Biotech Inc 20260602 0 6.75 7.78 6.73 6.83 236400 6.83 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260602 0 1.04 1.04 1 1 900 1 down down correct
EDUC.US Educational Development Corporation 20260602 0 1.43 1.49 1.4 1.45 69600 1.45 up up correct
EEFT.US Euronet Worldwide Inc 20260602 0 73.1 73.6 71.58 71.66 738100 71.66 down down correct
EEIQ.US Elite Education Group International Limited 20260602 0 3.14 3.2 2.861 3.16 108800 3.16 up up correct
EFOI.US Energy Focus Inc 20260602 0 3.76 3.95 3.72 3.77 259560 3.77 up up correct
EFSC.US Enterprise Financial Services Corp 20260602 0 59.42 61 59.385 60.76 229392 60.4382 up up correct
EFTR.US Effector Therapeutics Inc 20260602 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20260602 0 7.58 7.76 7.5403 7.74 253637 7.74 up up correct
EGBN.US Eagle Bancorp Inc 20260602 0 26.41 27.07 26.35 26.85 218200 26.85 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260602 0 31.4338 31.4338 31.4338 31.4338 627 31.2783
EGRX.US Eagle Pharmaceuticals Inc 20260602 0 0.7 0.7 0.7 0.7 0 0.7
EH.US EHang Holdings Limited 20260602 0 9.97 10.482 9.925 10.22 1202500 10.22 up up correct
EHTH.US eHealth Inc 20260602 0 1.65 1.6537 1.54 1.55 257831 1.55 down down correct
EIOAX.US EIOAX 20260602 0 8.35 8.35 8.35 8.35 0 8.0436
EIOMX.US EIOMX 20260602 0 8.23 8.23 8.23 8.23 0 7.9172
EJH.US E 20260602 0 1.51 1.6227 1.5 1.5892 6990 1.5892 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260602 0 3.73 3.73 3.53 3.53 950700 3.53 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260602 0 1.51 1.51 1.3 1.51 2050 1.51
ELSE.US Electro 20260602 0 7.67 7.69 7.67 7.68 9400 7.68 up up correct
ELTK.US Eltek Ltd 20260602 0 9.48 10.52 9.48 10.14 23300 10.14 up up correct
ELYS.US Elys Game Technology Corp 20260602 0 0.0001 0.0001 0.0001 0.0001 5539 0.0001
EML.US The Eastern Company 20260602 0 21.5 21.71 21.3 21.54 18800 21.54 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260602 0 0.87 0.899 0.821 0.85 46780 12.75 down down correct
ENPH.US Enphase Energy Inc 20260602 0 63.59 72.8 62.92 72.33 8360100 72.33 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260602 0 0.276 0.282 0.26 0.262 717500 0.262 down down correct
ENSG.US The Ensign Group Inc 20260602 0 164.28 166.82 164.04 165.7 448500 165.6319 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260602 0 12.51 12.6 11.91 12.03 196987 12.03 down down correct
ENTG.US Entegris Inc 20260602 0 137.34 143.94 135.73 142.92 4248000 142.92 up up correct
ENTX.US Entera Bio Ltd 20260602 0 1.25 1.2599 1.18 1.25 132044 1.25
ENVB.US Enveric Biosciences Inc 20260602 0 2.33 2.346 2.2 2.22 98100 2.22 down down correct
ENVX.US Enovix Corporation 20260602 0 8.47 9.15 8.36 8.62 10804300 8.62 up up correct
EOLS.US Evolus Inc 20260602 0 6.45 6.47 6.09 6.17 521300 6.17 down down correct
EOSE.US Eos Energy Enterprises Inc 20260602 0 8.86 9.69 8.75 9.42 26486700 9.42 up up correct
EPSN.US Epsilon Energy Ltd 20260602 0 5.81 5.92 5.76 5.81 124522 5.7449
EQ.US Equillium Inc 20260602 0 2.65 2.99 2.23 2.79 2771500 2.79 up up correct
EQBK.US Equity Bancshares Inc 20260602 0 45.44 46.31 45.44 46.09 46900 45.9211 up up correct
EQIX.US Equinix Inc. (REIT) 20260602 0 1049.29 1076.72 1049.29 1071.8 465700 1071.8 up up correct
ERAS.US Erasca Inc. Common Stock 20260602 0 13.8 14.55 13.38 13.48 7131100 13.48 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260602 0 13.42 13.77 13.42 13.74 10219700 13.74 up up correct
ERIE.US Erie Indemnity Company 20260602 0 211.5 211.5 206.18 207.54 163200 206.3592 down down correct
ERII.US Energy Recovery Inc 20260602 0 8.06 8.3 8.06 8.18 725300 8.18 up up correct
ESCA.US Escalade Incorporated 20260602 0 18.14 18.35 17.71 17.89 16902 17.7469 down down correct
ESEA.US Euroseas Ltd 20260602 0 66.55 66.99 65.1749 65.81 39596 65.0232 down up incorrect
ESLT.US Elbit Systems Ltd 20260602 0 844.9 854 837.78 849.15 65600 848.0538 up down incorrect
ESPR.US Esperion Therapeutics Inc 20260602 0 3.13 3.14 3.13 3.14 14043700 3.14 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20260602 0 107.77 110.99 107.77 109.89 84300 109.89 up up correct
ESSC.US East Stone Acquisition Corporation 20260602 0 30.035 30.035 29.955 29.981 5200 29.9084 down down correct
ESTA.US Establishment Labs Holdings Inc 20260602 0 68.47 72.75 65.6 70.41 596000 70.41 up up correct
ETON.US Eton Pharmaceuticals Inc 20260602 0 28.18 29.05 26.84 27.4 422400 27.4 down down correct
ETSY.US Etsy Inc 20260602 0 68.9 70.66 68.36 69.73 2941524 69.73 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260602 0 11.11 11.11 10.23 10.23 146800 10.23 down down correct
EVER.US EverQuote Inc 20260602 0 19.61 19.625 18.67 19 710400 19 down down correct
EVFM.US Evofem Biosciences Inc 20260602 0 0.007 0.007 0.006 0.007 142300 0.007
EVGN.US Evogene Ltd 20260602 0 0.6 0.64 0.52 0.59 24934300 0.59 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260602 0 2.43 2.55 2.3 2.38 6544100 2.38 down down correct
EVGOW.US EVgo Equity Warrants 20260602 0 0.0096 0.0111 0.008 0.0089 99989 0.0089 down down correct
EVLO.US Evelo Biosciences Inc 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260602 0 6.76 6.94 6.665 6.73 2455200 6.73 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260602 0 0.0677 0.0899 0.0677 0.089 63745 0.089 up up correct
EVOL.US Evolving Systems Inc 20260602 0 0.63 0.63 0.63 0.63 0 0.63
EWBC.US East West Bancorp Inc 20260602 0 120.6 122.16 120.06 121.95 709500 121.95 up up correct
EWTX.US Edgewise Therapeutics Inc 20260602 0 40 40.38 37.02 37.25 2816600 37.25 down down correct
EXC.US Exelon Corporation 20260602 0 44.78 45.31 44.75 45 6411000 44.5807 up up correct
EXEL.US Exelixis Inc 20260602 0 50.28 50.44 48.4 48.54 3037200 48.54 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260602 0 1.17 1.18 1.16 1.18 281000 1.18 up up correct
EXLS.US ExlService Holdings Inc 20260602 0 29.93 30 29.12 29.68 1888600 29.68 down down correct
EXPD.US Expeditors International of Washington Inc 20260602 0 160.42 160.46 156.82 157.87 1114300 157.87 down down correct
EXPE.US Expedia Group Inc 20260602 0 226.52 227.49 219.53 226.37 1303200 226.37 down down correct
EXPO.US Exponent Inc 20260602 0 59.77 60.03 57.87 58.39 693000 58.0857 down down correct
EXTR.US Extreme Networks Inc 20260602 0 28.445 29.48 28.37 29.48 1927409 29.48 up up correct
EYE.US National Vision Holdings Inc 20260602 0 16.1 16.42 15.84 16.33 1667700 16.33 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260602 0 35.2722 35.2722 35.2722 35.2722 19 35.1366
EYES.US Second Sight Medical Products Inc 20260602 0 28.37 28.48 28.37 28.48 500 28.48 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260602 0 13.07 13.1 12.27 12.53 993500 12.53 down down correct
EZGO.US EZGO Technologies Ltd 20260602 0 1.72 1.85 1.6 1.71 246300 1.71 down down correct
EZPW.US EZCORP Inc 20260602 0 31 31.21 30 31.06 999200 31.06 up up correct
FA.US First Advantage Corporation Common Stock 20260602 0 16.67 17.01 16.22 16.42 730341 16.42 down down correct
FAMI.US Farmmi Inc 20260602 0 1.29 1.3 1.25 1.3 47200 1.3 up up correct
FANG.US Diamondback Energy Inc 20260602 0 197.08 203.62 197.08 202.4 1819300 202.4 up up correct
FAST.US Fastenal Company 20260602 0 44.22 44.77 43.9 44.73 4478100 44.73 up down incorrect
FATE.US Fate Therapeutics Inc 20260602 0 2.7101 2.7712 2.55 2.57 2921575 2.57 down down correct
FB.US Meta Platforms Inc. 20260602 0 44.64 44.65 44.64 44.64 9000 44.3024
FBIO.US Fortress Biotech Inc 20260602 0 2.58 2.75 2.53 2.65 527100 2.65 up up correct
FBIOP.US Fortress Biotech Inc 20260602 0 20.5 20.82 20.4 20.43 66300 20.43 down down correct
FBIZ.US First Business Financial Services Inc 20260602 0 56.1 57.65 55.24 57.42 31800 57.42 up up correct
FBNC.US First Bancorp 20260602 0 57.75 59.545 57.75 59.39 198515 59.1675 up up correct
FBRT.US PE 20260602 0 19.98 19.98 19.8 19.975 23195 19.498 down down correct
FBRX.US Forte Biosciences Inc 20260602 0 19.21 19.43 17.25 18.175 367600 18.175 down down correct
FCAP.US First Capital Inc 20260602 0 60.22 61.71 60.22 61.12 3700 60.824 up up correct
FCBC.US First Community Bankshares Inc 20260602 0 42.19 43.11 42.19 42.96 70500 42.96 up up correct
FCCO.US First Community Corporation 20260602 0 30.01 30.72 30.01 30.71 198000 30.71 up up correct
FCEL.US FuelCell Energy Inc 20260602 0 21.61 25.74 21.1 24.64 11576800 24.64 up up correct
FCFS.US FirstCash Inc 20260602 0 212.3 214.17 205 209.25 370600 209.25 down down correct
FCNCA.US First Citizens BancShares Inc 20260602 0 1945.0601 1999.87 1935.74 1996.4301 58100 1996.4301 up up correct
FCNCP.US First Citizens BancShares Inc 20260602 0 20.05 20.19 20.01 20.16 22500 20.16 up up correct
FCREX.US FCREX 20260602 0 11.84 11.84 11.84 11.84 0 11.7538
FCRIX.US FCRIX 20260602 0 11.89 11.89 11.89 11.89 0 11.8007
FCRUX.US FCRUX 20260602 0 11.82 11.82 11.82 11.82 0 11.7378
FCUV.US Focus Universal Inc. Common Stock 20260602 0 0.8299 0.88 0.8 0.805 50022 3.22 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260602 0 45.9 46.85 45.9 46.85 6300 46.85 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260602 0 9.62 9.62 9.14 9.27 895200 9.27 down down correct
FDUS.US Fidus Investment Corporation 20260602 0 18.96 19.07 18.74 18.86 212200 18.2317 down down correct
FECAX.US FECAX 20260602 0 22.1 22.1 22.1 22.1 0 21.9395
FEIM.US Frequency Electronics Inc 20260602 0 72.57 75.48 71.01 72.16 149900 72.16 down down correct
FELE.US Franklin Electric Co. Inc 20260602 0 97.44 100.22 97.27 99.97 290200 99.97 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260602 0 0.38 0.38 0.364 0.371 31700 7.42 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260602 0 9.75 10 9.55 9.98 352897 9.98 up down incorrect
FFBC.US First Financial Bancorp 20260602 0 29.9 30.61 29.9 30.46 981100 30.46 up down incorrect
FFBW.US FFBW Inc 20260602 0 15.42 15.54 15.42 15.52 12100 15.52 up up correct
FFIC.US Flushing Financial Corporation 20260602 0 15.495 15.495 15.495 15.495 0 15.495
FFIN.US First Financial Bankshares Inc 20260602 0 32.02 32.86 31.93 32.64 906400 32.4244 up up correct
FFIV.US F5 Networks Inc 20260602 0 397.8 410.11 394.02 409.13 734200 409.13 up up correct
FGBI.US First Guaranty Bancshares Inc 20260602 0 9.635 9.69 9.36 9.38 12200 9.3703 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260602 0 20.25 20.25 20.24 20.24 800 20.24 down down correct
FHB.US First Hawaiian Inc 20260602 0 26.48 27.08 26.45 27.01 1309000 27.01 up up correct
FHN.US PF 20260602 0 17.485 17.5999 17.31 17.33 4405 17.0384 down down correct
FHTX.US Foghorn Therapeutics Inc 20260602 0 3.94 4.105 3.59 3.63 230395 3.63 down down correct
FIBK.US First Interstate BancSystem Inc 20260602 0 34.56 35.36 34.56 35.22 691700 35.22 up up correct
FINW.US FinWise Bancorp Common Stock 20260602 0 14.06 14.445 14.06 14.44 11208 14.44 up up correct
FISI.US Financial Institutions Inc 20260602 0 35.55 36.57 35.51 36.46 100100 36.1528 up up correct
FISV.US Fiserv Inc 20260602 0 58 58.0999 56.35 56.46 8441352 56.46 down down correct
FITB.US Fifth Third Bancorp 20260602 0 48.32 50.41 48.24 50.31 10083800 49.9556 up up correct
FITBI.US Fifth Third Bancorp 20260602 0 25.71 25.72 25.63 25.67 19600 25.67 down down correct
FITBO.US Fifth Third Bancorp 20260602 0 18.59 18.59 18.4 18.4 26512 18.091 down down correct
FITBP.US Fifth Third Bancorp 20260602 0 23.9 23.9 23.49 23.53 19186 23.1567 down down correct
FIVE.US Five Below Inc 20260602 0 230.01 230.5 218.97 220.37 1811200 220.37 down down correct
FIVN.US Five9 Inc 20260602 0 24.61 25.87 24.15 25.03 3893000 25.03 up up correct
FIZZ.US National Beverage Corp 20260602 0 36.86 37.1 35.54 35.57 337100 32.1518 down up incorrect
FKWL.US Franklin Wireless Corp 20260602 0 2.96 3.01 2.91 2.915 14948 2.915 down up incorrect
FLEX.US Flex Ltd 20260602 0 150.47 159.86 149.37 159.43 5526000 159.43 up down incorrect
FLGT.US Fulgent Genetics Inc 20260602 0 18.08 18.96 17.62 18.7 738200 18.7 up down incorrect
FLL.US Full House Resorts Inc 20260602 0 2.58 2.6 2.46 2.51 235900 2.51 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260602 0 26.51 29.97 26.241 27.91 24682100 27.91 up up correct
FLNT.US Fluent Inc 20260602 0 2.17 2.61 2.12 2.54 108300 2.54 up up correct
FLUX.US Flux Power Holdings Inc 20260602 0 1.09 1.1 1.05 1.06 91100 1.06 down down correct
FLWS.US 1 20260602 0 4.51 4.81 4.46 4.7 756100 4.7 up up correct
FLXN.US Flexion Therapeutics Inc 20260602 0 25.04 25.05 25.02 25.0281 2557 24.8045 down down correct
FLXS.US Flexsteel Industries Inc 20260602 0 58.47 59.88 58.09 59.19 58964 58.9679 up up correct
FLYW.US Flywire Corporation 20260602 0 16.35 16.38 15.075 15.14 2518600 15.14 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260602 0 27.27 28.125 27.27 28.05 75262 27.8345 up up correct
FMBH.US First Mid Bancshares Inc 20260602 0 43.25 44.395 43.175 44.26 110956 44.26 up up correct
FMNB.US Farmers National Banc Corp 20260602 0 14.03 14.28 14.01 14.25 391600 14.0836 up up correct
FNKO.US Funko Inc 20260602 0 5.58 5.59 5.235 5.29 617300 5.29 down down correct
FNLC.US The First Bancorp Inc 20260602 0 28.54 29.31 28.08 29.07 26800 28.7561 up up correct
FNWB.US First Northwest Bancorp 20260602 0 10.05 10.39 10.05 10.3 63310 10.3 up up correct
FNWD.US Finward Bancorp Common Stock 20260602 0 32.38 33.1 32.38 32.62 7900 32.504 up up correct
FONR.US FONAR Corporation 20260602 0 19.09 19.13 19.085 19.09 935991 19.09
FORA.US Forian Inc 20260602 0 2.75 2.85 2.75 2.85 4420 2.85 up up correct
FORM.US FormFactor Inc 20260602 0 118.8 127.73 117.9 125.11 1408200 125.11 up up correct
FORR.US Forrester Research Inc 20260602 0 7.2 7.24 6.94 7.04 44300 7.04 down down correct
FORTY.US Formula Systems (1985) Ltd 20260602 0 133 133 133 133 77 133
FOSL.US Fossil Group Inc 20260602 0 4.1 4.265 4.04 4.15 835218 4.15 up up correct
FOX.US Fox Corporation 20260602 0 59.92 60.31 58.03 58.65 1336700 58.65 down down correct
FOXA.US Fox Corporation 20260602 0 66.93 67.24 65 65.69 2683000 65.69 down down correct
FOXF.US Fox Factory Holding Corp 20260602 0 17.79 18.18 17.78 18.04 320000 18.04 up down incorrect
FRAF.US Franklin Financial Services Corporation 20260602 0 56.59 57.57 56.59 56.67 18600 56.67 up down incorrect
FRBA.US First Bank 20260602 0 15.44 15.8 15.44 15.8 46700 15.8 up up correct
FRHC.US Freedom Holding Corp 20260602 0 155 160 148.68 157.84 397000 157.84 up up correct
FRME.US First Merchants Corporation 20260602 0 39.4 40.26 39.4 40.15 309800 39.7795 up up correct
FROG.US JFrog Ltd 20260602 0 84.565 89.16 83.73 88.05 3660600 88.05 up up correct
FROPX.US FROPX 20260602 0 14.48 14.48 14.48 14.48 0 14.3303
FRPH.US FRP Holdings Inc 20260602 0 23.01 23.44 23.01 23.27 48600 23.27 up up correct
FRPT.US Freshpet Inc 20260602 0 49.23 50.67 47.505 49.86 1559900 49.86 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260602 0 10.12 10.32 9.88 10.16 10159900 10.16 up up correct
FRST.US Primis Financial Corp 20260602 0 14.45 15.1 14.45 14.89 568600 14.89 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260602 0 1.9 1.938 1.86 1.91 64200 1.91 up up correct
FSBC.US Five Star Bancorp 20260602 0 42.03 43.16 42.03 42.82 180586 42.82 up up correct
FSBW.US FS Bancorp Inc 20260602 0 40.74 40.85 40.27 40.27 9488 40.27 down down correct
FSEA.US First Seacoast Bancorp 20260602 0 16.76 16.76 16.73 16.76 14200 16.76
FSLR.US First Solar Inc 20260602 0 302 313 296.89 311.01 2962700 311.01 up up correct
FSTR.US L.B. Foster Company 20260602 0 41.28 42.58 40.94 42.5 71600 42.5 up up correct
FSV.US FirstService Corporation 20260602 0 135.58 138.64 134.57 138.25 240400 137.953 up up correct
FTCI.US FTC Solar Inc 20260602 0 5.56 5.98 5.529 5.83 72800 5.83 up down incorrect
FTDR.US Frontdoor Inc 20260602 0 60.59 62.07 59.87 61.93 568800 61.93 up up correct
FTEK.US Fuel Tech Inc 20260602 0 1.47 1.48 1.4599 1.47 89196 1.47
FTFT.US Future FinTech Group Inc 20260602 0 1.23 1.25 1.16 1.17 13175 4.68 down down correct
FTHM.US Fathom Holdings Inc 20260602 0 0.58 0.5823 0.52 0.5412 146960 0.5412 down down correct
FTNT.US Fortinet Inc 20260602 0 144.34 149.03 141.75 148.86 7275600 148.86 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260602 0 8.69 8.71 8.69 8.701 4600 8.6742 up up correct
FULC.US Fulcrum Therapeutics Inc 20260602 0 3.112 3.26 2.83 3.14 32803600 3.14 up up correct
FULT.US Fulton Financial Corporation 20260602 0 21.28 21.76 21 21.69 1713200 21.5196 up up correct
FULTP.US Fulton Financial Corporation 20260602 0 18.54 18.54 18.32 18.49 5500 18.1667 down down correct
FUNC.US First United Corporation 20260602 0 38.86 39.44 38.86 39.04 8400 38.8162 up up correct
FUND.US Sprott Focus Trust Inc 20260602 0 10.34 10.42 10.26 10.41 17500 10.2652 up up correct
FUSB.US First US Bancshares Inc 20260602 0 16 16 16 16 300 15.9313
FUTU.US Futu Holdings Limited 20260602 0 102.47 103.89 97.3 101.97 4073300 101.97 down down correct
FVCB.US FVCBankcorp Inc 20260602 0 15.88 16.2 15.66 16.09 311700 16.09 up down incorrect
FWONA.US Formula One Group 20260602 0 84.14 84.14 82.28 82.63 111100 82.63 down down correct
FWONK.US Formula One Group 20260602 0 90.9 91.19 88.99 89.32 1302200 89.32 down down correct
FWRD.US Forward Air Corporation 20260602 0 10.41 10.43 9.92 10.2 886300 10.2 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260602 0 11.05 11.16 10.35 10.44 1568700 10.44 down down correct
FXNC.US First National Corporation 20260602 0 27.87 28.25 27.8 28.21 81800 28.21 up up correct
GABC.US German American Bancorp Inc 20260602 0 42.99 43.96 42.99 43.79 131338 43.79 up up correct
GAIA.US Gaia Inc 20260602 0 2.38 2.38 2.29 2.32 41900 2.32 down down correct
GAIN.US Gladstone Investment Corporation 20260602 0 15.81 16.06 15.81 16.01 170100 15.8437 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260602 0 24.15 24.15 24.03 24.04 1800 23.7359 down down correct
GALT.US Galectin Therapeutics Inc 20260602 0 2.6 2.63 2.4 2.42 280200 2.42 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260602 0 2.39 2.415 2.32 2.39 597031 2.39
GAME.US Engine Media Holdings Inc. Common Stock 20260602 0 0.415 0.485 0.402 0.434 4146100 0.434 up up correct
GANX.US Gain Therapeutics Inc 20260602 0 1.91 1.92 1.82 1.83 887893 1.83 down up incorrect
GASS.US StealthGas Inc 20260602 0 9.25 9.45 9.1731 9.44 136746 9.44 up down incorrect
GBCI.US Glacier Bancorp Inc 20260602 0 46.05 47.05 46.05 46.64 830400 46.3471 up up correct
GBDC.US Golub Capital BDC Inc 20260602 0 13.31 13.41 13.27 13.27 891500 12.9405 down down correct
GBLI.US Global Indemnity Group LLC 20260602 0 26.52 26.92 26.26 26.66 5900 26.3011 up up correct
GBNY.US Generations Bancorp NY Inc 20260602 0 15.05 15.05 15.05 15.05 5900 15.05
GCBC.US Greene County Bancorp Inc 20260602 0 26.25 26.52 25.49 25.9 11900 25.9 down down correct
GCMG.US GCM Grosvenor Inc 20260602 0 10.75 10.77 10.5 10.51 391300 10.3917 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260602 0 22.66 22.66 22.66 22.66 0 21.7399
GDEV.US Nexters Inc. Ordinary Shares 20260602 0 14.21 14.3257 13.8 13.8 4008 13.8 down down correct
GDEVW.US Nexters Inc. Warrant 20260602 0 0.011 0.011 0.011 0.011 500 0.011
GDRX.US GoodRx Holdings Inc 20260602 0 3.05 3.115 2.915 2.95 1446900 2.95 down down correct
GDS.US GDS Holdings Limited 20260602 0 36.32 37.39 36.1 36.91 2776100 36.91 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260602 0 7.53 7.65 7.34 7.5 2246200 7.5 down down correct
GECC.US Great Elm Capital Corporation 20260602 0 6.41 6.48 6.17 6.2 129507 5.9484 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260602 0 25.25 25.25 25.25 25.25 0 25.25
GEG.US Great Elm Group Inc 20260602 0 2.15 2.24 2.12 2.15 6600 2.15
GENC.US Gencor Industries Inc 20260602 0 14.38 15.185 14.3501 15.07 37370 15.07 up up correct
GENE.US Genetic Technologies Limited 20260602 0 1906.6 1906.6 1897.284 1902.1 561 1902.1 down down correct
GEOS.US Geospace Technologies Corporation 20260602 0 8.37 8.83 8.22 8.53 161884 8.53 up up correct
GERN.US Geron Corporation 20260602 0 1.21 1.22 1.15 1.17 13031800 1.17 down up incorrect
GEVO.US Gevo Inc 20260602 0 1.83 1.84 1.81 1.81 2216000 1.81 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260602 0 0.6 0.65 0.555 0.637 2879700 0.637 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260602 0 0.0798 0.0798 0.0798 0.0798 1269 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260602 0 81.61 85.74 80.01 84.6 5781400 84.4783 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260602 0 50.6 50.87 49.5 50.33 1097000 50.33 down down correct
GH.US Guardant Health Inc 20260602 0 131.88 131.88 125.51 130.17 2088900 130.17 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260602 0 24.79 25.94 24.132 24.87 381900 24.87 up up correct
GIGGU.US GigCapital4 Inc 20260602 0 9.94 9.94 9.94 9.94 0 9.94
GIGGW.US GigCapital4 Inc 20260602 0 0.415 0.415 0.415 0.415 0 0.415
GIGM.US GigaMedia Limited 20260602 0 1.44 1.48 1.44 1.44 1900 1.44
GIII.US G 20260602 0 32.06 32.64 32.02 32.58 437100 32.4846 up up correct
GILD.US Gilead Sciences Inc 20260602 0 128.99 130.6 127.07 127.57 8082600 126.7371 down down correct
GILT.US Gilat Satellite Networks Ltd 20260602 0 16.28 16.46 15.97 16.24 848700 16.24 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260602 0 0.207 0.217 0.2 0.213 77140 2.13 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260602 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260602 0 24.58 24.58 24.58 24.58 0 23.6608
GLAD.US Gladstone Capital Corporation 20260602 0 19.31 19.58 19.31 19.47 110557 19.159 up up correct
GLBE.US Global 20260602 0 33.05 34.02 32.86 33.3 2413700 33.3 up up correct
GLBS.US Globus Maritime Limited 20260602 0 2.05 2.19 2.01 2.16 218200 2.16 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260602 0 7.92 8 7.92 8 8766 8 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260602 0 0.735 0.76 0.69 0.691 153600 0.691 down down correct
GLNG.US Golar LNG Limited 20260602 0 50.6 51.86 50.46 51.49 1489900 51.49 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260602 0 46.7 46.935 46.228 46.39 5830300 45.5954 down down correct
GLRE.US Greenlight Capital Re Ltd 20260602 0 15.11 15.33 14.91 14.94 201300 14.94 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260602 0 24.08 24.08 24.08 24.08 0 23.1602
GLSI.US Greenwich LifeSciences Inc 20260602 0 27.345 27.38 22 24.29 487500 24.29 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260602 0 19.27 19.375 17.676 17.74 973738 17.74 down up incorrect
GMBL.US Esports Entertainment Group Inc 20260602 0 0.1 0.1 0.1 0.1 7 0.1
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260602 0 0.026 0.026 0.026 0.026 1000 0.026
GNLN.US Greenlane Holdings Inc 20260602 0 3.4 3.41 3.32 3.38 4900 3.38 down down correct
GNPX.US Genprex Inc 20260602 0 0.752 0.753 0.728 0.735 9191 16.17 down down correct
GNSS.US Genasys Inc 20260602 0 2.14 2.16 2.01 2.03 221760 2.03 down down correct
GNTX.US Gentex Corporation 20260602 0 24.16 24.92 24.16 24.63 2349400 24.5071 up up correct
GO.US Grocery Outlet Holding Corp 20260602 0 8.14 8.53 8.135 8.47 2725300 8.47 up down incorrect
GOCO.US GoHealth Inc 20260602 0 0.75 0.777 0.74 0.741 130718 0.741 down up incorrect
GOGO.US Gogo Inc 20260602 0 4.28 4.435 4.255 4.37 1309100 4.37 up up correct
GOOD.US Gladstone Commercial Corporation 20260602 0 12.48 12.76 12.47 12.63 812982 12.4263 up up correct
GOODN.US Gladstone Commercial Corporation 20260602 0 22.584 22.64 22.5 22.57 2000 22.2968 down down correct
GOOG.US Alphabet Inc 20260602 0 363.16 369.79 355 358.39 34648600 358.1744 down down correct
GOOGL.US Alphabet Inc 20260602 0 366.59 373.54 358.44 361.85 50412300 361.634 down down correct
GOSS.US Gossamer Bio Inc 20260602 0 0.202 0.202 0.195 0.2 11592100 0.2 down down correct
GOVX.US GeoVax Labs Inc 20260602 0 2.19 2.34 2.04 2.1 670800 2.1 down down correct
GP.US GreenPower Motor Company Inc 20260602 0 1.16 1.2 1.14 1.15 181300 1.15 down down correct
GPRE.US Green Plains Inc 20260602 0 15.91 16.57 15.91 16.14 1293302 16.14 up up correct
GPRO.US GoPro Inc 20260602 0 1.07 1.18 1.04 1.145 6856100 1.145 up up correct
GRBK.US Green Brick Partners Inc 20260602 0 68.27 69.53 67.78 69.02 520200 69.02 up up correct
GRCL.US Gracell Biotechnologies Inc 20260602 0 525 525 506.35 506.35 4750 506.35 down down correct
GREE.US Greenidge Generation Holdings Inc 20260602 0 1.65 1.682 1.58 1.63 202786 1.63 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260602 0 21.45 21.6 21 21.6 1200 21.1245 up up correct
GRFS.US Grifols S.A 20260602 0 7.72 7.78 7.61 7.63 583200 7.5287 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260602 0 25.27 25.27 25.27 25.27 0 24.3506
GRIN.US Grindrod Shipping Holdings Ltd 20260602 0 32.53 32.765 32.53 32.765 1100 32.7247 up up correct
GRMN.US Garmin Ltd 20260602 0 236.28 241.12 235.95 241.03 663200 239.9671 up up correct
GRNQ.US Greenpro Capital Corp 20260602 0 1.55 1.79 1.43 1.78 48600 1.78 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260602 0 2.59 2.64 2.57 2.59 62600 2.577
GRPN.US Groupon Inc 20260602 0 18.63 19.23 18.4 18.8 1253300 18.8 up down incorrect
GRTX.US Galera Therapeutics Inc 20260602 0 0.1007 0.1012 0.1 0.101 231 20.2 up down incorrect
GRVY.US Gravity Co. Ltd 20260602 0 65.8 66.24 64.2 64.49 46900 64.49 down up incorrect
GRWG.US GrowGeneration Corp 20260602 0 1.72 1.755 1.7 1.7 287791 1.7 down down correct
GSBC.US Great Southern Bancorp Inc 20260602 0 70.73 73.02 70.39 72.84 104364 72.4438 up down incorrect
GSHD.US Goosehead Insurance Inc 20260602 0 36.35 36.35 34.27 36.1 569800 36.1 down up incorrect
GSIT.US GSI Technology Inc 20260602 0 10.8 11.6 10.44 10.45 1726900 10.45 down up incorrect
GSM.US Ferroglobe PLC 20260602 0 4.45 4.53 4.39 4.47 1102000 4.452 up down incorrect
GSRDX.US GSRDX 20260602 0 7.46 7.46 7.46 7.46 0 7.3803
GSREX.US GSREX 20260602 0 7.46 7.46 7.46 7.46 0 7.46
GSRHX.US GSRHX 20260602 0 7.94 7.94 7.94 7.94 0 7.94
GSRJX.US GSRJX 20260602 0 7.47 7.47 7.47 7.47 0 7.47
GSRQX.US GSRQX 20260602 0 7.63 7.63 7.63 7.63 0 7.63
GT.US The Goodyear Tire & Rubber Company 20260602 0 5.97 6.03 5.84 5.9 8822000 5.9 down down correct
GTBP.US GT Biopharma Inc 20260602 0 0.452 0.474 0.422 0.467 2189900 0.467 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260602 0 0.711 0.719 0.68 0.688 79300 0.688 down down correct
GTIM.US Good Times Restaurants Inc 20260602 0 1.31 1.32 1.3 1.3 9500 1.3 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260602 0 31.4 33.645 31.371 31.82 25985500 31.82 up up correct
GTX.US Garrett Motion Inc 20260602 0 31.13 32.01 31.025 31.58 3753500 31.58 up up correct
GURE.US Gulf Resources Inc 20260602 0 4.6 4.7 4.2706 4.48 7420 4.48 down down correct
GWRS.US Global Water Resources Inc 20260602 0 7.35 7.4 7.1 7.1 197300 7.0507 down down correct
GYRO.US Gyrodyne LLC 20260602 0 6.83 6.9 6.51 6.64 6125 6.64 down down correct
HAFC.US Hanmi Financial Corporation 20260602 0 29.64 30.375 29.605 30.21 170026 30.21 up up correct
HAIN.US The Hain Celestial Group Inc 20260602 0 0.81 0.85 0.8 0.81 452900 0.81
HALL.US Hallmark Financial Services Inc 20260602 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260602 0 67.38 67.44 65.6 66.28 1741000 66.28 down up incorrect
HAS.US Hasbro Inc 20260602 0 85.61 85.94 83.14 83.88 1744100 83.88 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20260602 0 15.77 16.26 15.76 16.23 23802400 16.0848 up up correct
HBANM.US Huntington Bancshares Incorporated 20260602 0 21.21 21.35 21.08 21.1 24400 21.1 down down correct
HBANP.US Huntington Bancshares Incorporated 20260602 0 16.56 16.595 16.45 16.5 60900 16.2173 down down correct
HBCP.US Home Bancorp Inc 20260602 0 63.86 65 63.86 64.8 54237 64.8 up up correct
HBIO.US Harvard Bioscience Inc 20260602 0 6.33 6.69 6.31 6.46 29011 6.46 up up correct
HBNC.US Horizon Bancorp Inc 20260602 0 18.24 18.71 18.11 18.64 285371 18.4944 up up correct
HBT.US HBT Financial Inc 20260602 0 28.14 28.645 27.96 28.47 72100 28.47 up up correct
HCAT.US Health Catalyst Inc 20260602 0 1.39 1.4 1.302 1.35 327976 1.35 down down correct
HCKT.US The Hackett Group Inc 20260602 0 12 12.01 11.39 11.54 324300 11.4049 down down correct
HCM.US HUTCHMED (China) Limited 20260602 0 11.59 11.7 11.38 11.52 139100 11.52 down down correct
HCSG.US Healthcare Services Group Inc 20260602 0 20 20.28 19.66 20.24 684500 20.24 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260602 0 2.56 2.56 2.45 2.49 54300 2.49 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260602 0 2.06 2.06 1.769 1.79 288433 10.74 down down correct
HDSN.US Hudson Technologies Inc 20260602 0 5.21 5.36 5.21 5.3 331100 5.3 up up correct
HELE.US Helen of Troy Limited 20260602 0 26.56 26.9 26.09 26.73 494100 26.73 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260602 0 0.063 0.063 0.063 0.063 200 0.063
HEPS.US D 20260602 0 2.78 2.78 2.615 2.63 297700 2.63 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260602 0 19.5 19.5 19.25 19.5 1709 19.5
HFFG.US HF Foods Group Inc 20260602 0 1.91 1.925 1.85 1.87 138400 1.87 down down correct
HFWA.US Heritage Financial Corporation 20260602 0 27.01 27.49 27.01 27.42 225646 27.42 up up correct
HGBL.US Heritage Global Inc 20260602 0 1.23 1.24 1.22 1.23 28300 1.23
HIFS.US Hingham Institution for Savings 20260602 0 282.76 288.75 282.76 287.69 16700 287.69 up up correct
HIHO.US Highway Holdings Limited 20260602 0 0.69 0.768 0.6384 0.768 64275 0.768 up up correct
HIMX.US Himax Technologies Inc 20260602 0 23.02 25.09 22.6 23.98 6798200 23.5652 up up correct
HITI.US High Tide Inc. Common Shares 20260602 0 2.42 2.44 2.37 2.39 362336 2.39 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260602 0 4.59 4.97 4.38 4.54 50398500 4.54 down down correct
HLIT.US Harmonic Inc 20260602 0 15.85 16.38 15.57 15.58 4779200 15.58 down down correct
HLMN.US Hillman Solutions Corp 20260602 0 7.35 7.44 7.105 7.3 1455800 7.3 down down correct
HLNE.US Hamilton Lane Incorporated 20260602 0 87.38 87.38 84.58 84.86 772100 84.2345 down down correct
HNNA.US Hennessy Advisors Inc 20260602 0 9.99 10.13 9.93 9.98 1500 9.98 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260602 0 25.185 25.185 25.185 25.185 0 24.8796
HNRG.US Hallador Energy Company 20260602 0 19.35 20.06 18.83 18.88 712800 18.88 down down correct
HNST.US The Honest Company Inc 20260602 0 3.48 3.48 3.345 3.38 1793800 3.38 down down correct
HOFT.US Hooker Furniture Corporation 20260602 0 12.4 12.7499 12.075 12.315 19484 12.2218 down down correct
HON.US Honeywell International Inc 20260602 0 235.91 239.01 232.08 235.23 4467910 246.7016 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260602 0 88.67 89.43 86.13 88.16 26630600 88.16 down down correct
HOOK.US HOOKIPA Pharma Inc 20260602 0 1.105 1.15 1.105 1.15 431 1.15 up up correct
HOPE.US Hope Bancorp Inc 20260602 0 12.25 12.565 12.25 12.5 1173976 12.5 up up correct
HOTH.US Hoth Therapeutics Inc 20260602 0 1.485 2.45 1.4 2.22 39144966 2.22 up up correct
HOWL.US Werewolf Therapeutics Inc 20260602 0 0.46 0.472 0.43 0.43 388900 0.43 down down correct
HPK.US HighPeak Energy Inc 20260602 0 7.52 7.95 7.46 7.92 741300 7.92 up up correct
HQI.US HireQuest Inc 20260602 0 13 13.38 12.51 12.86 14200 12.86 down up incorrect
HQY.US HealthEquity Inc 20260602 0 89.4 90.178 86.9 88.34 1068400 88.34 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260602 0 31.39 31.74 30.855 30.91 1084100 30.91 down up incorrect
HROW.US Harrow Health Inc 20260602 0 33.96 34.65 32.74 32.86 587900 32.86 down up incorrect
HRTX.US Heron Therapeutics Inc 20260602 0 0.675 0.69 0.4484 0.45 22019250 0.45 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20260602 0 4.56 4.68 4.55 4.62 968800 4.4388 up down incorrect
HSDT.US Helius Medical Technologies Inc 20260602 0 1.8 1.8 1.56 1.6 793900 1.6 down down correct
HSIC.US Henry Schein Inc 20260602 0 76.04 76.79 75.84 76.04 1492800 76.04
HST.US Host Hotels & Resorts Inc 20260602 0 23.24 23.79 23.16 23.65 8099700 22.7769 up up correct
HSTM.US HealthStream Inc 20260602 0 25.49 25.85 25.13 25.22 250700 25.22 down down correct
HTHT.US Huazhu Group Limited 20260602 0 45.1 45.3 43.91 44.33 1526900 44.33 down down correct
HTLD.US Heartland Express Inc 20260602 0 15.45 15.64 15.28 15.52 723000 15.4989 up up correct
HTOO.US Fusion Fuel Green PLC 20260602 0 3.79 3.82 3.51 3.6 16000 3.6 down down correct
HUBG.US Hub Group Inc 20260602 0 43.81 44.6 43.21 43.85 825600 43.7243 up up correct
HUDI.US Huadi International Group Co. Ltd 20260602 0 0.965 0.99 0.93 0.9584 7525 0.9584 down down correct
HUIZ.US Huize Holding Limited 20260602 0 1.4 1.5 1.39 1.5 15400 1.5 up up correct
HUMA.US Humacyte Inc 20260602 0 1.4 1.478 1.36 1.39 8980300 1.39 down down correct
HUMAW.US Humacyte Inc 20260602 0 0.0699 0.07 0.042 0.055 46307 0.055 down down correct
HURC.US Hurco Companies Inc 20260602 0 17.26 17.26 16.56 16.68 35900 16.68 down down correct
HURN.US Huron Consulting Group Inc 20260602 0 108.46 108.46 103.68 106.61 459900 106.61 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260602 0 134.19 140.8 130.53 133.02 3644300 133.02 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20260602 0 35.99 36.33 35.53 36.3 6900 36.0978 up down incorrect
HWC.US Hancock Whitney Corporation 20260602 0 67.17 68.93 67.05 68.7 869300 68.2035 up down incorrect
HWCPZ.US HWCPZ 20260602 0 21.95 22.01 21.76 21.76 10000 21.76 down up incorrect
HWKN.US Hawkins Inc 20260602 0 156.65 157.21 153.75 156.95 156100 156.95 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260602 0 0.98 1.02 0.98 0.991 4500 0.991 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260602 0 33.34 34.7 32.49 33.82 1469900 33.82 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260602 0 15.7 16.04 15.41 15.67 1143200 15.67 down up incorrect
IBCP.US Independent Bank Corporation 20260602 0 33.6 34.49 33.43 34.26 143300 34.26 up down incorrect
IBEX.US IBEX Limited 20260602 0 31.99 32.3 31.39 31.91 75800 31.91 down down correct
IBKR.US Interactive Brokers Group Inc 20260602 0 88.95 90.5 88.37 88.72 6537900 88.72 down down correct
IBOC.US International Bancshares Corporation 20260602 0 70.62 72.29 70.62 71.99 260700 71.99 up up correct
IBRX.US ImmunityBio Inc 20260602 0 7.24 7.28 7.02 7.23 13723400 7.23 down down correct
ICCC.US ImmuCell Corporation 20260602 0 9.77 9.97 9.29 9.79 39900 9.79 up up correct
ICCM.US Icecure Medical 20260602 0 0.159 0.179 0.129 0.139 632723 4.17 down down correct
ICFI.US ICF International Inc 20260602 0 69.76 70.145 68.14 69.65 206441 69.5083 down down correct
ICHR.US Ichor Holdings Ltd 20260602 0 71.86 76.63 70.406 74.95 2831200 74.95 up up correct
ICLR.US ICON Public Limited Company 20260602 0 138.28 143.04 134.39 137.54 1244100 137.54 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260602 0 1.18 1.2 1.16 1.18 112163 1.18
ICUI.US ICU Medical Inc 20260602 0 130.76 133.11 130.02 130.48 292800 130.48 down down correct
IDCC.US InterDigital Inc 20260602 0 255.01 259.38 253.68 259 288600 258.3432 up up correct
IDN.US Intellicheck Inc 20260602 0 4.3 4.37 4.15 4.32 683905 4.32 up down incorrect
IDXX.US IDEXX Laboratories Inc 20260602 0 560.16 560.16 548.93 550.82 669100 550.82 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20260602 0 28.58 28.84 27.78 27.87 948100 27.87 down up incorrect
IEP.US Icahn Enterprises L.P 20260602 0 7.47 7.57 7.45 7.53 571200 7.53 up up correct
IESC.US IES Holdings Inc 20260602 0 677.43 709 677.43 704.89 194300 704.89 up up correct
IFBD.US Infobird Co. Ltd 20260602 0 0.8939 0.9979 0.8845 0.93 10338 0.93 up up correct
IFMK.US iFresh Inc 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260602 0 2.27 2.28 2.14 2.17 1446100 2.17 down down correct
IGIC.US International General Insurance Holdings Ltd 20260602 0 24.41 24.91 24.41 24.77 72300 24.77 up up correct
IHRT.US iHeartMedia Inc 20260602 0 4.3 4.36 4.095 4.18 994600 4.18 down down correct
III.US Information Services Group Inc 20260602 0 4.5 4.54 4.43 4.53 236700 4.483 up up correct
IIIV.US i3 Verticals Inc 20260602 0 20.62 21.1 19.73 20.1 411372 20.1 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260602 0 3.15 3.18 2.22 2.32 24473193 2.32 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260602 0 0.51 0.55 0.26 0.39 136400 0.39 down down correct
IKT.US Inhibikase Therapeutics Inc 20260602 0 1.7 1.73 1.655 1.7 526400 1.7
ILMN.US Illumina Inc 20260602 0 161.24 163.88 159.48 162.55 2132800 162.55 up up correct
ILPT.US Industrial Logistics Properties Trust 20260602 0 8.7 8.91 8.655 8.89 388200 8.7897 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260602 0 10.59 10.59 10.59 10.59 10 10.59
IMCC.US IM Cannabis Corp 20260602 0 0.308 0.32 0.276 0.295 494900 0.295 down down correct
IMCR.US Immunocore Holdings plc 20260602 0 28.61 29.73 28.04 29.56 599846 29.56 up up correct
IMKTA.US Ingles Markets Incorporated 20260602 0 88.28 89.5 87.33 88.61 166551 88.4494 up up correct
IMMP.US Immutep Limited 20260602 0 0.4068 0.4234 0.4 0.416 1524271 0.416 up up correct
IMMR.US Immersion Corporation 20260602 0 6.72 6.94 6.71 6.91 803300 6.832 up up correct
IMNM.US Immunome Inc 20260602 0 20.36 20.675 19.19 19.34 2835400 19.34 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260602 0 64.1 64.74 61.75 64.61 106200 63.7744 up up correct
IMRA.US IMARA Inc 20260602 0 17.85 18.13 17.6915 17.6915 1155 17.5677 down down correct
IMRN.US Immuron Limited 20260602 0 1.43 1.43 1.17 1.32 147500 1.32 down down correct
IMRX.US Immuneering Corporation 20260602 0 4.54 4.595 4.241 4.28 2515600 4.28 down down correct
IMTE.US Integrated Media Technology Limited 20260602 0 0.52 0.54 0.515 0.54 6500 0.54 up up correct
IMTX.US Immatics N.V 20260602 0 10.99 11.08 9.81 10.04 2123300 10.04 down down correct
IMUX.US Immunic Inc 20260602 0 15.15 15.15 14.22 14.64 248400 14.64 down down correct
IMVT.US Immunovant Inc 20260602 0 32.68 32.7 30.44 30.92 1926800 30.92 down down correct
IMXI.US International Money Express Inc 20260602 0 15.08 15.26 14.995 15.14 596500 15.14 up up correct
INAB.US IN8bio Inc. Common Stock 20260602 0 1.73 1.73 1.53 1.56 108800 1.56 down down correct
INBK.US First Internet Bancorp 20260602 0 23.88 24.6 23.87 24.45 44100 24.3971 up up correct
INBKZ.US INBKZ 20260602 0 25.17 25.17 25.05 25.05 1000 25.05 down down correct
INBX.US Inhibrx Inc 20260602 0 96 99.435 89.1 93.63 320600 93.63 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260602 0 1.09 1.09 1.02 1.03 40300 1.03 down down correct
INCY.US Incyte Corporation 20260602 0 94.7 94.9 92.18 92.24 2021800 92.24 down down correct
INDB.US Independent Bank Corp 20260602 0 77.26 79.48 77.26 79.12 303700 78.5256 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260602 0 4.95 5.3 4.92 5.1 5573500 5.1 up up correct
INDP.US Indaptus Therapeutics Inc 20260602 0 1.87 2.265 1.81 2.15 109700 2.15 up up correct
INGN.US Inogen Inc 20260602 0 6.05 6.15 6.01 6.09 542200 6.09 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260602 0 12.27 12.91 11.75 11.96 38100 11.96 down up incorrect
INM.US InMed Pharmaceuticals Inc 20260602 0 1.55 1.56 1.485 1.52 156900 1.52 down up incorrect
INMB.US INmune Bio Inc 20260602 0 1.42 1.535 1.39 1.42 1045898 1.42
INMD.US InMode Ltd 20260602 0 13.6 13.68 13.42 13.5 573800 13.5 down up incorrect
INN.US PF 20260602 0 16.85 17.19 16.74 16.91 3645 16.91 up down incorrect
INNV.US InnovAge Holding Corp 20260602 0 7.3 7.54 7.21 7.22 394000 7.22 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260602 0 1.27 1.28 1.21 1.21 1531400 1.21 down down correct
INOD.US Innodata Inc 20260602 0 111.1 118.45 111 114.22 1612500 114.22 up up correct
INOV.US Inovalon Holdings Inc 20260602 0 36.49 36.53 36.49 36.53 2800 36.53 up up correct
INSE.US Inspired Entertainment Inc 20260602 0 7.86 8.18 7.85 7.91 70700 7.91 up up correct
INSG.US Inseego Corp 20260602 0 13.65 14.77 13.45 14.54 440000 14.54 up up correct
INSM.US Insmed Incorporated 20260602 0 104.09 104.45 100.56 103.73 2406200 103.73 down down correct
INTA.US Intapp Inc. Common Stock 20260602 0 24.895 25.34 24.19 25.08 1879900 25.08 up up correct
INTC.US Intel Corporation 20260602 0 107.45 109 104.17 107.93 106336200 107.93 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260602 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260602 0 36.93 37.81 35.01 37.41 39800 37.41 up up correct
INTU.US Intuit Inc 20260602 0 329.88 332.43 315.5 322.14 7382800 320.7193 down down correct
INTZ.US Intrusion Inc 20260602 0 0.7897 0.9 0.7801 0.8449 460879 0.8449 up up correct
INVA.US Innoviva Inc 20260602 0 21.5 21.71 21.28 21.35 1047100 21.35 down down correct
INVE.US Identiv Inc 20260602 0 4.11 4.19 4.08 4.17 132000 4.17 up up correct
INVZ.US Innoviz Technologies Ltd 20260602 0 0.831 0.836 0.78 0.782 1967100 0.782 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260602 0 0.0034 0.0038 0.0022 0.0022 217774 0.0022 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260602 0 74.85 75.225 72.56 72.97 2086205 72.97 down down correct
IOSP.US Innospec Inc 20260602 0 81.62 82.79 80.35 81.65 123600 81.65 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260602 0 3.91 4.18 3.9 4.1 12715800 4.1 up up correct
IPAR.US Inter Parfums Inc 20260602 0 92.54 93.65 90.9 91.75 233200 91.0288 down down correct
IPDN.US Professional Diversity Network Inc 20260602 0 0.6998 0.7075 0.68 0.698 19951 0.698 down down correct
IPGP.US IPG Photonics Corporation 20260602 0 117.2 123.3 115.77 121.96 1051200 121.96 up up correct
IPHA.US Innate Pharma S.A 20260602 0 1.8 1.89 1.79 1.82 38500 1.82 up up correct
IPSC.US Century Therapeutics Inc. 20260602 0 2.37 2.37 2.14 2.17 1146900 2.17 down down correct
IPW.US iPower Inc. 20260602 0 4.02 4.055 3.625 3.64 155200 3.64 down down correct
IPWR.US Ideal Power Inc 20260602 0 7.44 8.18 7.3 7.64 974100 7.64 up up correct
IQ.US iQIYI Inc 20260602 0 1.18 1.19 1.12 1.13 3580900 1.13 down down correct
IRDM.US Iridium Communications Inc 20260602 0 48.51 50.4 48 49.6 2235100 49.4428 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260602 0 64.58 69.57 64.26 66.6 51690000 66.6 up up correct
IRIX.US IRIDEX Corporation 20260602 0 1.12 1.2 1.11 1.17 211562 1.17 up up correct
IRMD.US IRadimed Corporation 20260602 0 92 93.405 89.43 89.86 147028 89.86 down down correct
IRTC.US iRhythm Technologies Inc 20260602 0 108.19 109 104.33 105.5 652400 105.5 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260602 0 3.45 3.45 3.25 3.28 1900450 3.28 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260602 0 3.33 3.33 3.05 3.07 118200 3.07 down down correct
ISRG.US Intuitive Surgical Inc 20260602 0 408.5 414 396.68 402.3 3985900 402.3 down down correct
ISSC.US Innovative Solutions and Support Inc 20260602 0 17.1 17.65 16.82 17.19 305000 17.19 up up correct
ISTR.US Investar Holding Corporation 20260602 0 28.03 28.84 28.01 28.43 103000 28.3159 up up correct
ITIC.US Investors Title Company 20260602 0 235.22 237.78 234.24 236.45 25100 236.0213 up down incorrect
ITRI.US Itron Inc 20260602 0 84.79 85.04 82.5 83.94 520500 83.94 down down correct
ITRM.US Iterum Therapeutics plc 20260602 0 0.0501 0.079 0.05 0.0601 11883 0.0601 up down incorrect
ITRN.US Ituran Location and Control Ltd 20260602 0 66.26 67.8 64.67 66.37 264200 65.8478 up up correct
IVA.US Inventiva S.A 20260602 0 4.65 4.67 3.805 4.09 2606200 4.09 down down correct
IZEA.US IZEA Worldwide Inc 20260602 0 3.8 3.91 3.8 3.9 61800 3.9 up up correct
JACK.US Jack in the Box Inc 20260602 0 13.2 13.2 12.68 12.75 512200 12.75 down down correct
JAGX.US Jaguar Health Inc 20260602 0 3.23 3.3 3.15 3.22 21100 3.22 down down correct
JAKK.US JAKKS Pacific Inc 20260602 0 21.79 21.98 21.64 21.78 38100 21.78 down down correct
JAN.US JanOne Inc 20260602 0 25.86 26.17 25.3 25.45 934300 25.2507 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260602 0 14.21 14.325 13.765 13.78 704400 13.78 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260602 0 231.91 232.69 224.23 226.12 1364700 226.12 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260602 0 279.46 279.6 273.23 275.59 970800 275.59 down down correct
JBLU.US JetBlue Airways Corporation 20260602 0 5.15 5.21 4.91 4.93 24252800 4.93 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260602 0 73.75 75.8 73.12 74.09 196200 74.09 up up correct
JD.US JD.com Inc 20260602 0 30.42 30.69 30.08 30.15 10855500 30.15 down down correct
JFIN.US Jiayin Group Inc 20260602 0 4.45 4.52 4.13 4.17 181500 4.17 down down correct
JFU.US 9F Inc 20260602 0 3.23 3.23 2.95 3.06 1800 3.06 down down correct
JG.US Aurora Mobile Limited 20260602 0 5.51 5.7 5.0001 5.51 8398 5.51
JJSF.US J & J Snack Foods Corp 20260602 0 76.57 77.23 75.4 76.13 213000 75.3484 down down correct
JKHY.US Jack Henry & Associates Inc 20260602 0 138.77 138.81 135.66 136.03 1243400 136.03 down down correct
JOUT.US Johnson Outdoors Inc 20260602 0 44.28 45.13 44.1 44.89 40200 44.5677 up up correct
JPM.US PM 20260602 0 17.25 17.265 17.16 17.17 378311 17.17 down down correct
JRSH.US Jerash Holdings (US) Inc 20260602 0 3.47 3.49 3.41 3.46 125900 3.46 down down correct
JRVR.US James River Group Holdings Ltd 20260602 0 3.92 4.095 3.91 4.01 381700 3.9999 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260602 0 18.31 18.4 18.23 18.35 15483 17.9758 up up correct
JSPR.US Jasper Therapeutics Inc 20260602 0 0.594 0.61 0.43 0.551 2850900 0.551 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260602 0 0.0204 0.0204 0.0204 0.0204 2394 0.0204
JVA.US Coffee Holding Co. Inc 20260602 0 4.4 4.49 4.35 4.46 12000 4.46 up up correct
JWEL.US Jowell Global Ltd 20260602 0 2.27 2.41 2.27 2.41 5700 2.41 up down incorrect
JYNT.US The Joint Corp 20260602 0 8.62 8.99 8.515 8.67 67800 8.67 up up correct
JZXN.US Jiuzi Holdings Inc 20260602 0 1.3 1.41 1.24 1.31 477900 1.31 up up correct
KALA.US Kala Pharmaceuticals Inc 20260602 0 2.22 2.5 2.14 2.39 127125 2.39 up up correct
KALU.US Kaiser Aluminum Corporation 20260602 0 185.49 194.425 181.4901 190.34 206011 189.5285 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20260602 0 26.95 26.95 26.935 26.94 1512000 26.94 down down correct
KARO.US Karooooo Ltd 20260602 0 50.25 50.3 47.5201 49.62 93248 48.4777 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260602 0 0.064 0.08 0.0526 0.0601 328916 0.0601 down down correct
KBNT.US Kubient Inc 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260602 0 13.71 14.105 13.66 13.7 2477500 13.7 down down correct
KDP.US Keurig Dr Pepper Inc 20260602 0 30.21 30.52 29.92 30.36 10208100 30.1453 up up correct
KE.US Kimball Electronics Inc 20260602 0 25.83 26.81 25.83 26.75 156605 26.75 up up correct
KELYA.US Kelly Services Inc 20260602 0 12.03 12.08 11.51 11.55 351900 11.55 down down correct
KELYB.US Kelly Services Inc 20260602 0 21.08 21.08 21.08 21.08 1600 21.08
KEQU.US Kewaunee Scientific Corporation 20260602 0 41.2 41.2 40.57 40.57 1100 40.57 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20260602 0 4.84 4.89 4.73 4.89 443 4.89 up up correct
KFRC.US Kforce Inc 20260602 0 47.25 48.2 46.73 47.91 161000 47.526 up up correct
KHC.US The Kraft Heinz Company 20260602 0 23.675 23.74 23.2345 23.33 13837250 22.9147 down down correct
KIDS.US OrthoPediatrics Corp 20260602 0 16.58 17.125 16.39 16.81 124200 16.81 up up correct
KINS.US Kingstone Companies Inc 20260602 0 14.91 15.29 14.91 15.04 75758 15.04 up up correct
KLAC.US KLA Corporation 20260602 0 1966.5 2047.5 1950 2045.2 10611260 204.52 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260602 0 0.0001 0.0003 0.0001 0.0003 6689 0.0003 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20260602 0 105.68 110.78 103.88 108.36 905900 108.1693 up up correct
KLTR.US Kaltura Inc. Common Stock 20260602 0 1.54 1.56 1.5 1.52 366300 1.52 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260602 0 2.99 3.34 2.99 3.09 1645400 3.09 up up correct
KMDA.US Kamada Ltd 20260602 0 7.57 7.58 7.49 7.51 49800 7.51 down down correct
KNDI.US Kandi Technologies Group Inc 20260602 0 0.81 0.85 0.81 0.83 56000 0.83 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260602 0 47.79 47.89 46.1 46.92 645600 46.92 down down correct
KNSL.US Kinsale Capital Group Inc 20260602 0 300.1 301.75 294 295.4 329300 295.4 down down correct
KOD.US Kodiak Sciences Inc 20260602 0 36.25 36.66 33.14 33.22 836900 33.22 down down correct
KOPN.US Kopin Corporation 20260602 0 5.7 6.18 5.68 6.1 6344100 6.1 up up correct
KOSS.US Koss Corporation 20260602 0 4.16 4.25 4.05 4.07 27300 4.07 down down correct
KPLT.US Katapult Holdings Inc 20260602 0 5.91 6.2 5.91 6.03 18800 6.03 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260602 0 0.0014 0.0015 0.0013 0.0014 89914 0.0014
KPRX.US Kiora Pharmaceuticals Inc 20260602 0 2.83 2.83 2.68 2.72 13900 2.72 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260602 0 9.81 9.824 8.5 9.23 583800 9.23 down down correct
KRBP.US Kiromic BioPharma Inc 20260602 0 22.25 22.25 21.91 21.91 0 21.91 down up incorrect
KRKR.US 36Kr Holdings Inc 20260602 0 3.47 3.68 3.39 3.617 98900 3.617 up down incorrect
KRMD.US Repro Med Systems Inc 20260602 0 4.03 4.16 4.03 4.05 97300 4.05 up up correct
KRNT.US Kornit Digital Ltd 20260602 0 16.37 16.725 16.03 16.7 237900 16.7 up up correct
KRNY.US Kearny Financial Corp 20260602 0 8.07 8.24 8.04 8.21 373800 8.21 up up correct
KROS.US Keros Therapeutics Inc 20260602 0 10.96 11.11 10.48 10.55 310900 10.55 down down correct
KRT.US Karat Packaging Inc 20260602 0 27.83 27.9 26.95 27.42 52708 27.42 down down correct
KRUS.US Kura Sushi USA Inc 20260602 0 51 51.08 45.61 46.61 637400 46.61 down up incorrect
KRYS.US Krystal Biotech Inc 20260602 0 294.37 297 285.07 293.21 334000 293.21 down down correct
KTCC.US Key Tronic Corporation 20260602 0 4 4.2 3.97 4.01 112800 4.01 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260602 0 63.57 63.65 61.68 63.27 3585300 63.27 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260602 0 0.68 0.7 0.645 0.645 1489100 0.645 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260602 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260602 0 9.08 9.1978 8.69 8.97 2658887 8.97 down down correct
KVHI.US KVH Industries Inc 20260602 0 8.64 9.35 8.56 8.88 186600 8.88 up up correct
KXIN.US Kaixin Auto Holdings 20260602 0 6.24 6.385 6.171 6.189 7300 6.189 down down correct
KYMR.US Kymera Therapeutics Inc 20260602 0 77.39 78.87 71.14 71.29 837000 71.29 down down correct
KZIA.US Kazia Therapeutics Limited 20260602 0 12.28 13.08 11.79 11.79 301500 11.79 down down correct
KZR.US Kezar Life Sciences Inc 20260602 0 0.17 0.185 0.17 0.18 1875011 0.18 up up correct
LAKE.US Lakeland Industries Inc 20260602 0 10.38 10.52 10.04 10.21 74600 10.21 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260602 0 150.42 151.61 149.71 150.48 455600 148.9214 up up correct
LAND.US Gladstone Land Corporation 20260602 0 9.19 9.35 9.18 9.32 387879 9.2182 up up correct
LANDO.US Gladstone Land Corporation 20260602 0 20.66 20.7999 20.6098 20.75 16857 20.5012 up up correct
LARAX.US LARAX 20260602 0 8.33 8.33 8.33 8.33 0 8.2716
LARK.US Landmark Bancorp Inc 20260602 0 27.91 28.55 27.91 28.26 9000 28.26 up up correct
LASR.US nLIGHT Inc 20260602 0 72.385 76.99 71.726 76.36 1133700 76.36 up down incorrect
LAUR.US Laureate Education Inc 20260602 0 32.79 33.49 32.425 33.04 1126000 33.04 up up correct
LBRDA.US Liberty Broadband Corporation 20260602 0 33.24 33.34 32.62 32.8 232843 32.8 down down correct
LBRDK.US Liberty Broadband Corporation 20260602 0 33.53 33.53 32.64 32.86 2194800 32.86 down down correct
LBRDP.US Liberty Broadband Corporation 20260602 0 22.046 22.046 21.62 21.7 8400 21.268 down down correct
LBTYA.US Liberty Global plc 20260602 0 12.1 12.34 12.05 12.21 1945595 12.21 up up correct
LBTYB.US Liberty Global plc 20260602 0 13.72 13.79 13.72 13.79 900 13.79 up up correct
LBTYK.US Liberty Global plc 20260602 0 11.73 11.91 11.61 11.84 1257576 11.84 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260602 0 33.31 33.38 33.27 33.38 94200 33.38 up up correct
LCID.US Lucid Group Inc. Common Stock 20260602 0 6.65 6.81 6.16 6.17 12779500 6.17 down down correct
LCNB.US LCNB Corp 20260602 0 16.52 16.82 16.52 16.56 18400 16.56 up up correct
LCRDX.US LCRDX 20260602 0 8.33 8.33 8.33 8.33 0 8.2666
LCRUX.US LCRUX 20260602 0 8.33 8.33 8.33 8.33 0 8.2716
LCUT.US Lifetime Brands Inc 20260602 0 9.3 9.45 8.8 9.16 218700 9.16 down up incorrect
LE.US Lands' End Inc 20260602 0 11.77 11.925 11.64 11.87 102600 11.87 up up correct
LECO.US Lincoln Electric Holdings Inc 20260602 0 253.3 255.83 250.84 254.28 316900 253.5195 up up correct
LEDS.US SemiLEDs Corporation 20260602 0 2.09 2.34 2 2.09 32096 2.09
LEE.US Lee Enterprises Incorporated 20260602 0 10.87 11.355 10.61 10.8 77831 10.8 down down correct
LEGH.US Legacy Housing Corporation 20260602 0 23.83 24.25 23.57 24.06 39900 24.06 up up correct
LEGN.US Legend Biotech Corporation 20260602 0 25.37 36.7 25.25 36.28 14632600 36.28 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260602 0 92.22 92.22 92.22 92.22 0 91.7603
LESL.US Leslie's Inc 20260602 0 4.03 4.1 3.81 3.95 155859 3.95 down down correct
LEXX.US Lexaria Bioscience Corp 20260602 0 0.6 0.63 0.595 0.601 98600 0.601 up up correct
LFMD.US LifeMD Inc 20260602 0 4.63 4.81 4.54 4.69 667500 4.69 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260602 0 23.82 23.93 23.82 23.93 800 23.3627 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260602 0 7.91 7.98 7.755 7.76 2152900 7.76 down down correct
LFUS.US Littelfuse Inc 20260602 0 468 489.6 467.97 487.9 266400 487.9 up down incorrect
LFVN.US LifeVantage Corporation 20260602 0 11.71 11.71 7.5 8.62 2557600 8.62 down down correct
LGHL.US Lion Group Holding Ltd 20260602 0 0.935 1.01 0.912 0.95 23744 8.55 up up correct
LGIH.US LGI Homes Inc 20260602 0 48.84 50.32 47.49 49.82 643800 49.82 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260602 0 229.43 234.09 227.76 232.76 185100 232.76 up up correct
LGO.US Largo Resources Ltd 20260602 0 0.93 0.98 0.93 0.97 652500 0.97 up up correct
LGVN.US Longeveron Inc 20260602 0 0.79 0.79 0.749 0.76 209600 0.76 down down correct
LI.US Li Auto Inc 20260602 0 15.61 15.72 15.23 15.43 8541900 15.43 down down correct
LIDR.US Aeye Inc 20260602 0 2.02 2.13 2.02 2.08 967403 2.08 up up correct
LIDRW.US AEye Inc 20260602 0 0.04 0.04 0.025 0.026 42700 0.026 down down correct
LIFE.US aTyr Pharma Inc 20260602 0 18.59 18.78 16.85 17.27 634600 17.27 down down correct
LILA.US Liberty Latin America Ltd 20260602 0 7.9768 8.1167 7.8668 7.9268 715987 5.3851 down down correct
LILAK.US Liberty Latin America Ltd 20260602 0 8.0268 8.1747 7.9218 8.0168 1015152 5.4462 down down correct
LINC.US Lincoln Educational Services Corporation 20260602 0 49.43 49.89 48.34 49.06 373000 49.06 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260602 0 22.73 22.79 21.81 22.7 1132300 22.7 down down correct
LINK.US Interlink Electronics Inc 20260602 0 4.99 5.43 4.87 5.34 37300 5.34 up up correct
LIQT.US LiqTech International Inc 20260602 0 1.01 1.18 1.01 1.16 329000 1.16 up up correct
LITE.US Lumentum Holdings Inc 20260602 0 935.13 1035 935.012 1029.15 8154600 1029.15 up up correct
LIVE.US Live Ventures Incorporated 20260602 0 9.6 9.6 9.6 9.6 1700 9.6
LIVN.US LivaNova PLC 20260602 0 73.17 74.4 72.48 73.33 836300 73.33 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260602 0 7.16 7.5 6.8 7.04 304000 7.04 down down correct
LKFN.US Lakeland Financial Corporation 20260602 0 58.87 60.51 58.87 60.11 123200 59.5986 up up correct
LKQ.US LKQ Corporation 20260602 0 26.21 26.27 25.64 25.65 2296100 25.65 down down correct
LMAT.US LeMaitre Vascular Inc 20260602 0 90.49 92.06 90.28 91.62 273300 91.62 up down incorrect
LMB.US Limbach Holdings Inc 20260602 0 81.97 84.525 78.01 80.16 390068 80.16 down up incorrect
LMFA.US LM Funding America Inc 20260602 0 0.277 0.29 0.243 0.245 21888 6.125 down up incorrect
LMNR.US Limoneira Company 20260602 0 12.63 12.87 12.63 12.83 87600 12.83 up up correct
LMPX.US LMP Automotive Holdings Inc 20260602 0 0.07 0.0713 0.07 0.0713 2500 0.0713 up up correct
LNSR.US LENSAR Inc 20260602 0 5.67 5.765 5.61 5.74 45503 5.74 up up correct
LNT.US Alliant Energy Corporation 20260602 0 69.9 71.37 69.76 70.96 2432100 70.96 up up correct
LNTH.US Lantheus Holdings Inc 20260602 0 97.14 98.99 96.08 96.3 1029800 96.3 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260602 0 4.19 4.2999 4.19 4.268 22065 4.1679 up up correct
LOB.US Live Oak Bancshares Inc 20260602 0 37.08 38.084 37.08 37.81 286000 37.81 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20260602 0 14.72 14.755 14.22 14.23 467200 14.23 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260602 0 9.1 9.15 8.92 9.04 65100 9.04 down down correct
LOGI.US Logitech International S.A 20260602 0 129.1 129.66 126.68 126.69 1279200 126.69 down down correct
LOOP.US Loop Industries Inc 20260602 0 1.4 1.448 1.34 1.39 26600 1.39 down down correct
LOPE.US Grand Canyon Education Inc 20260602 0 151.06 154.04 149.63 151.98 251900 151.98 up up correct
LOVE.US The Lovesac Company 20260602 0 15.37 15.74 15.265 15.47 216300 15.47 up up correct
LPCN.US Lipocine Inc 20260602 0 2.27 2.32 2.18 2.25 140400 2.25 down down correct
LPLA.US LPL Financial Holdings Inc 20260602 0 274.11 278.23 267.34 272.52 684800 272.52 down down correct
LPRO.US Open Lending Corporation 20260602 0 2.2 2.495 2.09 2.48 1960500 2.48 up up correct
LPSN.US LivePerson Inc 20260602 0 2.38 2.41 2.34 2.35 156100 2.35 down down correct
LPTH.US LightPath Technologies Inc 20260602 0 15 16.2 14.67 16.08 6385200 16.08 up up correct
LQDA.US Liquidia Corporation 20260602 0 58.18 60.47 54.62 55.11 2293900 55.11 down down correct
LQDT.US Liquidity Services Inc 20260602 0 36.93 37.16 35.94 36.3 132300 36.3 down down correct
LRCX.US Lam Research Corporation 20260602 0 324.42 335.55 320.86 334.41 8632400 334.1746 up up correct
LRMR.US Larimar Therapeutics Inc 20260602 0 3.47 3.48 3.3 3.3 1827100 3.3 down down correct
LSBK.US Lake Shore Bancorp Inc 20260602 0 15.68 15.84 15.68 15.77 1500 15.77 up up correct
LSCC.US Lattice Semiconductor Corporation 20260602 0 147.63 153 146.01 151.35 2141300 151.35 up up correct
LSTR.US Landstar System Inc 20260602 0 213.25 215.14 210.16 212.94 390100 212.94 down down correct
LTAFX.US Altst Strgs Fd A 20260602 0 13.02 13.02 13.02 13.02 0 12.1562
LTBR.US Lightbridge Corporation 20260602 0 11.57 12.69 11.45 12.14 1605900 12.14 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260602 0 12.02 12.02 12.02 12.02 0 11.2668
LTCH.US Latch Inc 20260602 0 0.16 0.2 0.16 0.19 130400 0.19 up up correct
LTIFX.US LTIFX 20260602 0 13.23 13.23 13.23 13.23 0 12.4348
LTRN.US Lantern Pharma Inc 20260602 0 3.85 3.98 3.52 3.74 253700 3.74 down down correct
LTRX.US Lantronix Inc 20260602 0 7.65 7.96 7.595 7.94 1196369 7.94 up up correct
LTRYW.US Lottery Com 20260602 0 0.0094 0.0094 0.0094 0.0094 506996 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260602 0 1.02 1.07 1.01 1.03 791133 1.03 up up correct
LULU.US Lululemon Athletica Inc 20260602 0 131.11 131.11 126.41 126.47 3846800 126.47 down down correct
LUNA.US Luna Innovations Incorporated 20260602 0 1.15 1.15 1.14 1.15 53143 1.15
LUNG.US Pulmonx Corporation 20260602 0 1.57 1.654 1.57 1.61 201800 1.61 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260602 0 9 9 8.6 8.73 4700 8.73 down down correct
LVO.US LiveOne Inc 20260602 0 6.67 6.755 6.46 6.7 31800 6.7 up up correct
LWAY.US Lifeway Foods Inc 20260602 0 23.41 23.41 22.38 22.59 149200 22.59 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260602 0 11.89 13.65 11.68 12.72 11221500 12.72 up up correct
LX.US LexinFintech Holdings Ltd 20260602 0 2.21 2.395 2.18 2.29 1693000 2.29 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260602 0 1.436 1.48 1.42 1.42 7000 1.42 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260602 0 2.09 2.09 1.88 1.89 3157400 1.89 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260602 0 17.15 17.155 14.705 14.89 117900 14.89 down down correct
LYFT.US Lyft Inc 20260602 0 14.575 14.6 13.99 14.11 15982000 14.11 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260602 0 0.7 0.75 0.7 0.7 4131 0.7
LYTS.US LSI Industries Inc 20260602 0 24.11 24.645 23.89 24.09 567033 24.09 down up incorrect
LZ.US LegalZoom.com Inc 20260602 0 6.49 6.635 6.33 6.53 3773600 6.53 up down incorrect
MANH.US Manhattan Associates Inc 20260602 0 157.5 157.57 150.64 155.04 768300 155.04 down down correct
MAPSW.US WM Technology Inc 20260602 0 0.0071 0.0071 0.0071 0.0071 0 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260602 0 2.22 2.22 2.22 2.22 100 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260602 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260602 0 376.7 377.66 373.16 373.76 1186800 373.76 down down correct
MARA.US Marathon Digital Holdings Inc 20260602 0 14.58 15.01 14.1 14.28 39020300 14.28 down down correct
MARK.US Remark Holdings Inc 20260602 0 0.0014 0.002 0.0014 0.002 3245 0.002 up up correct
MARPS.US Marine Petroleum Trust 20260602 0 4.96 4.97 4.9 4.92 5600 4.92 down down correct
MASI.US Masimo Corporation 20260602 0 178.6 178.88 178.6 178.73 1021300 178.73 up up correct
MASS.US 908 Devices Inc 20260602 0 8.71 8.95 8.55 8.85 301700 8.85 up up correct
MAT.US Mattel Inc 20260602 0 14.82 14.83 14.19 14.37 4415200 14.37 down down correct
MATW.US Matthews International Corporation 20260602 0 26.37 26.57 25.93 26.1 181700 26.1 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260602 0 0.413 0.4758 0.3861 0.414 20892 0.414 up up correct
MBIN.US Merchants Bancorp 20260602 0 46.05 47.04 45.99 46.91 85100 46.807 up up correct
MBINN.US Merchants Bancorp 20260602 0 20.61 20.72 20.4 20.635 10500 20.2533 up up correct
MBIO.US Mustang Bio Inc 20260602 0 0.77 0.8 0.68 0.762 124500 0.762 down down correct
MBOT.US Microbot Medical Inc 20260602 0 1.99 2.03 1.95 2.01 1255270 2.01 up up correct
MBRX.US Moleculin Biotech Inc 20260602 0 2.65 2.69 2.4 2.46 396600 2.46 down down correct
MBUU.US Malibu Boats Inc 20260602 0 28.09 28.22 27.46 27.52 262700 27.52 down down correct
MBWM.US Mercantile Bank Corporation 20260602 0 51.79 53 51.79 52.88 109341 52.4881 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260602 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260602 0 32.27 33.175 32.27 33.08 49500 33.08 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260602 0 23.23 23.33 22.93 23.21 90300 23.21 down up incorrect
MCHP.US Microchip Technology Incorporated 20260602 0 96.75 99.3 94.16 96.96 13414800 96.96 up up correct
MCHX.US Marchex Inc 20260602 0 1.69 1.72 1.63 1.64 12000 1.64 down down correct
MCRB.US Seres Therapeutics Inc 20260602 0 7.62 7.986 7 7.33 48800 7.33 down down correct
MCRI.US Monarch Casino & Resort Inc 20260602 0 120.43 122.4 119.03 119.47 238200 119.47 down down correct
MDB.US MongoDB Inc 20260602 0 387.55 412 385.44 398.46 2474500 398.46 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260602 0 475.8 476.96 451.74 452.86 427200 452.86 down down correct
MDIA.US MediaCo Holding Inc 20260602 0 0.821 0.821 0.798 0.821 6400 0.821
MDLZ.US Mondelez International Inc 20260602 0 61.03 61.75 60.83 61.07 7236600 60.5624 up up correct
MDRR.US Medalist Diversified REIT Inc 20260602 0 11.2353 12 11.2353 12 1758 11.9301 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260602 0 4.7 5 4.5 4.5 13200 4.5 down down correct
MDWD.US MediWound Ltd 20260602 0 13.95 13.95 13.54 13.76 111700 13.76 down down correct
MDXG.US MiMedx Group Inc 20260602 0 3.57 3.6 3.52 3.57 1173800 3.57
MDXH.US MDxHealth SA American Depositary Shares 20260602 0 0.669 0.689 0.61 0.641 769200 0.641 down down correct
MEDP.US Medpace Holdings Inc 20260602 0 445.35 449.38 438.04 445.59 298800 445.59 up up correct
MELI.US MercadoLibre Inc 20260602 0 1720 1733.22 1662.72 1672.83 505497 1672.83 down down correct
MEOH.US Methanex Corporation 20260602 0 61.37 62.37 61.23 62 528100 61.7961 up up correct
MERC.US Mercer International Inc 20260602 0 0.91 0.97 0.9 0.92 354200 0.92 up up correct
MESO.US Mesoblast Limited 20260602 0 14.71 14.78 14.34 14.52 178500 14.52 down down correct
METC.US Ramaco Resources Inc 20260602 0 16.16 18.1 15.82 17.52 2233800 17.52 up up correct
MFIN.US Medallion Financial Corp 20260602 0 9.71 9.9 9.71 9.825 42622 9.825 up down incorrect
MGEE.US MGE Energy Inc 20260602 0 73.425 74.5793 72.3367 74.4 262366 74.4 up down incorrect
MGNI.US Magnite Inc 20260602 0 15.07 15.19 14.73 14.85 1740300 14.85 down down correct
MGNX.US MacroGenics Inc 20260602 0 4.13 4.205 4.0324 4.05 492542 4.05 down down correct
MGPI.US MGP Ingredients Inc 20260602 0 17.02 17.19 16.56 16.82 198500 16.82 down down correct
MGRC.US McGrath RentCorp 20260602 0 107.21 109.55 106.46 106.93 211000 106.4926 down down correct
MGTX.US MeiraGTx Holdings plc 20260602 0 9.62 9.8 9.19 9.24 790900 9.24 down down correct
MGYR.US Magyar Bancorp Inc 20260602 0 17.148 17.25 17.02 17.23 1900 17.23 up up correct
MIDD.US The Middleby Corporation 20260602 0 156.46 158.39 153.62 155.87 602200 155.87 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260602 0 7.14 7.4359 6.91 7.24 98493 7.24 up up correct
MIND.US MIND Technology Inc 20260602 0 6.57 6.87 6.55 6.63 78000 6.63 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260602 0 96.48 97.15 91.17 92.17 661200 92.17 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260602 0 1.37 1.392 1.315 1.32 1200700 1.32 down down correct
MITK.US Mitek Systems Inc 20260602 0 17.55 17.79 17.3 17.57 955700 17.57 up up correct
MKSI.US MKS Instruments Inc 20260602 0 324.36 334.49 320.38 331.36 1125400 331.11 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260602 0 17.68 17.68 16.9 17.135 14300 17.135 down down correct
MKTX.US MarketAxess Holdings Inc 20260602 0 129 129.67 122.52 123.18 846400 123.18 down down correct
MLAB.US Mesa Laboratories Inc 20260602 0 104.42 108.29 104.42 106.66 229200 106.66 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260602 0 10.3 10.3 8.125 9.75 22900 9.75 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260602 0 16.04 16.04 11.5 12.44 6300 12.44 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260602 0 5.85 5.85 5.74 5.75 950000 5.75 down down correct
MLKN.US MillerKnoll Inc 20260602 0 15.29 15.42 15.03 15.06 657400 15.06 down down correct
MMLP.US Martin Midstream Partners L.P 20260602 0 2.38 2.64 2.38 2.59 51400 2.59 up up correct
MMSI.US Merit Medical Systems Inc 20260602 0 61.84 61.85 60.38 60.89 795700 60.89 down down correct
MMYT.US MakeMyTrip Limited 20260602 0 47.2 47.89 46 46.84 554800 46.84 down down correct
MNDO.US MIND C.T.I. Ltd 20260602 0 0.9609 1.01 0.9601 0.999 67169 0.999 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260602 0 88.75 92.24 87.51 91.51 2753300 91.51 up up correct
MNKD.US MannKind Corporation 20260602 0 3.49 3.59 3.41 3.43 7025000 3.43 down down correct
MNOV.US MediciNova Inc 20260602 0 1.36 1.36 1.34 1.34 9500 1.34 down down correct
MNPR.US Monopar Therapeutics Inc 20260602 0 64.01 64.01 60.99 61.26 103100 61.26 down down correct
MNRO.US Monro Inc 20260602 0 15.65 15.89 15.41 15.77 1027400 15.77 up up correct
MNSB.US MainStreet Bancshares Inc 20260602 0 22.81 23.45 22.8 23.23 25831 23.23 up up correct
MNSBP.US MainStreet Bancshares Inc 20260602 0 25.05 25.05 25.05 25.05 0 24.5832
MNST.US Monster Beverage Corporation 20260602 0 89.17 89.27 87.23 88.24 7387600 88.24 down down correct
MNTK.US Montauk Renewables Inc 20260602 0 1.79 1.795 1.68 1.71 144700 1.71 down down correct
MNTS.US Momentus Inc 20260602 0 16.5 16.96 14.02 14.08 5046100 14.08 down down correct
MNTSW.US Momentus Inc 20260602 0 0.0143 0.0143 0.0143 0.0143 314046 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260602 0 4 4.065 3.92 3.92 6300 3.92 down down correct
MOMO.US Momo Inc 20260602 0 6.4 6.5 5.735 5.76 1525400 5.76 down down correct
MORN.US Morningstar Inc 20260602 0 192.56 192.9 183.67 185.38 472700 184.8201 down down correct
MOTS.US Motus GI Holdings Inc 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260602 0 20.75 21 19.12 20.9 32000 20.9 up up correct
MPAA.US Motorcar Parts of America Inc 20260602 0 10.6 11.01 10.47 10.71 40395 10.71 up up correct
MPB.US Mid Penn Bancorp Inc 20260602 0 31.93 32.9 31.93 32.88 106785 32.88 up down incorrect
MPWR.US Monolithic Power Systems Inc 20260602 0 1572 1627.85 1558.11 1624.99 692900 1622.5143 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260602 0 4.28 4.32 4.094 4.1 1687525 16.4 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260602 0 0.73 0.73 0.61 0.65 45700 0.65 down up incorrect
MRAM.US Everspin Technologies Inc 20260602 0 29.095 33.209 29.095 30.11 3797100 30.11 up up correct
MRBK.US Meridian Corporation 20260602 0 17.8 18.15 17.75 18.11 122900 18.11 up down incorrect
MRCY.US Mercury Systems Inc 20260602 0 111.18 114.98 110.03 112.87 712100 112.87 up up correct
MREO.US Mereo BioPharma Group plc 20260602 0 0.313 0.357 0.29 0.339 8029300 0.339 up up correct
MRKR.US Marker Therapeutics Inc 20260602 0 1.46 1.5 1.42 1.42 92000 1.42 down down correct
MRLN.US Marlin Business Services Corp 20260602 0 7.18 7.69 6.843 7.61 2199500 7.61 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260602 0 1.11 1.185 1.11 1.14 75800 1.14 up up correct
MRNA.US Moderna Inc 20260602 0 45.35 46.17 43.9 45.64 5690100 45.64 up up correct
MRTN.US Marten Transport Ltd 20260602 0 17.54 17.56 17.28 17.5 942000 17.4409 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260602 0 4.74 4.88 4.695 4.83 2560000 4.83 up up correct
MRVL.US Marvell Technology Inc 20260602 0 253.46 291.3 252.43 290.79 112646200 290.7183 up up correct
MS.US PO 20260602 0 17.16 17.16 17 17 81791 16.7365 down down correct
MSBI.US Midland States Bancorp Inc 20260602 0 27.49 28.2 27.45 27.9 134900 27.9 up up correct
MSEX.US Middlesex Water Company 20260602 0 51.45 52.79 51.45 52.71 120800 52.71 up up correct
MSFT.US Microsoft Corporation 20260602 0 446.88 453.5 440.43 441.31 37036800 441.31 down down correct
MSGM.US Motorsport Games Inc 20260602 0 4.26 4.35 4.14 4.15 27800 4.15 down down correct
MSTR.US MicroStrategy Incorporated 20260602 0 142.69 142.8 134.11 136.08 31130800 136.08 down up incorrect
MTC.US Mmtec Inc 20260602 0 5.22 5.59 4.81 4.85 140100 4.85 down down correct
MTCH.US Match Group Inc 20260602 0 36.25 36.37 35.295 35.32 2964900 35.1325 down down correct
MTEX.US Mannatech Incorporated 20260602 0 5.23 5.76 5.23 5.7 5300 5.7 up down incorrect
MTLS.US Materialise NV 20260602 0 6.85 6.97 6.79 6.89 168800 6.89 up up correct
MTRX.US Matrix Service Company 20260602 0 13.2 13.88 13.2 13.7 272600 13.7 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260602 0 363.69 384.91 354.72 382.35 2659500 382.35 up up correct
MU.US Micron Technology Inc 20260602 0 1050 1076.5601 1017.2 1064.1 47555400 1063.9364 up up correct
MVBF.US MVB Financial Corp 20260602 0 26.25 26.945 26.25 26.91 61200 26.91 up up correct
MVIS.US MicroVision Inc 20260602 0 0.52 0.53 0.4 0.41 29181500 0.41 down down correct
MVST.US Microvast Holdings Inc 20260602 0 1.47 1.6 1.46 1.53 5115487 1.53 up up correct
MVSTW.US Microvast Holdings Inc 20260602 0 0.017 0.02 0.0102 0.0111 197560 0.0111 down down correct
MXCT.US MaxCyte Inc. 20260602 0 1.2 1.235 1.14 1.23 942500 1.23 up up correct
MYFW.US First Western Financial Inc 20260602 0 28.64 29.1 27.84 29.06 20400 29.06 up up correct
MYGN.US Myriad Genetics Inc 20260602 0 4.22 4.45 4.12 4.31 2380600 4.31 up up correct
MYPS.US Playstudios Inc 20260602 0 0.54 0.58 0.5353 0.5797 552879 0.5797 up up correct
MYPSW.US MYPSW 20260602 0 0.005 0.005 0.001 0.002 155800 0.002 down down correct
MYRG.US MYR Group Inc 20260602 0 450.84 467.98 434.9 450.31 211800 450.31 down up incorrect
MYSZ.US My Size Inc 20260602 0 0.57 0.598 0.54 0.55 65600 0.55 down down correct
NAII.US Natural Alternatives International Inc 20260602 0 2.6 2.6 2.51 2.52 14000 2.52 down down correct
NATH.US Nathan's Famous Inc 20260602 0 100.85 101.015 100.75 100.99 22979 100.4892 up up correct
NATR.US Nature's Sunshine Products Inc 20260602 0 20.85 21.26 20.59 20.84 132000 20.84 down down correct
NAUT.US Nautilus Biotechnology Inc 20260602 0 2.72 2.77 2.645 2.68 559800 2.68 down down correct
NAVI.US Navient Corporation 20260602 0 8.43 8.535 7.985 8.11 1588200 7.943 down down correct
NBIX.US Neurocrine Biosciences Inc 20260602 0 160.4 160.4 154.06 154.84 1039500 154.84 down down correct
NBN.US Northeast Bank 20260602 0 120.87 123.4 119.34 121.22 99700 121.22 up up correct
NBST.US Newbury Street Acquisition Corporation 20260602 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260602 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260602 0 45.31 46.61 45.27 46.49 369200 46.49 up up correct
NBTX.US Nanobiotix S.A 20260602 0 37.21 38 36 36.76 53919 36.76 down down correct
NCMI.US National CineMedia Inc 20260602 0 3.6 3.6 3.51 3.57 269000 3.57 down down correct
NCNA.US NuCana plc 20260602 0 2.1 2.22 2.028 2.07 50500 2.07 down down correct
NCNO.US nCino Inc 20260602 0 16.54 16.87 16.34 16.63 4841300 16.63 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260602 0 52.405 56.53 52.29 55.6 187176 55.6 up up correct
NCTY.US The9 Limited 20260602 0 4.85 4.93 4.48 4.56 27700 4.56 down down correct
NDAQ.US Nasdaq Inc 20260602 0 91.92 92.07 86.88 87.91 5714800 87.5958 down down correct
NDLS.US Noodles & Company 20260602 0 12.45 13.56 12.45 13.28 28500 13.28 up up correct
NDRA.US ENDRA Life Sciences Inc 20260602 0 5.62 5.62 4.95 5.04 33400 5.04 down up incorrect
NDSN.US Nordson Corporation 20260602 0 281.33 288.22 280.54 287.73 283700 286.917 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260602 0 24.28 24.73 24.28 24.52 51103 24.2985 up up correct
NEGG.US Newegg Commerce Inc 20260602 0 18.96 21.67 18.76 19.99 265600 19.99 up up correct
NEO.US NeoGenomics Inc 20260602 0 10.28 10.32 9.96 10.12 1060500 10.12 down down correct
NEOG.US Neogen Corporation 20260602 0 8.89 8.97 8.74 8.75 3375000 8.75 down down correct
NEON.US Neonode Inc 20260602 0 1.67 1.7 1.62 1.64 68900 1.64 down down correct
NEPH.US Nephros Inc 20260602 0 3.65 3.82 3.59 3.8 32100 3.8 up up correct
NERV.US Minerva Neurosciences Inc 20260602 0 4.78 5.045 4.5 4.75 203600 4.75 down down correct
NESR.US National Energy Services Reunited Corp 20260602 0 24.4 25.17 24.33 24.72 1227400 24.72 up up correct
NEWT.US Newtek Business Services Corp 20260602 0 13.57 13.775 13.4101 13.64 140788 13.4567 up up correct
NEXI.US NexImmune Inc 20260602 0 0.0001 0.0001 0.0001 0.0001 2004 0.0001
NEXT.US NextDecade Corporation 20260602 0 8.32 8.565 8.265 8.27 1706290 8.27 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260602 0 14.12 14.31 14.12 14.27 303700 14.27 up up correct
NFE.US New Fortress Energy Inc 20260602 0 0.556 0.57 0.511 0.52 8871200 0.52 down down correct
NFLX.US Netflix Inc 20260602 0 85.61 85.98 83.29 83.33 42947200 83.33 down down correct
NHTC.US Natural Health Trends Corp 20260602 0 2.64 2.73 2.53 2.58 70200 2.58 down up incorrect
NICE.US NICE Ltd 20260602 0 97.08 98.19 95.03 97.05 784100 97.05 down up incorrect
NICHX.US NICHX 20260602 0 25.94 25.94 25.94 25.94 0 25.7453
NIU.US Niu Technologies 20260602 0 2.37 2.4 2.22 2.24 980900 2.24 down up incorrect
NKSH.US National Bankshares Inc 20260602 0 34.31 35.21 34.31 35.07 15100 35.07 up up correct
NKTR.US Nektar Therapeutics 20260602 0 62.3 63 57.83 58.56 2151400 58.56 down down correct
NKTX.US Nkarta Inc 20260602 0 3.09 3.15 2.9 2.91 468300 2.91 down down correct
NMFC.US New Mountain Finance Corporation 20260602 0 8.04 8.15 8.04 8.1 374000 7.8397 up up correct
NMIH.US NMI Holdings Inc 20260602 0 35.55 36.15 35.55 35.64 785900 35.64 up up correct
NMRD.US Nemaura Medical Inc 20260602 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260602 0 13.78 14.735 13.74 14.42 1324900 14.42 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260602 0 3.73 3.75 3.502 3.56 28600 3.56 down down correct
NNAVW.US NextNav Inc. Warrant 20260602 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260602 0 3.13 3.24 3.07 3.14 532400 3.14 up up correct
NNDM.US Nano Dimension Ltd 20260602 0 1.71 1.8 1.66 1.76 3654747 1.76 up up correct
NNOX.US Nano 20260602 0 1.95 1.975 1.9 1.92 1088810 1.92 down down correct
NODK.US NI Holdings Inc 20260602 0 13.91 14.54 13.88 14.485 35600 14.485 up up correct
NOTV.US Inotiv Inc 20260602 0 0.284 0.2899 0.26 0.26 1436891 0.26 down down correct
NOVT.US Novanta Inc 20260602 0 164.61 171.85 164.61 168.59 657100 168.59 up up correct
NPCE.US NeuroPace Inc 20260602 0 16.31 16.99 16.27 16.29 203300 16.29 down down correct
NRC.US National Research Corporation 20260602 0 20.07 20.51 19.34 19.59 110272 19.4374 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260602 0 8.73 8.75 8.4 8.42 1111200 8.42 down down correct
NRIM.US Northrim BanCorp Inc 20260602 0 24.04 24.34 23.64 24.31 122585 24.1569 up up correct
NRIX.US Nurix Therapeutics Inc 20260602 0 17.02 17.235 16.29 16.37 1050500 16.37 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260602 0 4.65 5.055 4.58 4.62 2173387 4.62 down down correct
NSIT.US Insight Enterprises Inc 20260602 0 117.59 123.13 115.29 119.7 782600 119.7 up up correct
NSPR.US InspireMD Inc 20260602 0 1 1.04 0.97 1.01 140500 1.01 up up correct
NSSC.US Napco Security Technologies Inc 20260602 0 35.27 36.42 35.27 36.2 387600 36.0509 up down incorrect
NSYS.US Nortech Systems Incorporated 20260602 0 17.75 18.01 16.56 17.38 61700 17.38 down down correct
NTAP.US NetApp Inc 20260602 0 183 186.53 173.57 175.64 4710000 175.1082 down down correct
NTCT.US NetScout Systems Inc 20260602 0 42.5 43.8 42.5 43.43 936133 43.43 up up correct
NTES.US NetEase Inc 20260602 0 125.95 126 124.13 124.75 993600 124.0181 down up incorrect
NTGR.US NETGEAR Inc 20260602 0 26.76 27.54 26.76 27.25 529328 27.25 up up correct
NTIC.US Northern Technologies International Corporation 20260602 0 8.06 8.06 7.95 8 2300 8 down up incorrect
NTLA.US Intellia Therapeutics Inc 20260602 0 13.48 13.55 12.88 13.13 3945300 13.13 down up incorrect
NTNX.US Nutanix Inc 20260602 0 54.1 55.54 53.5 55.49 4964800 55.49 up down incorrect
NTRA.US Natera Inc 20260602 0 214.8 216.965 210.79 212.73 1174600 212.73 down down correct
NTRB.US Nutriband Inc. Common Stock 20260602 0 3.56 3.6 3.4 3.55 16189 3.55 down down correct
NTRBW.US Nutriband Inc. Warrant 20260602 0 0.85 0.85 0.85 0.85 200 0.85
NTRS.US Northern Trust Corporation 20260602 0 167.18 170.16 167.07 169.79 1321500 169.0051 up up correct
NTRSO.US Northern Trust Corporation 20260602 0 18.89 18.9 18.74 18.78 30400 18.4825 down down correct
NTWK.US NetSol Technologies Inc 20260602 0 4.59 4.81 4.58 4.62 18300 4.62 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260602 0 93.31 94.12 89.195 91.35 1723100 91.35 down down correct
NUWE.US Nuwellis Inc 20260602 0 0.7 0.71 0.54 0.59 9783 20.65 down down correct
NVAX.US Novavax Inc 20260602 0 10.4 10.4 9.81 10.21 4653000 10.21 down down correct
NVCR.US NovoCure Limited 20260602 0 16.48 16.48 15.65 15.82 1390100 15.82 down down correct
NVDA.US NVIDIA Corporation 20260602 0 227.18 232.28 221.35 222.82 193362891 222.5606 down down correct
NVEC.US NVE Corporation 20260602 0 101.21 113.25 101.2 112.42 189200 112.42 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260602 0 496.45 524.27 488.34 523.13 487200 523.13 up up correct
NVNO.US enVVeno Medical Corp 20260602 0 10.77 10.9899 10.5401 10.75 4716 10.75 down down correct
NVOS.US Novo Integrated Sciences Inc 20260602 0 0.02 0.02 0.02 0.02 0 0.02
NVTS.US Navitas Semiconductor Corporation Common Stock 20260602 0 26.52 27.839 25.53 25.86 25588200 25.86 down down correct
NVVE.US Nuvve Holding Corp 20260602 0 0.39 0.3979 0.3506 0.3657 21064 6.5826 down down correct
NWBI.US Northwest Bancshares Inc 20260602 0 13.93 14.205 13.8804 14.16 1023632 14.16 up up correct
NWE.US NorthWestern Corporation 20260602 0 67.89 70.01 67.89 69.8 818209 69.1418 up up correct
NWFL.US Norwood Financial Corp 20260602 0 30.02 30.59 30.02 30.54 12300 30.229 up up correct
NWL.US Newell Brands Inc 20260602 0 3.33 3.38 3.26 3.26 8484500 3.26 down down correct
NWPX.US Northwest Pipe Company 20260602 0 118.33 122.53 118.33 119.72 192000 119.72 up up correct
NWS.US News Corporation 20260602 0 30.94 30.94 29.92 30.18 1595513 30.18 down down correct
NWSA.US News Corporation 20260602 0 26.85 27.06 26.18 26.41 6084100 26.41 down down correct
NXPI.US NXP Semiconductors N.V 20260602 0 320.09 325.59 317 323.62 3871300 322.5259 up up correct
NXST.US Nexstar Media Group Inc 20260602 0 184.27 184.27 178.53 181.2 311500 181.2 down down correct
NXTC.US NextCure Inc 20260602 0 3.65 3.66 3.32 3.4 248100 3.4 down down correct
NXTP.US Nextplay Technologies Inc 20260602 0 0.0002 0.0002 0.0002 0.0002 341 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260602 0 3.01 3.01 2.93 2.97 39100 2.97 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260602 0 33.71 34.52 33.71 34.36 34000 34.1749 up up correct
OCC.US Optical Cable Corporation 20260602 0 14.05 16.05 14.05 15.65 625600 15.65 up up correct
OCCI.US OFS Credit Company Inc 20260602 0 3.31 3.34 3.29 3.3 128600 3.1834 down down correct
OCFC.US OceanFirst Financial Corp 20260602 0 18.19 18.5 18.03 18.05 1808856 18.05 down down correct
OCG.US Oriental Culture Holding LTD 20260602 0 1.9 1.99 1.8 1.83 368000 1.83 down down correct
OCGN.US Ocugen Inc 20260602 0 1.37 1.375 1.33 1.34 4377700 1.34 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260602 0 12.01 12.23 12 12.17 493800 11.8289 up up correct
OCUL.US Ocular Therapeutix Inc 20260602 0 8.815 8.9 8.14 8.31 3053200 8.31 down down correct
ODFL.US Old Dominion Freight Line Inc 20260602 0 226.71 229.7 224.09 229.08 1850700 228.79 up down incorrect
OESX.US Orion Energy Systems Inc 20260602 0 9.99 9.99 9.4 9.48 47014 9.48 down down correct
OFED.US Oconee Federal Financial Corp 20260602 0 18.75 18.75 18.75 18.75 200 18.75
OFIX.US Orthofix Medical Inc 20260602 0 9.23 9.75 9.2 9.71 529170 9.71 up up correct
OFLX.US Omega Flex Inc 20260602 0 29.2 30.29 29.2 30.14 15700 29.8029 up up correct
OFS.US OFS Capital Corporation 20260602 0 3.45 3.4952 3.4 3.42 41369 3.2721 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260602 0 23.45 23.54 23.45 23.45 1100 23.1476
OGI.US OrganiGram Holdings Inc 20260602 0 1.13 1.14 1.09 1.09 479200 1.09 down down correct
OKTA.US Okta Inc 20260602 0 130 137 129.01 135.32 7534600 135.32 up up correct
OLB.US The OLB Group Inc 20260602 0 0.4747 0.4858 0.4541 0.46 355900 0.46 down down correct
OLED.US Universal Display Corporation 20260602 0 96.62 97 93.15 93.79 633136 93.2856 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260602 0 80.47 81.37 78.82 79.25 2891800 79.25 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260602 0 12.49 12.61 10.66 10.69 2737200 10.69 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260602 0 2.04 2.05 2.04 2.05 3807100 2.05 up up correct
OM.US Outset Medical Inc 20260602 0 4.93 5.14 4.79 5.07 209700 5.07 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260602 0 100.41 104.16 100.41 103.51 68600 103.51 up up correct
OMCL.US Omnicell Inc 20260602 0 42.58 43.09 41.66 41.91 529700 41.91 down down correct
OMER.US Omeros Corporation 20260602 0 10.54 10.66 10.22 10.26 2441000 10.26 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260602 0 1.2 1.225 1.15 1.15 712100 1.15 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260602 0 0.1075 0.1261 0.1021 0.112 12031 0.112 up up correct
ON.US ON Semiconductor Corporation 20260602 0 125.19 130.48 123.33 128.64 10796100 128.64 up up correct
ONB.US Old National Bancorp 20260602 0 23.24 23.93 23.24 23.85 2897900 23.7057 up up correct
ONCY.US Oncolytics Biotech Inc 20260602 0 1.11 1.11 0.91 0.93 2814000 0.93 down down correct
ONDS.US Ondas Holdings Inc 20260602 0 13.62 14.16 13.09 13.58 92963600 13.58 down down correct
ONEW.US OneWater Marine Inc 20260602 0 10.91 11.53 10.91 11.36 69500 11.36 up up correct
OPBK.US OP Bancorp 20260602 0 13.91 14.17 13.91 14.12 19336 14.12 up up correct
OPCH.US Option Care Health Inc 20260602 0 20.43 20.65 20.21 20.54 1616300 20.54 up up correct
OPEN.US Opendoor Technologies Inc 20260602 0 5.265 5.64 5.13 5.41 57310700 5.41 up up correct
OPHC.US OptimumBank Holdings Inc 20260602 0 5.54 5.54 5.47 5.54 16000 5.54
OPK.US OPKO Health Inc 20260602 0 1.38 1.425 1.37 1.4 3435644 1.4 up up correct
OPRA.US Opera Limited 20260602 0 19.01 19.22 18.6377 19.01 454086 18.6398
OPRT.US Oportun Financial Corporation 20260602 0 5.21 5.265 5 5.06 575800 5.06 down down correct
OPRX.US OptimizeRx Corporation 20260602 0 5.38 5.46 5.18 5.28 341700 5.28 down down correct
ORGN.US Origin Materials Inc 20260602 0 1.44 1.44 1.36 1.39 66200 1.39 down down correct
ORGNW.US Origin Materials Inc Warrant 20260602 0 0.0008 0.0008 0.0006 0.0007 5282 0.0007 down down correct
ORGO.US Organogenesis Holdings Inc 20260602 0 2.32 2.32 2.18 2.24 878700 2.24 down down correct
ORGS.US Orgenesis Inc 20260602 0 0.495 0.495 0.4 0.495 259 0.495
ORIC.US ORIC Pharmaceuticals Inc 20260602 0 8 8.31 7.4101 7.62 4020594 7.62 down down correct
ORLY.US O'Reilly Automotive Inc 20260602 0 86.6 86.64 85.35 86.23 6850800 86.23 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260602 0 3.85 3.96 3.58 3.6 395150 3.6 down down correct
ORRF.US Orrstown Financial Services Inc 20260602 0 36.56 38.29 36.53 37.58 125200 37.58 up up correct
OSBC.US Old Second Bancorp Inc 20260602 0 20.97 21.4 20.74 21.36 398100 21.36 up down incorrect
OSIS.US OSI Systems Inc 20260602 0 214.61 216.16 211 212.01 229800 212.01 down down correct
OSPN.US OneSpan Inc 20260602 0 15.02 15.37 14.9 15.34 782400 15.34 up up correct
OSS.US One Stop Systems Inc 20260602 0 18.9 20.88 18.9 19.95 1317600 19.95 up up correct
OSUR.US OraSure Technologies Inc 20260602 0 4.03 4.16 3.95 4 1236600 4 down down correct
OSW.US OneSpaWorld Holdings Limited 20260602 0 23.65 23.965 23.52 23.84 471200 23.84 up up correct
OTEX.US Open Text Corporation 20260602 0 24.84 25.19 24.41 24.79 2239900 24.5017 down down correct
OTLK.US Outlook Therapeutics Inc 20260602 0 0.9 0.914 0.799 0.814 18805000 0.814 down down correct
OTLY.US Oatly Group AB 20260602 0 8.92 9.32 8.09 8.42 1021900 8.42 down down correct
OTTR.US Otter Tail Corporation 20260602 0 83.6 86.18 83.6 85.8 302800 85.8 up up correct
OVBC.US Ohio Valley Banc Corp 20260602 0 47.3 49 47.3 48.33 39900 48.0433 up up correct
OVID.US Ovid Therapeutics Inc 20260602 0 2.55 2.625 2.37 2.4 1416900 2.4 down down correct
OVLY.US Oak Valley Bancorp 20260602 0 32.88 33.94 32.87 33.81 100000 33.81 up up correct
OWSCX.US OWSCX 20260602 0 19.3 19.3 19.3 19.3 0 18.8514
OXBR.US Oxbridge Re Holdings Limited 20260602 0 0.8824 0.9995 0.8701 0.9837 7527 0.9837 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260602 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260602 0 9.98 10.06 9.91 9.91 1412200 9.4809 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260602 0 24.58 24.675 24.57 24.675 2600 24.2519 up up correct
OXLCM.US Oxford Lane Capital Corp 20260602 0 25.4 25.4 25.3999 25.4 1866 25.0532
OXLCP.US Oxford Lane Capital Corp 20260602 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260602 0 1.4 1.42 1.39 1.4 1021000 1.333
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260602 0 24.35 24.35 24.205 24.205 600 23.8626 down down correct
OZK.US Bank OZK 20260602 0 47.68 48.73 47.66 48.54 998700 48.0802 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260602 0 16.27 16.46 16.27 16.38 19500 16.38 up up correct
PAA.US Plains All American Pipeline L.P 20260602 0 22.76 23.05 22.75 22.96 1485400 22.96 up up correct
PAAS.US Pan American Silver Corp 20260602 0 56.13 56.36 54.44 55.2 3969400 55.2 down down correct
PACB.US Pacific Biosciences of California Inc 20260602 0 1.55 1.63 1.52 1.58 7936300 1.58 up up correct
PAGP.US Plains GP Holdings L.P 20260602 0 24.7 25.01 24.7 24.9 870800 24.9 up up correct
PAHC.US Phibro Animal Health Corporation 20260602 0 29.83 29.83 28.25 28.52 356604 28.4 down down correct
PALI.US Palisade Bio Inc 20260602 0 2.05 2.14 1.85 1.86 5199200 1.86 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260602 0 7.69 8.12 7.595 7.9 1632100 7.9 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260602 0 287.46 299.33 287.27 297.18 20783700 297.18 up up correct
PASG.US Passage Bio Inc 20260602 0 5.775 5.98 5.75 5.895 25200 5.895 up up correct
PATK.US Patrick Industries Inc 20260602 0 90.17 91.92 90.09 90.66 235400 90.66 up up correct
PAVM.US PAVmed Inc 20260602 0 6.15 6.21 5.73 6 14000 6 down down correct
PAX.US Patria Investments Limited 20260602 0 11.83 11.83 11.55 11.62 1196600 11.62 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260602 0 5.33 5.545 5.16 5.35 8743400 5.35 up up correct
PAYS.US PaySign Inc 20260602 0 7.62 7.77 7.32 7.4 581300 7.4 down down correct
PAYX.US Paychex Inc 20260602 0 99.92 101.22 98.63 100.79 2513100 100.79 up down incorrect
PBFS.US Pioneer Bancorp Inc 20260602 0 16.36 17.04 16 16.79 34200 16.79 up up correct
PBHC.US Pathfinder Bancorp Inc 20260602 0 13.8001 13.8001 13.52 13.52 5221 13.4363 down down correct
PBLA.US Panbela Therapeutics Inc 20260602 0 0.011 0.011 0.011 0.011 0 0.011
PBYI.US Puma Biotechnology Inc 20260602 0 7.05 7.12 6.89 6.98 330900 6.98 down down correct
PCAR.US PACCAR Inc 20260602 0 109.82 114.05 109.82 112.89 2595500 112.89 up up correct
PCB.US PCB Bancorp 20260602 0 24.13 24.595 24 24.52 16437 24.52 up up correct
PCRX.US Pacira BioSciences Inc 20260602 0 22.96 23.16 22.22 22.25 345400 22.25 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260602 0 2.57 3 2.549 2.92 154800 2.92 up up correct
PCT.US PureCycle Technologies Inc 20260602 0 12.12 13.18 12.01 12.845 3771600 12.845 up up correct
PCTTU.US PureCycle Technologies Inc 20260602 0 15.49 15.49 15.49 15.49 1700 15.49
PCTTW.US PureCycle Technologies Inc 20260602 0 0.485 0.485 0.485 0.485 22398 0.485
PCTY.US Paylocity Holding Corporation 20260602 0 118.39 118.39 113.31 117.84 617700 117.84 down down correct
PCVX.US Vaxcyte Inc 20260602 0 48.23 48.71 46.58 47.41 1495400 47.41 down down correct
PCYO.US Pure Cycle Corporation 20260602 0 10.5 10.62 10.44 10.45 24000 10.45 down down correct
PDD.US Pinduoduo Inc 20260602 0 89.81 90.09 87.83 88.18 8915900 88.18 down up incorrect
PDEX.US Pro 20260602 0 67.2 68.9899 66.75 66.75 57948 66.75 down up incorrect
PDFS.US PDF Solutions Inc 20260602 0 51.5 56.95 51.5 55.48 1114090 55.48 up down incorrect
PDLB.US PDL Community Bancorp 20260602 0 18.74 19.16 18.74 19.09 99500 19.09 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260602 0 1.15 1.23 1.12 1.16 1087400 1.16 up down incorrect
PDSKX.US PDSKX 20260602 0 28.42 28.42 28.42 28.42 0 28.227
PDSRX.US PDSRX 20260602 0 28.15 28.15 28.15 28.15 0 27.969
PDSYX.US PDSYX 20260602 0 28.85 28.85 28.85 28.85 0 28.6566
PEB.US PH 20260602 0 18.16 18.16 17.61 17.99 4952 17.6426 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260602 0 41.6 42.4775 41.6 42.16 38139 41.95 up down incorrect
PEBO.US Peoples Bancorp Inc 20260602 0 34.26 35.05 34.26 34.96 173100 34.96 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260602 0 39.27 39.86 39.12 39.33 710500 39.1285 up up correct
PEGA.US Pegasystems Inc 20260602 0 36.65 37.39 35.51 36.61 1690200 36.5734 down down correct
PENN.US Penn National Gaming Inc 20260602 0 20.14 20.42 19.8 20.11 4236800 20.11 down down correct
PEP.US PepsiCo Inc 20260602 0 141.54 142.89 140.81 142 7864700 140.5216 up up correct
PERI.US Perion Network Ltd 20260602 0 8.12 8.38 8.07 8.17 787400 8.17 up up correct
PESI.US Perma 20260602 0 9.86 10.29 9.69 10.18 108100 10.18 up up correct
PETS.US PetMed Express Inc 20260602 0 2.17 2.25 2.12 2.13 382300 2.13 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260602 0 0.67 0.8 0.67 0.8 794 0.8 up up correct
PETZ.US TDH Holdings Inc 20260602 0 1.12 1.2 1.12 1.2 15700 1.2 up up correct
PFALX.US PFALX 20260602 0 6.87 6.87 6.87 6.87 0 6.8171
PFBC.US Preferred Bank 20260602 0 94.12 95.96 92.45 95.81 72700 95.0972 up up correct
PFFLX.US PFFLX 20260602 0 6.87 6.87 6.87 6.87 0 6.8181
PFG.US Principal Financial Group Inc 20260602 0 102.45 104.19 102.45 103.31 873000 103.31 up up correct
PFIS.US Peoples Financial Services Corp 20260602 0 58 59.26 58 59.26 27500 59.26 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260602 0 8.29 8.35 8.21 8.34 867400 8.1572 up up correct
PFX.US Phenixfin Corporation 20260602 0 44.707 45 44.49 45 3825 45 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260602 0 23.915 23.915 23.915 23.915 300 23.5802
PGC.US Peapack 20260602 0 42.63 44.14 42.61 43.51 210100 43.51 up up correct
PGEN.US Precigen Inc 20260602 0 4.08 4.1 3.78 3.86 9639300 3.86 down down correct
PGNY.US Progyny Inc 20260602 0 26.2 26.2 25.105 25.12 2142700 25.12 down down correct
PHAR.US Pharming Group NV 20260602 0 12.56 12.65 12.28 12.28 22600 12.28 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260602 0 9.07 9.75 8.78 9.65 1864600 9.65 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20260602 0 1.13 1.13 1.1 1.12 100500 1.12 down up incorrect
PHUN.US Phunware Inc 20260602 0 2 2.03 1.97 1.97 105700 1.97 down up incorrect
PHVS.US Pharvaris N.V 20260602 0 28.95 29.1199 28.46 28.98 349742 28.98 up down incorrect
PI.US Impinj Inc 20260602 0 144 146.51 139.78 143.26 563300 143.26 down up incorrect
PIIVX.US PIIVX 20260602 0 49.35 49.35 49.35 49.35 0 49.35
PKBK.US Parke Bancorp Inc 20260602 0 30.54 31.2499 30.24 31.11 88865 30.9262 up up correct
PKOH.US Park 20260602 0 32.22 33.4 32.22 33.39 53500 33.39 up up correct
PLAB.US Photronics Inc 20260602 0 32.69 33.86 32.19 33.14 3472100 33.14 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260602 0 12.42 12.565 11.47 12.13 1839100 12.13 down down correct
PLBC.US Plumas Bancorp 20260602 0 52.54 53.79 52.54 53.5 69100 53.5 up up correct
PLBY.US PLBY Group Inc 20260602 0 1.48 1.48 1.36 1.395 826934 1.395 down down correct
PLCE.US The Children's Place Inc 20260602 0 4.35 4.35 3.61 3.69 1566600 3.69 down down correct
PLMR.US Palomar Holdings Inc 20260602 0 107.07 108.821 104.55 104.68 231000 104.68 down up incorrect
PLPC.US Preformed Line Products Company 20260602 0 379.62 397.34 379.62 387.72 60700 387.5217 up up correct
PLRX.US Pliant Therapeutics Inc 20260602 0 1.2 1.22 1.15 1.16 986083 1.16 down down correct
PLSE.US Pulse Biosciences Inc 20260602 0 24.45 24.75 23.6 24.28 230300 24.28 down down correct
PLTK.US Playtika Holding Corp 20260602 0 3.59 3.6 3.33 3.38 2739000 3.38 down down correct
PLUG.US Plug Power Inc 20260602 0 3.93 4.33 3.85 4.09 82099700 4.09 up up correct
PLUS.US ePlus inc 20260602 0 81.69 84.63 80.52 84.36 398600 84.0836 up up correct
PLXS.US Plexus Corp 20260602 0 273.92 283.22 273.92 280.12 164600 280.12 up down incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260602 0 0.7841 0.805 0.7512 0.7512 129800 0.7512 down up incorrect
PMFLX.US PMFLX 20260602 0 10.14 10.14 10.14 10.14 0 10.1042
PMT.US PC 20260602 0 18.16 18.16 18 18.065 17962 18.065 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260602 0 16.82 17.11 16.675 16.74 28200 16.74 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260602 0 1.24 1.285 1.18 1.18 422200 1.18 down down correct
PNBK.US Patriot National Bancorp Inc 20260602 0 1.16 1.16 1.1 1.11 241400 1.11 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260602 0 95.6 96.9999 95.06 96.36 957383 96.36 up up correct
PNNT.US PennantPark Investment Corporation 20260602 0 3.92 3.98 3.89 3.97 388400 3.8821 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260602 0 179.57 190 179.57 182.56 38900 182.56 up up correct
PNTG.US The Pennant Group Inc 20260602 0 31.83 31.83 30.53 30.86 272300 30.86 down up incorrect
PODD.US Insulet Corporation 20260602 0 145.65 147.23 141.06 142.43 1121000 142.43 down up incorrect
POLA.US Polar Power Inc 20260602 0 2.03 2.1 1.95 2.08 119758 2.08 up up correct
POOL.US Pool Corporation 20260602 0 181.16 182.17 177.45 179.6 857000 179.6 down down correct
POW.US Powered Brands 20260602 0 30.84 31.399 30.84 31.28 171100 31.28 up up correct
POWI.US Power Integrations Inc 20260602 0 84.16 86.04 82.38 84.19 1170000 84.19 up down incorrect
POWL.US Powell Industries Inc 20260602 0 292.44 300 279 299.07 496100 299.07 up up correct
POWW.US AMMO Inc 20260602 0 2.07 2.08 2.03 2.06 266700 2.06 down down correct
POWWP.US AMMO Inc 20260602 0 24.355 24.355 24.355 24.355 300 24.355
PPBT.US Purple Biotech Ltd 20260602 0 2.93 3.03 2.8 3.01 11900 3.01 up up correct
PPC.US Pilgrim's Pride Corporation 20260602 0 28.65 28.88 27.98 28 1167700 28 down down correct
PPIH.US Perma 20260602 0 31.19 32.7 31.19 32.62 73000 32.62 up up correct
PPSI.US Pioneer Power Solutions Inc 20260602 0 4.78 5.13 4.68 4.975 303867 4.975 up up correct
PPTA.US Midas Gold Corp. 20260602 0 25.87 26.645 25.45 26.18 1124400 26.18 up up correct
PRAA.US PRA Group Inc 20260602 0 14.61 14.78 14.2 14.44 335700 14.44 down down correct
PRAX.US Praxis Precision Medicines Inc 20260602 0 307.01 321.75 255.81 258.08 1562400 258.08 down down correct
PRCH.US Porch Group Inc 20260602 0 10.87 11.21 10.77 10.9 1108700 10.9 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260602 0 27.77 27.802 26.245 26.76 919000 26.76 down down correct
PRDO.US Perdoceo Education Corporation 20260602 0 32.87 33.38 32.59 33.26 547000 33.26 up up correct
PRFX.US PainReform Ltd 20260602 0 1.8 2.1 1.76 2.02 1028076 2.02 up up correct
PRGS.US Progress Software Corporation 20260602 0 34 34.35 33.18 34.05 549200 34.05 up up correct
PRIM.US Primoris Services Corporation 20260602 0 122.61 125.22 120.25 124.31 1328499 124.2077 up up correct
PRIVX.US Sharespost 100 Fund 20260602 0 48.43 48.43 48.43 48.43 0 48.43
PRLD.US Prelude Therapeutics Incorporated 20260602 0 3.76 3.76 3.47 3.5 385000 3.5 down down correct
PRLVX.US PRLVX 20260602 0 47.45 47.45 47.45 47.45 0 47.45
PROF.US Profound Medical Corp 20260602 0 6.59 6.61 6.32 6.48 94900 6.48 down down correct
PROV.US Provident Financial Holdings Inc 20260602 0 17 17.25 16.9 16.91 12200 16.91 down down correct
PRPH.US ProPhase Labs Inc 20260602 0 0.1006 0.1499 0.1006 0.1373 283739 0.1373 up down incorrect
PRPL.US Purple Innovation Inc 20260602 0 0.41 0.4162 0.4005 0.4078 4145 10.195 down down correct
PRPO.US Precipio Inc 20260602 0 22.29 24.1 22.01 22.48 65800 22.48 up up correct
PRQR.US ProQR Therapeutics N.V 20260602 0 1.44 1.5 1.35 1.47 1138298 1.47 up up correct
PRTA.US Prothena Corporation plc 20260602 0 9.59 9.59 9.1193 9.19 439010 9.19 down down correct
PRTC.US PureTech Health plc 20260602 0 18 18 17.84 17.84 337 17.84 down down correct
PRTH.US Priority Technology Holdings Inc 20260602 0 6.48 6.505 6.313 6.42 159600 6.42 down up incorrect
PRTS.US CarParts.com Inc 20260602 0 6.23 6.4 6.15 6.32 71561 6.32 up up correct
PRVA.US Privia Health Group Inc 20260602 0 21.11 21.32 20.78 20.8 884400 20.8 down down correct
PSA.US PQ 20260602 0 15.33 15.38 15.27 15.37 14260 15.1228 up up correct
PSEC.US Prospect Capital Corporation 20260602 0 2.42 2.52 2.42 2.42 3611800 2.3827
PSHG.US Performance Shipping Inc 20260602 0 1.73 1.73 1.66 1.71 58800 1.71 down down correct
PSMT.US PriceSmart Inc 20260602 0 169.96 174.93 169.11 169.57 259300 169.57 down down correct
PSNL.US Personalis Inc 20260602 0 11.02 11.255 10.68 11.14 2422000 11.14 up up correct
PSTV.US Plus Therapeutics Inc 20260602 0 5.62 5.77 5.36 5.47 122100 5.47 down down correct
PTC.US PTC Inc 20260602 0 141.92 145.25 139.63 142.34 1374100 142.34 up up correct
PTCT.US PTC Therapeutics Inc 20260602 0 72.76 73.28 68.22 68.23 1238400 68.23 down down correct
PTEN.US Patterson 20260602 0 11.53 11.96 11.5 11.73 6400900 11.73 up up correct
PTGX.US Protagonist Therapeutics Inc 20260602 0 93.84 97.71 92.75 93.23 723600 93.23 down down correct
PTIX.US Protagenic Therapeutics Inc 20260602 0 0.5 0.55 0.5 0.5 4227 0.5
PTLO.US Portillo's Inc. Class A Common Stock 20260602 0 4.11 4.14 3.995 4.02 1544300 4.02 down up incorrect
PTON.US Peloton Interactive Inc 20260602 0 6.39 6.475 6.25 6.34 8228000 6.34 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260602 0 0.007 0.007 0.005 0.006 66000 0.006 down down correct
PUBM.US PubMatic Inc 20260602 0 11.9 12.115 11.655 12.04 698700 12.04 up down incorrect
PUCK.US Goal Acquisitions Corp 20260602 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260602 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260602 0 1.37 1.375 1.275 1.32 29600 1.32 down down correct
PWP.US Perella Weinberg Partners 20260602 0 16.7 16.81 15.93 16.16 1180300 16.16 down down correct
PXLW.US Pixelworks Inc 20260602 0 7.12 7.21 7.06 7.13 126000 7.13 up up correct
PXS.US Pyxis Tankers Inc 20260602 0 4.2 4.35 4.12 4.24 35500 4.24 up up correct
PYPD.US PolyPid Ltd 20260602 0 5.14 5.21 4.8 4.87 197200 4.87 down down correct
PYPL.US PayPal Holdings Inc 20260602 0 44.615 45.14 44.39 44.53 11441420 44.3837 down down correct
PYXS.US Pyxis Oncology Inc. 20260602 0 1.78 1.78 1.66 1.71 481000 1.71 down down correct
PZZA.US Papa John's International Inc 20260602 0 33.58 33.6 31.75 31.78 1032800 31.78 down down correct
QCOM.US QUALCOMM Incorporated 20260602 0 232 245.19 226.05 240.84 18508500 239.9537 up up correct
QCRH.US QCR Holdings Inc 20260602 0 90.25 92.8 90.25 92.39 117659 92.2923 up up correct
QDEL.US Quidel Corporation 20260602 0 12.95 13.31 12.48 13.29 1463700 13.29 up up correct
QFIN.US 360 DigiTech Inc 20260602 0 17.16 17.205 16.39 16.56 2495000 16.56 down down correct
QH.US Quhuo Limited 20260602 0 4.67 4.9 4.27 4.55 60700 4.55 down down correct
QLYS.US Qualys Inc 20260602 0 109.41 113.66 108.2 113.42 569400 113.42 up down incorrect
QMCO.US Quantum Corporation 20260602 0 10.43 13.01 10.22 12.54 3310200 12.54 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260602 0 4.83 5.09 4.56 4.56 31000 4.56 down down correct
QNST.US QuinStreet Inc 20260602 0 12.59 12.6 12.055 12.14 645248 12.14 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260602 0 31.67 31.83 31.51 31.69 68600 30.9339 up down incorrect
QRHC.US Quest Resource Holding Corporation 20260602 0 1.36 1.4 1.3 1.34 31800 1.34 down down correct
QRVO.US Qorvo Inc 20260602 0 101.99 105.16 100.655 102.74 2016700 102.74 up up correct
QSI.US Quantum 20260602 0 1.17 1.26 1.16 1.24 7380100 1.24 up up correct
QSIAW.US Quantum 20260602 0 0.0225 0.039 0.0225 0.0241 106538 0.0241 up up correct
QTRX.US Quanterix Corporation 20260602 0 3.43 3.57 3.29 3.5 1208600 3.5 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260602 0 12.245 12.698 11.82 12.25 25479600 12.25 up down incorrect
QUIK.US QuickLogic Corporation 20260602 0 21.34 22.72 21.19 21.8 459651 21.8 up down incorrect
QURE.US uniQure N.V 20260602 0 27.62 27.62 26.255 26.76 891300 26.76 down up incorrect
RAIL.US FreightCar America Inc 20260602 0 7.64 7.7 7.56 7.57 132200 7.57 down down correct
RAIN.US Rain Therapeutics Inc 20260602 0 2.29 2.33 2.2 2.32 20800 2.32 up up correct
RAND.US Rand Capital Corporation 20260602 0 10.61 10.73 10.61 10.7272 5343 10.7272 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260602 0 0.889 0.9 0.82 0.858 1466700 0.858 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260602 0 22.49 22.635 21.33 21.78 2029000 21.78 down down correct
RAVE.US RAVE Restaurant Group Inc 20260602 0 2.98 3.03 2.94 2.94 10300 2.94 down down correct
RBB.US RBB Bancorp 20260602 0 23.7 24.105 23.6 23.99 108400 23.99 up up correct
RBBN.US Ribbon Communications Inc 20260602 0 3.1 3.41 3.09 3.34 1733800 3.34 up up correct
RBCAA.US Republic Bancorp Inc 20260602 0 79.43 82.37 79.045 82.36 97727 81.8786 up up correct
RBCN.US Rubicon Technology Inc 20260602 0 5.63 5.75 5.6 5.6 2300 5.6 down down correct
RBKB.US Rhinebeck Bancorp Inc 20260602 0 16.49 16.645 16.49 16.5 14389 11.811 up up correct
RCAT.US Red Cat Holdings Inc 20260602 0 14.97 15.66 14.82 14.95 21479000 14.95 down down correct
RCEL.US AVITA Medical Inc 20260602 0 4.34 4.36 4.14 4.19 272400 4.19 down down correct
RCILX.US RCILX 20260602 0 9.04 9.04 9.04 9.04 0 9.04
RCKT.US Rocket Pharmaceuticals Inc 20260602 0 3.01 3.01 2.86 2.89 3576600 2.89 down down correct
RCKY.US Rocky Brands Inc 20260602 0 39.16 39.5 38.355 38.47 41201 38.47 down down correct
RCMT.US RCM Technologies Inc 20260602 0 22.16 23 22.16 22.91 89000 22.91 up up correct
RCON.US Recon Technology Ltd 20260602 0 0.7 0.72 0.63 0.63 11700 0.63 down down correct
RDCM.US RADCOM Ltd 20260602 0 15.6 15.72 15.31 15.4 133000 15.4 down up incorrect
RDHL.US RedHill Biopharma Ltd 20260602 0 1.02 1.03 0.98 1.01 172700 1.01 down down correct
RDI.US Reading International Inc 20260602 0 1.25 1.25 1.17 1.22 16900 1.22 down down correct
RDIB.US Reading International Inc 20260602 0 9.26 9.26 9.26 9.26 1146 9.26
RDNT.US RadNet Inc 20260602 0 52.33 54.696 52.32 54.31 712800 54.31 up up correct
RDVT.US Red Violet Inc 20260602 0 57.45 58.435 55.23 56.79 309700 56.79 down down correct
RDWR.US Radware Ltd 20260602 0 31.21 31.75 31.11 31.55 182900 31.55 up up correct
REAL.US The RealReal Inc 20260602 0 9.68 9.94 9.57 9.79 2477200 9.79 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260602 0 1.81 1.81 1.695 1.72 4024727 1.72 down down correct
REE.US REE Automotive Ltd. 20260602 0 0.426 0.447 0.42 0.428 33600 0.428 up up correct
REED.US Reed's Inc 20260602 0 1.81 1.9 1.8 1.85 11500 1.85 up up correct
REFR.US Research Frontiers Incorporated 20260602 0 0.75 0.79 0.75 0.76 9400 0.76 up up correct
REG.US Regency Centers Corporation 20260602 0 76.14 76.45 75.84 76.03 1451000 75.3186 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260602 0 596.52 604.63 591.52 602.92 1066700 602.92 up down incorrect
REKR.US Rekor Systems Inc 20260602 0 0.88 0.88 0.824 0.834 2048300 0.834 down down correct
RELL.US Richardson Electronics Ltd 20260602 0 17.41 18.07 17.36 17.79 240000 17.79 up up correct
RELY.US Remitly Global Inc. Common Stock 20260602 0 20.6 20.8 19.84 20.07 4242900 20.07 down down correct
REPL.US Replimune Group Inc 20260602 0 8.9 9.49 8.51 8.87 6207400 8.87 down down correct
RETO.US ReTo Eco 20260602 0 2.36 2.37 2.27 2.31 7172 2.31 down down correct
REYN.US Reynolds Consumer Products Inc 20260602 0 21.39 21.63 21.29 21.57 864900 21.57 up up correct
RFIL.US RF Industries Ltd 20260602 0 17.74 18.8 17.1968 18.78 225550 18.78 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260602 0 24.1 24.13 23.15 23.15 77900 23.15 down down correct
RGCO.US RGC Resources Inc 20260602 0 23.44 23.44 22.44 22.92 5200 22.7317 down down correct
RGEN.US Repligen Corporation 20260602 0 122.18 122.41 119.21 121.13 769600 121.13 down down correct
RGLD.US Royal Gold Inc 20260602 0 218.23 219.8 213.72 219.58 660900 219.0553 up up correct
RGNX.US REGENXBIO Inc 20260602 0 7.07 7.09 6.44 6.52 1501700 6.52 down down correct
RGP.US Resources Connection Inc 20260602 0 4.61 4.765 4.54 4.64 548171 4.64 up down incorrect
RIBT.US RiceBran Technologies 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260602 0 25.56 25.56 25.03 25.07 29300 24.9966 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260602 0 29.38 31.1 28.46 30.02 405865 30.02 up up correct
RILY.US B. Riley Financial Inc 20260602 0 9.82 10.14 9.63 9.79 619000 9.79 down down correct
RILYN.US B. Riley Financial Inc 20260602 0 25.02 25.02 25 25.015 40700 24.6097 down down correct
RILYP.US B. Riley Financial Inc 20260602 0 16.43 17.37 16.42 17 11400 17 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260602 0 21.37 21.5 21.01 21.43 43800 21.0448 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260602 0 20.56 20.56 19.865 20.17 55726 19.8252 down down correct
RIOT.US Riot Blockchain Inc 20260602 0 28.23 28.94 26.955 27.32 17871500 27.32 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260602 0 16.99 17.69 16.67 17.29 39250200 17.29 up up correct
RKDA.US Arcadia Biosciences Inc 20260602 0 0.91 1.01 0.882 1.01 407000 1.01 up up correct
RKLB.US Rocket Lab USA Inc. 20260602 0 125.34 128.4 122.56 123.32 19498000 123.32 down down correct
RLAY.US Relay Therapeutics Inc 20260602 0 16.65 17.47 15.69 15.7 11483200 15.7 down down correct
RLMD.US Relmada Therapeutics Inc 20260602 0 6.79 6.82 6.12 6.42 1909732 6.42 down down correct
RLYB.US Rallybio Corporation Common Stock 20260602 0 16.64 17.2 15.8 16.23 183900 16.23 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260602 0 14.23 14.74 14.23 14.69 42100 14.54 up up correct
RMBS.US Rambus Inc 20260602 0 148.33 167.71 148 166.78 3309700 166.78 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260602 0 1.89 1.98 1.8 1.82 84800 1.82 down down correct
RMNI.US Rimini Street Inc 20260602 0 4.23 4.295 4.14 4.27 440500 4.27 up up correct
RMR.US The RMR Group Inc 20260602 0 19.9 20.21 19.742 20.1 153500 19.6618 up up correct
RMTI.US Rockwell Medical Inc 20260602 0 0.738 0.74 0.69 0.7091 78077 7.091 down up incorrect
RNA.US Avidity Biosciences Inc 20260602 0 12.59 12.59 12.2 12.25 180687 12.25 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260602 0 5.445 5.5899 5.22 5.285 15624 5.285 down up incorrect
RNST.US Renasant Corporation 20260602 0 39.45 40.46 39.45 40.42 552100 40.1897 up down incorrect
RNW.US Renew Energy Global PLC 20260602 0 6.48 6.56 6.365 6.38 1199400 6.38 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260602 0 0.008 0.008 0.008 0.008 0 0.008
RNXT.US RenovoRx Inc. Common Stock 20260602 0 0.946 0.97 0.91 0.911 244300 0.911 down down correct
ROAD.US Construction Partners Inc 20260602 0 113.01 115.5 109.75 111.43 684600 111.43 down down correct
ROCK.US Gibraltar Industries Inc 20260602 0 37.81 38.46 37.06 38.03 381600 38.03 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260602 0 28.71 28.87 27.925 28.25 5069600 28.25 down up incorrect
ROKU.US Roku Inc 20260602 0 127.26 128.62 124.56 127.12 1621900 127.12 down up incorrect
ROOT.US Root Inc 20260602 0 57 57.151 54.61 55.72 255200 55.72 down up incorrect
ROST.US Ross Stores Inc 20260602 0 222.97 224.71 222 223.82 2540255 223.382 up up correct
RPAY.US Repay Holdings Corporation 20260602 0 4 4.22 3.925 3.93 962300 3.93 down down correct
RPD.US Rapid7 Inc 20260602 0 8.1 8.435 7.98 8.43 2416000 8.43 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260602 0 1.97 2.02 1.95 1.96 117800 1.96 down down correct
RPRX.US Royalty Pharma plc 20260602 0 55 55.275 53.98 54.01 3567900 54.01 down down correct
RRBI.US Red River Bancshares Inc 20260602 0 90.07 91.925 87.37 91.24 114300 90.99 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260602 0 5.17 5.17 4.76 4.78 216300 4.78 down down correct
RRR.US Red Rock Resorts Inc 20260602 0 59.13 59.2 57.15 57.36 921000 57.1237 down down correct
RSSS.US Research Solutions Inc 20260602 0 2.2 2.27 2.15 2.15 202900 2.15 down down correct
RSVR.US Reservoir Media Inc 20260602 0 10.14 10.205 9.979 10.12 53400 10.12 down down correct
RSVRW.US Reservoir Media Management Inc 20260602 0 0.135 0.135 0.135 0.135 0 0.135
RUN.US Sunrun Inc 20260602 0 15.39 15.56 14.96 15.25 7931900 15.25 down down correct
RUSHA.US Rush Enterprises Inc 20260602 0 66.92 68.4 66.3 67.08 537600 67.08 up up correct
RUSHB.US Rush Enterprises Inc 20260602 0 63.68 65.23 63.68 64.73 39900 64.73 up up correct
RVMD.US Revolution Medicines Inc 20260602 0 161.23 162.76 151.294 151.31 3750400 151.31 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260602 0 0.6145 0.65 0.5129 0.595 128878 0.595 down down correct
RVSB.US Riverview Bancorp Inc 20260602 0 5.49 5.68 5.49 5.61 42100 5.5887 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260602 0 6.52 6.565 6.475 6.52 467800 6.52
RXRX.US Recursion Pharmaceuticals Inc 20260602 0 3.68 3.7897 3.57 3.61 20861590 3.61 down down correct
RXST.US RxSight Inc. Common Stock 20260602 0 5.22 5.28 4.93 4.94 1077853 4.94 down down correct
RXT.US Rackspace Technology Inc 20260602 0 5.7 5.7572 5.34 5.45 15035480 5.45 down down correct
RYAAY.US Ryanair Holdings plc 20260602 0 59.9 60.03 58.66 58.72 1355800 58.72 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260602 0 85.94 86.64 82.89 84.35 536000 84.35 down down correct
RZB.US Reinsurance Group of America Incorporated 20260602 0 25.23 25.32 25.23 25.3 67799 25.3 up up correct
RZLT.US Rezolute Inc 20260602 0 3.72 4.27 3.58 4 6754200 4 up up correct
SABR.US Sabre Corporation 20260602 0 1.85 1.935 1.815 1.88 7921500 1.88 up up correct
SABS.US SAB Biotherapeutics Inc 20260602 0 3.45 3.535 3.41 3.48 473900 3.48 up up correct
SABSW.US SAB Biotherapeutics Inc 20260602 0 0.0358 0.0358 0.0358 0.0358 8195 0.0358
SAFT.US Safety Insurance Group Inc 20260602 0 68.68 69.87 68.3 69.31 115000 69.31 up down incorrect
SAIA.US Saia Inc 20260602 0 483.14 485 468.54 471.15 472900 471.15 down up incorrect
SALM.US Salem Media Group Inc 20260602 0 0.9533 0.9583 0.953 0.953 4929 0.953 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260602 0 11.52 11.58 11.31 11.58 34600 11.3589 up up correct
SANA.US Sana Biotechnology Inc 20260602 0 3.15 3.28 3.05 3.24 3216700 3.24 up up correct
SANM.US Sanmina Corporation 20260602 0 267.79 279.23 266.77 278.36 554900 278.36 up up correct
SATS.US EchoStar Corporation 20260602 0 126.9 128.85 122.5 123.55 4555400 123.55 down down correct
SBAC.US SBA Communications Corporation 20260602 0 204 204.3 193.83 196.21 890500 196.21 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260602 0 29.74 30.31 29.67 30.2 681400 30.0211 up up correct
SBET.US Sharplink Gaming Ltd 20260602 0 6.11 6.11 5.78 5.81 7403300 5.81 down down correct
SBFG.US SB Financial Group Inc 20260602 0 21.39 21.8 21.12 21.15 13400 21.15 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260602 0 14.12 14.22 13.92 13.99 301374 13.99 down down correct
SBLK.US Star Bulk Carriers Corp 20260602 0 28.1 28.155 27.37 27.4 1122244 26.8954 down down correct
SBNY.US Signature Bank 20260602 0 0.35 0.47 0.35 0.47 3501 0.47 up up correct
SBRA.US Sabra Health Care REIT Inc 20260602 0 19 19.1 18.48 18.57 3306000 18.57 down down correct
SBSI.US Southside Bancshares Inc 20260602 0 32.33 32.89 32.33 32.77 57700 32.77 up up correct
SBUX.US Starbucks Corporation 20260602 0 95.8 97.9 95.4 95.51 9546600 95.51 down down correct
SCHL.US Scholastic Corporation 20260602 0 42.77 42.95 42.3 42.75 245100 42.75 down down correct
SCKT.US Socket Mobile Inc 20260602 0 0.93 0.97 0.9 0.9 174600 0.9 down down correct
SCOR.US comScore Inc 20260602 0 8.15 8.45 8.13 8.13 54009 8.13 down down correct
SCPS.US Scopus BioPharma Inc 20260602 0 0.0004 0.0006 0.0004 0.0004 1800 0.0004
SCSC.US ScanSource Inc 20260602 0 48.18 48.7 47.78 48.08 325586 48.08 down down correct
SCVL.US Shoe Carnival Inc 20260602 0 17.58 17.71 17.36 17.39 342688 17.1941 down down correct
SCYX.US SCYNEXIS Inc 20260602 0 5.3 5.37 5.01 5.1 62779 5.1 down down correct
SDGR.US Schrödinger Inc 20260602 0 15.35 15.536 14.88 14.94 1231900 14.94 down down correct
SEAC.US SeaChange International Inc 20260602 0 3.55 3.55 2.5 2.5 9100 2.5 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260602 0 9.24 9.85 8.81 9.41 75600 9.41 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20260602 0 0.056 0.056 0.056 0.056 0 0.056
SEDG.US SolarEdge Technologies Inc 20260602 0 75.8 79.11 73.84 78.51 3101200 78.51 up down incorrect
SEED.US Origin Agritech Limited 20260602 0 1.12 1.13 1.11 1.13 13200 1.13 up down incorrect
SEER.US Seer Inc 20260602 0 1.87 1.89 1.86 1.87 79316 1.87
SEIC.US SEI Investments Company 20260602 0 88.32 88.74 87.39 87.77 516100 87.2596 down down correct
SELF.US Global Self Storage Inc 20260602 0 5.12 5.16 5.12 5.14 6000 5.0674 up up correct
SENEA.US Seneca Foods Corporation 20260602 0 144.61 145.86 135.62 140.23 163100 140.23 down down correct
SENEB.US Seneca Foods Corporation 20260602 0 145.75 145.75 145.75 145.75 14 145.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20260602 0 2.19 2.25 2.04 2.04 36700 2.04 down down correct
SFBC.US Sound Financial Bancorp Inc 20260602 0 41.71 42.16 41.71 41.94 5715 41.94 up up correct
SFBS.US ServisFirst Bancshares Inc 20260602 0 76.4 78.175 76.39 77.26 204900 76.9216 up up correct
SFIX.US Stitch Fix Inc 20260602 0 3.64 3.64 3.47 3.52 946800 3.52 down down correct
SFM.US Sprouts Farmers Market Inc 20260602 0 78.9 79.89 77.31 78.05 2192700 78.05 down down correct
SFNC.US Simmons First National Corporation 20260602 0 20.94 21.47 20.85 21.39 1282900 21.1857 up up correct
SFST.US Southern First Bancshares Inc 20260602 0 57.02 58.345 56.6 58.22 121129 58.22 up up correct
SGA.US Saga Communications Inc 20260602 0 9.43 9.46 9.3 9.37 13100 9.37 down down correct
SGC.US Superior Group of Companies Inc 20260602 0 13.18 13.26 12.76 12.83 29400 12.83 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260602 0 4.51 4.893 4.29 4.34 163100 4.34 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260602 0 16.45 16.93 16 16.48 1693100 16.48 up up correct
SGMO.US Sangamo Therapeutics Inc 20260602 0 0.22 0.23 0.19 0.21 3358100 0.21 down down correct
SGRP.US SPAR Group Inc 20260602 0 0.74 0.74 0.72 0.74 86100 0.74
SGRY.US Surgery Partners Inc 20260602 0 13.31 13.82 13.29 13.77 1842600 13.77 up down incorrect
SHBI.US Shore Bancshares Inc 20260602 0 20.2 20.9 20.2 20.85 224851 20.71 up down incorrect
SHC.US Sotera Health Company 20260602 0 15.49 15.52 14.79 15.02 3366200 15.02 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20260602 0 16.16 16.44 16.1 16.24 214900 16.24 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260602 0 16.23 16.4 15.5 15.74 299600 15.5177 down down correct
SHLS.US Shoals Technologies Group Inc 20260602 0 12.24 12.6 12.015 12.46 5619000 12.46 up up correct
SHO.US PI 20260602 0 20.99 21.24 20.99 21.16 51102 20.8104 up up correct
SHOO.US Steven Madden Ltd 20260602 0 42.95 44.39 42.13 44.27 955200 44.0589 up up correct
SIBN.US SI 20260602 0 14.15 14.15 13.4116 14.01 480443 14.01 down down correct
SIEB.US Siebert Financial Corp 20260602 0 1.83 1.875 1.79 1.82 24681 1.82 down down correct
SIFY.US Sify Technologies Limited 20260602 0 17.05 17.59 16.9 17.24 82500 17.24 up up correct
SIGA.US SIGA Technologies Inc 20260602 0 4.44 4.46 4.28 4.32 454000 4.32 down down correct
SIGI.US Selective Insurance Group Inc 20260602 0 85.34 87.21 85.34 86.05 484000 86.05 up up correct
SIGIP.US Selective Insurance Group Inc 20260602 0 16.04 16.105 16.04 16.08 5400 16.08 up up correct
SILC.US Silicom Ltd 20260602 0 39 44.9 37.81 44.71 224700 44.71 up up correct
SIMO.US Silicon Motion Technology Corporation 20260602 0 273.17 303.38 268.13 301.27 1882700 301.27 up up correct
SINT.US Sintx Technologies Inc 20260602 0 2.18 2.224 1.96 2.08 79300 2.08 down down correct
SIRI.US Sirius XM Holdings Inc 20260602 0 29.04 29.38 28.53 28.77 4024600 28.77 down down correct
SISI.US Shineco Inc 20260602 0 0.304 0.304 0.304 0.304 0 0.304
SITM.US SiTime Corporation 20260602 0 684.5 704.98 682.19 701.08 472800 701.08 up up correct
SJ.US Scienjoy Holding Corporation 20260602 0 1.08 1.23 1.04 1.04 26700 1.04 down down correct
SKIN.US The Beauty Health Company 20260602 0 0.7 0.72 0.662 0.666 832700 0.666 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260602 0 1.65 1.65 1.43 1.44 295900 1.44 down down correct
SKYT.US SkyWater Technology Inc 20260602 0 38.65 39.93 38.595 39.91 1289378 39.91 up up correct
SKYW.US SkyWest Inc 20260602 0 82.1 82.7 81.38 81.82 432400 81.82 down down correct
SLAB.US Silicon Laboratories Inc 20260602 0 217.97 219 217.89 218.75 257100 218.75 up up correct
SLDB.US Solid Biosciences Inc 20260602 0 7.06 7.14 6.56 6.58 1581693 6.58 down up incorrect
SLGL.US Sol 20260602 0 72 74.54 71.22 73.73 13100 73.73 up down incorrect
SLGN.US Silgan Holdings Inc 20260602 0 36.58 37.09 36.51 36.83 843200 36.83 up down incorrect
SLM.US SLM Corporation 20260602 0 21.98 22.17 21.8 22.05 1956200 21.9174 up up correct
SLMBP.US SLM Corporation 20260602 0 74.95 75.04 74.95 75.04 2556 73.6134 up up correct
SLN.US Silence Therapeutics plc 20260602 0 6.39 6.61 6.2 6.37 193000 6.37 down down correct
SLNG.US Stabilis Solutions Inc 20260602 0 3.72 3.9993 3.71 3.791 6939 3.791 up up correct
SLNH.US Soluna Holdings Inc 20260602 0 1.61 1.73 1.61 1.65 21867000 1.65 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260602 0 10.81 10.81 10.2 10.49 18000 10.49 down down correct
SLP.US Simulations Plus Inc 20260602 0 17.61 17.61 16.74 16.77 198100 16.77 down down correct
SLRC.US SLR Investment Corp 20260602 0 13.26 13.36 13.24 13.25 244800 12.9321 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260602 0 9 9 8.23 8.33 10354600 8.33 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260602 0 26.4985 26.4985 26.4985 26.4985 4 26.4985
SMBC.US Southern Missouri Bancorp Inc 20260602 0 67.95 69.95 67.95 69.57 76200 69.57 up up correct
SMBK.US SmartFinancial Inc 20260602 0 40.5 41.69 40.5 41.64 38000 41.64 up up correct
SMCI.US Super Micro Computer Inc 20260602 0 48.76 51.4 48.56 50.17 54883700 50.17 up up correct
SMID.US Smith 20260602 0 32.36 32.69 31.21 31.21 13900 31.21 down down correct
SMIT.US Schmitt Industries Inc 20260602 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260602 0 15.53 15.545 14.17 14.86 10043900 14.86 down down correct
SMPL.US The Simply Good Foods Company 20260602 0 11.48 12.03 11.33 11.81 1834500 11.81 up up correct
SMSI.US Smith Micro Software Inc 20260602 0 0.88 0.88 0.83 0.84 13920 4.2 down down correct
SMTC.US Semtech Corporation 20260602 0 159.6 167.26 157.81 166.63 3388800 166.63 up down incorrect
SMTI.US Sanara MedTech Inc 20260602 0 21.92 22.82 21.26 21.26 36500 21.26 down down correct
SNAX.US Stryve Foods Inc 20260602 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20260602 0 1.24 1.6 1.21 1.26 2764756 1.26 up up correct
SND.US Smart Sand Inc 20260602 0 4.75 5.01 4.75 4.91 410400 4.91 up up correct
SNDL.US Sundial Growers Inc 20260602 0 1.45 1.46 1.43 1.44 1430600 1.44 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260602 0 18.67 19.002 18.2 18.39 1361200 18.39 down down correct
SNES.US SenesTech Inc 20260602 0 1.64 1.665 1.6 1.64 17300 1.64
SNEX.US StoneX Group Inc 20260602 0 114.8301 117.2301 106.9851 107.5701 1216169 71.7134 down down correct
SNFCA.US Security National Financial Corporation 20260602 0 8.9238 9.2286 8.9238 9.0952 27753 8.6621 up up correct
SNGX.US Soligenix Inc 20260602 0 0.76 0.81 0.73 0.75 4734000 0.75 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260602 0 1.2 1.2 1.13 1.16 83500 1.16 down up incorrect
SNPS.US Synopsys Inc 20260602 0 485.63 508.72 485.63 508.35 2347200 508.35 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260602 0 20.55 20.6 15.68 16.095 60500 16.095 down down correct
SNT.US Senstar Technologies Ltd. 20260602 0 2.75 2.75 2.66 2.67 3400 2.67 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260602 0 2.137 2.265 2.08 2.11 20800 2.11 down up incorrect
SNY.US Sanofi 20260602 0 42.73 42.84 42.28 42.8 1963700 42.8 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260602 0 18.03 18.23 17.46 17.74 77220100 17.74 down down correct
SOHOB.US Sotherly Hotels Inc 20260602 0 12.07 12.07 12.07 12.07 0 12.07
SOHON.US Sotherly Hotels Inc 20260602 0 13.305 13.305 13.305 13.305 100 13.305
SOHOO.US Sotherly Hotels Inc 20260602 0 10 10 10 10 500 10
SOHU.US Sohu.com Limited 20260602 0 13.65 13.99 13.65 13.88 42000 13.88 up up correct
SONM.US Sonim Technologies Inc 20260602 0 4.75 6.13 4.75 5.8 52200 5.8 up up correct
SONO.US Sonos Inc 20260602 0 16.06 16.77 16.05 16.47 3256000 16.47 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260602 0 0.042 0.065 0.041 0.0576 375323 0.0576 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260602 0 4.96 5.055 4.89 4.94 42393 4.94 down up incorrect
SOTK.US Sono 20260602 0 5.22 5.35 4.8401 5.19 25574 5.19 down up incorrect
SPCB.US SuperCom Ltd 20260602 0 12.15 12.5 11.92 11.95 59500 11.95 down down correct
SPFI.US South Plains Financial Inc 20260602 0 40.1 40.62 39.54 40.49 65700 40.49 up up correct
SPOK.US Spok Holdings Inc 20260602 0 10.78 10.96 10.76 10.95 118747 10.95 up up correct
SPRB.US Spruce Biosciences Inc 20260602 0 50.7 50.7 48.58 49.3 32900 49.3 down down correct
SPRO.US Spero Therapeutics Inc 20260602 0 2.81 2.87 2.76 2.83 606000 2.83 up up correct
SPSC.US SPS Commerce Inc 20260602 0 57.77 58.45 56.54 57.8 1017900 57.8 up up correct
SPT.US Sprout Social Inc 20260602 0 7.99 8 7.615 7.94 1960000 7.94 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260602 0 1.4 1.48 1.33 1.42 2891500 1.42 up up correct
SPWR.US SunPower Corporation 20260602 0 1.04 1.055 0.98 0.98 3597900 0.98 down down correct
SQFT.US Presidio Property Trust Inc 20260602 0 2.7 2.89 2.61 2.63 12400 2.63 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260602 0 5.47 5.675 5.47 5.49 3000 5.49 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260602 0 13.47 13.695 13.23 13.68 1927400 13.68 up up correct
SRAX.US SRAX Inc 20260602 0 0.0005 0.0005 0.0005 0.0005 118 0.0005
SRCE.US 1st Source Corporation 20260602 0 72.6 74.45 72.6 74.26 100300 74.26 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260602 0 0.0005 0.0008 0.0005 0.0007 668075 0.0007 up up correct
SRPT.US Sarepta Therapeutics Inc 20260602 0 17.6 17.61 15.95 16.25 4610000 16.25 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260602 0 60.11 60.11 60.11 60.11 0 60.11
SRRK.US Scholar Rock Holding Corporation 20260602 0 46.99 47.01 44.43 44.68 1104900 44.68 down down correct
SRTS.US Sensus Healthcare Inc 20260602 0 2.85 3.01 2.78 2.84 80200 2.84 down down correct
SRZN.US Surrozen Inc. Common Stock 20260602 0 24.31 24.91 22.71 23.145 122600 23.145 down down correct
SRZNW.US Surrozen Inc. Warrant 20260602 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260602 0 92.3 94.6 92.05 94.16 561100 94.16 up up correct
SSBI.US Summit State Bank 20260602 0 13.55 13.55 13.55 13.55 900 13.55
SSKN.US STRATA Skin Sciences Inc 20260602 0 0.14 0.14 0.12 0.13 8300 0.13 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260602 0 68.16 68.43 67.48 68.22 2752800 68.22 up up correct
SSP.US The E.W. Scripps Company 20260602 0 3.42 3.46 3.38 3.44 387900 3.44 up up correct
SSRM.US SSR Mining Inc 20260602 0 29.91 30.34 29.36 29.81 2224300 29.81 down down correct
SSSS.US SuRo Capital Corp 20260602 0 14 14.98 13.9 14.91 951800 14.91 up up correct
SSTI.US ShotSpotter Inc 20260602 0 7.67 7.85 7.48 7.57 123800 7.57 down down correct
SSYS.US Stratasys Ltd 20260602 0 10.66 10.66 10.31 10.5 1750100 10.5 down down correct
STAA.US STAAR Surgical Company 20260602 0 29.55 29.64 28.48 28.49 615700 28.49 down down correct
STAB.US Statera Biopharma Inc 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260602 0 44.11 45.5 44.11 45.34 206900 45.34 up up correct
STEP.US StepStone Group Inc 20260602 0 48.02 48.02 45.97 46.07 1761800 45.2086 down down correct
STGW.US MDC Partners Inc 20260602 0 7.26 7.34 7.14 7.2 1301700 7.2 down down correct
STIM.US Neuronetics Inc 20260602 0 1.67 1.69 1.56 1.56 1117900 1.56 down down correct
STKS.US The ONE Group Hospitality Inc 20260602 0 2.06 2.0728 1.88 1.88 40088 1.88 down down correct
STLD.US Steel Dynamics Inc 20260602 0 263.32 273.55 260.33 271.41 1089500 270.7958 up up correct
STNE.US StoneCo Ltd 20260602 0 11.51 11.56 11.16 11.24 5907500 11.24 down down correct
STOK.US Stoke Therapeutics Inc 20260602 0 30 30.13 28.51 28.68 611400 28.68 down down correct
STRA.US Strategic Education Inc 20260602 0 78.94 80 78.05 79.16 190500 79.16 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260602 0 98.128 98.15 95.59 96.71 5770355 94.6451 down up incorrect
STRL.US Sterling Construction Company Inc 20260602 0 844.31 880 837.91 875.52 564400 875.52 up up correct
STRM.US Streamline Health Solutions Inc 20260602 0 0.395 0.42 0.395 0.41 120206 0.41 up up correct
STRO.US Sutro Biopharma Inc 20260602 0 27.87 28.52 24.39 24.43 332431 24.43 down down correct
STRR.US Star Equity Holdings Inc 20260602 0 11.77 11.77 11.4 11.59 12800 11.59 down down correct
STRRP.US Star Equity Holdings Inc 20260602 0 9.8 9.819 9.666 9.79 7500 9.79 down down correct
STRS.US Stratus Properties Inc 20260602 0 28.41 29.09 28.28 28.66 13700 23.159 up up correct
STRT.US Strattec Security Corporation 20260602 0 78.93 79.65 77.12 77.78 74900 77.78 down down correct
STTK.US Shattuck Labs Inc 20260602 0 5.6 5.66 4.79 4.87 831200 4.87 down down correct
STX.US Seagate Technology Holdings plc 20260602 0 929.88 953.72 914.99 926.61 2561900 925.9498 down down correct
SUNS.US SLR Senior Investment Corp 20260602 0 8.9 8.99 8.611 8.74 91700 8.4308 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260602 0 44.25 44.47 43.45 44.07 711300 44.07 down down correct
SURG.US SurgePays Inc. Common Stock 20260602 0 0.575 0.58 0.555 0.557 76000 0.557 down down correct
SVA.US Sinovac Biotech Ltd 20260602 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260602 0 1.74 1.78 1.72 1.72 542474 8.55 down down correct
SVRA.US Savara Inc 20260602 0 5.06 5.36 4.995 5.25 1943300 5.25 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260602 0 0.02 0.02 0.02 0.02 3100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260602 0 2.26 2.35 2.159 2.26 44900 2.26
SWAGW.US Software Acquisition Group Inc. III Warrant 20260602 0 0.0697 0.0697 0.0697 0.0697 956 0.0697
SWBI.US Smith & Wesson Brands Inc 20260602 0 15.06 15.44 15.06 15.31 638448 15.1777 up up correct
SWIM.US Latham Group Inc 20260602 0 5.29 5.4 5.245 5.32 446200 5.32 up up correct
SWKS.US Skyworks Solutions Inc 20260602 0 77.19 80.63 75.84 79.12 6927000 79.12 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260602 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260602 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260602 0 1.67 1.85 1.64 1.78 119300 1.78 up up correct
SY.US So 20260602 0 2.06 2.22 2.045 2.1 1296800 2.1 up up correct
SYBT.US Stock Yards Bancorp Inc 20260602 0 70.35 71.93 70.2 71.72 133300 71.4163 up up correct
SYBX.US Synlogic Inc 20260602 0 0.7 0.7 0.6 0.7 1645 0.7
SYNA.US Synaptics Incorporated 20260602 0 138.4 146.11 136.88 146.04 590600 146.04 up up correct
SYPR.US Sypris Solutions Inc 20260602 0 3.39 3.45 3.22 3.34 74000 3.34 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260602 0 0.0004 0.0005 0 0 13638 0 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20260602 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260602 0 10.53 10.53 10.42 10.44 146400 10.44 down down correct
TACT.US TransAct Technologies Incorporated 20260602 0 4.55 4.67 4.44 4.58 37200 4.58 up up correct
TAIT.US Taitron Components Incorporated 20260602 0 1.6 1.6 1.55 1.56 2697 1.56 down down correct
TAKMX.US TAKMX 20260602 0 8.09 8.09 8.09 8.09 0 8.09
TALK.US Talkspace Inc 20260602 0 5.2 5.22 5.2 5.22 1389600 5.22 up up correct
TALKW.US Talkspace Inc 20260602 0 0.006 0.006 0.004 0.0047 35409 0.0047 down down correct
TANH.US Tantech Holdings Ltd 20260602 0 0.443 0.47 0.43 0.451 54300 0.451 up up correct
TAOP.US Taoping Inc 20260602 0 1.3 1.4 1.3 1.35 3600 1.35 up up correct
TARA.US Protara Therapeutics Inc 20260602 0 4.47 4.49 4.3 4.34 513000 4.34 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260602 0 58.22 59.115 56.13 57.41 1588300 57.41 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260602 0 6.54 6.54 6.34 6.47 346060 6.47 down down correct
TATT.US TAT Technologies Ltd 20260602 0 41.75 42.03 40.01 40.36 226500 40.36 down up incorrect
TAYD.US Taylor Devices Inc 20260602 0 53.35 54.91 53.35 53.41 12200 53.41 up up correct
TBBK.US The Bancorp Inc 20260602 0 54.15 55.03 54.07 54.56 390400 54.56 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260602 0 4.91 4.95 4.745 4.86 2842300 4.86 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260602 0 0.011 0.011 0.011 0.011 11541 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260602 0 22.41 22.55 22 22.18 56500 21.9677 down down correct
TBLT.US ToughBuilt Industries Inc 20260602 0 0.0005 0.0005 0.0005 0.0005 597 0.0005
TBNK.US Territorial Bancorp Inc 20260602 0 48.12 49.08 48.12 49.08 33871 49.08 up up correct
TBPH.US Theravance Biopharma Inc 20260602 0 15.83 15.83 15.52 15.58 814800 15.58 down down correct
TC.US TuanChe ADR 20260602 0 8.81 8.81 8.81 8.81 1400 8.81
TCBI.US Texas Capital Bancshares Inc 20260602 0 97.62 100.21 97.35 99.74 269600 99.74 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260602 0 20.74 20.8 20.63 20.65 14200 20.65 down down correct
TCBK.US TriCo Bancshares 20260602 0 49.45 50.755 49.45 50.67 88860 50.3102 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260602 0 16.85 16.85 16.76 16.76 2100 16.76 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260602 0 37.79 38.365 37.79 38.16 67300 38.16 up up correct
TCCO.US Technical Communications Corporation 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260602 0 24.26 24.825 23.77 24.41 193000 24.41 up up correct
TCOM.US Trip.com Group Limited 20260602 0 49.15 49.34 48.43 48.47 2409700 48.47 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260602 0 17.37 17.39 17.36 17.39 13592 17.39 up up correct
TCPC.US BlackRock TCP Capital Corp 20260602 0 3.91 3.98 3.91 3.92 517002 3.7349 up up correct
TCRX.US Tscan Therapeutics Inc 20260602 0 1.02 1.07 0.97 0.98 486100 0.98 down down correct
TCX.US Tucows Inc 20260602 0 15.16 15.18 14.66 14.66 15733 14.66 down down correct
TDAC.US Trident Acquisitions Corp 20260602 0 10.8 10.8 10.74 10.75 16095 10.75 down down correct
TDACU.US Trident Acquisitions Corp 20260602 0 11.46 11.5 11.07 11.34 3451 11.34 down down correct
TDS.US PV 20260602 0 19.77 19.84 19.6547 19.8 28164 19.4117 up up correct
TDUP.US ThredUp Inc 20260602 0 4.59 4.59 4.38 4.5 1474400 4.5 down up incorrect
TEAM.US Atlassian Corporation Plc 20260602 0 103.37 109.615 103 109.1 7037100 109.1 up down incorrect
TECH.US Bio 20260602 0 50.07 50.41 49.27 49.77 2282200 49.77 down up incorrect
TELA.US TELA Bio Inc 20260602 0 0.92 0.98 0.901 0.91 77400 0.91 down down correct
TENB.US Tenable Holdings Inc 20260602 0 28 30.93 27.71 30.9 4736100 30.9 up up correct
TENX.US Tenax Therapeutics Inc 20260602 0 11.75 11.802 10.88 10.95 936400 10.95 down down correct
TER.US Teradyne Inc 20260602 0 370.77 392.9 365.78 392.62 3413100 392.62 up up correct
TFC.US PR 20260602 0 18.39 18.405 18.29 18.37 146895 18.37 down down correct
TFSL.US TFS Financial Corporation 20260602 0 15.66 16.08 15.62 16.05 716800 15.7779 up up correct
TGLS.US Tecnoglass Inc 20260602 0 43.63 44.19 43.1 43.75 245800 43.608 up up correct
TGTX.US TG Therapeutics Inc 20260602 0 36.852 37.29 36.475 36.64 1528300 36.64 down down correct
TH.US Target Hospitality Corp 20260602 0 17.06 17.28 16.89 16.95 1146503 16.95 down down correct
THFF.US First Financial Corporation 20260602 0 68.15 69.63 68.15 69.51 65275 69.0073 up up correct
THRM.US Gentherm Incorporated 20260602 0 35.61 37.4 35.61 37.32 471648 37.32 up up correct
THRY.US Thryv Holdings Inc 20260602 0 4.06 4.06 3.81 3.9 753800 3.9 down down correct
TIGO.US Millicom International Cellular S.A 20260602 0 85.33 89.48 84.53 88.88 1536100 88.1628 up up correct
TIGR.US UP Fintech Holding Limited 20260602 0 5.05 5.235 4.69 4.97 10822200 4.97 down down correct
TIL.US Instil Bio Inc 20260602 0 8.05 8.15 8.02 8.11 15203 8.11 up up correct
TILE.US Interface Inc 20260602 0 29.41 29.42 28.52 28.78 578200 28.751 down down correct
TIPT.US Tiptree Inc 20260602 0 17.61 17.92 17.48 17.71 315300 17.71 up up correct
TITN.US Titan Machinery Inc 20260602 0 21.99 23.47 21.99 23.29 234400 23.29 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260602 0 0.69 0.694 0.65 0.657 60100 0.657 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260602 0 5.18 5.34 4.979 5.18 149700 5.18
TLF.US Tandy Leather Factory Inc 20260602 0 2.38 2.4 2.33 2.36 143500 2.36 down down correct
TLRY.US Tilray Inc 20260602 0 5.47 5.51 5.36 5.38 2463100 5.38 down down correct
TLS.US Telos Corporation 20260602 0 5.15 5.43 5.08 5.2 1401700 5.2 up up correct
TLSA.US Tiziana Life Sciences PLC 20260602 0 1.38 1.39 1.32 1.36 167700 1.36 down down correct
TMC.US TMC the metals company Inc 20260602 0 6.36 6.64 6.25 6.49 5750000 6.49 up up correct
TMCI.US Treace Medical Concepts Inc 20260602 0 3.74 3.8 3.46 3.47 718200 3.47 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260602 0 0.39 0.41 0.37 0.375 191018 0.375 down down correct
TMDX.US TransMedics Group Inc 20260602 0 66.22 70.11 64.9 68.45 1382900 68.45 up up correct
TMUS.US T 20260602 0 187.4 189.07 185.1 188.83 4600700 188.83 up up correct
TNDM.US Tandem Diabetes Care Inc 20260602 0 18.83 19.125 18.33 18.6 1428400 18.6 down down correct
TNGX.US Bctg Acquisition Corp 20260602 0 22.66 23.051 21.365 21.5 3189200 21.5 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260602 0 12.18 12.2 11.51 11.72 742500 11.72 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260602 0 0.8913 0.8913 0.79 0.79 5650597 0.79 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260602 0 4.79 4.79 4.49 4.59 1161800 4.59 down down correct
TOIIW.US The Oncology Institute Inc 20260602 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260602 0 1.05 1.07 0.98 1.04 76867 3.12 down down correct
TOPS.US Top Ships Inc 20260602 0 0.91 1.11 0.91 1.11 11051900 1.11 up up correct
TOUR.US Tuniu Corporation 20260602 0 5.98 5.98 5.64 5.64 29200 5.64 down down correct
TOWN.US TowneBank 20260602 0 33.3 33.965 33.25 33.83 423711 33.5678 up up correct
TPST.US Tempest Therapeutics Inc 20260602 0 1.43 1.43 1.29 1.31 265600 1.31 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260602 0 6.8 6.8 6.5 6.64 299100 6.64 down down correct
TREE.US LendingTree Inc 20260602 0 39.01 39.13 37.65 38.21 202200 38.21 down down correct
TRIB.US Trinity Biotech plc 20260602 0 0.0247 0.025 0.0233 0.0243 122100 0.73 down down correct
TRIN.US Trinity Capital Inc 20260602 0 17.18 17.345 17.09 17.29 827700 16.9522 up up correct
TRIP.US TripAdvisor Inc 20260602 0 12.34 12.34 11.78 11.94 4868700 11.94 down down correct
TRMB.US Trimble Inc 20260602 0 57.52 57.96 55.97 57.74 2847200 57.74 up up correct
TRMD.US TORM plc 20260602 0 28.27 28.43 28.08 28.14 954800 28.14 down down correct
TRMK.US Trustmark Corporation 20260602 0 43.07 43.99 43.065 43.95 315201 43.95 up up correct
TRNS.US Transcat Inc 20260602 0 87.8 90.85 86.22 90.56 151400 90.56 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260602 0 1.945 2 1.82 1.91 1338200 1.91 down down correct
TROO.US TROOPS Inc 20260602 0 3.76 4.02 3.4 3.93 862200 3.93 up up correct
TROW.US T. Rowe Price Group Inc 20260602 0 104.24 105.29 103.77 104.31 1542800 103.0732 up up correct
TRS.US TriMas Corporation 20260602 0 40.02 40.73 39.84 40.11 314900 40.11 up up correct
TRST.US TrustCo Bank Corp NY 20260602 0 50.71 52.25 50.71 52.07 121000 51.6943 up up correct
TRTN.US PE 20260602 0 18.86 19.25 18.84 19.1 6594 18.7414 up up correct
TRUP.US Trupanion Inc 20260602 0 21.77 22.23 21.32 22.13 380800 22.13 up up correct
TRVG.US trivago N.V 20260602 0 3.91 3.95 3.85 3.88 94000 3.88 down down correct
TRVI.US Trevi Therapeutics Inc 20260602 0 13.92 13.95 13.42 13.5 925900 13.5 down down correct
TRVN.US Trevena Inc 20260602 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 20260602 0 49.65 52.32 49.44 50.14 152400 50.14 up up correct
TSBK.US Timberland Bancorp Inc 20260602 0 40.15 41.17 39.96 40.865 27641 40.865 up up correct
TSCO.US Tractor Supply Company 20260602 0 31.38 31.58 29.96 30.01 16898300 30.01 down down correct
TSEM.US Tower Semiconductor Ltd 20260602 0 260.34 282.25 257.23 274.71 2311000 274.71 up up correct
TSHA.US Taysha Gene Therapies Inc 20260602 0 5.85 5.925 5.62 5.69 1550400 5.69 down down correct
TSLA.US Tesla Inc 20260602 0 418.22 424.42 413.65 423.74 37596000 423.74 up up correct
TTD.US The Trade Desk Inc 20260602 0 22.53 22.6 21 21.1 21905500 21.1 down down correct
TTEC.US TTEC Holdings Inc 20260602 0 2.68 2.74 2.62 2.63 342100 2.63 down down correct
TTEK.US Tetra Tech Inc 20260602 0 28.18 28.51 27.02 27.13 3991300 27.13 down down correct
TTGT.US TechTarget Inc 20260602 0 4.7 4.83 4.58 4.76 423600 4.76 up up correct
TTMI.US TTM Technologies Inc 20260602 0 178 180.67 172.06 179.62 2361700 179.62 up up correct
TTOO.US T2 Biosystems Inc 20260602 0 0.002 0.002 0.002 0.002 2424 0.002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260602 0 3 3 2.85 2.85 6329 2.85 down up incorrect
TTWO.US Take 20260602 0 222.26 224 217.36 222.38 2682900 222.38 up down incorrect
TUSK.US Mammoth Energy Services Inc 20260602 0 3.34 3.625 3.34 3.55 405400 3.55 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260602 0 10.68 10.68 10.68 10.68 0 10.68
TVACW.US Thayer Ventures Acquisition Corporation 20260602 0 0.6895 0.6895 0.555 0.5891 12262 0.5891 down down correct
TVTX.US Travere Therapeutics Inc 20260602 0 44.18 44.7 42.37 42.96 2533700 42.96 down down correct
TW.US Tradeweb Markets Inc 20260602 0 99.87 99.87 94.245 97.98 3056000 97.98 down down correct
TWIN.US Twin Disc Incorporated 20260602 0 17 17.64 16.88 17.6 58800 17.6 up up correct
TWLVU.US Twelve Seas Investment Company II 20260602 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260602 0 66.94 70.29 66.94 70.15 1087700 70.15 up up correct
TXG.US 10x Genomics Inc 20260602 0 29.24 31.15 28.82 30.71 3094900 30.71 up up correct
TXMD.US TherapeuticsMD Inc 20260602 0 2.06 2.11 1.87 2.04 178400 2.04 down down correct
TXN.US Texas Instruments Incorporated 20260602 0 301.26 308.4 298.98 308.12 11136800 308.12 up up correct
TXRH.US Texas Roadhouse Inc 20260602 0 172.57 172.57 169.06 170.94 503900 170.94 down down correct
TYRA.US Tyra Biosciences Inc 20260602 0 30.02 30.02 28.49 28.66 716753 28.66 down down correct
TZOO.US Travelzoo 20260602 0 10.49 10.71 10.19 10.23 67300 10.23 down down correct
UAL.US United Airlines Holdings Inc 20260602 0 112.62 112.62 108.74 108.82 4599300 108.82 down down correct
UBCP.US United Bancorp Inc 20260602 0 15.64 16.07 15.53 16.05 9400 15.8585 up up correct
UBOH.US United Bancshares Inc 20260602 0 37.16 37.16 37.16 37.16 0 37.16
UBSI.US United Bankshares Inc 20260602 0 42.5 43.58 42.5 43.5 541000 43.1325 up up correct
UCL.US uCloudlink Group Inc 20260602 0 1.14 1.14 1.01 1.01 27329 1.01 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260602 0 86.25 90.48 86.25 90.21 2273800 90.21 up down incorrect
UEIC.US Universal Electronics Inc 20260602 0 4.03 4.07 3.9611 4.04 26571 4.04 up down incorrect
UFCS.US United Fire Group Inc 20260602 0 43.48 44.38 43.3 43.7 101300 43.5004 up up correct
UFPI.US UFP Industries Inc 20260602 0 79.47 81.68 79.07 81.32 430900 81.32 up up correct
UFPT.US UFP Technologies Inc 20260602 0 216.41 217.48 210.44 216.38 169700 216.38 down down correct
UG.US United 20260602 0 7 7.01 6.87 6.99 2800 6.99 down down correct
UGRO.US urban 20260602 0 3.7 3.7 3.21 3.28 116600 3.28 down down correct
UHAL.US AMERCO 20260602 0 56.21 57.12 55.55 56.25 323400 56.25 up up correct
UK.US Ucommune International Ltd 20260602 0 3.092 3.22 2.9 2.91 33100 2.91 down down correct
ULBI.US Ultralife Corporation 20260602 0 7.27 7.38 7.04 7.11 34700 7.11 down down correct
ULCC.US Frontier Group Holdings Inc 20260602 0 5.96 6.075 5.715 5.77 3655800 5.77 down down correct
ULH.US Universal Logistics Holdings Inc 20260602 0 16.19 16.77 15.96 16.63 43200 16.63 up up correct
ULTA.US Ulta Beauty Inc 20260602 0 500.02 502.7 492.34 494.87 1974400 494.87 down down correct
UMBF.US UMB Financial Corporation 20260602 0 127.3 129.76 126.82 129.19 540000 128.7686 up up correct
UNB.US Union Bankshares Inc 20260602 0 23.1 23.81 23.1 23.15 5300 23.15 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260602 0 7.83 7.84 7.2 7.23 902200 7.23 down down correct
UNIT.US Uniti Group Inc 20260602 0 11.11 11.38 11.01 11.35 1929600 11.35 up up correct
UNTY.US Unity Bancorp Inc 20260602 0 54.26 55 53.52 54.73 59100 54.564 up up correct
UONE.US Urban One Inc 20260602 0 6.56 6.66 6.27 6.42 22900 6.42 down down correct
UONEK.US Urban One Inc 20260602 0 5.43 5.43 4.55 4.7 18700 4.7 down down correct
UPC.US Universe Pharmaceuticals INC 20260602 0 3.37 3.4399 3.31 3.3805 2760 3.3805 up up correct
UPLD.US Upland Software Inc 20260602 0 0.978 0.99 0.9 0.942 14530 9.42 down down correct
UPST.US Upstart Holdings Inc 20260602 0 32.57 32.936 31.78 32.39 4907700 32.39 down down correct
UPWK.US Upwork Inc 20260602 0 9.18 9.18 8.85 8.98 4264700 8.98 down up incorrect
URBN.US Urban Outfitters Inc 20260602 0 71.15 72.7 70.52 72.26 1006400 72.26 up down incorrect
URGN.US UroGen Pharma Ltd 20260602 0 26.91 29 26.435 26.54 758500 26.54 down up incorrect
UROY.US Uranium Royalty Corp 20260602 0 3.53 3.95 3.5 3.87 4713400 3.87 up down incorrect
USAU.US U.S. Gold Corp 20260602 0 15.78 16.2 15.5 15.81 219200 15.81 up up correct
USCB.US US Century Bank 20260602 0 18.14 18.65 18.14 18.56 34000 18.56 up up correct
USEG.US U.S. Energy Corp 20260602 0 1.04 1.09 1.03 1.08 1133934 1.08 up up correct
USIO.US Usio Inc 20260602 0 1.6 1.62 1.5 1.56 57800 1.56 down down correct
USLM.US United States Lime & Minerals Inc 20260602 0 111.12 112.79 106.83 107.295 321469 107.295 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260602 0 16.4 16.4 16.4 16.4 0 14.04
UTHR.US United Therapeutics Corporation 20260602 0 537.56 544.91 534.97 540.05 438100 540.05 up up correct
UTMD.US Utah Medical Products Inc 20260602 0 66 67.41 65.61 66.82 7099 66.513 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260602 0 2.71 2.74 2.7 2.74 1500 2.74 up down incorrect
UVSP.US Univest Financial Corporation 20260602 0 38.92 40 38.92 39.88 125300 39.88 up up correct
UXIN.US Uxin Limited 20260602 0 2.34 2.42 2.28 2.32 92000 2.32 down up incorrect
VABK.US Virginia National Bankshares Corporation 20260602 0 42.46 42.46 41.96 41.96 2360 41.96 down down correct
VALN.US Valneva SE 20260602 0 5.72 5.72 5.55 5.63 38600 5.63 down down correct
VALU.US Value Line Inc 20260602 0 32.99 33.7 32.16 32.65 8000 32.65 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260602 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VBNK.US VersaBank Common Shares 20260602 0 17.96 18.49 17.96 18.13 60500 18.1155 up up correct
VC.US Visteon Corporation 20260602 0 119.4 125 119.37 123.9 471200 123.9 up up correct
VCEL.US Vericel Corporation 20260602 0 32.46 35.2 32.01 34.45 940700 34.45 up up correct
VCMIX.US Versus Capital Multi 20260602 0 23.39 23.39 23.39 23.39 0 23.1534
VCNX.US Vaccinex Inc 20260602 0 0.8 0.84 0.8 0.84 1300 0.84 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260602 0 28.81 28.81 28.81 28.81 0 28.81
VCTR.US Victory Capital Holdings Inc 20260602 0 84.39 85.94 84.01 85.06 594500 84.5828 up down incorrect
VCYT.US Veracyte Inc 20260602 0 48.17 48.17 46.36 47.8 1783500 47.8 down down correct
VECO.US Veeco Instruments Inc 20260602 0 58.4 61.03 57.7 61.01 848100 61.01 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260602 0 7.06 7.16 6.7 7.09 18600 7.09 up down incorrect
VELO.US Velocity Acquisition Corp 20260602 0 21.58 22.79 20.37 22.13 1790200 22.13 up up correct
VEON.US VEON Ltd 20260602 0 55.09 55.54 54.9 55.3 27000 55.3 up up correct
VERA.US Vera Therapeutics Inc 20260602 0 34.44 35.208 31.03 31.26 1716100 31.26 down down correct
VERB.US Verb Technology Company Inc 20260602 0 4.23 4.44 3.915 3.96 302632 3.96 down down correct
VERI.US Veritone Inc 20260602 0 2.07 2.08 1.98 1.99 3467500 1.99 down down correct
VERU.US Veru Inc 20260602 0 2.38 2.39 2.29 2.35 29400 2.35 down down correct
VERX.US Vertex Inc 20260602 0 14.19 14.33 13.64 13.85 1608700 13.85 down down correct
VFF.US Village Farms International Inc 20260602 0 2.53 2.55 2.48 2.5 581119 2.5 down down correct
VFLEX.US VFLEX 20260602 0 27.69 27.69 27.69 27.69 0 27.3674
VG.US Vonage Holdings Corp 20260602 0 12.61 12.8 12.31 12.37 8288800 12.353 down down correct
VIA.US Via Renewables Inc 20260602 0 16.24 16.52 15.33 15.44 740000 15.44 down down correct
VIASP.US Via Renewables Inc 20260602 0 25.6 25.615 25.42 25.539 22550 24.884 down down correct
VIAV.US Viavi Solutions Inc 20260602 0 49.47 53.02 48.09 52.88 7233900 52.88 up up correct
VICR.US Vicor Corporation 20260602 0 335.73 336 315.04 332.95 684700 332.95 down down correct
VINC.US Vincerx Pharma Inc 20260602 0 0.0127 0.0127 0.0127 0.0127 1045 0.0127
VINP.US Vinci Partners Investments Ltd 20260602 0 10.14 10.1761 9.98 10.11 34301 10.11 down down correct
VIOT.US Viomi Technology Co. Ltd 20260602 0 0.92 0.97 0.92 0.94 125800 0.94 up up correct
VIR.US Vir Biotechnology Inc 20260602 0 8.94 9.02 8.73 8.74 1415200 8.74 down down correct
VIRC.US Virco Mfg. Corporation 20260602 0 5.95 6.12 5.95 6.01 34300 5.9855 up up correct
VIRT.US Virtu Financial Inc 20260602 0 52 52 49.001 49.51 1367500 49.51 down down correct
VISL.US Vislink Technologies Inc 20260602 0 3.08 3.08 3.02 3.02 2400 3.02 down down correct
VITL.US Vital Farms Inc 20260602 0 10.07 10.07 9.61 9.8 2612900 9.8 down down correct
VIVE.US Viveve Medical Inc 20260602 0 0.0002 0.0002 0.0002 0.0002 6808 0.0002
VIVO.US Meridian Bioscience Inc 20260602 0 6.45 6.775 6.11 6.36 1769900 6.36 down down correct
VKTX.US Viking Therapeutics Inc 20260602 0 30.9 31.045 29.17 29.29 2761500 29.29 down up incorrect
VLGEA.US Village Super Market Inc 20260602 0 45.96 46.34 37.18 37.59 274300 37.3697 down down correct
VLN.US WT 20260602 0 0.046 0.046 0.046 0.046 1237 0.046
VLY.US Valley National Bancorp 20260602 0 13.52 13.84 13.44 13.76 5028300 13.6565 up up correct
VLYPO.US Valley National Bancorp 20260602 0 25.03 25.05 25 25 3805 24.5182 down down correct
VLYPP.US Valley National Bancorp 20260602 0 25.16 25.16 25.05 25.07 6388 24.57 down down correct
VMAR.US Vision Marine Technologies Inc 20260602 0 0.498 0.52 0.431 0.482 1184070 4.82 down down correct
VMD.US Viemed Healthcare Inc 20260602 0 9.72 9.833 9.46 9.48 166100 9.48 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260602 0 6.33 6.35 6.12 6.13 927400 6.13 down down correct
VNET.US 21Vianet Group Inc 20260602 0 10.97 11.64 10.75 10.78 8197200 10.78 down down correct
VNO.US PO 20260602 0 15.19 15.19 14.96 15.1 2637 14.8181 down down correct
VNOM.US Viper Energy Partners LP 20260602 0 45.45 46.29 45.28 46.02 1443600 46.02 up up correct
VOD.US Vodafone Group Plc 20260602 0 15.04 15.14 15.015 15.12 2843169 14.8426 up down incorrect
VOR.US Vor Biopharma Inc 20260602 0 14.36 14.37 13.615 13.66 799300 13.66 down up incorrect
VRA.US Vera Bradley Inc 20260602 0 3.13 3.41 3.13 3.36 131300 3.36 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260602 0 5.85 6.17 5.79 5.79 28700 5.79 down down correct
VRDN.US Viridian Therapeutics Inc 20260602 0 16.58 16.757 15.74 15.87 2409300 15.87 down down correct
VREX.US Varex Imaging Corporation 20260602 0 10.19 10.21 9.89 9.94 408600 9.94 down down correct
VRM.US Vroom Inc 20260602 0 11.28 12.2 11 11.02 9900 11.02 down down correct
VRME.US VerifyMe Inc 20260602 0 0.7374 0.75 0.7 0.7 85000 0.7 down down correct
VRNS.US Varonis Systems Inc 20260602 0 34.53 35.97 34.29 35.88 1910000 35.88 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260602 0 0.0001 0.0001 0.0001 0.0001 446 0.0001
VRRM.US Verra Mobility Corporation 20260602 0 4.545 4.58 4.055 4.16 14853700 4.16 down down correct
VRSK.US Verisk Analytics Inc 20260602 0 180.55 182.2 175.19 179.1 2301600 178.6128 down down correct
VRSN.US VeriSign Inc 20260602 0 293.45 302.97 292.48 297.41 933900 297.41 up up correct
VRTS.US Virtus Investment Partners Inc 20260602 0 145.32 147.91 143.01 147.27 173000 147.27 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260602 0 432.4 434 424.9 425.09 1147100 425.09 down down correct
VS.US Versus Systems Inc 20260602 0 1.55 1.7399 1.5101 1.69 35900 1.69 up up correct
VSAT.US Viasat Inc 20260602 0 73.36 74.45 72.29 72.61 2757374 72.61 down down correct
VSEC.US VSE Corporation 20260602 0 180.74 182.225 177.355 180.19 277255 180.1036 down down correct
VSTM.US Verastem Inc 20260602 0 4.21 4.25 3.79 3.81 3435000 3.81 down down correct
VTGN.US VistaGen Therapeutics Inc 20260602 0 0.65 0.66 0.55 0.58 1738900 0.58 down down correct
VTRS.US Viatris Inc 20260602 0 15.87 15.93 15.6 15.69 8974200 15.69 down down correct
VTSI.US VirTra Inc 20260602 0 3.33 3.35 3.23 3.29 46400 3.29 down up incorrect
VTVT.US vTv Therapeutics Inc 20260602 0 34.29 34.29 32.63 33 24100 33 down up incorrect
VUZI.US Vuzix Corporation 20260602 0 4.16 4.74 4.16 4.57 1916000 4.57 up down incorrect
VVOS.US Vivos Therapeutics Inc 20260602 0 0.674 0.73 0.651 0.678 66800 0.678 up down incorrect
VXRT.US Vaxart Inc 20260602 0 0.62 0.64 0.6 0.62 307400 0.62
VYGR.US Voyager Therapeutics Inc 20260602 0 3.82 3.82 3.58 3.59 631300 3.59 down down correct
VYNE.US VYNE Therapeutics Inc 20260602 0 0.6899 0.6899 0.6735 0.676 73308 0.3817 down down correct
WABC.US Westamerica Bancorporation 20260602 0 54.91 55.97 54.805 55.81 127088 55.81 up up correct
WAFD.US Washington Federal Inc 20260602 0 34.7 35.39 34.7 35.35 513400 35.35 up up correct
WAFDP.US Washington Federal Inc 20260602 0 16.39 16.39 16.08 16.2 29600 15.9048 down down correct
WAFU.US Wah Fu Education Group Limited 20260602 0 1.62 1.65 1.6 1.62 13000 1.62
WAL.US PA 20260602 0 24.15 24.22 24.15 24.15 7619 23.8827
WALD.US Waldencast Acquisition Corp 20260602 0 1.77 1.94 1.6 1.85 817600 1.85 up up correct
WALDW.US Waldencast Acquisition Corp 20260602 0 0.0598 0.0598 0.043 0.05 594121 0.05 down down correct
WASH.US Washington Trust Bancorp Inc 20260602 0 32.02 32.86 32.0101 32.79 104595 32.2866 up up correct
WATT.US Energous Corporation 20260602 0 30.58 31.5 29.44 31.27 324100 31.27 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260602 0 8.82 9.91 8.75 9.91 35200 9.91 up up correct
WB.US Weibo Corporation 20260602 0 8.08 8.12 8.01 8.03 1114900 8.03 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260602 0 34.45 34.9 34.08 34.77 1341800 34.77 up up correct
WDAY.US Workday Inc 20260602 0 148.6 152.01 143.85 148.88 5400800 148.88 up up correct
WDC.US Western Digital Corporation 20260602 0 559 571.18 541 563.1 5029100 562.9532 up up correct
WDFC.US WD 20260602 0 196.85 199.77 192.88 199.26 138300 198.4672 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260602 0 0.45 0.45 0.45 0.45 0 0.45
WEN.US The Wendy's Company 20260602 0 7.7 7.77 7.21 7.21 10242700 7.21 down down correct
WERN.US Werner Enterprises Inc 20260602 0 42.95 43.27 41.89 42.99 790096 42.8507 up up correct
WEYS.US Weyco Group Inc 20260602 0 35.65 35.85 34.81 35.68 9800 35.68 up up correct
WFC.US PD 20260602 0 16.68 16.76 16.66 16.71 87673 16.71 up up correct
WFCF.US Where Food Comes From Inc 20260602 0 11.76 12.47 11.3 11.92 8100 11.92 up down incorrect
WFCPX.US Wells Fargo & Co Non 20260602 0 16.88 16.88 16.88 16.88 0 16.81
WFRD.US Weatherford International plc Ordinary Shares 20260602 0 100.13 104.905 99.06 103.72 1136400 103.72 up down incorrect
WHF.US WhiteHorse Finance Inc 20260602 0 6.84 6.9 6.75 6.89 96000 6.89 up down incorrect
WHLM.US Wilhelmina International Inc 20260602 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260602 0 0.977 0.978 0.94 0.95 26700 3.8 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260602 0 38.75 38.75 38.75 38.75 0 38.75
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260602 0 7.78 7.79 7.4 7.79 900 7.79 up up correct
WILC.US G. Willi 20260602 0 34.52 35 34.52 35 4200 35 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260602 0 1.78 1.82 1.73 1.74 251000 1.74 down down correct
WINA.US Winmark Corporation 20260602 0 382.62 382.62 372.22 374.42 37200 374.42 down down correct
WING.US Wingstop Inc 20260602 0 153.54 157.77 147.31 151 1385500 151 down down correct
WINT.US Windtree Therapeutics Inc 20260602 0 0.02 0.02 0.01 0.01 50800 0.01 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20260602 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260602 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260602 0 59.785 60.23 56.357 57.07 1820900 57.07 down down correct
WKEY.US WISeKey International Holding AG 20260602 0 9.01 9.33 8.71 8.87 156500 8.87 down down correct
WKHS.US Workhorse Group Inc 20260602 0 3.71 3.9 3.681 3.72 107200 3.72 up up correct
WKSP.US Worksport Ltd. Common Stock 20260602 0 0.745 0.75 0.681 0.705 741500 0.705 down down correct
WLDN.US Willdan Group Inc 20260602 0 94.18 96.28 93.26 95.72 289900 95.72 up up correct
WLFC.US Willis Lease Finance Corporation 20260602 0 171.53 175.965 168.95 174.53 320241 58.1766 up up correct
WMG.US Warner Music Group Corp 20260602 0 31.13 31.18 30.6 30.8 2294900 30.8 down down correct
WNEB.US Western New England Bancorp Inc 20260602 0 12.95 13.19 12.95 13.16 22600 13.16 up up correct
WNW.US Wunong Net Technology Company Limited 20260602 0 3.55 3.55 3.29 3.29 112400 3.29 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260602 0 3.06 3.11 2.92 2.96 2333500 2.96 down down correct
WORX.US SCWorx Corp 20260602 0 0.282 0.35 0.282 0.35 600 0.35 up up correct
WPRT.US Westport Fuel Systems Inc 20260602 0 1.97 2.01 1.95 2.01 19600 2.01 up up correct
WRAP.US Wrap Technologies Inc 20260602 0 1.36 1.4 1.29 1.39 307000 1.39 up up correct
WRLD.US World Acceptance Corporation 20260602 0 166.83 169.01 161 165.58 139900 165.58 down down correct
WSBC.US WesBanco Inc 20260602 0 33.81 34.69 33.81 34.57 535900 34.1904 up up correct
WSBF.US Waterstone Financial Inc 20260602 0 18.25 18.57 18.25 18.53 39800 18.3728 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260602 0 25.16 25.71 25.075 25.54 1976200 25.47 up down incorrect
WSFS.US WSFS Financial Corporation 20260602 0 70.35 71.49 70.35 71.35 422500 71.35 up down incorrect
WTBA.US West Bancorporation Inc 20260602 0 23.43 24.04 23.43 23.97 33600 23.97 up down incorrect
WTER.US The Alkaline Water Company Inc 20260602 0 0.03 0.0525 0.03 0.05 54013 0.05 up down incorrect
WTFC.US Wintrust Financial Corporation 20260602 0 147.08 150.41 147.08 150.1 390900 150.1 up up correct
WTW.US Weight Watchers International Inc 20260602 0 256.18 257.54 252.4 256.41 664000 255.4801 up up correct
WVE.US Wave Life Sciences Ltd 20260602 0 6.17 6.21 5.65 5.69 4440000 5.69 down down correct
WVFC.US WVS Financial Corp 20260602 0 14.25 14.25 14.25 14.25 0 14.25
WVVI.US Willamette Valley Vineyards Inc 20260602 0 2.79 2.79 2.7 2.71 2100 2.71 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260602 0 2.5 2.61 2.5 2.51 2600 2.51 up up correct
WW.US WW International Inc 20260602 0 16.55 17.485 15.9 15.98 274500 15.98 down down correct
WWD.US Woodward Inc 20260602 0 342.79 349.39 340.66 344.7 789700 344.7 up up correct
WYNN.US Wynn Resorts Limited 20260602 0 106 106.19 104.17 104.62 997100 104.62 down down correct
XAIR.US Beyond Air Inc 20260602 0 0.49 0.495 0.467 0.47 7680 9.4 down down correct
XBIO.US Xenetic Biosciences Inc 20260602 0 3.29 3.45 3.28 3.38 39500 3.38 up up correct
XBIT.US XBiotech Inc 20260602 0 2.36 2.46 2.335 2.41 69360 2.41 up up correct
XCAPX.US ACAP Strategic Fund 20260602 0 31.83 31.83 31.83 31.83 0 31.83
XCUR.US Exicure Inc 20260602 0 3.31 3.45 3.09 3.11 19900 3.11 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260602 0 24.3 24.3 24.3 24.3 0 24.3
XEL.US Xcel Energy Inc 20260602 0 76.35 78.08 76.16 77.87 6010400 77.2871 up up correct
XELA.US Exela Technologies Inc 20260602 0 0.002 0.002 0.002 0.002 600 0.002
XELB.US Xcel Brands Inc 20260602 0 2.27 2.32 2.09 2.31 21500 2.31 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260602 0 53.41 54.39 52.21 52.3 1899700 52.3 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260602 0 6.01 6.04 5.87 6 1408600 6 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260602 0 4.25 4.25 4.01 4.04 475300 4.04 down down correct
XGN.US Exagen Inc 20260602 0 5.3 5.3 4.815 4.82 601300 4.82 down down correct
XILSX.US Pioneer ILS Interval Fund 20260602 0 10.43 10.43 10.43 10.43 0 10.43
XLO.US Xilio Therapeutics Inc. Common Stock 20260602 0 8.34 8.51 8.2 8.2 26800 8.2 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260602 0 86.25 86.25 81.1 85 3104600 85 down down correct
XNCR.US Xencor Inc 20260602 0 11.61 11.67 11.075 11.21 595388 11.21 down down correct
XNET.US Xunlei Limited 20260602 0 5.9 5.91 5.41 5.41 424500 5.41 down down correct
XOMA.US XOMA Corporation 20260602 0 41.58 41.72 41.45 41.69 79500 41.69 up up correct
XOMAO.US XOMA Corporation 20260602 0 25.35 25.37 25.35 25.37 3100 24.849 up up correct
XOMAP.US XOMA Corporation 20260602 0 25.38 25.46 25.38 25.46 5200 24.922 up up correct
XONE.US The ExOne Company 20260602 0 49.29 49.29 49.28 49.29 126962 49.1432
XOS.US Xos Inc 20260602 0 2.32 2.34 2.23 2.23 19797100 2.23 down down correct
XOSWW.US Xos Equity Warrants 20260602 0 0.0025 0.0025 0.002 0.002 765843 0.002 down down correct
XP.US XP Inc 20260602 0 16.52 16.57 16.18 16.2 6591800 15.9928 down down correct
XPEL.US XPEL Inc 20260602 0 44.42 45.42 43.95 44.74 167000 44.74 up up correct
XPER.US Xperi Holding Corporation 20260602 0 7.74 7.995 7.72 7.99 610200 7.99 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260602 0 5.46 5.46 5.46 5.46 0 5.4247
XRAY.US DENTSPLY SIRONA Inc 20260602 0 10.02 10.14 9.78 9.83 5958700 9.83 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260602 0 2.24 2.305 2.18 2.2 30990 2.2 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260602 0 3.16 3.32 3.12 3.29 5239300 3.2641 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260602 0 9.26 9.26 9.26 9.26 0 9.2145
XSICX.US Voya Senior Income Fund Class 20260602 0 9.23 9.23 9.23 9.23 0 9.1888
XSIIX.US ING Senior Incm Fd 20260602 0 9.21 9.21 9.21 9.21 0 9.1628
XSIWX.US ING Senior Incm Fd 20260602 0 9.27 9.27 9.27 9.27 0 9.2228
XSLCX.US Invesco Senior Loan Fund Class 20260602 0 5.46 5.46 5.46 5.46 0 5.4257
XTLB.US XTL Biopharmaceuticals Ltd 20260602 0 2.42 2.42 2.23 2.29 7777 2.29 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260602 0 0.58 0.58 0.48 0.48 23015 9.6 down down correct
YI.US 111 Inc 20260602 0 5.45 5.6 5.13 5.44 27000 5.44 down down correct
YJ.US Yunji Inc 20260602 0 1.57 1.62 1.535 1.535 8200 1.535 down down correct
YORW.US The York Water Company 20260602 0 29.5 29.96 29.39 29.93 88235 29.7087 up up correct
YQ.US 17 Education & Technology Group Inc 20260602 0 2.33 2.33 2.29 2.32 2700 2.32 down down correct
YTRA.US Yatra Online Inc 20260602 0 0.95 0.95 0.9 0.921 8800 0.921 down down correct
Z.US Zillow Group Inc 20260602 0 36.035 37.24 34.95 36.37 3914300 36.37 up up correct
ZBRA.US Zebra Technologies Corporation 20260602 0 250.78 255.68 248.42 254.44 930900 254.44 up up correct
ZCMD.US Zhongchao Inc 20260602 0 0.0187 0.0193 0.016 0.0183 5350258 1.705 down down correct
ZD.US Ziff Davis Inc. 20260602 0 46.5 46.89 44.5 45.42 688300 45.42 down down correct
ZG.US Zillow Group Inc 20260602 0 36.38 37.4 35.15 36.58 1087000 36.58 up up correct
ZION.US Zions Bancorporation National Association 20260602 0 60.9 62.2 60.9 62.02 1588400 62.02 up up correct
ZIONP.US Zions Bancorporation National Association 20260602 0 19.06 19.06 18.9001 18.9799 13439 18.9799 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260602 0 4.4 4.4 4.4 4.4 0 4.4
ZKIN.US ZK International Group Co. Ltd 20260602 0 1.31 1.42 1.31 1.34 26000 1.34 up down incorrect
ZLAB.US Zai Lab Limited 20260602 0 17.25 17.3 16.3 17.15 1768800 17.15 down up incorrect
ZM.US Zoom Video Communications Inc 20260602 0 108.29 113.525 108.11 111.88 4761000 111.88 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260602 0 3.96 4.058 3.71 3.95 1668200 3.95 down up incorrect
ZS.US Zscaler Inc 20260602 0 149.06 151.04 140 144.15 8572200 144.15 down down correct
ZUMZ.US Zumiez Inc 20260602 0 23.32 23.78 22.97 23.25 184300 23.25 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260602 0 10.6 52.61 10.6 52.61 144934 52.61 up up correct

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