CollectAI

close-nasdaq_stocks

2026/06/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260608 0 6.51 6.51 6.51 6.51 0 6.4782
AACG.US ATA Creativity Global 20260608 0 1.06 1.08 1.06 1.06 1300 1.06
AACI.US Armada Acquisition Corp. I Common Stock 20260608 0 9.95 9.95 9.95 9.95 300 9.95
AACIU.US Armada Acquisition Corp. I Unit 20260608 0 10.08 10.08 10.08 10.08 124 10.08
AAIDX.US AAIDX 20260608 0 20.04 20.04 20.04 20.04 0 19.892
AAL.US American Airlines Group Inc 20260608 0 13.49 13.8 13.41 13.6 109049300 13.6 up down incorrect
AAME.US Atlantic American Corporation 20260608 0 1.65 1.68 1.59 1.59 49600 1.59 down down correct
AAOI.US Applied Optoelectronics Inc 20260608 0 184.75 203.2 177.05 196.64 14905700 196.64 up up correct
AAON.US AAON Inc 20260608 0 137.37 137.67 131.93 132.05 732900 132.05 down down correct
AAPL.US Apple Inc 20260608 0 308.74 317.4 301.17 301.54 77949100 301.54 down down correct
AATC.US Image Sensing Systems Inc 20260608 0 5.4 5.4 5.35 5.37 4100 5.37 down down correct
ABCB.US Ameris Bancorp 20260608 0 85.63 86.57 85.3 85.36 400600 85.171 down down correct
ABCL.US AbCellera Biologics Inc 20260608 0 5.86 5.94 5.35 5.42 4785000 5.42 down down correct
ABEO.US Abeona Therapeutics Inc 20260608 0 5.51 5.57 5.35 5.38 706900 5.38 down down correct
ABNB.US Airbnb Inc 20260608 0 133.69 136.4 133.3 134.43 3278000 134.43 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260608 0 2.17 2.27 2.15 2.17 215700 2.17
ABR.US PF 20260608 0 22.75 22.99 22.66 22.8 27027 22.4118 up up correct
ABSI.US Absci Corporation Common Stock 20260608 0 6.67 6.75 6.444 6.55 2748400 6.55 down down correct
ABUS.US Arbutus Biopharma Corporation 20260608 0 4.28 4.3 4.205 4.24 747564 4.24 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260608 0 1.38 1.38 1.32 1.34 77600 1.34 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260608 0 21.56 21.79 21.27 21.7 883800 21.7 up up correct
ACB.US Aurora Cannabis Inc 20260608 0 3.4 3.5 3.36 3.41 486700 3.41 up up correct
ACET.US Adicet Bio Inc 20260608 0 7.46 7.46 7.127 7.22 53600 7.22 down up incorrect
ACGL.US Arch Capital Group Ltd 20260608 0 90.2 90.77 89.58 89.61 1804200 89.61 down down correct
ACGLN.US Arch Capital Group Ltd 20260608 0 16.36 16.39 16.25 16.25 28400 15.9679 down down correct
ACGLO.US Arch Capital Group Ltd 20260608 0 19.45 19.49 19.36 19.4 25432 19.0578 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20260608 0 24.48 25.54 24.29 25.32 1380100 25.32 up up correct
ACHV.US Achieve Life Sciences Inc 20260608 0 5.23 5.51 5.18 5.48 1107400 5.48 up up correct
ACIU.US AC Immune SA 20260608 0 2.27 2.28 2.18 2.19 296592 2.19 down down correct
ACIW.US ACI Worldwide Inc 20260608 0 42.55 43.7 42.04 42.56 1061000 42.56 up up correct
ACLS.US Axcelis Technologies Inc 20260608 0 153.16 160.35 151.73 154.76 520900 154.76 up down incorrect
ACMR.US ACM Research Inc 20260608 0 83.83 83.83 78.845 80.57 1392300 80.57 down down correct
ACNB.US ACNB Corporation 20260608 0 54.96 56.15 54.96 55.54 39468 55.54 up up correct
ACRS.US Aclaris Therapeutics Inc 20260608 0 4.42 4.485 4.2901 4.36 1464038 4.36 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260608 0 41.64 42.075 41.26 41.26 239600 41.26 down down correct
ACTG.US Acacia Research Corporation 20260608 0 4.62 4.725 4.62 4.64 218994 4.64 up up correct
ACVA.US ACV Auctions Inc 20260608 0 5.61 5.705 5.555 5.65 2103600 5.65 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260608 0 1.68 1.69 1.61 1.62 50632 1.62 down down correct
ADAG.US Adagene Inc 20260608 0 3.37 3.39 3.225 3.26 81900 3.26 down down correct
ADBE.US Adobe Inc 20260608 0 249.06 250.74 244.25 244.99 4728000 244.99 down down correct
ADC.US PA 20260608 0 17.05 17.11 17.0099 17.11 19330 16.9339 up up correct
ADI.US Analog Devices Inc 20260608 0 414.95 415 401.59 403.89 5140200 403.89 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260608 0 2.27 2.27 2.21 2.21 12800 2.21 down down correct
ADMA.US ADMA Biologics Inc 20260608 0 7.88 8.11 7.88 8.06 2717400 8.06 up up correct
ADP.US Automatic Data Processing Inc 20260608 0 231.07 231.61 228.77 229.08 1620100 227.3551 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260608 0 4.29 4.3725 4.17 4.175 1749300 16.7 down down correct
ADSK.US Autodesk Inc 20260608 0 228.01 229.99 224.23 225.04 2090900 225.04 down down correct
ADTN.US ADTRAN Inc 20260608 0 15.47 17.06 15.43 16.02 2963300 16.02 up up correct
ADTX.US Aditxt Inc 20260608 0 0.05 0.054 0.0463 0.0499 37119520 0.0499 down down correct
ADUS.US Addus HomeCare Corporation 20260608 0 92.1 93.06 90.53 90.71 184300 90.71 down down correct
ADV.US Advantage Solutions Inc 20260608 0 39.27 39.27 33.795 37.28 134000 37.28 down down correct
ADXN.US Addex Therapeutics Ltd 20260608 0 5.86 5.86 5.86 5.86 298 5.86
AEAEU.US AltEnergy Acquisition Corp. Unit 20260608 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260608 0 0.96 1.33 0.93 1.1 1143700 1.1 up down incorrect
AEHR.US Aehr Test Systems 20260608 0 105 105 93.65 95.58 1810200 95.58 down up incorrect
AEI.US Alset EHome International Inc 20260608 0 1.36 1.41 1.29 1.35 8201 1.35 down down correct
AEIS.US Advanced Energy Industries Inc 20260608 0 307.23 315.09 300 306.11 828900 306.11 down down correct
AEMD.US Aethlon Medical Inc 20260608 0 1.9 2.06 1.9 2.03 149200 2.03 up up correct
AEP.US American Electric Power Company Inc 20260608 0 129.08 129.44 126.4 126.77 5405800 126.77 down down correct
AEYE.US AudioEye Inc 20260608 0 6.71 6.84 6.55 6.73 88000 6.73 up up correct
AFBI.US Affinity Bancshares Inc 20260608 0 22.515 22.515 22.5 22.5 8200 22.5 down down correct
AFCG.US AFC Gamma Inc 20260608 0 3.5 3.55 3.5 3.5 53300 3.446
AFIB.US Acutus Medical Inc 20260608 0 0.0002 0.0002 0.0002 0.0002 61000 0.0002
AFRM.US Affirm Holdings Inc 20260608 0 64.01 66.18 62.48 65.46 3554200 65.46 up up correct
AFYA.US Afya Limited 20260608 0 14.3 14.56 14.28 14.44 59100 14.44 up up correct
AGEN.US Agenus Inc 20260608 0 3.3 3.32 3.12 3.14 367700 3.14 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260608 0 28.66 28.74 27.19 27.44 520700 27.44 down down correct
AGMH.US AGM Group Holdings Inc 20260608 0 1.07 1.25 1.06 1.18 367200 1.18 up up correct
AGNC.US AGNC Investment Corp 20260608 0 10.2 10.27 10.07 10.11 14370000 9.9997 down up incorrect
AGNCM.US AGNC Investment Corp 20260608 0 25.03 25.1431 25.0202 25.05 23913 24.526 up down incorrect
AGNCN.US AGNC Investment Corp 20260608 0 25.84 25.88 25.77 25.84 17700 25.2631
AGNCO.US AGNC Investment Corp 20260608 0 25.55 25.555 25.48 25.5 18900 24.9328 down down correct
AGNCP.US AGNC Investment Corp. 20260608 0 25.17 25.17 25.12 25.15 30477 24.5968 down up incorrect
AGYS.US Agilysys Inc 20260608 0 88.35 89.92 87.08 89.09 265800 89.09 up up correct
AHCO.US AdaptHealth Corp 20260608 0 9.89 9.925 9.59 9.65 908100 9.65 down down correct
AIHS.US Senmiao Technology Limited 20260608 0 1.17 1.28 1.17 1.228 27800 1.228 up down incorrect
AIP.US Arteris Inc. Common Stock 20260608 0 34.85 35.5 33.97 35.26 820787 35.26 up up correct
AIRG.US Airgain Inc 20260608 0 6.92 7.01 6.8 6.97 76000 6.97 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260608 0 5.31 5.37 4.97 5.03 636800 5.03 down down correct
AIRT.US Air T Inc 20260608 0 22.51 22.61 22.51 22.51 1523 22.51
AIRTP.US Air T Inc 20260608 0 19.02 19.05 19.02 19.05 300 19.05 up up correct
AKAM.US Akamai Technologies Inc 20260608 0 149.34 150.36 141.29 141.87 5428200 141.87 down down correct
AKBA.US Akebia Therapeutics Inc 20260608 0 0.952 0.97 0.9 0.936 2488800 0.936 down down correct
AKTS.US Akoustis Technologies Inc 20260608 0 19 20 18.83 18.97 155600 18.97 down up incorrect
AKTX.US Akari Therapeutics Plc 20260608 0 15.08 15.941 15.08 15.445 21100 15.445 up up correct
ALCO.US Alico Inc 20260608 0 40.78 41.395 40.1701 40.72 20624 40.6709 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20260608 0 1.83 1.965 1.73 1.74 1788400 1.74 down down correct
ALEC.US Alector Inc 20260608 0 1.65 1.665 1.57 1.64 667834 1.64 down down correct
ALF.US Alfi Inc 20260608 0 10.88 10.88 10.865 10.87 3900 10.87 down down correct
ALGM.US Allegro MicroSystems Inc 20260608 0 47.87 48.24 46.43 48.19 2070500 48.19 up up correct
ALGN.US Align Technology Inc 20260608 0 167.55 173.29 167.08 172.05 1010900 172.05 up up correct
ALGS.US Aligos Therapeutics Inc 20260608 0 5.01 5.05 4.91 4.96 65000 4.96 down down correct
ALGT.US Allegiant Travel Company 20260608 0 84.11 85.42 82.04 82.31 458400 82.31 down down correct
ALHC.US Alignment Healthcare Inc 20260608 0 15.1 15.665 15.04 15.35 4614900 15.35 up up correct
ALKS.US Alkermes plc 20260608 0 42.77 43.78 42.19 42.45 1292000 42.45 down down correct
ALKT.US Alkami Technology Inc 20260608 0 15.97 16.09 15.49 15.85 1700200 15.85 down down correct
ALLO.US Allogene Therapeutics Inc 20260608 0 1.905 1.91 1.75 1.85 9264181 1.85 down down correct
ALLT.US Allot Ltd 20260608 0 7.51 7.535 7.32 7.51 295420 7.51
ALNY.US Alnylam Pharmaceuticals Inc 20260608 0 303.11 303.57 285.54 292.16 1651400 292.16 down down correct
ALOT.US AstroNova Inc 20260608 0 14.85 16.2 14.47 15.68 121300 15.68 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260608 0 0.0001 0.0002 0.0001 0.0001 44947 0.0001
ALRM.US Alarm.com Holdings Inc 20260608 0 44.98 45.77 44.75 44.89 420100 44.89 down down correct
ALRS.US Alerus Financial Corporation 20260608 0 29.09 29.255 28.86 29.1 139047 28.891 up up correct
ALT.US Altimmune Inc 20260608 0 2.75 2.78 2.68 2.73 2172800 2.73 down down correct
ALTO.US Alto Ingredients Inc 20260608 0 5.58 5.96 5.502 5.63 2757800 5.63 up up correct
ALXO.US ALX Oncology Holdings Inc 20260608 0 1.57 1.605 1.54 1.57 664068 1.57
ALZN.US Alzamend Neuro Inc. Common Stock 20260608 0 1.1 1.16 1.1 1.16 14600 1.16 up up correct
AMAL.US Amalgamated Financial Corp 20260608 0 42.49 43.31 42.49 42.7 100800 42.7 up up correct
AMAT.US Applied Materials Inc 20260608 0 476 497.71 471.12 492.17 9726900 492.17 up up correct
AMBA.US Ambarella Inc 20260608 0 66.01 69.5 64.67 68.72 1789300 68.72 up up correct
AMCX.US AMC Networks Inc 20260608 0 9.8 9.98 9.6 9.68 508300 9.68 down down correct
AMD.US Advanced Micro Devices Inc 20260608 0 485 494.97 477.71 490.33 25158800 490.33 up down incorrect
AMGN.US Amgen Inc 20260608 0 349.34 352.17 344.24 345.73 2488200 345.73 down down correct
AMKR.US Amkor Technology Inc 20260608 0 68.4 69.23 66.77 68.29 4401100 68.29 down down correct
AMPG.US AmpliTech Group Inc 20260608 0 5.55 6.59 4.85 6.57 10253400 6.57 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260608 0 19.75 19.845 19.335 19.39 558989 19.39 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260608 0 7.57 7.601 7 7.17 3888551 7.17 down down correct
AMRN.US Amarin Corporation plc 20260608 0 13.92 14.35 13.92 14.2 82100 14.2 up down incorrect
AMSC.US American Superconductor Corporation 20260608 0 42.86 44.39 40.76 43.34 1583300 43.34 up up correct
AMSF.US AMERISAFE Inc 20260608 0 31.5 31.78 30.94 31.49 446600 31.084 down down correct
AMST.US Amesite Inc 20260608 0 1.32 1.339 1.211 1.25 100800 1.25 down down correct
AMTB.US Amerant Bancorp Inc 20260608 0 22.68 23.2 22.68 22.87 188700 22.87 up up correct
AMTX.US Aemetis Inc 20260608 0 2.3 2.36 2.2 2.22 841400 2.22 down down correct
AMZN.US Amazon.com Inc 20260608 0 246.68 249.42 243.36 245.22 33899500 245.22 down down correct
ANAB.US AnaptysBio Inc 20260608 0 52.18 52.715 50.06 51.36 384500 51.36 down down correct
ANDE.US The Andersons Inc 20260608 0 73.16 74.97 73.11 73.49 288200 73.2751 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260608 0 0.37 0.37 0.35 0.36 23700 0.36 down down correct
ANGI.US Angi Inc 20260608 0 5.91 6.05 5.67 6.01 1014200 6.01 up up correct
ANGO.US AngioDynamics Inc 20260608 0 11.96 12.09 11.89 11.93 275400 11.93 down down correct
ANIK.US Anika Therapeutics Inc 20260608 0 14.4 14.84 14.4 14.6 53845 14.6 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260608 0 80.88 81.5 80.12 80.13 251800 80.13 down down correct
ANIX.US Anixa Biosciences Inc 20260608 0 2.52 2.53 2.44 2.46 122200 2.46 down down correct
ANNX.US Annexon Inc 20260608 0 5.39 5.46 5.11 5.12 3315500 5.12 down down correct
ANY.US Sphere 3D Corp 20260608 0 4.02 4.17 3.34 3.44 906400 3.44 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260608 0 44.9 46.5 43.08 44.2 1030900 44.2 down down correct
AOUT.US American Outdoor Brands Inc 20260608 0 9.89 10.105 9.73 10 38558 10 up up correct
APA.US APA Corporation 20260608 0 37.3 37.75 36.98 37.66 3842000 37.3968 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260608 0 10.1285 10.8223 6.9888 10.5686 10269 10.5686 up up correct
APEI.US American Public Education Inc 20260608 0 52.63 53.55 50.89 51.85 215422 51.85 down down correct
API.US Agora Inc 20260608 0 4.77 4.7847 4.515 4.59 421806 4.59 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260608 0 3.363 3.363 3.3415 3.3415 11 3.3415 down down correct
APM.US Aptorum Group Limited 20260608 0 0.111 0.139 0.104 0.117 2096126 1.17 up up correct
APOG.US Apogee Enterprises Inc 20260608 0 37.27 37.54 36.81 36.96 401100 36.7041 down down correct
APP.US AppLovin Corporation 20260608 0 558.59 573.7 557.42 563.69 3896100 563.69 up up correct
APPF.US AppFolio Inc 20260608 0 164.44 168.13 161.11 164.9 510300 164.9 up up correct
APPN.US Appian Corporation 20260608 0 25.26 25.26 23.815 24.43 745900 24.43 down down correct
APPS.US Digital Turbine Inc 20260608 0 9.02 10.07 9 9.35 8611100 9.35 up up correct
APRE.US Aprea Therapeutics Inc 20260608 0 0.75 0.77 0.73 0.734 56400 0.734 down down correct
APVO.US Aptevo Therapeutics Inc 20260608 0 4.83 4.91 4.75 4.89 19800 4.89 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260608 0 1.34 1.39 1.33 1.38 1771 1.38 up up correct
APYX.US Apyx Medical Corporation 20260608 0 4.65 4.99 4.63 4.77 207600 4.77 up up correct
AQB.US AquaBounty Technologies Inc 20260608 0 0.945 0.973 0.945 0.97 25800 0.97 up up correct
AQMS.US Aqua Metals Inc 20260608 0 3.59 3.64 3.46 3.55 38100 3.55 down down correct
AQST.US Aquestive Therapeutics Inc 20260608 0 4 4.023 3.855 3.91 1539400 3.91 down down correct
ARAY.US Accuray Incorporated 20260608 0 0.34 0.35 0.33 0.35 1311900 0.35 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260608 0 0.96 0.962 0.88 0.8834 2352347 0.8834 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260608 0 0.0488 0.0488 0.0315 0.037 17354 0.037 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260608 0 3.52 3.7 3.43 3.7 24800 3.7 up up correct
ARCB.US ArcBest Corporation 20260608 0 157.5 167.58 156.64 166.22 512700 166.22 up up correct
ARCC.US Ares Capital Corporation 20260608 0 18.81 18.91 18.57 18.77 4617000 18.3022 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260608 0 7.38 7.41 7.08 7.12 334600 7.12 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260608 0 0.0002 0.0002 0.0002 0.0002 4000 0.0002
ARDX.US Ardelyx Inc 20260608 0 5.62 5.68 5.521 5.54 1817400 5.54 down down correct
AREC.US American Resources Corporation 20260608 0 2.19 2.24 2.14 2.155 2284300 2.155 down up incorrect
ARGX.US argenx SE 20260608 0 887.03 899.29 871.21 882.41 484400 882.41 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260608 0 6.35 6.4 6.21 6.22 862900 6.22 down down correct
ARKO.US Arko Corp 20260608 0 7.53 7.78 7.53 7.61 470700 7.61 up up correct
ARKR.US Ark Restaurants Corp 20260608 0 6.35 6.4999 6.14 6.25 1289 6.25 down down correct
ARLP.US Alliance Resource Partners L.P 20260608 0 26.29 26.29 25.54 25.54 202800 25.54 down down correct
AROW.US Arrow Financial Corporation 20260608 0 37.53 38.16 36.58 37.08 79011 37.08 down down correct
ARQQ.US Arqit Quantum Inc 20260608 0 12.66 13.25 12.3 12.82 493500 12.82 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260608 0 0.055 0.06 0.055 0.06 7263 0.06 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260608 0 21.45 21.57 20.995 21.54 1120800 21.54 up up correct
ARRY.US Array Technologies Inc 20260608 0 8.36 8.53 7.765 7.84 5390600 7.84 down down correct
ARTL.US Artelo Biosciences Inc 20260608 0 1.34 1.36 1.31 1.33 309491 1.33 down down correct
ARTNA.US Artesian Resources Corporation 20260608 0 33 33 32.4 32.52 17217 32.52 down down correct
ARTW.US Art's 20260608 0 2.62 2.7 2.62 2.64 7404 2.64 up up correct
ARVN.US Arvinas Inc 20260608 0 7.49 7.55 7.13 7.15 692600 7.15 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260608 0 73.2 74.37 72.38 73.86 1204700 73.86 up up correct
ASLE.US AerSale Corporation 20260608 0 6.37 6.45 6.345 6.415 274800 6.415 up down incorrect
ASMB.US Assembly Biosciences Inc 20260608 0 23.47 23.66 22.24 22.56 153100 22.56 down up incorrect
ASML.US ASML Holding N.V 20260608 0 1732.79 1769.49 1719.02 1749.04 2062087 1749.04 up up correct
ASO.US Academy Sports and Outdoors Inc 20260608 0 51.7 52.82 51.45 51.67 2888911 51.5138 down down correct
ASPC.US Alpha Capital Acquisition Company 20260608 0 10.77 10.77 10.77 10.77 4500 10.77
ASPCU.US Alpha Capital Acquisition Company 20260608 0 11.05 11.48 11.05 11.48 1486 11.48 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260608 0 6.05 6.33 6.05 6.3 22585 6.3 up up correct
ASPU.US Aspen Group Inc 20260608 0 0.34 0.34 0.307 0.307 5246 0.307 down down correct
ASRT.US Assertio Holdings Inc 20260608 0 23.2513 23.4604 23.2513 23.428 1325057 23.428 up up correct
ASRV.US AmeriServ Financial Inc 20260608 0 3.72 3.74 3.68 3.68 6883 3.68 down down correct
ASTC.US Astrotech Corporation 20260608 0 36.745 36.745 25.7413 29.13 1018941 29.13 down up incorrect
ASTE.US Astec Industries Inc 20260608 0 50.57 51.88 49.73 51.36 143600 51.36 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260608 0 5.14 5.14 4.925 4.94 759302 4.94 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260608 0 0.0474 0.055 0.033 0.034 37436 0.034 down up incorrect
ASTS.US AST SpaceMobile Inc 20260608 0 97.13 97.13 90.81 92.06 13679300 92.06 down down correct
ASUR.US Asure Software Inc 20260608 0 8.93 9.06 8.78 8.99 66200 8.99 up up correct
ASYS.US Amtech Systems Inc 20260608 0 19.49 20.31 18.8 19.71 344800 19.71 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260608 0 4.09 4.115 3.8 3.81 4929000 3.81 down down correct
ATCX.US Atlas Technical Consultants Inc 20260608 0 3.68 4.267 3.68 4.17 26800 4.17 up up correct
ATEC.US Alphatec Holdings Inc 20260608 0 8.04 8.18 7.88 7.91 1736300 7.91 down down correct
ATER.US Aterian Inc 20260608 0 1.02 1.135 1.02 1.12 118900 1.12 up up correct
ATEX.US Anterix Inc 20260608 0 68.365 71.7944 65.5 66.24 360143 66.24 down down correct
ATHE.US Alterity Therapeutics Limited 20260608 0 3.96 4.02 3.88 3.92 10500 3.92 down down correct
ATLC.US Atlanticus Holdings Corporation 20260608 0 84.22 86.25 83.57 85.89 105900 85.89 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260608 0 25.18 25.2 25.052 25.18 9200 24.8004
ATLCP.US Atlanticus Holdings Corporation 20260608 0 23.87 24.25 23.81 24.01 8600 24.01 up up correct
ATLO.US Ames National Corporation 20260608 0 29.86 30.39 29.81 29.91 102100 29.91 up up correct
ATMH.US All Things Mobile Analytic Inc 20260608 0 0.058 0.058 0.058 0.058 0 0.058
ATNI.US ATN International Inc 20260608 0 26.05 26.37 25.61 25.77 48100 25.5001 down down correct
ATOM.US Atomera Incorporated 20260608 0 8.5 8.74 8.01 8.36 1285100 8.36 down down correct
ATOS.US Atossa Therapeutics Inc 20260608 0 4.56 4.56 4.3479 4.55 36026 4.55 down down correct
ATRA.US Atara Biotherapeutics Inc 20260608 0 10.15 10.15 9.52 9.58 113200 9.58 down down correct
ATRC.US AtriCure Inc 20260608 0 27.18 27.41 26.62 26.92 559500 26.92 down down correct
ATRO.US Astronics Corporation 20260608 0 86.65 86.89 84.26 84.32 320392 67.2945 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260608 0 0.31 0.31 0.31 0.31 136 0.31
AUB.US Atlantic Union Bankshares Corporation 20260608 0 38 38.43 37.83 37.92 617500 37.92 down down correct
AUBN.US Auburn National Bancorporation Inc 20260608 0 25.05 25.05 25.05 25.05 900 24.7795
AUDC.US AudioCodes Ltd 20260608 0 9.64 9.8 9.64 9.77 96700 9.77 up up correct
AUID.US Ipsidy Inc. Common Stock 20260608 0 1.26 1.28 1.15 1.15 89875 1.15 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260608 0 16.06 16.17 15.6 15.66 783600 15.66 down up incorrect
AUR.US Aurora Innovation Inc 20260608 0 6.09 6.39 6.06 6.26 30035400 6.26 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260608 0 6.73 6.73 6.415 6.48 248432 6.48 down down correct
AUROW.US Aurora Innovation Inc 20260608 0 0.3699 0.3801 0.3507 0.3507 11708 0.3507 down up incorrect
AUTL.US Autolus Therapeutics plc 20260608 0 1.54 1.555 1.4201 1.46 1536906 1.46 down up incorrect
AUUD.US Auddia Inc 20260608 0 1.26 1.339 1.26 1.29 391400 1.29 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260608 0 6.64 6.77 6.565 6.64 1700500 6.64
AVAV.US AeroVironment Inc 20260608 0 187.01 190.22 183.93 184.68 903600 184.68 down down correct
AVGO.US Broadcom Inc 20260608 0 402.62 402.84 391.35 396.6 37099000 395.9426 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260608 0 4.25 4.43 4.25 4.32 245300 4.32 up up correct
AVNW.US Aviat Networks Inc 20260608 0 18.33 19.41 18.33 18.89 117700 18.89 up up correct
AVO.US Mission Produce Inc 20260608 0 10.25 10.45 10.07 10.11 2040979 10.11 down down correct
AVPT.US Avepoint Inc 20260608 0 10.62 10.81 10.495 10.68 1498200 10.68 up up correct
AVT.US Avnet Inc 20260608 0 88.35 88.35 86.09 87.05 1291000 87.05 down down correct
AVTX.US Avalo Therapeutics Inc 20260608 0 13.25 13.61 12.685 12.74 1044900 12.74 down down correct
AVXL.US Anavex Life Sciences Corp 20260608 0 2.61 2.64 2.54 2.62 895000 2.62 up up correct
AWRE.US Aware Inc 20260608 0 1.35 1.36 1.33 1.34 42000 1.34 down up incorrect
AXGN.US AxoGen Inc 20260608 0 43.44 43.98 41.4 41.46 1104700 41.46 down down correct
AXON.US Axon Enterprise Inc 20260608 0 490.73 492.59 470.75 471.06 946500 471.06 down down correct
AXSM.US Axsome Therapeutics Inc 20260608 0 234 239.243 233.29 235.14 548900 235.14 up up correct
AXTI.US AXT Inc 20260608 0 93.01 96.56 89.08 90.78 5771300 90.78 down down correct
AYTU.US Aytu Biopharma Inc 20260608 0 2.3 2.34 2.21 2.29 21100 2.29 down down correct
AZN.US AstraZeneca PLC 20260608 0 184.16 185.31 181.36 181.55 2040000 181.55 down up incorrect
BAC.US PQ 20260608 0 16.75 16.77 16.65 16.67 51514 16.67 down down correct
BAND.US Bandwidth Inc 20260608 0 72.61 75.98 68.75 68.84 1084876 68.84 down down correct
BANF.US BancFirst Corporation 20260608 0 110.63 112.41 110.36 110.76 144200 110.2766 up up correct
BANR.US Banner Corporation 20260608 0 64.93 65.59 64.66 64.8 124700 64.8 down down correct
BANX.US StoneCastle Financial Corp 20260608 0 19.8 19.8 19.6 19.68 19800 19.3807 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260608 0 2.445 2.955 2.4 2.86 91100 2.86 up up correct
BATRA.US The Liberty Braves Group 20260608 0 54.12 54.36 53.3 53.61 27100 53.61 down up incorrect
BATRK.US The Liberty Braves Group 20260608 0 49.69 50.16 48.85 49.48 297600 49.48 down down correct
BBBY.US Bed Bath & Beyond Inc 20260608 0 5.86 5.91 5.47 5.48 1632200 5.48 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260608 0 10.67 11.01 10.02 10.8 1046900 10.8 up up correct
BBGI.US Beasley Broadcast Group Inc 20260608 0 20.55 21.61 20.36 21.08 23600 21.08 up up correct
BBIG.US Vinco Ventures Inc 20260608 0 0.0022 0.0032 0.0022 0.0032 672 0.0032 up up correct
BBIO.US BridgeBio Pharma Inc 20260608 0 67.97 68.43 66.76 67.37 1751900 67.37 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260608 0 1.265 1.265 1.23 1.25 20900 1.25 down down correct
BBSI.US Barrett Business Services Inc 20260608 0 32.88 33.88 32.83 33.47 169709 33.47 up up correct
BCAB.US BioAtla Inc 20260608 0 3.3 3.359 3.12 3.31 54813 3.31 up up correct
BCBP.US BCB Bancorp Inc 20260608 0 11.16 11.41 11.16 11.21 178100 11.21 up up correct
BCDA.US BioCardia Inc 20260608 0 1.03 1.05 0.86 0.92 5819100 0.92 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260608 0 0.74 0.85 0.7202 0.8 11570 0.8 up up correct
BCML.US BayCom Corp 20260608 0 32.03 32.19 31.66 31.82 100900 31.5245 down up incorrect
BCOR.US Blucora Inc 20260608 0 24.29 24.29 24.259 24.259 500 24.2333 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260608 0 10.8025 10.81 10.75 10.81 2173 10.81 up up correct
BCPC.US Balchem Corporation 20260608 0 159.12 160.47 158.01 158.69 123900 158.69 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260608 0 8.43 8.47 8.24 8.43 4086000 8.43
BCTX.US BriaCell Therapeutics Corp 20260608 0 3.14 3.15 3.05 3.09 91600 3.09 down down correct
BCYC.US Bicycle Therapeutics plc 20260608 0 4.23 4.26 4.09 4.11 259500 4.11 down down correct
BDSX.US Biodesix Inc 20260608 0 15.5 15.8 14.88 14.95 22300 14.95 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260608 0 2 2.009 1.845 1.85 1114100 1.85 down down correct
BEAM.US Beam Therapeutics Inc 20260608 0 30.01 30.12 29.13 29.78 1311600 29.78 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260608 0 0.858 0.863 0.805 0.81 586800 0.81 down down correct
BEATW.US Heartbeam Inc. Warrant 20260608 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260608 0 1.33 1.34 1.31 1.31 194600 1.31 down down correct
BELFA.US Bel Fuse Inc 20260608 0 232.39 247.26 231.02 247.26 154900 247.1968 up up correct
BELFB.US Bel Fuse Inc 20260608 0 269.43 280.01 265.32 279.13 352100 279.0601 up up correct
BFC.US Bank First Corporation 20260608 0 141.01 142.57 140.71 141.68 63300 141.1413 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260608 0 0.954 0.97 0.92 0.93 53500 0.93 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260608 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260608 0 28.59 28.85 28.47 28.48 215800 28.48 down down correct
BHF.US Brighthouse Financial Inc 20260608 0 62.52 62.61 62.245 62.54 539300 62.54 up down incorrect
BHFAL.US Brighthouse Financial Inc 20260608 0 15.8 15.84 15.62 15.62 20900 15.62 down down correct
BHFAM.US Brighthouse Financial Inc 20260608 0 10.99 10.99 10.9 10.91 24200 10.6231 down down correct
BHFAN.US Brighthouse Financial Inc 20260608 0 12.26 12.385 12.2 12.3 122700 11.964 up up correct
BHFAO.US Brighthouse Financial Inc 20260608 0 15.81 15.82 15.51 15.68 31200 15.2576 down down correct
BHFAP.US Brighthouse Financial Inc 20260608 0 15.44 15.5 15.17 15.215 22900 14.8032 down down correct
BIDU.US Baidu Inc 20260608 0 121.37 122.5 118.13 119.1 2783300 119.1 down down correct
BIIB.US Biogen Inc 20260608 0 197.25 198.7 192.18 192.62 1162400 192.62 down down correct
BILI.US Bilibili Inc 20260608 0 18.425 18.52 17.851 17.96 3445200 17.96 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260608 0 0.43 0.45 0.42 0.429 259400 0.429 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260608 0 3.91 4.12 3.85 4.05 199520 4.05 up up correct
BIVI.US BioVie Inc 20260608 0 1.62 1.705 1.555 1.67 124301 1.67 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260608 0 4.84 5.47 4.84 5.23 193300 5.23 up up correct
BJRI.US BJ's Restaurants Inc 20260608 0 43.32 45.06 43.01 44.17 405500 44.17 up up correct
BKNG.US Booking Holdings Inc 20260608 0 165.55 166.73 162.2 162.3 6621000 162.3 down down correct
BKR.US Baker Hughes Company 20260608 0 63.76 65.23 63.71 64.84 6131100 64.84 up up correct
BKSC.US Bank of South Carolina Corporation 20260608 0 16.03 16.03 15.54 15.54 3124 15.3085 down down correct
BKYI.US BIO 20260608 0 4.13 4.26 4.13 4.14 3100 4.14 up up correct
BL.US BlackLine Inc 20260608 0 28.445 29.2 28.06 28.2 1472400 28.2 down down correct
BLBD.US Blue Bird Corporation 20260608 0 70.42 70.89 69.675 70.23 264700 70.23 down down correct
BLDP.US Ballard Power Systems Inc 20260608 0 5.1 5.2 4.86 5.16 6548400 5.16 up up correct
BLFS.US BioLife Solutions Inc 20260608 0 26.92 27.12 26.06 26.1 456500 26.1 down down correct
BLIN.US Bridgeline Digital Inc 20260608 0 1.11 1.14 1.06 1.09 52739 1.09 down down correct
BLKB.US Blackbaud Inc 20260608 0 28.4 28.4 27.25 27.66 747400 27.66 down down correct
BLMN.US Bloomin' Brands Inc 20260608 0 7.26 7.26 7.03 7.07 1630800 7.07 down down correct
BLNK.US Blink Charging Co 20260608 0 0.691 0.7199 0.6882 0.7001 1949875 0.7001 up down incorrect
BLRX.US BioLineRx Ltd 20260608 0 3.2 3.27 2.99 3.25 13300 3.25 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260608 0 7.91 7.96 7.525 7.6 893607 7.6 down down correct
BMBL.US Bumble Inc 20260608 0 2.898 2.915 2.8299 2.85 1906484 2.85 down down correct
BMEA.US Biomea Fusion Inc 20260608 0 1.22 1.23 1.1 1.15 2283639 1.15 down down correct
BMRA.US Biomerica Inc 20260608 0 2.14 2.31 2.05 2.07 18600 2.07 down down correct
BMRC.US Bank of Marin Bancorp 20260608 0 26.14 26.2 25.74 25.92 74900 25.92 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260608 0 56.89 56.89 56.01 56.55 2062800 56.55 down down correct
BNGO.US Bionano Genomics Inc 20260608 0 1.18 1.2 1.16 1.17 172100 1.17 down down correct
BNR.US Burning Rock Biotech Limited 20260608 0 9.23 9.756 9.05 9.07 18000 9.07 down down correct
BNTC.US Benitec Biopharma Inc 20260608 0 10.69 10.755 10.38 10.5 68600 10.5 down up incorrect
BNTX.US BioNTech SE 20260608 0 87.75 87.84 85.37 85.5 1121600 85.5 down down correct
BOKF.US BOK Financial Corporation 20260608 0 129.88 130.44 128.57 128.94 232500 128.94 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20260608 0 4.65 4.73 4.585 4.72 6700 4.72 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260608 0 1.27 1.43 1.24 1.32 57200 1.32 up up correct
BOOM.US DMC Global Inc 20260608 0 6.67 7.02 6.67 7 210000 7 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260608 0 4.25 4.45 4.22 4.23 74400 4.23 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260608 0 23.14 24.4 23.08 24.27 52400 24.27 up down incorrect
BOXL.US Boxlight Corporation 20260608 0 0.7 0.7 0.6878 0.6989 6427 4.1934 down down correct
BPOP.US Popular Inc 20260608 0 153.07 155.12 152.96 153.66 619400 153.66 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260608 0 25.23 25.3464 25.215 25.3464 4548 25.0911 up up correct
BPRN.US The Bank of Princeton 20260608 0 35.22 35.25 34.79 35.16 17700 35.16 down down correct
BPTH.US Bio 20260608 0 0.05 0.05 0.03 0.03 81000 0.03 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260608 0 16.55 17.08 16.55 17.05 10700 17.05 up up correct
BPYPN.US Brookfield Property Partners L.P 20260608 0 13.64 13.75 13.6 13.6 12500 13.6 down down correct
BPYPO.US Brookfield Property Partners L.P 20260608 0 15.021 15.05 15.02 15.05 1900 15.05 up up correct
BPYPP.US Brookfield Property Partners L.P 20260608 0 15.45 15.52 15.4 15.4 4000 15.4 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260608 0 1.65 1.735 1.63 1.7 27571 1.7 up up correct
BRID.US Bridgford Foods Corporation 20260608 0 7.19 7.19 7.15 7.19 2900 7.19
BRKR.US Bruker Corporation 20260608 0 57.61 58.51 55.95 56.26 2732800 56.2102 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260608 0 1.22 1.26 1.18 1.23 59000 1.23 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260608 0 0.401 0.42 0.3606 0.362 1170963 0.362 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260608 0 22.8 23.155 22.22 23.07 3570000 23.07 up up correct
BSBK.US Bogota Financial Corp 20260608 0 9.18 9.18 8.901 8.97 6732 8.97 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260608 0 14.22 14.76 14.22 14.56 29900 14.56 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260608 0 0.001 0.001 0.001 0.001 104300 0.001
BSRR.US Sierra Bancorp 20260608 0 39.01 39.72 38.98 39.17 58000 39.17 up up correct
BSVN.US Bank7 Corp 20260608 0 45.55 45.55 44.8 44.96 6700 44.6943 down down correct
BSY.US Bentley Systems Incorporated 20260608 0 32.71 33.52 32.315 33.02 3351000 33.02 up up correct
BTAI.US BioXcel Therapeutics Inc 20260608 0 1.14 1.14 1.09 1.105 575000 1.105 down down correct
BTBD.US BT Brands Inc. Common Stock 20260608 0 1.14 1.19 1.12 1.16 74681 1.16 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260608 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260608 0 1.7 1.84 1.68 1.78 18676100 1.78 up up correct
BTCS.US BTCS Inc. Common Stock 20260608 0 1.37 1.4 1.35 1.35 461800 1.35 down down correct
BTCY.US Biotricity Inc. Common Stock 20260608 0 0.1215 0.1215 0.116 0.12 3010 0.12 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260608 0 8.88 8.88 8.71 8.74 545300 8.6347 down down correct
BUSE.US First Busey Corporation 20260608 0 27.62 27.99 27.47 27.82 651932 27.5753 up up correct
BVS.US Bioventus Inc 20260608 0 9.03 9.19 8.94 8.95 485200 8.95 down down correct
BWAY.US BrainsWay Ltd 20260608 0 14.19 14.625 14.19 14.41 68200 14.41 up up correct
BWB.US Bridgewater Bancshares Inc 20260608 0 19.28 19.62 19.28 19.42 147300 19.42 up up correct
BWEN.US Broadwind Inc 20260608 0 3.89 3.9399 3.66 3.67 333800 3.67 down down correct
BWFG.US Bankwell Financial Group Inc 20260608 0 53.7 54.42 52.435 54 38763 54 up up correct
BWMN.US Bowman Consulting Group Ltd 20260608 0 32.82 33.25 32.23 32.35 91694 32.35 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260608 0 18.14 18.85 17.88 17.94 62360 17.94 down down correct
BYFC.US Broadway Financial Corporation 20260608 0 9.59 9.97 9.59 9.97 1500 9.97 up down incorrect
BYND.US Beyond Meat Inc 20260608 0 0.722 0.777 0.709 0.755 62141000 0.755 up up correct
BYRN.US Byrna Technologies Inc 20260608 0 6.03 6.13 5.9 6.11 197800 6.11 up up correct
BYSI.US BeyondSpring Inc 20260608 0 1.588 1.71 1.573 1.7 22400 1.7 up up correct
BZ.US Kanzhun Ltd ADR 20260608 0 14.32 14.5 13.585 13.63 3165900 13.63 down down correct
BZUN.US Baozun Inc 20260608 0 2.71 2.79 2.67 2.68 289400 2.68 down down correct
CAAS.US China Automotive Systems Inc 20260608 0 4.43 4.6 4.43 4.44 52500 4.44 up up correct
CABA.US Cabaletta Bio Inc 20260608 0 3.3 3.36 3.13 3.2 2977600 3.2 down down correct
CAC.US Camden National Corporation 20260608 0 50.5 51.5 45.58 50.72 65800 50.3243 up up correct
CACC.US Credit Acceptance Corporation 20260608 0 564.14 578.41 550.89 562.66 317800 562.66 down up incorrect
CADCX.US CADCX 20260608 0 23.82 23.82 23.82 23.82 0 23.6702
CADEX.US CADEX 20260608 0 23.91 23.91 23.91 23.91 0 23.7422
CADFX.US CION Ares Diversified Credit Fund W 20260608 0 24.17 24.17 24.17 24.17 0 24.0041
CADL.US Candel Therapeutics Inc. Common Stock 20260608 0 8.68 8.86 8.38 8.5 1508851 8.5 down down correct
CADSX.US CADSX 20260608 0 24.03 24.03 24.03 24.03 0 23.8712
CADUX.US CADUX 20260608 0 24.13 24.13 24.13 24.13 0 23.9541
CADWX.US CADWX 20260608 0 23.98 23.98 23.98 23.98 0 23.8152
CAKE.US The Cheesecake Factory Incorporated 20260608 0 65.97 68.11 65.43 67.22 1435500 67.22 up up correct
CALA.US Calithera Biosciences Inc 20260608 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260608 0 75.35 77.3 75.02 76.34 462800 76.34 up up correct
CAMP.US CalAmp Corp 20260608 0 4.09 4.23 3.99 4.09 77800 4.09
CAMT.US Camtek Ltd 20260608 0 172.4 175.7 167.37 168.67 420200 168.67 down down correct
CAN.US Canaan Inc 20260608 0 0.365 0.37 0.352 0.354 7725000 0.354 down down correct
CAPR.US Capricor Therapeutics Inc 20260608 0 27.15 27.38 26 26.16 640700 26.16 down down correct
CAR.US Avis Budget Group Inc 20260608 0 181 188.23 179.02 179.1 742100 179.1 down down correct
CARE.US Carter Bankshares Inc 20260608 0 28.55 29.08 28.49 28.68 225700 28.68 up down incorrect
CARG.US CarGurus Inc 20260608 0 27.42 27.57 26.93 27.51 1045300 27.51 up up correct
CARV.US Carver Bancorp Inc 20260608 0 1.41 1.41 1.4 1.4046 5384 1.4046 down down correct
CASH.US Meta Financial Group Inc 20260608 0 81.17 81.17 79.7 80.39 222000 80.3407 down down correct
CASS.US Cass Information Systems Inc 20260608 0 47.58 47.9 47.23 47.28 55200 47.28 down down correct
CASY.US Casey's General Stores Inc 20260608 0 758.98 765 750.35 751.63 503400 751.63 down up incorrect
CATY.US Cathay General Bancorp 20260608 0 58.6 59.1 57.26 58.39 484500 58.39 down down correct
CBAN.US Colony Bankcorp Inc 20260608 0 20.43 20.61 20.23 20.45 662700 20.45 up up correct
CBAT.US CBAK Energy Technology Inc 20260608 0 0.75 0.75 0.72 0.73 214300 0.73 down down correct
CBFV.US CB Financial Services Inc 20260608 0 34.1 34.5 34.1 34.41 3543 34.41 up up correct
CBIO.US Catalyst Biosciences Inc 20260608 0 18 18.34 17.11 17.28 238300 17.28 down down correct
CBNK.US Capital Bancorp Inc 20260608 0 32.83 33.14 32.01 32.78 89800 32.78 down down correct
CBOE.US Cboe Global Markets Inc 20260608 0 280.33 281.63 274.03 280.32 1566700 280.32 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260608 0 33.14 34.5 32.57 34.21 1057900 34.0425 up up correct
CBSH.US Commerce Bancshares Inc 20260608 0 53.05 53.72 53.05 53.41 1304400 53.41 up up correct
CCAP.US Crescent Capital BDC Inc 20260608 0 11.18 11.27 11.005 11.07 199000 10.7345 down down correct
CCB.US Coastal Financial Corporation 20260608 0 70.68 71.54 70.32 70.8 57463 70.8 up up correct
CCBG.US Capital City Bank Group Inc 20260608 0 45.36 45.9 45.07 45.25 45717 45.25 down down correct
CCCC.US C4 Therapeutics Inc 20260608 0 3.99 3.99 3.54 3.59 1951000 3.59 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260608 0 25.29 25.38 24.55 24.67 51900 24.2899 down down correct
CCEL.US Cryo 20260608 0 3.45 3.67 3.45 3.67 4500 3.67 up up correct
CCEP.US Coca 20260608 0 94.51 95.48 94.4 95.25 2372300 95.25 up up correct
CCLFX.US CCLFX 20260608 0 10.43 10.43 10.43 10.43 0 10.1953
CCNE.US CNB Financial Corporation 20260608 0 31.12 31.57 30.84 31.37 84900 31.37 up up correct
CCNEP.US CNB Financial Corporation 20260608 0 24.66 24.72 24.599 24.599 1100 24.599 down down correct
CCOI.US Cogent Communications Holdings Inc 20260608 0 17.08 17.95 16.74 16.78 994600 16.78 down down correct
CCRN.US Cross Country Healthcare Inc 20260608 0 13.19 13.21 13.18 13.18 285100 13.18 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260608 0 33.28 34.38 33.28 33.58 139800 33.58 up up correct
CCXI.US ChemoCentryx Inc 20260608 0 10.29 10.29 10.29 10.29 2200 10.29
CD.US Chindata Group Holdings Limited 20260608 0 5.46 5.6 4.6 4.99 459300 4.99 down down correct
CDLX.US Cardlytics Inc 20260608 0 5.39 6.4 4.7 5.2 429200 5.2 down down correct
CDNA.US CareDx Inc 20260608 0 22.25 22.5 21.93 21.95 366100 21.95 down down correct
CDNS.US Cadence Design Systems Inc 20260608 0 383 396.71 381.85 394.24 2582900 394.24 up up correct
CDW.US CDW Corporation 20260608 0 133.66 137.81 132.95 134.81 1889600 134.81 up up correct
CDXS.US Codexis Inc 20260608 0 2.62 2.68 2.6 2.61 554300 2.61 down up incorrect
CDZI.US Cadiz Inc 20260608 0 4.21 4.3 4.05 4.06 363236 4.06 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260608 0 22.29 22.98 22.2 22.59 17500 22.0463 up up correct
CEDAX.US CEDAX 20260608 0 21.8 21.8 21.8 21.8 0 21.5276
CEDTX.US CEDTX 20260608 0 21.64 21.64 21.64 21.64 0 21.3961
CELC.US Celcuity Inc 20260608 0 88 91 86 87.43 1437600 87.43 down down correct
CELH.US Celsius Holdings Inc 20260608 0 28.08 28.27 27.55 28 9533900 28 down down correct
CELU.US Celularity Inc 20260608 0 0.88 0.8909 0.781 0.812 183594 0.812 down down correct
CELUW.US Celularity Inc 20260608 0 0.0042 0.0042 0.0042 0.0042 26000 0.0042
CENQW.US CENAQ Energy Corp. Warrant 20260608 0 0.0263 0.0365 0.0262 0.0365 16105 0.0365 up up correct
CENT.US Central Garden & Pet Company 20260608 0 40.16 40.619 39.925 39.94 48795 39.94 down down correct
CENTA.US Central Garden & Pet Company 20260608 0 35.25 35.7 35.21 35.24 239800 35.24 down down correct
CENX.US Century Aluminum Company 20260608 0 62.76 64.75 61.5 63.3 2503700 63.3 up up correct
CERS.US Cerus Corporation 20260608 0 2.75 2.81 2.59 2.6 1673000 2.6 down down correct
CERT.US Certara Inc 20260608 0 5.41 5.41 5.185 5.22 6074900 5.22 down down correct
CETX.US Cemtrex Inc 20260608 0 5.07 5.3 4.73 5.24 157500 5.24 up up correct
CEVA.US CEVA Inc 20260608 0 45.75 47.37 44.51 45.66 983900 45.66 down down correct
CFBK.US CF Bankshares Inc 20260608 0 29.58 30.49 29.58 29.9 72000 29.8152 up down incorrect
CFFI.US C&F Financial Corporation 20260608 0 74.26 74.7 73.705 74.56 3397 74.0964 up up correct
CFFN.US Capitol Federal Financial Inc 20260608 0 7.87 7.95 7.86 7.9 493800 7.9 up up correct
CG.US The Carlyle Group Inc 20260608 0 43.37 44.37 42.98 43.57 3199600 43.57 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260608 0 16.1 16.25 16.1 16.12 15700 16.12 up up correct
CGBD.US TCG BDC Inc 20260608 0 10.68 10.755 10.48 10.6 478200 10.2584 down down correct
CGC.US Canopy Growth Corporation 20260608 0 1.04 1.05 1.02 1.02 7866300 1.02 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260608 0 22.24 22.24 22.24 22.24 0 21.8482
CGEM.US Cullinan Oncology Inc 20260608 0 13.72 14.246 12.4 13.28 1740300 13.28 down up incorrect
CGEN.US Compugen Ltd 20260608 0 2.12 2.1399 2.025 2.04 458936 2.04 down up incorrect
CGNT.US Cognyte Software Ltd 20260608 0 9.03 9.12 8.855 9.06 958442 9.06 up down incorrect
CGNX.US Cognex Corporation 20260608 0 61.74 63.13 61.02 62.39 1815500 62.39 up up correct
CGO.US Calamos Global Total Return Fund 20260608 0 13.69 13.79 13.29 13.49 16100 13.3186 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260608 0 1.32 1.35 1.18 1.21 826000 1.21 down down correct
CHCI.US Comstock Holding Companies Inc 20260608 0 16.19 16.2 15.27 15.43 15800 15.43 down down correct
CHCO.US City Holding Company 20260608 0 126.86 128.04 125.96 126.05 68400 125.2327 down down correct
CHDN.US Churchill Downs Incorporated 20260608 0 86.78 87.41 85.82 86.84 690700 86.84 up up correct
CHEF.US The Chefs' Warehouse Inc 20260608 0 80.98 82.64 80.75 80.9 397100 80.9 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260608 0 12.51 12.74 12.51 12.57 116600 12.3863 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20260608 0 131.87 134.77 128.47 129.28 1784800 129.28 down down correct
CHMG.US Chemung Financial Corporation 20260608 0 71.2 73.05 70.5 71.43 54600 71.0892 up up correct
CHNR.US China Natural Resources Inc 20260608 0 4.14 4.64 4.1 4.26 67300 4.26 up up correct
CHRS.US Coherus BioSciences Inc 20260608 0 1.47 1.494 1.42 1.42 622300 1.42 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260608 0 184.85 189.27 180.36 188.14 1156300 188.14 up up correct
CHSCL.US CHS Inc 20260608 0 25.75 25.75 25.589 25.6858 17600 25.2203 down down correct
CHSCM.US CHS Inc 20260608 0 24.8604 25.0216 24.8604 25.01 24623 24.5887 up down incorrect
CHSCN.US CHS Inc 20260608 0 25.2 25.2 25.09 25.14 15690 24.6962 down down correct
CHSCO.US CHS Inc 20260608 0 26.125 26.26 26.06 26.21 22534 25.7206 up up correct
CHSCP.US CHS Inc 20260608 0 27.59 27.65 27.5 27.53 8150 27.0377 down up incorrect
CHTR.US Charter Communications Inc 20260608 0 129.88 132.67 127.5 132.2 2290300 132.2 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260608 0 8.57 8.9 8.46 8.61 239400 8.5019 up up correct
CHY.US Calamos Convertible and High Income Fund 20260608 0 12.81 12.95 12.77 12.78 187500 12.5879 down down correct
CIFR.US Cipher Mining Inc 20260608 0 23.315 24.51 22.75 24.29 19407854 24.29 up up correct
CIGI.US Colliers International Group Inc 20260608 0 97.16 98.39 95.36 96.78 223800 96.6235 down down correct
CINF.US Cincinnati Financial Corporation 20260608 0 165.29 165.3 162.15 162.25 472100 161.3657 down down correct
CIVB.US Civista Bancshares Inc 20260608 0 26.41 26.84 26.36 26.37 84500 26.37 down down correct
CIZN.US Citizens Holding Company 20260608 0 9.5 9.5 9.16 9.4 11900 9.4 down down correct
CLAR.US Clarus Corporation 20260608 0 2.87 2.91 2.82 2.83 102800 2.83 down down correct
CLBK.US Columbia Financial Inc 20260608 0 20.33 20.805 20.33 20.75 427660 9.4318 up up correct
CLBT.US Cellebrite DI 20260608 0 13.81 13.9 13.225 13.43 1319300 13.43 down down correct
CLDX.US Celldex Therapeutics Inc 20260608 0 28.87 29 28.38 28.56 629700 28.56 down up incorrect
CLFD.US Clearfield Inc 20260608 0 41.23 41.89 40.07 41.1 205900 41.1 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260608 0 0.38 0.38 0.37 0.37 20400 0.37 down down correct
CLIR.US ClearSign Technologies Corporation 20260608 0 3.93 4.25 3.93 4.15 19700 4.15 up up correct
CLLS.US Cellectis S.A 20260608 0 3.02 3.04 2.92 2.93 53300 2.93 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260608 0 36.03 36.12 35.32 35.5 560000 35.5 down down correct
CLNE.US Clean Energy Fuels Corp 20260608 0 1.95 1.99 1.94 1.97 1048400 1.97 up up correct
CLNN.US Clene Inc 20260608 0 5.53 5.69 5.29 5.33 87000 5.33 down down correct
CLOV.US Clover Health Investments Corp 20260608 0 3.82 3.95 3.81 3.92 4179487 3.92 up down incorrect
CLPS.US CLPS Incorporation 20260608 0 0.896 0.99 0.871 0.899 104400 0.899 up up correct
CLPT.US ClearPoint Neuro Inc 20260608 0 13.19 13.58 12.83 13.38 339600 13.38 up up correct
CLRB.US Cellectar Biosciences Inc 20260608 0 2.61 2.7015 2.4701 2.51 153596 2.51 down up incorrect
CLRO.US ClearOne Inc 20260608 0 3.23 3.5 3.11 3.32 12600 3.32 up up correct
CLSK.US CleanSpark Inc 20260608 0 15.885 16.925 15.67 16.52 20972100 16.52 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260608 0 15.97 15.97 15.96 15.96 300 15.96 down down correct
CLVR.US Clever Leaves Holdings Inc 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260608 0 1.15 1.5 1.149 1.4797 1142500 1.4797 up up correct
CMBM.US Cambium Networks Corporation 20260608 0 0.31 0.36 0.31 0.31 12336 0.31
CMCO.US Columbus McKinnon Corporation 20260608 0 12.95 13.17 12.43 12.46 939200 12.46 down down correct
CMCSA.US Comcast Corporation 20260608 0 23.76 24.11 23.52 23.76 25239900 23.4406
CMCT.US CIM Commercial Trust Corporation 20260608 0 3.23 3.74 3.2 3.52 46700 3.52 up up correct
CME.US CME Group Inc 20260608 0 255.6 256.05 249.81 252.03 3762800 250.73 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260608 0 1.78 1.885 1.76 1.81 11400 1.81 up up correct
CMPR.US Cimpress plc 20260608 0 94.52 95.95 93.07 93.28 135500 93.28 down up incorrect
CMPS.US COMPASS Pathways plc 20260608 0 12.39 12.39 11.542 11.73 3102345 11.73 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260608 0 2.04 2.07 2 2.02 2267969 2.02 down down correct
CMTL.US Comtech Telecommunications Corp 20260608 0 4.91 4.96 4.49 4.5 297000 4.5 down down correct
CNDT.US Conduent Incorporated 20260608 0 1.56 1.56 1.43 1.44 1298300 1.44 down down correct
CNET.US ZW Data Action Technologies Inc 20260608 0 0.67 0.74 0.65 0.71 3466400 0.71 up up correct
CNEY.US CN Energy Group. Inc 20260608 0 0.96 0.998 0.864 0.9 51700 0.9 down down correct
CNOB.US ConnectOne Bancorp Inc 20260608 0 30.83 31.33 30.83 31.15 435900 31.15 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260608 0 24.98 24.98 24.91 24.926 11400 24.926 down up incorrect
CNRLX.US CNRLX 20260608 0 16.71 16.71 16.71 16.71 0 16.71
CNROX.US CNROX 20260608 0 4.7 4.7 4.7 4.7 0 4.3938
CNSP.US CNS Pharmaceuticals Inc 20260608 0 4.91 5.21 4.86 4.89 20100 4.89 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260608 0 39.73 39.74 39.62 39.7 553288 39.7 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260608 0 2.25 2.25 2.11 2.2 203536 2.2 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260608 0 1.74 1.77 1.66 1.71 629400 1.71 down down correct
CNTY.US Century Casinos Inc 20260608 0 1.44 1.48 1.38 1.44 79448 1.44
CNXC.US Concentrix Corporation 20260608 0 27.77 28.33 26.415 27.38 1324800 26.9307 down down correct
CNXN.US PC Connection Inc 20260608 0 72.45 74.14 71.64 71.78 114100 71.78 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260608 0 75.66 75.66 72.5 73.42 775900 73.42 down down correct
COCP.US Cocrystal Pharma Inc 20260608 0 0.97 1.02 0.97 1.01 40100 1.01 up up correct
CODA.US Coda Octopus Group Inc 20260608 0 12.17 12.17 11.63 11.72 61400 11.72 down down correct
CODX.US Co 20260608 0 5.53 5.7775 5.045 5.05 467094 5.05 down down correct
COF.US PN 20260608 0 15.4 15.44 15.35 15.4 23851 15.4
COFS.US ChoiceOne Financial Services Inc 20260608 0 31.94 32.17 30.65 32.02 63131 31.7349 up up correct
COGT.US Cogent Biosciences Inc 20260608 0 31.8 31.815 30.935 31.16 1901366 31.16 down down correct
COHR.US Coherent Inc 20260608 0 396 415 375.09 401.93 5558400 401.93 up up correct
COHU.US Cohu Inc 20260608 0 52.22 54.03 51.31 52.51 957600 52.51 up up correct
COIN.US Coinbase Global Inc 20260608 0 156.61 164.28 154.98 162.11 8827800 162.11 up up correct
COKE.US Coca 20260608 0 178.51 182.13 176.39 178.81 481400 178.5595 up up correct
COLB.US Columbia Banking System Inc 20260608 0 29.74 29.99 29.53 29.68 4220200 29.68 down down correct
COLL.US Collegium Pharmaceutical Inc 20260608 0 33.46 33.68 33.11 33.27 422374 33.27 down down correct
COLM.US Columbia Sportswear Company 20260608 0 63.86 65.52 63.72 65.14 421900 65.14 up up correct
COMS.US COMSovereign Holding Corp 20260608 0 0.0016 0.0016 0.0016 0.0016 1324 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260608 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260608 0 6.21 6.7 6.05 6.555 91500 6.5236 up up correct
CORT.US Corcept Therapeutics Incorporated 20260608 0 72.88 75.65 72.62 73.33 867400 73.33 up up correct
COST.US Costco Wholesale Corporation 20260608 0 963.455 978.98 961.002 974.75 2086132 973.2027 up up correct
CPHC.US Canterbury Park Holding Corporation 20260608 0 15.5102 15.7 15.5102 15.7 376 15.6324 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260608 0 5.82 6.1 5.695 5.86 40145 4.6246 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260608 0 0.28 0.288 0.253 0.288 1480 2.88 up up correct
CPRDX.US CPRDX 20260608 0 11.29 11.29 11.29 11.29 0 11.2255
CPREX.US CPREX 20260608 0 11.29 11.29 11.29 11.29 0 11.2235
CPRSX.US CPRSX 20260608 0 11.3 11.3 11.3 11.3 0 11.2434
CPRT.US Copart Inc 20260608 0 30.81 31.36 30.47 30.86 8162899 30.86 up up correct
CPRTX.US CPRTX 20260608 0 11.28 11.28 11.28 11.28 0 11.2234
CPRX.US Catalyst Pharmaceuticals Inc 20260608 0 31.29 31.31 31.28 31.28 1588600 31.28 down down correct
CPSH.US CPS Technologies Corporation 20260608 0 7 7.9 6.08 7.75 4920200 7.75 up up correct
CPSS.US Consumer Portfolio Services Inc 20260608 0 9.33 9.52 9 9 20200 9 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260608 0 12.84 12.962 12.81 12.88 43400 12.6046 up up correct
CRAI.US CRA International Inc 20260608 0 145.71 148.47 143.92 145.15 126600 145.15 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260608 0 7.75 7.8 7.454 7.56 219400 7.56 down down correct
CRBU.US Caribou Biosciences Inc 20260608 0 1.97 1.97 1.83 1.84 1656008 1.84 down down correct
CRCT.US Cricut Inc 20260608 0 4.16 4.2 4.12 4.19 460600 4.0952 up up correct
CRDF.US Cardiff Oncology Inc 20260608 0 1.49 1.54 1.45 1.5 854900 1.5 up up correct
CRDFX.US CRDFX 20260608 0 22.24 22.24 22.24 22.24 0 21.6593
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260608 0 22.24 22.24 22.24 22.24 0 21.8062
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260608 0 1.12 1.14 1.08 1.08 344700 1.08 down down correct
CRDLX.US CRDLX 20260608 0 22.23 22.23 22.23 22.23 0 21.8242
CRDTX.US Griffin Inst Access Credit Fund CL A 20260608 0 22.24 22.24 22.24 22.24 0 21.8192
CREDX.US CREDX 20260608 0 8.02 8.02 8.02 8.02 0 7.9598
CREG.US China Recycling Energy Corporation 20260608 0 0.29 0.34 0.27 0.3 865310 3 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260608 0 11.25 11.31 10.91 11.14 228100 11.14 down down correct
CREX.US Creative Realities Inc 20260608 0 4.02 4.07 3.85 3.85 12000 3.85 down down correct
CRIS.US Curis Inc 20260608 0 0.47 0.49 0.46 0.47 14210 9.4
CRKN.US Crown ElectroKinetics Corp 20260608 0 0.15 0.15 0.15 0.15 0 0.15
CRMD.US CorMedix Inc 20260608 0 8.45 8.58 8.36 8.54 1773900 8.54 up up correct
CRMT.US America's Car 20260608 0 7.17 7.17 6.51 6.51 190600 6.51 down down correct
CRNC.US Cerence Inc 20260608 0 10.83 11.423 10.75 11.04 731000 11.04 up up correct
CRNT.US Ceragon Networks Ltd 20260608 0 2.93 3.09 2.93 2.98 841483 2.98 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260608 0 33.09 33.89 32.98 33.48 993800 33.48 up up correct
CRON.US Cronos Group Inc 20260608 0 2.75 2.81 2.749 2.77 1224600 2.77 up up correct
CROX.US Crocs Inc 20260608 0 122.17 124.82 120.43 120.65 1493400 120.65 down down correct
CRSP.US CRISPR Therapeutics AG 20260608 0 52.71 52.9 51.09 51.6 1131300 51.6 down down correct
CRSR.US Corsair Gaming Inc 20260608 0 9.165 9.21 8.645 8.69 2371500 8.69 down down correct
CRTO.US Criteo S.A 20260608 0 17.42 17.68 17.04 17.2 192300 17.2 down down correct
CRUS.US Cirrus Logic Inc 20260608 0 168.39 169.68 164.74 165.66 602700 165.66 down down correct
CRVL.US CorVel Corporation 20260608 0 59.89 60.96 59.81 59.88 153600 59.88 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260608 0 11.47 11.47 11.04 11.15 915700 11.15 down down correct
CRWD.US CrowdStrike Holdings Inc 20260608 0 673.5052 684 652.01 658.79 13349512 164.6975 down down correct
CRWS.US Crown Crafts Inc 20260608 0 2.81 2.81 2.68 2.78 91400 2.7022 down up incorrect
CSBR.US Champions Oncology Inc 20260608 0 5.6 5.75 5.6 5.64 8200 5.64 up down incorrect
CSCO.US Cisco Systems Inc 20260608 0 123.56 126.44 122 124.15 24288200 123.6873 up down incorrect
CSGP.US CoStar Group Inc 20260608 0 33.31 34.04 32.68 33.39 7712700 33.39 up up correct
CSIQ.US Canadian Solar Inc 20260608 0 17.7 17.99 17.03 17.04 1871100 17.04 down down correct
CSPI.US CSP Inc 20260608 0 9 9 8.22 8.3 48400 8.3 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260608 0 20.17 20.175 19.865 19.89 244463 19.6376 down down correct
CSTE.US Caesarstone Ltd 20260608 0 1.72 1.7954 1.67 1.73 71140 1.73 up up correct
CSTL.US Castle Biosciences Inc 20260608 0 21.16 21.16 20.105 20.12 248000 20.12 down down correct
CSWC.US Capital Southwest Corporation 20260608 0 23.29 23.49 22.98 23.28 642000 22.843 down down correct
CSX.US CSX Corporation 20260608 0 46.91 47.4 46.86 47.11 9096400 47.11 up up correct
CTAS.US Cintas Corporation 20260608 0 177.86 178.67 173.5 173.65 2410100 173.65 down down correct
CTBI.US Community Trust Bancorp Inc 20260608 0 67.65 68.72 67.65 68.31 71300 67.8014 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260608 0 4.12 4.145 3.97 4.04 1413343 4.04 down down correct
CTMX.US CytomX Therapeutics Inc 20260608 0 3.05 3.05 2.89 2.94 3643300 2.94 down down correct
CTRE.US CareTrust REIT Inc 20260608 0 38.09 38.345 36.53 36.92 3886900 36.5642 down down correct
CTRM.US Castor Maritime Inc 20260608 0 2.16 2.21 2.12 2.16 48000 2.16
CTRN.US Citi Trends Inc 20260608 0 43.63 44.66 42.77 43.6 72200 43.6 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260608 0 53.59 54.37 52.9 52.99 9520200 52.99 down down correct
CTSO.US Cytosorbents Corporation 20260608 0 0.48 0.48 0.408 0.414 43500 0.414 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20260608 0 0.574 0.62 0.571 0.589 472600 0.589 up up correct
CUE.US Cue Biopharma Inc 20260608 0 28.99 32.6 27.53 29.08 47409 29.08 up up correct
CUEN.US Cuentas Inc 20260608 0 0.2899 0.2899 0.2677 0.2843 3404 0.2843 down down correct
CURI.US CuriosityStream Inc 20260608 0 2.83 2.895 2.81 2.84 296000 2.84 up up correct
CVBF.US CVB Financial Corp 20260608 0 20.5 20.76 20.45 20.5 1116000 20.3151
CVCO.US Cavco Industries Inc 20260608 0 553.06 571.53 547.39 562.96 109100 562.96 up up correct
CVGI.US Commercial Vehicle Group Inc 20260608 0 4.88 5.11 4.83 5.08 336500 5.08 up down incorrect
CVGW.US Calavo Growers Inc 20260608 0 26.09 26.09 26.09 26.09 955561 26.09
CVLG.US Covenant Logistics Group Inc 20260608 0 43.73 45.07 43.68 44.53 188400 44.53 up up correct
CVLT.US Commvault Systems Inc 20260608 0 118.41 123.07 116.97 122.09 889200 122.09 up up correct
CVRX.US CVRx Inc. Common Stock 20260608 0 5.43 5.56 5.33 5.4 242000 5.4 down down correct
CVV.US CVD Equipment Corporation 20260608 0 5.84 6.28 5.67 6.18 103300 6.18 up up correct
CWBC.US Community West Bancshares 20260608 0 24.72 25.02 24.72 24.89 367100 24.89 up up correct
CWCO.US Consolidated Water Co. Ltd 20260608 0 29.92 30.23 29.35 29.44 114948 29.3003 down down correct
CWST.US Casella Waste Systems Inc 20260608 0 85.7 86.96 84.47 84.58 501000 84.58 down down correct
CXDO.US Crexendo Inc 20260608 0 7.86 7.86 7.42 7.69 592300 7.69 down down correct
CYAN.US Cyanotech Corporation 20260608 0 0.44 0.44 0.44 0.44 0 0.44
CYCN.US Cyclerion Therapeutics Inc 20260608 0 3.08 3.08 2.97 3.01 27900 3.01 down down correct
CYPS.US Cyclo3pss Corporation 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260608 0 15.86 16 15.35 15.48 573300 15.48 down up incorrect
CYTK.US Cytokinetics Incorporated 20260608 0 72 72.83 67.79 67.9 2382300 67.9 down down correct
CZNC.US Citizens & Northern Corporation 20260608 0 21.33 21.57 21.18 21.32 38600 21.32 down down correct
CZR.US Caesars Entertainment Inc 20260608 0 29.2 29.375 29.18 29.32 6476600 29.32 up up correct
CZWI.US Citizens Community Bancorp Inc 20260608 0 20.74 21.59 20.2 20.6 97500 20.6 down down correct
DAKT.US Daktronics Inc 20260608 0 19.36 19.79 19.17 19.46 303900 19.46 up up correct
DARE.US Daré Bioscience Inc 20260608 0 1.94 1.97 1.85 1.85 171500 1.85 down down correct
DBGI.US Digital Brands Group Inc 20260608 0 0.0216 0.0248 0.0193 0.0248 4123900 0.99 up up correct
DBVT.US DBV Technologies S.A 20260608 0 16.75 16.78 15.84 16 178500 16 down down correct
DBX.US Dropbox Inc 20260608 0 27.39 27.47 27 27.3 3417300 27.3 down down correct
DCBO.US Docebo Inc 20260608 0 17.13 17.82 17.02 17.68 76728 17.68 up up correct
DCGO.US DocGo Inc 20260608 0 0.579 0.584 0.54 0.545 557600 0.545 down down correct
DCOM.US Dime Community Bancshares Inc 20260608 0 38.03 38.63 38.02 38.15 202500 37.9183 up up correct
DCOMP.US Dime Community Bancshares Inc 20260608 0 17.99 18.1 17.9 17.99 9103 17.99
DCTH.US Delcath Systems Inc 20260608 0 10.78 11.38 10.65 10.94 1200300 10.94 up up correct
DDOG.US Datadog Inc 20260608 0 236.72 240.79 228.74 231.68 5632700 231.68 down down correct
DFH.US Dream Finders Homes Inc 20260608 0 14.39 14.81 14.215 14.3 339691 14.3 down down correct
DGICA.US Donegal Group Inc 20260608 0 17.13 17.29 17 17.08 87100 17.08 down up incorrect
DGICB.US Donegal Group Inc 20260608 0 19.15 19.15 19.15 19.15 285 19.15
DGII.US Digi International Inc 20260608 0 67.13 69.02 66.23 67.24 413500 67.24 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260608 0 0.938 0.938 0.843 0.847 222300 0.847 down down correct
DHC.US Diversified Healthcare Trust 20260608 0 8.6 8.61 8.1 8.3 2609900 8.2909 down up incorrect
DHCNI.US DHCNI 20260608 0 18.16 18.35 18.16 18.29 10200 17.938 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260608 0 18.76 18.9639 18.65 18.726 23486 18.726 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260608 0 4.2 4.2 3.98 4.01 91900 4.01 down down correct
DIOD.US Diodes Incorporated 20260608 0 105.39 106.34 103.02 104.66 334500 104.66 down down correct
DJCO.US Daily Journal Corporation 20260608 0 521.71 536 518.31 524.35 48300 524.35 up up correct
DKNG.US DraftKings Inc 20260608 0 24.7 25.215 24.41 24.78 11628600 24.78 up up correct
DLHC.US DLH Holdings Corp 20260608 0 5.63 5.63 5.49 5.49 9500 5.49 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20260608 0 11.22 11.59 11.13 11.49 1770014 11.49 up up correct
DLPN.US Dolphin Entertainment Inc 20260608 0 1.08 1.24 1.03 1.12 33200 1.12 up up correct
DLTH.US Duluth Holdings Inc 20260608 0 3.38 4.375 3.35 4.31 1201400 4.31 up up correct
DLTR.US Dollar Tree Inc 20260608 0 107.81 110.25 107.54 107.69 2216800 107.69 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260608 0 5.68 5.83 5.52 5.61 156200 5.61 down down correct
DMLP.US Dorchester Minerals L.P 20260608 0 27.59 28.155 27.59 27.66 42809 27.66 up up correct
DMRC.US Digimarc Corporation 20260608 0 13.47 14.35 13.03 13.335 238754 13.335 down down correct
DNLI.US Denali Therapeutics Inc 20260608 0 19.85 20.049 19.19 19.54 1893200 19.54 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260608 0 3.47 3.795 3.459 3.7 3981300 3.7 up down incorrect
DOCU.US DocuSign Inc 20260608 0 47.01 47.96 45.745 46.16 4878600 46.16 down up incorrect
DOGZ.US Dogness (International) Corporation 20260608 0 1.02 1.04 0.987 1.02 61800 1.02
DOMO.US Domo Inc 20260608 0 3.5 3.59 3.315 3.345 556100 3.345 down down correct
DORM.US Dorman Products Inc 20260608 0 126.35 130.26 126.35 128.31 251500 128.31 up up correct
DOX.US Amdocs Limited 20260608 0 59.5 59.51 58.21 58.34 1465400 57.6948 down down correct
DOYU.US DouYu International Holdings Limited 20260608 0 4.94 5.008 4.83 4.89 27800 4.89 down down correct
DPRO.US Draganfly Inc. Common Shares 20260608 0 6.46 6.72 6.2301 6.42 1208676 6.42 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260608 0 16.91 17 16.853 16.878 10100 15.5461 down down correct
DRIO.US DarioHealth Corp 20260608 0 7.6 7.7 7.305 7.5196 7601 7.5196 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260608 0 1.21 1.24 1.18 1.21 32700 1.21
DRMAW.US Dermata Therapeutics Inc. Warrant 20260608 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260608 0 13.08 13.69 12.9 13.47 706400 13.47 up up correct
DSAC.US Duddell Street Acquisition Corp 20260608 0 10 10 10 10 3700 10
DSGN.US Design Therapeutics Inc 20260608 0 10.76 11 10.11 10.46 700100 10.46 down up incorrect
DSGX.US The Descartes Systems Group Inc 20260608 0 74.69 76.23 73.92 75.24 618500 75.24 up down incorrect
DSP.US Viant Technology Inc 20260608 0 12.1 12.56 12 12.09 204198 12.09 down down correct
DSWL.US Deswell Industries Inc 20260608 0 3.26 3.3 3.23 3.23 4000 2.9796 down down correct
DTIL.US Precision BioSciences Inc 20260608 0 6.65 7.93 6.61 6.77 842500 6.77 up up correct
DTSS.US Datasea Inc 20260608 0 0.8676 0.9499 0.8428 0.8733 208083 0.8733 up up correct
DTST.US Data Storage Corporation 20260608 0 3.4 3.45 3.29 3.4 13700 3.4
DUO.US Fangdd Network Group Ltd 20260608 0 1 1.03 0.876 0.879 150000 0.879 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260608 0 107.77 120.31 107 117.96 2100200 117.96 up up correct
DUOT.US Duos Technologies Group Inc 20260608 0 12.31 12.445 11.75 12.23 484465 12.23 down down correct
DWSN.US Dawson Geophysical Company 20260608 0 4.04 4.38 4.04 4.18 56900 4.18 up up correct
DXCM.US DexCom Inc 20260608 0 73.91 78.52 73 76.62 7571700 76.62 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260608 0 0.74 0.76 0.7 0.73 147400 0.73 down down correct
DXPE.US DXP Enterprises Inc 20260608 0 159.76 162.34 159.3 160.12 114400 160.12 up up correct
DXYN.US The Dixie Group Inc 20260608 0 0.4 0.4 0.4 0.4 2180 0.4
DYAI.US Dyadic International Inc 20260608 0 0.73 0.73 0.69 0.7 65800 0.7 down down correct
DYN.US Dyne Therapeutics Inc 20260608 0 17.28 17.285 16.56 16.81 2058300 16.81 down down correct
EA.US Electronic Arts Inc 20260608 0 202.88 203.73 202.49 203.2 1530700 203.2 up up correct
EBAY.US eBay Inc 20260608 0 109.02 109.64 106.93 108.44 2771200 108.44 down down correct
EBC.US Eastern Bankshares Inc 20260608 0 20.34 20.755 20.31 20.46 5434200 20.46 up up correct
EBET.US Esports Technologies Inc 20260608 0 0.0002 0.0002 0.0002 0.0002 50551 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260608 0 23.07 23.32 22.86 23 76200 23 down down correct
EBON.US Ebang International Holdings Inc 20260608 0 2.071 2.4 2.071 2.25 2800 2.25 up up correct
ECHO.US Echo Global Logistics Inc 20260608 0 118.29 118.66 109.7 116.62 11735900 116.62 down down correct
ECOR.US electroCore Inc 20260608 0 8.97 9.66 8.72 9.64 131700 9.64 up up correct
ECPG.US Encore Capital Group Inc 20260608 0 82.32 82.97 79.54 80.3 322700 80.3 down down correct
EDAP.US EDAP TMS S.A 20260608 0 4.48 4.7099 4.48 4.6 25670 4.6 up up correct
EDIT.US Editas Medicine Inc 20260608 0 2.76 2.76 2.61 2.645 1477600 2.645 down down correct
EDRY.US EuroDry Ltd 20260608 0 22.53 23.285 21.125 21.81 48524 21.81 down down correct
EDSA.US Edesa Biotech Inc 20260608 0 5.74 5.84 4.94 5.37 303400 5.37 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260608 0 1 1.001 0.95 0.966 3600 0.966 down down correct
EDUC.US Educational Development Corporation 20260608 0 1.36 1.38 1.36 1.36 7200 1.36
EEFT.US Euronet Worldwide Inc 20260608 0 66.27 67.61 65.2 66.09 563200 66.09 down up incorrect
EEIQ.US Elite Education Group International Limited 20260608 0 3.5 3.7 3.3 3.55 36900 3.55 up down incorrect
EFOI.US Energy Focus Inc 20260608 0 3.49 3.6988 3.475 3.6 21668 3.6 up down incorrect
EFSC.US Enterprise Financial Services Corp 20260608 0 61.48 62.16 61.36 61.82 183190 61.4926 up down incorrect
EFTR.US Effector Therapeutics Inc 20260608 0 0.0002 0.0002 0.0002 0.0002 978 0.0002
EGAN.US eGain Corporation 20260608 0 7.19 7.51 7.07 7.46 315845 7.46 up down incorrect
EGBN.US Eagle Bancorp Inc 20260608 0 27.35 27.88 27.35 27.42 159700 27.42 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260608 0 30.66 30.66 30.6145 30.6145 268 30.4631 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260608 0 0.6 0.6 0.6 0.6 0 0.6
EH.US EHang Holdings Limited 20260608 0 8.488 8.9 8.181 8.71 1637300 8.71 up up correct
EHTH.US eHealth Inc 20260608 0 1.74 1.74 1.63 1.68 425460 1.68 down down correct
EIOAX.US EIOAX 20260608 0 8.35 8.35 8.35 8.35 0 8.0436
EIOMX.US EIOMX 20260608 0 8.24 8.24 8.24 8.24 0 7.9268
EJH.US E 20260608 0 1.75 1.85 1.6501 1.75 42799 1.75
ELDN.US Eledon Pharmaceuticals Inc 20260608 0 3.745 3.8 3.4 3.58 1829500 3.58 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260608 0 6.2 6.2 6.2 6.2 0 6.2
ELSE.US Electro 20260608 0 7.67 7.71 7.67 7.68 2200 7.68 up up correct
ELTK.US Eltek Ltd 20260608 0 8.99 9.5 8.99 9.11 5400 9.11 up up correct
ELYS.US Elys Game Technology Corp 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260608 0 21.9 22.17 21.67 21.9 19400 21.9
ENLV.US Enlivex Therapeutics Ltd 20260608 0 0.719 0.79 0.714 0.714 7600 10.71 down down correct
ENPH.US Enphase Energy Inc 20260608 0 60 60 56.22 56.88 5052800 56.88 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260608 0 0.263 0.263 0.241 0.253 940600 0.253 down down correct
ENSG.US The Ensign Group Inc 20260608 0 169.28 169.71 151.21 156.42 2358300 156.3557 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260608 0 11.47 13.235 10.86 11.07 158110 11.07 down down correct
ENTG.US Entegris Inc 20260608 0 133.08 135.46 129.53 132.71 2739700 132.71 down down correct
ENTX.US Entera Bio Ltd 20260608 0 1.17 1.2306 1.17 1.2 26565 1.2 up up correct
ENVB.US Enveric Biosciences Inc 20260608 0 1.9 1.9 1.66 1.75 100300 1.75 down up incorrect
ENVX.US Enovix Corporation 20260608 0 7.62 7.68 7.255 7.32 3643700 7.32 down up incorrect
EOLS.US Evolus Inc 20260608 0 6.64 6.84 6.59 6.68 750000 6.68 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260608 0 7.325 7.35 6.6 6.69 20139000 6.69 down up incorrect
EPSN.US Epsilon Energy Ltd 20260608 0 5.8 6 5.8 5.98 103866 5.913 up up correct
EQ.US Equillium Inc 20260608 0 2.88 2.95 2.65 2.77 666500 2.77 down down correct
EQBK.US Equity Bancshares Inc 20260608 0 46.79 47.3 46.59 46.82 84700 46.6484 up up correct
EQIX.US Equinix Inc. (REIT) 20260608 0 1083.215 1084.55 1058.952 1062.74 404814 1062.74 down down correct
ERAS.US Erasca Inc. Common Stock 20260608 0 12.53 13.315 12.41 12.87 5856400 12.87 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260608 0 12.695 12.71 12.49 12.52 6088659 12.52 down down correct
ERIE.US Erie Indemnity Company 20260608 0 224.13 229.48 221.21 223.74 189400 222.467 down down correct
ERII.US Energy Recovery Inc 20260608 0 8.03 8.15 7.83 7.97 669400 7.97 down down correct
ESCA.US Escalade Incorporated 20260608 0 17.98 18.28 17.75 18 34779 17.856 up up correct
ESEA.US Euroseas Ltd 20260608 0 66.73 67.3899 65.82 66.91 86129 66.11 up up correct
ESLT.US Elbit Systems Ltd 20260608 0 839.2 848.25 827.68 830.16 78600 829.0883 down down correct
ESPR.US Esperion Therapeutics Inc 20260608 0 3.15 3.15 3.14 3.15 11339000 3.15
ESQ.US Esquire Financial Holdings Inc 20260608 0 108.56 111.02 107.91 110.28 94700 110.28 up up correct
ESSC.US East Stone Acquisition Corporation 20260608 0 29.43 29.44 29.333 29.333 1100 29.262 down down correct
ESTA.US Establishment Labs Holdings Inc 20260608 0 75.01 76.97 74.54 74.84 483600 74.84 down down correct
ETON.US Eton Pharmaceuticals Inc 20260608 0 29.43 30.06 28.79 29.95 499000 29.95 up up correct
ETSY.US Etsy Inc 20260608 0 67 69.25 65.9 68.83 2882672 68.83 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260608 0 9.21 9.44 9 9.06 176000 9.06 down down correct
EVER.US EverQuote Inc 20260608 0 19.01 19.75 18.37 19.3 735600 19.3 up up correct
EVFM.US Evofem Biosciences Inc 20260608 0 0.008 0.008 0.008 0.008 45200 0.008
EVGN.US Evogene Ltd 20260608 0 0.61 0.63 0.55 0.58 378200 0.58 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260608 0 2.15 2.16 2.06 2.08 2198300 2.08 down down correct
EVGOW.US EVgo Equity Warrants 20260608 0 0.0135 0.045 0.0135 0.0166 2899211 0.0166 up up correct
EVLO.US Evelo Biosciences Inc 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260608 0 6 6.064 5.775 5.82 2298700 5.82 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260608 0 0.08 0.0853 0.08 0.0853 1300 0.0853 up up correct
EVOL.US Evolving Systems Inc 20260608 0 0.6 0.6 0.6 0.6 800 0.6
EWBC.US East West Bancorp Inc 20260608 0 126.24 127.54 126 126.26 701300 126.26 up up correct
EWTX.US Edgewise Therapeutics Inc 20260608 0 35.5 36.355 34.57 34.84 1139900 34.84 down down correct
EXC.US Exelon Corporation 20260608 0 45.42 45.55 44.72 44.8 7281400 44.8 down down correct
EXEL.US Exelixis Inc 20260608 0 52.75 52.89 51.32 51.74 1918400 51.74 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260608 0 1.17 1.19 1.165 1.18 1572300 1.18 up up correct
EXLS.US ExlService Holdings Inc 20260608 0 29.3 29.73 29.11 29.47 2448200 29.47 up up correct
EXPD.US Expeditors International of Washington Inc 20260608 0 160.49 164.1 160.47 163.44 1901900 163.44 up down incorrect
EXPE.US Expedia Group Inc 20260608 0 227.88 229.66 223.89 225.9 1275700 225.9 down up incorrect
EXPO.US Exponent Inc 20260608 0 59.57 60.39 58.71 58.74 929500 58.74 down up incorrect
EXTR.US Extreme Networks Inc 20260608 0 28.92 30.16 28.49 29.57 2099965 29.57 up up correct
EYE.US National Vision Holdings Inc 20260608 0 15.47 16.25 15.35 16.15 2006000 16.15 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260608 0 35.0454 35.0454 35.0454 35.0454 16 34.9107
EYES.US Second Sight Medical Products Inc 20260608 0 26.19 26.19 26.19 26.19 100 26.19
EYPT.US EyePoint Pharmaceuticals Inc 20260608 0 11.9 11.99 11.39 11.45 805700 11.45 down down correct
EZGO.US EZGO Technologies Ltd 20260608 0 1.36 1.64 1.3 1.49 621400 1.49 up up correct
EZPW.US EZCORP Inc 20260608 0 32 32.3 31.21 31.23 583600 31.23 down down correct
FA.US First Advantage Corporation Common Stock 20260608 0 15.69 15.99 15.52 15.76 508332 15.76 up up correct
FAMI.US Farmmi Inc 20260608 0 1.13 1.21 1.13 1.13 47900 1.13
FANG.US Diamondback Energy Inc 20260608 0 195.43 200.03 194.81 198.2 2908900 198.2 up up correct
FAST.US Fastenal Company 20260608 0 46.8 46.86 45.95 46 7427700 46 down down correct
FATE.US Fate Therapeutics Inc 20260608 0 2 2.0015 1.9 1.91 1368512 1.91 down down correct
FB.US Meta Platforms Inc. 20260608 0 43.96 43.96 43.9 43.9 400 43.568 down down correct
FBIO.US Fortress Biotech Inc 20260608 0 2.75 3 2.75 2.85 982400 2.85 up up correct
FBIOP.US Fortress Biotech Inc 20260608 0 20.7 21 19.67 20.2 36600 20.2 down down correct
FBIZ.US First Business Financial Services Inc 20260608 0 58.4 58.96 57.7 58.42 21500 58.42 up up correct
FBNC.US First Bancorp 20260608 0 59.13 60.07 58.83 58.88 154431 58.6594 down down correct
FBRT.US PE 20260608 0 19.88 19.98 19.7501 19.76 10637 19.2881 down down correct
FBRX.US Forte Biosciences Inc 20260608 0 16.71 16.74 15.51 15.67 248800 15.67 down down correct
FCAP.US First Capital Inc 20260608 0 66 66.71 63.68 63.68 5100 63.3716 down down correct
FCBC.US First Community Bankshares Inc 20260608 0 43.42 43.96 43.21 43.34 78000 43.34 down down correct
FCCO.US First Community Corporation 20260608 0 31.41 31.72 31.19 31.4 119200 31.4 down down correct
FCEL.US FuelCell Energy Inc 20260608 0 17.46 18.34 15.06 15.5 18376200 15.5 down down correct
FCFS.US FirstCash Inc 20260608 0 225.44 228.61 223.43 223.74 307500 223.74 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260608 0 2062.72 2129.3201 2061.75 2074.25 95400 2074.25 up down incorrect
FCNCP.US First Citizens BancShares Inc 20260608 0 20.07 20.11 20.03 20.09 1200 20.09 up down incorrect
FCREX.US FCREX 20260608 0 11.83 11.83 11.83 11.83 0 11.7439
FCRIX.US FCRIX 20260608 0 11.87 11.87 11.87 11.87 0 11.7808
FCRUX.US FCRUX 20260608 0 11.81 11.81 11.81 11.81 0 11.7279
FCUV.US Focus Universal Inc. Common Stock 20260608 0 0.73 1.23 0.6481 0.7501 1169269 3.0004 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260608 0 47.51 48.86 47.51 48.6 9000 48.6 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260608 0 8.84 8.84 8.41 8.64 565100 8.64 down down correct
FDUS.US Fidus Investment Corporation 20260608 0 18.47 18.52 18.25 18.48 213500 17.8643 up up correct
FECAX.US FECAX 20260608 0 22.09 22.09 22.09 22.09 0 21.9296
FEIM.US Frequency Electronics Inc 20260608 0 70.72 73.69 68.77 69.96 173600 69.96 down down correct
FELE.US Franklin Electric Co. Inc 20260608 0 99.08 100.8 98.38 100.09 297200 100.09 up up correct
FEMY.US Femasys Inc. Common Stock 20260608 0 5.92 6.285 5.09 5.39 166700 5.39 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260608 0 9 9.17 8.71 8.9 321355 8.9 down down correct
FFBC.US First Financial Bancorp 20260608 0 30.99 31.21 30.79 30.82 825800 30.82 down down correct
FFBW.US FFBW Inc 20260608 0 15.5 15.5 15.5 15.5 0 15.5
FFIC.US Flushing Financial Corporation 20260608 0 15.47 15.47 15.47 15.47 718501 15.47
FFIN.US First Financial Bankshares Inc 20260608 0 32.58 32.93 32.54 32.68 761800 32.4641 up up correct
FFIV.US F5 Networks Inc 20260608 0 391.77 402.39 387.88 396.19 422200 396.19 up up correct
FGBI.US First Guaranty Bancshares Inc 20260608 0 9.705 9.81 9.49 9.8 10200 9.7899 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260608 0 20.3 20.39 20.3 20.3 1400 20.3
FHB.US First Hawaiian Inc 20260608 0 27.49 27.71 27.41 27.54 1157000 27.54 up up correct
FHN.US PF 20260608 0 17.4 17.4396 17.39 17.4396 2569 17.1462 up up correct
FHTX.US Foghorn Therapeutics Inc 20260608 0 3.76 3.76 3.63 3.71 129667 3.71 down down correct
FIBK.US First Interstate BancSystem Inc 20260608 0 35.65 36.03 35.56 35.57 713800 35.57 down down correct
FINW.US FinWise Bancorp Common Stock 20260608 0 14.57 14.71 14.3866 14.39 5821 14.39 down down correct
FISI.US Financial Institutions Inc 20260608 0 37.24 37.85 37.08 37.27 91500 36.956 up down incorrect
FISV.US Fiserv Inc 20260608 0 54.12 54.12 52.56 52.72 5569700 52.72 down up incorrect
FITB.US Fifth Third Bancorp 20260608 0 52.14 52.67 51.79 51.96 5122800 51.594 down up incorrect
FITBI.US Fifth Third Bancorp 20260608 0 25.8 25.8 25.64 25.68 22198 25.68 down up incorrect
FITBO.US Fifth Third Bancorp 20260608 0 18.32 18.44 18.32 18.33 20056 18.0221 up down incorrect
FITBP.US Fifth Third Bancorp 20260608 0 23.47 23.57 23.46 23.5049 6299 23.132 up down incorrect
FIVE.US Five Below Inc 20260608 0 190.47 192.84 185.39 186.49 2024400 186.49 down up incorrect
FIVN.US Five9 Inc 20260608 0 23.3 23.613 22.83 23.15 1902200 23.15 down down correct
FIZZ.US National Beverage Corp 20260608 0 36.17 36.64 35.69 35.76 238800 32.3236 down down correct
FKWL.US Franklin Wireless Corp 20260608 0 2.82 2.85 2.75 2.75 35302 2.75 down down correct
FLEX.US Flex Ltd 20260608 0 158.7 158.7 149.74 150.83 6593900 150.83 down down correct
FLGT.US Fulgent Genetics Inc 20260608 0 19.06 19.29 18.27 18.31 334000 18.31 down down correct
FLL.US Full House Resorts Inc 20260608 0 2.5 2.52 2.42 2.42 97100 2.42 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260608 0 23.88 25.58 22.85 24.07 10190400 24.07 up up correct
FLNT.US Fluent Inc 20260608 0 2.29 2.29 2.23 2.25 9400 2.25 down down correct
FLUX.US Flux Power Holdings Inc 20260608 0 1 1.06 0.99 1 105400 1
FLWS.US 1 20260608 0 4.41 4.45 4.24 4.42 339300 4.42 up up correct
FLXN.US Flexion Therapeutics Inc 20260608 0 24.91 24.95 24.89 24.9002 3196 24.6778 down down correct
FLXS.US Flexsteel Industries Inc 20260608 0 55.772 57.9 55.51 56.48 59157 56.2681 up up correct
FLYW.US Flywire Corporation 20260608 0 14.34 14.36 13.85 13.88 2044800 13.88 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260608 0 27.99 28.5648 27.99 28.14 57639 27.9238 up up correct
FMBH.US First Mid Bancshares Inc 20260608 0 45.27 45.8 44.9801 45.04 146039 45.04 down down correct
FMNB.US Farmers National Banc Corp 20260608 0 14.19 14.3 14.13 14.21 245400 14.0441 up up correct
FNKO.US Funko Inc 20260608 0 5.14 5.32 5.08 5.24 591600 5.24 up up correct
FNLC.US The First Bancorp Inc 20260608 0 30.1 30.1 29.47 29.63 13400 29.31 down down correct
FNWB.US First Northwest Bancorp 20260608 0 10.45 10.61 10.45 10.48 13280 10.48 up up correct
FNWD.US Finward Bancorp Common Stock 20260608 0 32.38 32.95 31.94 32.69 10500 32.5738 up up correct
FORA.US Forian Inc 20260608 0 2.8 2.85 2.8 2.85 901 2.85 up up correct
FORM.US FormFactor Inc 20260608 0 124.88 126.25 119.89 124.25 2199000 124.25 down down correct
FORR.US Forrester Research Inc 20260608 0 6.92 7.12 6.83 6.83 58900 6.83 down down correct
FORTY.US Formula Systems (1985) Ltd 20260608 0 129.5 129.5 129.5 129.5 283 129.5
FOSL.US Fossil Group Inc 20260608 0 4.03 4.1 4.0002 4.04 514021 4.04 up up correct
FOX.US Fox Corporation 20260608 0 59.44 60.5 58.865 60.34 1082600 60.34 up up correct
FOXA.US Fox Corporation 20260608 0 66.89 67.72 66.07 67.44 2850100 67.44 up up correct
FOXF.US Fox Factory Holding Corp 20260608 0 17.42 18.17 17.42 17.66 681200 17.66 up up correct
FRAF.US Franklin Financial Services Corporation 20260608 0 58.31 60.05 57.36 58.93 32300 58.93 up up correct
FRBA.US First Bank 20260608 0 15.91 16.28 15.87 15.9 59900 15.9 down down correct
FRHC.US Freedom Holding Corp 20260608 0 150.06 150.53 141.695 142.01 145800 142.01 down down correct
FRME.US First Merchants Corporation 20260608 0 40.04 40.49 39.86 40.02 259600 40.02 down down correct
FROG.US JFrog Ltd 20260608 0 84.808 87.86 82.98 85.67 2447700 85.67 up up correct
FROPX.US FROPX 20260608 0 14.52 14.52 14.52 14.52 0 14.3699
FRPH.US FRP Holdings Inc 20260608 0 23.58 23.8 23.48 23.54 66332 23.54 down down correct
FRPT.US Freshpet Inc 20260608 0 49.28 52.37 48.65 51.4 1854000 51.4 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260608 0 9.485 9.52 9.3 9.41 5647000 9.41 down down correct
FRST.US Primis Financial Corp 20260608 0 15.08 15.23 14.98 15.04 189000 15.04 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260608 0 2.39 2.95 1.22 1.4 52861200 1.4 down down correct
FSBC.US Five Star Bancorp 20260608 0 43.02 43.61 42.505 43.41 72324 43.41 up up correct
FSBW.US FS Bancorp Inc 20260608 0 40.69 41.165 40.65 40.65 10646 40.65 down down correct
FSEA.US First Seacoast Bancorp 20260608 0 16.81 16.82 16.81 16.81 3375 16.81
FSLR.US First Solar Inc 20260608 0 286.69 289.99 274.41 275.39 2278700 275.39 down down correct
FSTR.US L.B. Foster Company 20260608 0 41.63 42.74 41.51 41.76 65000 41.76 up up correct
FSV.US FirstService Corporation 20260608 0 139.87 140.67 138.36 138.4 207500 138.1027 down down correct
FTCI.US FTC Solar Inc 20260608 0 4.91 5.008 4.65 4.66 47800 4.66 down up incorrect
FTDR.US Frontdoor Inc 20260608 0 63.27 64.47 62.37 63.51 424800 63.51 up up correct
FTEK.US Fuel Tech Inc 20260608 0 1.38 1.38 1.3399 1.35 95034 1.35 down up incorrect
FTFT.US Future FinTech Group Inc 20260608 0 1.06 1.07 0.99 0.99 21300 3.96 down up incorrect
FTHM.US Fathom Holdings Inc 20260608 0 0.51 0.51 0.5 0.5095 487521 0.5095 down down correct
FTNT.US Fortinet Inc 20260608 0 145.51 147 142.51 143.04 5333500 143.04 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260608 0 8.7 8.708 8.682 8.695 12400 8.6682 down down correct
FULC.US Fulcrum Therapeutics Inc 20260608 0 3.505 3.63 3.36 3.44 3314200 3.44 down down correct
FULT.US Fulton Financial Corporation 20260608 0 22 22.24 21.99 22.05 1396600 21.8768 up down incorrect
FULTP.US Fulton Financial Corporation 20260608 0 18.401 18.48 18.31 18.43 3800 18.1077 up up correct
FUNC.US First United Corporation 20260608 0 39.99 40.56 39.99 40.27 31200 40.0391 up up correct
FUND.US Sprott Focus Trust Inc 20260608 0 10.42 10.42 10.15 10.18 22300 10.0384 down down correct
FUSB.US First US Bancshares Inc 20260608 0 15.9 15.9 15.9 15.9 700 15.8317
FUTU.US Futu Holdings Limited 20260608 0 92.33 93.57 89.21 91.08 3824500 91.08 down down correct
FVCB.US FVCBankcorp Inc 20260608 0 16.29 16.4 16.2 16.3 288800 16.3 up up correct
FWONA.US Formula One Group 20260608 0 81.88 81.88 79.84 80.26 136800 80.26 down down correct
FWONK.US Formula One Group 20260608 0 88.01 88.3 86.51 86.87 1218000 86.87 down down correct
FWRD.US Forward Air Corporation 20260608 0 10.33 11.55 10.3 11.5 1349800 11.5 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260608 0 10.15 10.53 10.09 10.34 1020000 10.34 up up correct
FXNC.US First National Corporation 20260608 0 29.06 29.36 28.9 29.16 66800 29.16 up up correct
GABC.US German American Bancorp Inc 20260608 0 44.45 44.88 44.285 44.4 145014 44.4 down down correct
GAIA.US Gaia Inc 20260608 0 2.35 2.43 2.31 2.36 32300 2.36 up down incorrect
GAIN.US Gladstone Investment Corporation 20260608 0 15.35 15.53 15.03 15.18 364700 15.0223 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260608 0 24.025 24.12 24.025 24.032 2200 23.728 up up correct
GALT.US Galectin Therapeutics Inc 20260608 0 2.35 2.43 2.34 2.4 193100 2.4 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260608 0 2.37 2.5 2.345 2.42 775510 2.42 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260608 0 0.39 0.43 0.39 0.424 1464600 0.424 up up correct
GANX.US Gain Therapeutics Inc 20260608 0 1.73 1.76 1.66 1.69 545631 1.69 down up incorrect
GASS.US StealthGas Inc 20260608 0 9.62 9.62 9.2501 9.34 159248 9.34 down up incorrect
GBCI.US Glacier Bancorp Inc 20260608 0 47.51 47.74 47.04 47.12 1090400 46.824 down down correct
GBDC.US Golub Capital BDC Inc 20260608 0 13.02 13.14 12.89 13.04 725900 12.7162 up up correct
GBLI.US Global Indemnity Group LLC 20260608 0 26.6 26.6 26.4 26.42 3700 26.0643 down up incorrect
GBNY.US Generations Bancorp NY Inc 20260608 0 15.022 15.07 15.02 15.07 5800 15.07 up up correct
GCBC.US Greene County Bancorp Inc 20260608 0 27.68 28.44 27.68 28.21 42100 28.21 up up correct
GCMG.US GCM Grosvenor Inc 20260608 0 10.73 10.895 10.7 10.85 535850 10.85 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260608 0 22.73 22.73 22.73 22.73 0 21.8071
GDEV.US Nexters Inc. Ordinary Shares 20260608 0 12.6 13.57 12.6 13.025 6037 13.025 up up correct
GDEVW.US Nexters Inc. Warrant 20260608 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260608 0 2.7 2.7 2.63 2.63 761300 2.63 down down correct
GDS.US GDS Holdings Limited 20260608 0 33.71 35.43 33.7 34.69 2161100 34.69 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20260608 0 6.56 6.66 6.38 6.47 1446800 6.47 down up incorrect
GECC.US Great Elm Capital Corporation 20260608 0 6.08 6.3 6.04 6.085 129763 5.838 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260608 0 25.2338 25.25 25.2338 25.25 856 25.25 up up correct
GEG.US Great Elm Group Inc 20260608 0 2.24 2.32 2.24 2.24 3800 2.24
GENC.US Gencor Industries Inc 20260608 0 14.88 15.16 14.755 14.84 31995 14.84 down down correct
GENE.US Genetic Technologies Limited 20260608 0 1910 1915.498 1907.942 1909.8 445 1909.8 down down correct
GEOS.US Geospace Technologies Corporation 20260608 0 7.65 8.085 7.56 7.81 138834 7.81 up up correct
GERN.US Geron Corporation 20260608 0 1.19 1.19 1.12 1.13 11184600 1.13 down down correct
GEVO.US Gevo Inc 20260608 0 1.66 1.67 1.56 1.58 2892900 1.58 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260608 0 0.458 0.46 0.413 0.428 1728000 0.428 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260608 0 0.0798 0.0798 0.0798 0.0798 1090 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260608 0 78.765 78.95 76.68 77.31 3127300 77.1987 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260608 0 48.22 49.06 47.01 48.04 961900 48.04 down down correct
GH.US Guardant Health Inc 20260608 0 128.22 132 123.92 124.89 2213900 124.89 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260608 0 21.68 22.24 19.74 20.12 379100 20.12 down up incorrect
GIGGU.US GigCapital4 Inc 20260608 0 9.94 9.94 9.94 9.94 75414 9.94
GIGGW.US GigCapital4 Inc 20260608 0 0.9505 0.975 0.3702 0.3702 352796 0.3702 down down correct
GIGM.US GigaMedia Limited 20260608 0 1.4 1.45 1.37 1.45 1000 1.45 up up correct
GIII.US G 20260608 0 34.71 36.53 34.07 34.92 1416900 34.8177 up up correct
GILD.US Gilead Sciences Inc 20260608 0 130.07 130.8 127.13 128.1 9796000 127.2636 down down correct
GILT.US Gilat Satellite Networks Ltd 20260608 0 15.01 15.04 14.41 14.56 647700 14.56 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260608 0 0.2 0.21 0.19 0.204 51280 2.04 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260608 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260608 0 24.67 24.67 24.67 24.67 0 23.7475
GLAD.US Gladstone Capital Corporation 20260608 0 19.16 19.23 18.84 18.95 174507 18.6473 down down correct
GLBE.US Global 20260608 0 32.35 32.765 31.67 32.15 1720000 32.15 down down correct
GLBS.US Globus Maritime Limited 20260608 0 2.15 2.17 2.1 2.14 87200 2.14 down down correct
GLBZ.US Glen Burnie Bancorp 20260608 0 4.585 4.654 4.585 4.654 724 4.654 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260608 0 8.59 8.63 8.54 8.6 19127 8.6 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260608 0 0.593 0.641 0.415 0.469 21632400 0.469 down down correct
GLNG.US Golar LNG Limited 20260608 0 50.93 51.26 49.97 50.75 934600 50.75 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260608 0 47 47.37 46.34 46.55 2241700 45.7526 down down correct
GLRE.US Greenlight Capital Re Ltd 20260608 0 15.41 15.58 15.23 15.37 156500 15.37 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260608 0 24.16 24.16 24.16 24.16 0 23.2371
GLSI.US Greenwich LifeSciences Inc 20260608 0 22.64 22.9 20.91 21.65 170100 21.65 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260608 0 16.56 17.04 16.11 17 2046159 17 up up correct
GMBL.US Esports Entertainment Group Inc 20260608 0 0.1 0.1 0.1 0.1 2 0.1
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260608 0 0.026 0.026 0.026 0.026 0 0.026
GNLN.US Greenlane Holdings Inc 20260608 0 2.83 3.04 2.83 3.04 23200 3.04 up up correct
GNPX.US Genprex Inc 20260608 0 0.651 0.685 0.651 0.671 8900 14.762 up up correct
GNSS.US Genasys Inc 20260608 0 1.9 1.91 1.8623 1.87 46009 1.87 down down correct
GNTX.US Gentex Corporation 20260608 0 24.96 25.06 24.7 24.71 2088500 24.5867 down down correct
GO.US Grocery Outlet Holding Corp 20260608 0 8.67 9.01 8.655 8.87 1995100 8.87 up up correct
GOCO.US GoHealth Inc 20260608 0 0.45 0.4699 0.3413 0.38 1692324 0.38 down down correct
GOGO.US Gogo Inc 20260608 0 3.78 3.78 3.303 3.455 3276500 3.455 down down correct
GOOD.US Gladstone Commercial Corporation 20260608 0 12.73 12.85 12.52 12.53 336280 12.3279 down down correct
GOODN.US Gladstone Commercial Corporation 20260608 0 22.5 22.62 22.05 22.62 7300 22.3462 up up correct
GOOG.US Alphabet Inc 20260608 0 362.485 363.38 357.89 361.17 18739000 361.17 down down correct
GOOGL.US Alphabet Inc 20260608 0 365.18 366.2 360.53 363.31 27942500 363.31 down down correct
GOSS.US Gossamer Bio Inc 20260608 0 0.179 0.179 0.164 0.166 14269400 0.166 down down correct
GOVX.US GeoVax Labs Inc 20260608 0 1.5 1.54 1.311 1.34 777500 1.34 down down correct
GP.US GreenPower Motor Company Inc 20260608 0 1.09 1.11 1.06 1.07 107700 1.07 down down correct
GPRE.US Green Plains Inc 20260608 0 15.19 15.22 14.83 14.91 1465367 14.91 down up incorrect
GPRO.US GoPro Inc 20260608 0 0.92 0.96 0.872 0.873 6297100 0.873 down down correct
GRBK.US Green Brick Partners Inc 20260608 0 69.02 69.6 67.93 67.94 183100 67.94 down down correct
GREE.US Greenidge Generation Holdings Inc 20260608 0 1.44 1.48 1.41 1.46 168918 1.46 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260608 0 21.34 21.34 20 21 2100 20.5377 down down correct
GRFS.US Grifols S.A 20260608 0 7.59 7.59 7.33 7.33 569400 7.2327 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260608 0 25.36 25.36 25.36 25.36 0 24.4373
GRIN.US Grindrod Shipping Holdings Ltd 20260608 0 31.81 31.81 31.57 31.63 15200 31.5911 down down correct
GRMN.US Garmin Ltd 20260608 0 236.69 238.76 235.11 235.23 428400 234.1927 down down correct
GRNQ.US Greenpro Capital Corp 20260608 0 1.52 1.57 1.5 1.51 4000 1.51 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260608 0 2.73 2.78 2.71 2.74 15800 2.7262 up down incorrect
GRPN.US Groupon Inc 20260608 0 16.81 17.29 15.95 16.18 1392700 16.18 down up incorrect
GRTX.US Galera Therapeutics Inc 20260608 0 0.095 0.1012 0.095 0.0976 134 19.522 up up correct
GRVY.US Gravity Co. Ltd 20260608 0 58.64 58.65 57.86 58.51 48300 58.51 down down correct
GRWG.US GrowGeneration Corp 20260608 0 1.67 1.67 1.59 1.61 217397 1.61 down down correct
GSBC.US Great Southern Bancorp Inc 20260608 0 73.65 74.3799 73.04 73.55 62989 73.1499 down down correct
GSHD.US Goosehead Insurance Inc 20260608 0 37.85 37.86 36.51 36.51 374000 36.51 down down correct
GSIT.US GSI Technology Inc 20260608 0 8.4 8.66 8.01 8.02 1254200 8.02 down down correct
GSM.US Ferroglobe PLC 20260608 0 3.93 3.93 3.78 3.83 944700 3.8146 down down correct
GSRDX.US GSRDX 20260608 0 7.48 7.48 7.48 7.48 0 7.4001
GSREX.US GSREX 20260608 0 7.47 7.47 7.47 7.47 0 7.47
GSRHX.US GSRHX 20260608 0 7.96 7.96 7.96 7.96 0 7.96
GSRJX.US GSRJX 20260608 0 7.49 7.49 7.49 7.49 0 7.49
GSRQX.US GSRQX 20260608 0 7.65 7.65 7.65 7.65 0 7.65
GT.US The Goodyear Tire & Rubber Company 20260608 0 5.71 5.94 5.61 5.8 9364000 5.8 up up correct
GTBP.US GT Biopharma Inc 20260608 0 0.454 0.469 0.421 0.425 1297100 0.425 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260608 0 0.61 0.65 0.61 0.65 66700 0.65 up up correct
GTIM.US Good Times Restaurants Inc 20260608 0 1.29 1.31 1.29 1.3 4500 1.3 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260608 0 31.054 32.09 30.66 31.08 8365900 31.08 up up correct
GTX.US Garrett Motion Inc 20260608 0 32.04 32.732 31.82 32.25 2511600 32.25 up up correct
GURE.US Gulf Resources Inc 20260608 0 4.085 4.17 3.92 3.92 4845 3.92 down down correct
GWRS.US Global Water Resources Inc 20260608 0 7.26 7.27 7.02 7.05 100100 7.0011 down down correct
GYRO.US Gyrodyne LLC 20260608 0 6.25 6.25 6.25 6.25 254 6.25
HAFC.US Hanmi Financial Corporation 20260608 0 30.45 30.77 30.385 30.54 157889 30.54 up up correct
HAIN.US The Hain Celestial Group Inc 20260608 0 0.74 0.76 0.65 0.66 801200 0.66 down down correct
HALL.US Hallmark Financial Services Inc 20260608 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260608 0 71.59 71.92 70.62 70.73 1497600 70.73 down down correct
HAS.US Hasbro Inc 20260608 0 84.6 84.79 83.28 83.54 1343000 83.54 down down correct
HBAN.US Huntington Bancshares Incorporated 20260608 0 16.57 16.72 16.47 16.49 19465500 16.3424 down down correct
HBANM.US Huntington Bancshares Incorporated 20260608 0 20.69 20.76 20.65 20.71 8400 20.71 up up correct
HBANP.US Huntington Bancshares Incorporated 20260608 0 16.37 16.39 16.11 16.18 47400 15.9028 down down correct
HBCP.US Home Bancorp Inc 20260608 0 65.64 66.4 65.02 65.6 50264 65.6 down down correct
HBIO.US Harvard Bioscience Inc 20260608 0 6.31 6.49 6.01 6.01 10604 6.01 down down correct
HBNC.US Horizon Bancorp Inc 20260608 0 18.8 19.06 18.78 18.9 374415 18.7523 up up correct
HBT.US HBT Financial Inc 20260608 0 29.21 29.595 29.16 29.39 118000 29.39 up up correct
HCAT.US Health Catalyst Inc 20260608 0 1.93 1.98 1.71 1.745 2543255 1.745 down down correct
HCKT.US The Hackett Group Inc 20260608 0 10.89 11.13 10.72 10.91 218500 10.7823 up up correct
HCM.US HUTCHMED (China) Limited 20260608 0 10.99 10.99 10.73 10.85 36600 10.85 down down correct
HCSG.US Healthcare Services Group Inc 20260608 0 20.45 20.72 20.4 20.53 438100 20.53 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260608 0 2.24 2.38 2.16 2.26 53800 2.26 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260608 0 1.55 1.58 1.38 1.45 109000 8.7 down down correct
HDSN.US Hudson Technologies Inc 20260608 0 5.43 5.49 5.4 5.45 282500 5.45 up up correct
HELE.US Helen of Troy Limited 20260608 0 24.5 25.54 24.05 25.26 498000 25.26 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260608 0 0.08 0.08 0.061 0.061 1300 0.061 down down correct
HEPS.US D 20260608 0 2.62 2.75 2.62 2.73 164900 2.73 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260608 0 19.99 19.99 19.99 19.99 192 19.99
HFFG.US HF Foods Group Inc 20260608 0 1.9 1.94 1.86 1.86 78500 1.86 down down correct
HFWA.US Heritage Financial Corporation 20260608 0 27.94 28.18 27.375 27.91 194004 27.91 down down correct
HGBL.US Heritage Global Inc 20260608 0 1.26 1.33 1.26 1.27 47800 1.27 up up correct
HIFS.US Hingham Institution for Savings 20260608 0 289.4 293.34 286.65 289.63 20400 289.63 up up correct
HIHO.US Highway Holdings Limited 20260608 0 0.7389 1.05 0.615 0.7242 2939973 0.7242 down down correct
HIMX.US Himax Technologies Inc 20260608 0 21.15 21.24 19.8 20.33 4004500 19.9784 down up incorrect
HITI.US High Tide Inc. Common Shares 20260608 0 2.3 2.38 2.3 2.32 241869 2.32 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260608 0 3.91 4.09 3.76 3.96 18352000 3.96 up down incorrect
HLIT.US Harmonic Inc 20260608 0 13.7 14.35 13.42 14.09 2846000 14.09 up up correct
HLMN.US Hillman Solutions Corp 20260608 0 7.32 7.66 7.25 7.38 2691500 7.38 up up correct
HLNE.US Hamilton Lane Incorporated 20260608 0 80.46 81.9 79.1 79.97 900700 79.3805 down down correct
HNNA.US Hennessy Advisors Inc 20260608 0 9.91 10.01 9.8 9.95 7100 9.95 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260608 0 25.14 25.18 25.14 25.16 1400 24.8549 up up correct
HNRG.US Hallador Energy Company 20260608 0 17.57 17.735 16.88 16.92 525900 16.92 down down correct
HNST.US The Honest Company Inc 20260608 0 3.25 3.41 3.25 3.37 1279900 3.37 up up correct
HOFT.US Hooker Furniture Corporation 20260608 0 12.84 12.84 12.05 12.09 41668 11.9985 down down correct
HON.US Honeywell International Inc 20260608 0 213.79 215.81 211.44 211.8 3583062 222.129 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260608 0 84.62 85.63 82.814 85.04 19347800 85.04 up up correct
HOOK.US HOOKIPA Pharma Inc 20260608 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260608 0 12.67 12.77 12.66 12.67 783420 12.67
HOTH.US Hoth Therapeutics Inc 20260608 0 1.48 1.51 1.34 1.39 3703876 1.39 down down correct
HOWL.US Werewolf Therapeutics Inc 20260608 0 0.393 0.42 0.37 0.382 694500 0.382 down down correct
HPK.US HighPeak Energy Inc 20260608 0 7.62 7.91 7.62 7.84 459900 7.84 up up correct
HQI.US HireQuest Inc 20260608 0 13.23 13.35 12.83 12.87 8400 12.87 down down correct
HQY.US HealthEquity Inc 20260608 0 88.67 88.92 87.02 87.84 970600 87.84 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260608 0 32.36 32.77 32 32.39 479700 32.39 up up correct
HROW.US Harrow Health Inc 20260608 0 33.23 33.8 32.78 33.1 761700 33.1 down down correct
HRTX.US Heron Therapeutics Inc 20260608 0 0.4468 0.4742 0.44 0.4536 2595787 0.4536 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20260608 0 4.62 4.71 4.48 4.48 920500 4.3042 down up incorrect
HSDT.US Helius Medical Technologies Inc 20260608 0 1.35 1.39 1.32 1.38 206700 1.38 up down incorrect
HSIC.US Henry Schein Inc 20260608 0 76.97 78.31 76.88 78.05 1177700 78.05 up down incorrect
HST.US Host Hotels & Resorts Inc 20260608 0 24.69 24.9 24.2 24.44 6417500 23.5377 down down correct
HSTM.US HealthStream Inc 20260608 0 25.32 25.88 25.3 25.65 199800 25.65 up up correct
HTHT.US Huazhu Group Limited 20260608 0 44.62 44.79 43.99 44.15 1877400 44.15 down down correct
HTLD.US Heartland Express Inc 20260608 0 15.79 16.29 15.74 16.18 659800 16.158 up up correct
HTOO.US Fusion Fuel Green PLC 20260608 0 2.96 3.13 2.82 2.91 20300 2.91 down down correct
HUBG.US Hub Group Inc 20260608 0 43.16 44.92 42.63 44.61 719900 44.61 up up correct
HUDI.US Huadi International Group Co. Ltd 20260608 0 1.015 1.67 0.82 0.8691 7466574 0.8691 down down correct
HUIZ.US Huize Holding Limited 20260608 0 1.4 1.4 1.331 1.4 9700 1.4
HUMA.US Humacyte Inc 20260608 0 1.4 1.42 1.35 1.38 3780500 1.38 down down correct
HUMAW.US Humacyte Inc 20260608 0 0.0496 0.06 0.0496 0.0555 2120 0.0555 up up correct
HURC.US Hurco Companies Inc 20260608 0 21.15 21.64 20.8 21.22 28600 21.22 up up correct
HURN.US Huron Consulting Group Inc 20260608 0 109.99 110.76 108.71 109.65 159100 109.65 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260608 0 119 121.38 113.64 119.6 3601600 119.6 up up correct
HWBK.US Hawthorn Bancshares Inc 20260608 0 36.01 36.01 35.48 35.82 5600 35.6205 down down correct
HWC.US Hancock Whitney Corporation 20260608 0 69.56 70.2 68.8 68.97 1163100 68.97 down down correct
HWCPZ.US HWCPZ 20260608 0 21.8 21.92 21.68 21.68 3800 21.68 down down correct
HWKN.US Hawkins Inc 20260608 0 155.13 158.71 155.13 156.26 78100 156.26 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260608 0 0.99 1 0.955 0.968 811300 0.968 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260608 0 26.968 27.32 25.82 26.33 2255200 26.33 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260608 0 17.08 17.42 16.91 16.94 927800 16.94 down down correct
IBCP.US Independent Bank Corporation 20260608 0 34.65 35 34.49 34.75 84600 34.75 up up correct
IBEX.US IBEX Limited 20260608 0 30.11 30.591 29.91 30.46 83500 30.46 up up correct
IBKR.US Interactive Brokers Group Inc 20260608 0 85.78 87.83 85.24 87.35 4689100 87.35 up up correct
IBOC.US International Bancshares Corporation 20260608 0 73.3 74.13 73.01 73.49 361800 73.49 up up correct
IBRX.US ImmunityBio Inc 20260608 0 7.12 7.31 6.97 7.17 11387000 7.17 up up correct
ICCC.US ImmuCell Corporation 20260608 0 9.61 9.99 9.61 9.7 20800 9.7 up up correct
ICCM.US Icecure Medical 20260608 0 4.37 4.66 3.62 3.64 108500 3.64 down down correct
ICFI.US ICF International Inc 20260608 0 69.55 70.99 69.285 70.78 168774 70.78 up up correct
ICHR.US Ichor Holdings Ltd 20260608 0 67.06 68.388 64.33 66.75 698200 66.75 down down correct
ICLR.US ICON Public Limited Company 20260608 0 149.45 153.94 147.17 152.24 1129000 152.24 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260608 0 1.23 1.23 1.19 1.2 103352 1.2 down down correct
ICUI.US ICU Medical Inc 20260608 0 136.4 138.77 135.9 137.48 296700 137.48 up up correct
IDCC.US InterDigital Inc 20260608 0 260.51 266.68 255.51 255.6 351200 254.9518 down down correct
IDN.US Intellicheck Inc 20260608 0 4.15 4.25 4.04 4.16 430851 4.16 up up correct
IDXX.US IDEXX Laboratories Inc 20260608 0 560.23 566.78 555 561.17 370500 561.17 up up correct
IDYA.US IDEAYA Biosciences Inc 20260608 0 28.84 31.67 28.41 31.48 2580800 31.48 up up correct
IEP.US Icahn Enterprises L.P 20260608 0 7.43 7.49 7.41 7.44 544800 7.44 up down incorrect
IESC.US IES Holdings Inc 20260608 0 731.26 737.53 700.4 734.91 164500 734.91 up down incorrect
IFBD.US Infobird Co. Ltd 20260608 0 0.94 2.175 0.8599 1.04 1967306 1.04 up down incorrect
IFMK.US iFresh Inc 20260608 0 0.0001 0.0001 0.0001 0.0001 22306 0.0001
IFRX.US InflaRx N.V 20260608 0 1.86 1.91 1.705 1.71 1172000 1.71 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260608 0 25.5 25.78 24.93 25 29200 25 down up incorrect
IHRT.US iHeartMedia Inc 20260608 0 3.95 4.02 3.775 3.99 2483587 3.99 up up correct
III.US Information Services Group Inc 20260608 0 4.26 4.32 4.24 4.25 193200 4.25 down down correct
IIIV.US i3 Verticals Inc 20260608 0 19.65 20 19.45 19.77 295845 19.77 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260608 0 1.755 1.77 1.39 1.41 31544795 1.41 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260608 0 0.28 0.3 0.201 0.22 25600 0.22 down down correct
IKT.US Inhibikase Therapeutics Inc 20260608 0 1.67 1.68 1.61 1.62 605600 1.62 down down correct
ILMN.US Illumina Inc 20260608 0 162.39 163.05 156.58 158.04 1263500 158.04 down down correct
ILPT.US Industrial Logistics Properties Trust 20260608 0 8.73 8.75 8.47 8.52 268200 8.4238 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260608 0 10.35 10.35 10.35 10.35 200 10.35
IMCC.US IM Cannabis Corp 20260608 0 0.27 0.296 0.267 0.296 118200 0.296 up up correct
IMCR.US Immunocore Holdings plc 20260608 0 28.42 28.95 27.65 27.79 454160 27.79 down down correct
IMKTA.US Ingles Markets Incorporated 20260608 0 91.37 93.03 90.738 92.8 135262 92.6318 up up correct
IMMP.US Immutep Limited 20260608 0 0.3841 0.3853 0.3624 0.3689 598111 0.3689 down down correct
IMMR.US Immersion Corporation 20260608 0 6.37 6.7 6.37 6.67 520600 6.5947 up up correct
IMNM.US Immunome Inc 20260608 0 18.93 19.04 18.331 18.61 1094600 18.61 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260608 0 56.79 57.69 55.5 56.48 96600 55.7495 down down correct
IMRA.US IMARA Inc 20260608 0 16.08 16.71 16.08 16.71 907 16.5931 up up correct
IMRN.US Immuron Limited 20260608 0 1.23 1.27 1.15 1.2 49600 1.2 down down correct
IMRX.US Immuneering Corporation 20260608 0 4.29 4.318 3.9 3.93 2136900 3.93 down down correct
IMTE.US Integrated Media Technology Limited 20260608 0 0.51 0.518 0.47 0.518 307900 0.518 up up correct
IMTX.US Immatics N.V 20260608 0 9.92 10.04 9.2 9.22 339700 9.22 down down correct
IMUX.US Immunic Inc 20260608 0 12.82 13 12 12.06 201700 12.06 down down correct
IMVT.US Immunovant Inc 20260608 0 31.67 31.69 30.59 30.8 1015700 30.8 down up incorrect
IMXI.US International Money Express Inc 20260608 0 14.99 15.26 14.97 15.09 546400 15.09 up down incorrect
INAB.US IN8bio Inc. Common Stock 20260608 0 1.49 1.5 1.4 1.44 26400 1.44 down up incorrect
INBK.US First Internet Bancorp 20260608 0 24.41 25.22 24.41 25 29200 24.9459 up down incorrect
INBKZ.US INBKZ 20260608 0 25.29 25.29 25.29 25.29 200 25.29
INBX.US Inhibrx Inc 20260608 0 89.14 90.84 87.215 89.13 194500 89.13 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260608 0 1.01 1.02 0.97 0.99 27500 0.99 down up incorrect
INCY.US Incyte Corporation 20260608 0 102.77 104.63 98.78 100.64 2975200 100.64 down up incorrect
INDB.US Independent Bank Corp 20260608 0 79.85 80.5 79.2 79.45 183200 78.8531 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260608 0 4.22 4.52 4.13 4.47 10506200 4.47 up up correct
INDP.US Indaptus Therapeutics Inc 20260608 0 3.52 4.073 2.1 2.1 1422900 2.1 down down correct
INGN.US Inogen Inc 20260608 0 6.5 6.5 6.06 6.06 313100 6.06 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260608 0 11.63 11.695 11.039 11.34 21500 11.34 down down correct
INM.US InMed Pharmaceuticals Inc 20260608 0 1.54 1.58 1.48 1.54 147400 1.54
INMB.US INmune Bio Inc 20260608 0 1.28 1.28 1.24 1.24 294479 1.24 down down correct
INMD.US InMode Ltd 20260608 0 13.595 13.69 13.46 13.5 425900 13.5 down down correct
INN.US PF 20260608 0 16.72 16.75 16.54 16.7 31626 16.7 down down correct
INNV.US InnovAge Holding Corp 20260608 0 7.35 7.52 7.2 7.37 338100 7.37 up up correct
INO.US Inovio Pharmaceuticals Inc 20260608 0 1.1 1.11 1.07 1.09 1436500 1.09 down down correct
INOD.US Innodata Inc 20260608 0 106.49 107 99.36 102.79 1005700 102.79 down down correct
INOV.US Inovalon Holdings Inc 20260608 0 36.25 36.25 36.06 36.06 500 36.06 down down correct
INSE.US Inspired Entertainment Inc 20260608 0 7.54 7.975 7.53 7.8 172400 7.8 up up correct
INSG.US Inseego Corp 20260608 0 11.49 11.6 10.62 11.28 833000 11.28 down down correct
INSM.US Insmed Incorporated 20260608 0 94.45 96.77 92.07 94.17 5010400 94.17 down down correct
INTA.US Intapp Inc. Common Stock 20260608 0 24.12 24.93 23.835 24.22 882600 24.22 up up correct
INTC.US Intel Corporation 20260608 0 111 112.54 106.66 110.27 136973900 110.27 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260608 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260608 0 33.16 34.63 30.93 32.95 38600 32.95 down down correct
INTU.US Intuit Inc 20260608 0 295.2 306.04 291.24 305.51 5587400 304.1627 up up correct
INTZ.US Intrusion Inc 20260608 0 0.77 0.7814 0.724 0.7302 84106 0.7302 down down correct
INVA.US Innoviva Inc 20260608 0 22.52 22.67 22.05 22.33 913500 22.33 down down correct
INVE.US Identiv Inc 20260608 0 4.07 4.1 3.95 3.98 87600 3.98 down down correct
INVZ.US Innoviz Technologies Ltd 20260608 0 0.715 0.726 0.675 0.676 2691800 0.676 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20260608 0 0.0064 0.0096 0.0038 0.0085 1179702 0.0085 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260608 0 74.33 74.43 73.135 73.54 1620750 73.54 down down correct
IOSP.US Innospec Inc 20260608 0 80.85 81.89 80.77 81.38 106800 81.38 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20260608 0 4.29 4.35 3.98 4 11287500 4 down down correct
IPAR.US Inter Parfums Inc 20260608 0 91.27 92.9 91.27 92.39 239500 91.6638 up up correct
IPDN.US Professional Diversity Network Inc 20260608 0 0.62 0.679 0.583 0.679 357889 0.679 up up correct
IPGP.US IPG Photonics Corporation 20260608 0 110.82 112.8 108.29 111.27 316600 111.27 up up correct
IPHA.US Innate Pharma S.A 20260608 0 1.73 1.86 1.73 1.76 13300 1.76 up down incorrect
IPSC.US Century Therapeutics Inc. 20260608 0 2.01 2.181 2.01 2.12 578900 2.12 up up correct
IPW.US iPower Inc. 20260608 0 3.02 3.48 2.83 3.31 437800 3.31 up up correct
IPWR.US Ideal Power Inc 20260608 0 6.88 7.18 5.95 5.98 1709500 5.98 down down correct
IQ.US iQIYI Inc 20260608 0 1.05 1.08 1.04 1.05 3980000 1.05
IRDM.US Iridium Communications Inc 20260608 0 49.31 49.63 47.28 47.48 1932100 47.3295 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260608 0 56.6 59.67 55.14 59.19 41125900 59.19 up down incorrect
IRIX.US IRIDEX Corporation 20260608 0 1.09 1.145 1.09 1.11 35560 1.11 up up correct
IRMD.US IRadimed Corporation 20260608 0 93.79 95.4399 93.11 94.39 93412 94.39 up down incorrect
IRTC.US iRhythm Technologies Inc 20260608 0 108.21 111.255 106.99 107.23 573200 107.23 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260608 0 3.488 3.488 3.25 3.29 1502108 3.29 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260608 0 3 3.11 2.93 2.95 60800 2.95 down down correct
ISRG.US Intuitive Surgical Inc 20260608 0 422.54 424.39 417.14 418.61 2180400 418.61 down down correct
ISSC.US Innovative Solutions and Support Inc 20260608 0 17.55 17.66 17.27 17.41 241900 17.41 down down correct
ISTR.US Investar Holding Corporation 20260608 0 29.14 29.43 28.815 29 113900 28.8836 down down correct
ITIC.US Investors Title Company 20260608 0 244.02 244.54 239.14 243.35 22400 242.9088 down down correct
ITRI.US Itron Inc 20260608 0 80.43 82.7 80.12 81.8 616000 81.8 up up correct
ITRN.US Ituran Location and Control Ltd 20260608 0 63.76 64.24 63.05 63.66 100500 63.1591 down down correct
IVA.US Inventiva S.A 20260608 0 4.03 4.08 3.87 3.91 314000 3.91 down down correct
IZEA.US IZEA Worldwide Inc 20260608 0 3.71 3.775 3.64 3.68 33600 3.68 down down correct
JACK.US Jack in the Box Inc 20260608 0 11.58 11.58 10.92 11.58 492000 11.58
JAGX.US Jaguar Health Inc 20260608 0 2.93 2.93 2.56 2.73 79600 2.73 down down correct
JAKK.US JAKKS Pacific Inc 20260608 0 21.72 21.99 21.5 21.56 30000 21.56 down up incorrect
JAN.US JanOne Inc 20260608 0 25.35 25.56 24.82 25.02 1635000 24.8241 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260608 0 13.44 13.655 13.23 13.51 640000 13.51 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260608 0 236.95 239.62 231.05 232.04 1208500 232.04 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260608 0 286.11 289.26 284.29 288.17 1360000 288.17 up up correct
JBLU.US JetBlue Airways Corporation 20260608 0 4.85 4.89 4.76 4.76 14886600 4.76 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260608 0 75.41 76.21 74.24 75.45 139200 75.45 up up correct
JD.US JD.com Inc 20260608 0 29.04 29.18 28.57 28.59 5149500 28.59 down down correct
JFIN.US Jiayin Group Inc 20260608 0 3.91 3.94 3.79 3.85 55900 3.85 down down correct
JFU.US 9F Inc 20260608 0 2.8 2.8 2.7 2.8 2700 2.8
JG.US Aurora Mobile Limited 20260608 0 5.5 5.5601 5.37 5.5601 1310 5.5601 up up correct
JJSF.US J & J Snack Foods Corp 20260608 0 74.82 76.04 74.75 75.59 142000 74.8139 up up correct
JKHY.US Jack Henry & Associates Inc 20260608 0 128.95 129.27 126.14 126.37 1333400 126.37 down down correct
JOUT.US Johnson Outdoors Inc 20260608 0 44.94 45.99 44.66 45.54 56100 45.213 up down incorrect
JPM.US PM 20260608 0 17.13 17.17 16.98 16.99 206821 16.99 down down correct
JRSH.US Jerash Holdings (US) Inc 20260608 0 3.44 3.49 3.375 3.49 25900 3.49 up up correct
JRVR.US James River Group Holdings Ltd 20260608 0 3.94 4 3.925 3.97 236400 3.97 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260608 0 18.21 18.5 18.21 18.44 7386 18.064 up up correct
JSPR.US Jasper Therapeutics Inc 20260608 0 0.497 0.505 0.455 0.468 570400 0.468 down down correct
JSPRW.US Jasper Therapeutics Inc 20260608 0 0.0204 0.0204 0.0204 0.0204 1225 0.0204
JVA.US Coffee Holding Co. Inc 20260608 0 4.34 4.41 4.21 4.31 26500 4.31 down down correct
JWEL.US Jowell Global Ltd 20260608 0 2.47 2.47 2.45 2.45 1000 2.45 down down correct
JYNT.US The Joint Corp 20260608 0 8.26 8.375 8.15 8.2 95900 8.2 down down correct
JZXN.US Jiuzi Holdings Inc 20260608 0 1.08 1.96 1.06 1.26 7980100 1.26 up up correct
KALA.US Kala Pharmaceuticals Inc 20260608 0 2.19 2.56 2.1101 2.29 232933 2.29 up up correct
KALU.US Kaiser Aluminum Corporation 20260608 0 181.86 182 175.211 178.16 198198 177.4004 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260608 0 26.97 26.99 26.97 26.99 1872647 26.99 up up correct
KARO.US Karooooo Ltd 20260608 0 47.03 48.485 46.26 46.33 56545 45.2635 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260608 0 0.0555 0.0555 0.0531 0.0531 26229 0.0531 down down correct
KBNT.US Kubient Inc 20260608 0 0.0001 0.0001 0.0001 0.0001 2050 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260608 0 11.45 11.55 11.28 11.37 1316800 11.37 down up incorrect
KDP.US Keurig Dr Pepper Inc 20260608 0 30.53 30.94 30.53 30.75 8836200 30.5325 up up correct
KE.US Kimball Electronics Inc 20260608 0 24.84 25.4 23.9601 25.34 125162 25.34 up up correct
KELYA.US Kelly Services Inc 20260608 0 11.81 12.07 11.68 11.88 420200 11.88 up down incorrect
KELYB.US Kelly Services Inc 20260608 0 19.22 19.22 19.22 19.22 0 19.22
KEQU.US Kewaunee Scientific Corporation 20260608 0 37.36 37.36 36.5 36.55 2300 36.55 down down correct
KFFB.US Kentucky First Federal Bancorp 20260608 0 4.765 4.765 4.76 4.76 775 4.76 down down correct
KFRC.US Kforce Inc 20260608 0 47.82 48.58 47.57 47.89 150400 47.5061 up up correct
KHC.US The Kraft Heinz Company 20260608 0 22.48 23.4 22.42 23.35 15063300 23.35 up up correct
KIDS.US OrthoPediatrics Corp 20260608 0 18.33 18.66 18.19 18.23 90300 18.23 down down correct
KINS.US Kingstone Companies Inc 20260608 0 15.39 15.81 15.33 15.54 57066 15.54 up up correct
KLAC.US KLA Corporation 20260608 0 2030 2135.21 2003.56 2108.06 11659010 210.806 up up correct
KLDO.US Kaleido Biosciences Inc 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260608 0 102.98 103.9 100.01 102.5 737300 102.3197 down down correct
KLTR.US Kaltura Inc. Common Stock 20260608 0 1.38 1.43 1.38 1.42 291100 1.42 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260608 0 2.79 3.03 2.79 2.97 210100 2.97 up down incorrect
KMDA.US Kamada Ltd 20260608 0 7.33 7.35 7.11 7.24 70400 7.24 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260608 0 0.7 0.78 0.68 0.75 107200 0.75 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260608 0 48.8 49.4 47.95 49.04 443900 49.04 up up correct
KNSL.US Kinsale Capital Group Inc 20260608 0 301.7 305.29 297.77 299.07 280300 299.07 down down correct
KOD.US Kodiak Sciences Inc 20260608 0 32.13 32.62 29.54 29.61 822300 29.61 down down correct
KOPN.US Kopin Corporation 20260608 0 5.69 5.88 5.33 5.47 6138500 5.47 down down correct
KOSS.US Koss Corporation 20260608 0 3.98 4.1 3.92 4.09 23000 4.09 up down incorrect
KPLT.US Katapult Holdings Inc 20260608 0 6.12 6.32 5.822 6.09 21000 6.09 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260608 0 0.0039 0.0039 0.0039 0.0039 833289 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260608 0 2.51 2.595 2.5 2.58 19700 2.58 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260608 0 9.18 9.44 8.43 8.5 260200 8.5 down down correct
KRBP.US Kiromic BioPharma Inc 20260608 0 21.655 21.705 21.59 21.59 2 21.59 down down correct
KRKR.US 36Kr Holdings Inc 20260608 0 3.39 3.64 3.232 3.48 23300 3.48 up up correct
KRMD.US Repro Med Systems Inc 20260608 0 3.93 4.04 3.93 3.99 73300 3.99 up up correct
KRNT.US Kornit Digital Ltd 20260608 0 15.46 15.895 15.23 15.65 112000 15.65 up up correct
KRNY.US Kearny Financial Corp 20260608 0 8.31 8.42 8.31 8.37 257000 8.37 up up correct
KROS.US Keros Therapeutics Inc 20260608 0 10.4 10.41 9.955 10 169400 10 down down correct
KRT.US Karat Packaging Inc 20260608 0 28.6 29.11 27.9 29.03 74419 29.03 up down incorrect
KRUS.US Kura Sushi USA Inc 20260608 0 45.88 46.82 44.67 44.76 483200 44.76 down down correct
KRYS.US Krystal Biotech Inc 20260608 0 302.47 306.18 300 301.76 259700 301.76 down down correct
KTCC.US Key Tronic Corporation 20260608 0 3.83 4 3.77 3.77 8100 3.77 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260608 0 59.72 59.75 57.37 57.73 3191100 57.73 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20260608 0 0.594 0.598 0.571 0.576 241100 0.576 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260608 0 0.0109 0.0109 0.0109 0.0109 10257 0.0109
KURA.US Kura Oncology Inc 20260608 0 8.875 8.94 8.39 8.56 1426426 8.56 down down correct
KVHI.US KVH Industries Inc 20260608 0 7.63 7.97 7.59 7.68 204300 7.68 up up correct
KXIN.US Kaixin Auto Holdings 20260608 0 5.65 5.93 5.225 5.528 29100 5.528 down down correct
KYMR.US Kymera Therapeutics Inc 20260608 0 74.73 75.335 73.33 73.95 453700 73.95 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260608 0 11.4 12.23 11.31 11.4 183100 11.4
LAKE.US Lakeland Industries Inc 20260608 0 9.33 9.63 9.26 9.41 67000 9.41 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260608 0 152.06 152.77 149.49 149.69 552000 148.1396 down down correct
LAND.US Gladstone Land Corporation 20260608 0 9.27 9.375 9.12 9.12 546415 9.0204 down down correct
LANDO.US Gladstone Land Corporation 20260608 0 20.76 20.93 20.5901 20.85 10565 20.6 up up correct
LARAX.US LARAX 20260608 0 8.28 8.28 8.28 8.28 0 8.222
LARK.US Landmark Bancorp Inc 20260608 0 28.46 28.72 28.46 28.53 13100 28.53 up up correct
LASR.US nLIGHT Inc 20260608 0 70 70.85 66.45 66.77 814300 66.77 down down correct
LAUR.US Laureate Education Inc 20260608 0 34.21 34.775 34.085 34.16 1378300 34.16 down down correct
LBRDA.US Liberty Broadband Corporation 20260608 0 30.88 30.96 29.89 30.92 160388 30.92 up down incorrect
LBRDK.US Liberty Broadband Corporation 20260608 0 30.45 31.07 29.895 31 1480000 31 up up correct
LBRDP.US Liberty Broadband Corporation 20260608 0 21.66 21.94 21.65 21.88 13400 21.4444 up up correct
LBTYA.US Liberty Global plc 20260608 0 11.75 11.89 11.685 11.81 1443878 11.81 up down incorrect
LBTYB.US Liberty Global plc 20260608 0 14 14 14 14 0 14
LBTYK.US Liberty Global plc 20260608 0 11.32 11.467 11.28 11.37 908062 11.37 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260608 0 32.52 32.568 32.36 32.36 12845 32.36 down down correct
LCID.US Lucid Group Inc. Common Stock 20260608 0 5.22 5.235 5 5.095 16350500 5.095 down up incorrect
LCNB.US LCNB Corp 20260608 0 16.82 17.05 16.57 16.76 19900 16.76 down up incorrect
LCRDX.US LCRDX 20260608 0 8.28 8.28 8.28 8.28 0 8.217
LCRUX.US LCRUX 20260608 0 8.29 8.29 8.29 8.29 0 8.2319
LCUT.US Lifetime Brands Inc 20260608 0 8.91 9.27 8.71 9.15 229500 9.15 up up correct
LE.US Lands' End Inc 20260608 0 10.63 11.29 10.6 11.21 297100 11.21 up up correct
LECO.US Lincoln Electric Holdings Inc 20260608 0 261.77 264.52 260.62 260.96 294600 260.1795 down down correct
LEDS.US SemiLEDs Corporation 20260608 0 1.87 1.925 1.83 1.87 13215 1.87
LEE.US Lee Enterprises Incorporated 20260608 0 10.43 11 10.43 10.68 47251 10.68 up up correct
LEGH.US Legacy Housing Corporation 20260608 0 23.94 24.43 23.72 23.98 59500 23.98 up up correct
LEGN.US Legend Biotech Corporation 20260608 0 32.5 32.784 29.92 31.52 3203500 31.52 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260608 0 92.16 92.16 92.16 92.16 0 91.7006
LESL.US Leslie's Inc 20260608 0 4.7 5.34 4.68 5.13 401123 5.13 up up correct
LEXX.US Lexaria Bioscience Corp 20260608 0 0.631 0.667 0.63 0.647 41100 0.647 up up correct
LFMD.US LifeMD Inc 20260608 0 4.97 5.09 4.84 5.02 780400 5.02 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260608 0 23.76 23.76 23.75 23.76 3400 23.1968
LFST.US LifeStance Health Group Inc. Common Stock 20260608 0 7.41 7.485 7.29 7.34 2109600 7.34 down down correct
LFUS.US Littelfuse Inc 20260608 0 470.67 471.29 457 464.34 368400 464.34 down down correct
LFVN.US LifeVantage Corporation 20260608 0 10.99 11.08 9.556 10.7 1449400 10.7 down down correct
LGHL.US Lion Group Holding Ltd 20260608 0 0.75 0.804 0.72 0.798 31022 7.182 up up correct
LGIH.US LGI Homes Inc 20260608 0 50.57 51.63 50.01 50.59 219800 50.59 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260608 0 239.76 240.7 236.09 237.75 219200 237.75 down down correct
LGO.US Largo Resources Ltd 20260608 0 0.89 0.89 0.83 0.84 718900 0.84 down down correct
LGVN.US Longeveron Inc 20260608 0 0.733 0.8 0.733 0.754 106900 0.754 up down incorrect
LI.US Li Auto Inc 20260608 0 14.695 14.72 14.41 14.53 4305200 14.53 down down correct
LIDR.US Aeye Inc 20260608 0 1.83 1.88 1.75 1.82 1435476 1.82 down down correct
LIDRW.US AEye Inc 20260608 0 0.0276 0.0277 0.0275 0.0276 9957 0.0276
LIFE.US aTyr Pharma Inc 20260608 0 17.07 17.61 16.26 16.69 327000 16.69 down down correct
LILA.US Liberty Latin America Ltd 20260608 0 7.557 7.7769 7.557 7.6269 462661 5.1813 up up correct
LILAK.US Liberty Latin America Ltd 20260608 0 7.7969 7.8519 7.577 7.6569 712810 5.2017 down down correct
LINC.US Lincoln Educational Services Corporation 20260608 0 48 49.4 46.31 46.45 480100 46.45 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260608 0 21.91 22.11 21.38 21.39 461400 21.39 down down correct
LINK.US Interlink Electronics Inc 20260608 0 5.08 5.173 4.945 5.06 13400 5.06 down down correct
LIQT.US LiqTech International Inc 20260608 0 0.9 0.95 0.85 0.89 643500 0.89 down down correct
LITE.US Lumentum Holdings Inc 20260608 0 899.79 914 841.93 895.4 5097100 895.4 down down correct
LIVE.US Live Ventures Incorporated 20260608 0 9.31 9.33 9.31 9.33 2900 9.33 up up correct
LIVN.US LivaNova PLC 20260608 0 72.47 75.66 72.45 74.8 797800 74.8 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260608 0 7.24 7.36 6.05 6.65 419200 6.65 down down correct
LKFN.US Lakeland Financial Corporation 20260608 0 60.14 60.49 59.25 59.68 207000 59.1723 down down correct
LKQ.US LKQ Corporation 20260608 0 25 25.4 24.72 25.06 3223300 25.06 up up correct
LMAT.US LeMaitre Vascular Inc 20260608 0 94.63 95.67 93.5 95.11 244100 95.11 up up correct
LMB.US Limbach Holdings Inc 20260608 0 82.36 84.3676 80.93 82.29 333006 82.29 down down correct
LMFA.US LM Funding America Inc 20260608 0 0.225 0.24 0.217 0.235 9040 5.875 up up correct
LMNR.US Limoneira Company 20260608 0 11.93 12.14 11.67 11.88 73300 11.88 down down correct
LNSR.US LENSAR Inc 20260608 0 5.55 5.67 5.52 5.6 28640 5.6 up up correct
LNT.US Alliant Energy Corporation 20260608 0 72.63 73.14 71.62 71.71 2889300 71.71 down down correct
LNTH.US Lantheus Holdings Inc 20260608 0 101.53 102.625 99.945 100.01 751500 100.01 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260608 0 4.27 4.3 4.26 4.28 7984 4.1796 up up correct
LOB.US Live Oak Bancshares Inc 20260608 0 37.63 38.21 37.405 37.63 139900 37.63
LOCO.US El Pollo Loco Holdings Inc 20260608 0 13.97 14.095 13.84 13.99 236800 13.99 up up correct
LOGC.US LogicBio Therapeutics Inc 20260608 0 9.15 9.2 9.11 9.2 92700 9.2 up up correct
LOGI.US Logitech International S.A 20260608 0 114.44 115.08 113.01 113.38 589800 113.38 down down correct
LOOP.US Loop Industries Inc 20260608 0 1.21 1.21 1.15 1.15 33700 1.15 down up incorrect
LOPE.US Grand Canyon Education Inc 20260608 0 151.31 152.75 148.21 148.59 243200 148.59 down up incorrect
LOVE.US The Lovesac Company 20260608 0 15.77 16.265 15.513 15.96 110000 15.96 up down incorrect
LPCN.US Lipocine Inc 20260608 0 2.08 2.14 2.04 2.04 95800 2.04 down up incorrect
LPLA.US LPL Financial Holdings Inc 20260608 0 289.2 291.6 283.52 283.72 1229600 283.72 down down correct
LPRO.US Open Lending Corporation 20260608 0 2.11 2.17 2.03 2.11 1538900 2.11
LPSN.US LivePerson Inc 20260608 0 2.09 2.15 2.09 2.14 80400 2.14 up up correct
LPTH.US LightPath Technologies Inc 20260608 0 15.63 15.65 14.56 15.04 3069900 15.04 down down correct
LQDA.US Liquidia Corporation 20260608 0 64.97 66.78 62.93 63.9 3159500 63.9 down down correct
LQDT.US Liquidity Services Inc 20260608 0 37.37 37.87 36.65 36.65 184800 36.65 down down correct
LRCX.US Lam Research Corporation 20260608 0 318.55 330.68 315 324.45 11465100 324.2216 up up correct
LRMR.US Larimar Therapeutics Inc 20260608 0 3.21 3.25 3.035 3.1 1467300 3.1 down down correct
LSBK.US Lake Shore Bancorp Inc 20260608 0 15.75 15.84 15.66 15.84 15100 15.84 up up correct
LSCC.US Lattice Semiconductor Corporation 20260608 0 141.14 143.84 138.99 142.9 1919900 142.9 up up correct
LSTR.US Landstar System Inc 20260608 0 219.7 228.46 219.05 225.37 489100 225.37 up up correct
LTAFX.US Altst Strgs Fd A 20260608 0 12.73 12.73 12.73 12.73 0 11.8854
LTBR.US Lightbridge Corporation 20260608 0 10.13 10.21 9.35 9.5 1098500 9.5 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260608 0 11.75 11.75 11.75 11.75 0 11.0137
LTCH.US Latch Inc 20260608 0 0.16 0.19 0.16 0.17 9700 0.17 up up correct
LTIFX.US LTIFX 20260608 0 12.93 12.93 12.93 12.93 0 12.1528
LTRN.US Lantern Pharma Inc 20260608 0 3.66 4.07 3.5 3.75 379500 3.75 up up correct
LTRX.US Lantronix Inc 20260608 0 6.87 6.89 6.65 6.72 1086940 6.72 down down correct
LTRYW.US Lottery Com 20260608 0 0.0133 0.015 0.0111 0.0149 57580 0.0149 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260608 0 0.9778 0.9997 0.952 0.9581 709349 0.9581 down down correct
LULU.US Lululemon Athletica Inc 20260608 0 114.37 118.03 113.9 117.55 5830500 117.55 up up correct
LUNA.US Luna Innovations Incorporated 20260608 0 1.14 1.16 1.14 1.16 13226 1.16 up up correct
LUNG.US Pulmonx Corporation 20260608 0 1.54 1.55 1.49 1.49 107100 1.49 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260608 0 8.14 8.59 7.5 8.3 15700 8.3 up up correct
LVO.US LiveOne Inc 20260608 0 6.16 6.595 6.16 6.415 48700 6.415 up up correct
LWAY.US Lifeway Foods Inc 20260608 0 23.47 23.84 23.47 23.5 80000 23.5 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260608 0 10.87 10.87 9.89 10.3 4940100 10.3 down up incorrect
LX.US LexinFintech Holdings Ltd 20260608 0 2.1 2.14 2.06 2.07 1156400 2.07 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260608 0 1.23 2.45 1.07 1.21 22494900 1.21 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260608 0 1.93 1.99 1.87 1.88 1489300 1.88 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260608 0 12.2 12.47 11.85 12.31 124800 12.31 up down incorrect
LYFT.US Lyft Inc 20260608 0 13.67 14.17 13.58 14.02 11318200 14.02 up down incorrect
LYRA.US Lyra Therapeutics Inc 20260608 0 0.7001 0.7006 0.7 0.7 5288 0.7 down up incorrect
LYTS.US LSI Industries Inc 20260608 0 22.88 23.55 22.645 23.45 399758 23.45 up down incorrect
LZ.US LegalZoom.com Inc 20260608 0 5.73 5.749 5.58 5.61 1877500 5.61 down down correct
MANH.US Manhattan Associates Inc 20260608 0 145.69 148.74 143.99 146.88 527400 146.88 up up correct
MAPSW.US WM Technology Inc 20260608 0 0.0071 0.0071 0.0071 0.0071 0 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260608 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260608 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260608 0 392.51 395.85 388.39 391.42 1349000 391.42 down down correct
MARA.US Marathon Digital Holdings Inc 20260608 0 12.78 13.97 12.6 13.78 32778400 13.78 up up correct
MARK.US Remark Holdings Inc 20260608 0 0.0014 0.01 0.0013 0.0014 9328 0.0014
MARPS.US Marine Petroleum Trust 20260608 0 4.54 4.74 4.54 4.62 5200 4.62 up up correct
MASI.US Masimo Corporation 20260608 0 179.93 179.97 179.9 179.94 1267415 179.94 up up correct
MASS.US 908 Devices Inc 20260608 0 8.14 8.37 8.05 8.1 139100 8.1 down down correct
MAT.US Mattel Inc 20260608 0 14.02 14.4 13.99 14.21 4050500 14.21 up up correct
MATW.US Matthews International Corporation 20260608 0 25.59 25.86 25.02 25.44 140700 25.44 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260608 0 0.362 0.48 0.3521 0.37 11365 0.37 up up correct
MBIN.US Merchants Bancorp 20260608 0 47.54 48.67 47.46 48.17 85400 48.0643 up up correct
MBINN.US Merchants Bancorp 20260608 0 20.69 20.8 20.5 20.79 15200 20.4055 up up correct
MBIO.US Mustang Bio Inc 20260608 0 0.64 0.76 0.631 0.7 283200 0.7 up up correct
MBOT.US Microbot Medical Inc 20260608 0 1.88 1.88 1.8 1.82 826812 1.82 down down correct
MBRX.US Moleculin Biotech Inc 20260608 0 2.43 2.52 2.34 2.47 181700 2.47 up up correct
MBUU.US Malibu Boats Inc 20260608 0 26.5 27.505 26.335 27.09 382100 27.09 up up correct
MBWM.US Mercantile Bank Corporation 20260608 0 52.8 53.7 52.6 53.03 162500 53.03 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260608 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260608 0 33.94 34.45 33.58 33.76 60700 33.76 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260608 0 22.07 22.54 21.89 22.1 107000 22.1 up up correct
MCHP.US Microchip Technology Incorporated 20260608 0 91.86 93.18 89.62 91.37 13900600 91.37 down down correct
MCHX.US Marchex Inc 20260608 0 1.56 1.57 1.52 1.53 8100 1.53 down down correct
MCRB.US Seres Therapeutics Inc 20260608 0 6.73 6.99 6.01 6.28 88900 6.28 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20260608 0 122.29 124.55 121.56 122.65 143700 122.65 up down incorrect
MDB.US MongoDB Inc 20260608 0 348.01 359 344.14 352.56 1776000 352.56 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260608 0 486.8 490 465 467.28 262700 467.28 down down correct
MDIA.US MediaCo Holding Inc 20260608 0 0.668 1.64 0.651 0.78 2131500 0.78 up up correct
MDLZ.US Mondelez International Inc 20260608 0 62.19 62.31 61.54 61.6 7007400 61.0879 down down correct
MDRR.US Medalist Diversified REIT Inc 20260608 0 11.74 11.74 11.5 11.7 2283 11.6319 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260608 0 4.53 5.1 4.5 5.1 15758 5.1 up up correct
MDWD.US MediWound Ltd 20260608 0 14.18 14.64 14.01 14.21 175200 14.21 up up correct
MDXG.US MiMedx Group Inc 20260608 0 3.74 3.81 3.69 3.7 1088800 3.7 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260608 0 0.561 0.564 0.52 0.546 555900 0.546 down down correct
MEDP.US Medpace Holdings Inc 20260608 0 454.25 462.09 450.06 457.9 186800 457.9 up up correct
MELI.US MercadoLibre Inc 20260608 0 1606.08 1630.57 1582.43 1611.99 431887 1611.99 up up correct
MEOH.US Methanex Corporation 20260608 0 57.79 60.2 57.79 58.29 1220800 58.0983 up up correct
MERC.US Mercer International Inc 20260608 0 0.85 0.88 0.79 0.8 281100 0.8 down down correct
MESO.US Mesoblast Limited 20260608 0 14.11 14.3 13.75 13.8 181600 13.8 down down correct
METC.US Ramaco Resources Inc 20260608 0 15.68 15.8 14.89 15.26 1084400 15.26 down down correct
MFIN.US Medallion Financial Corp 20260608 0 9.59 9.75 9.574 9.64 38954 9.64 up down incorrect
MGEE.US MGE Energy Inc 20260608 0 75.98 77.25 75.84 75.95 326100 75.95 down up incorrect
MGNI.US Magnite Inc 20260608 0 14.61 14.73 14.28 14.63 1467600 14.63 up up correct
MGNX.US MacroGenics Inc 20260608 0 3.89 4.055 3.84 3.88 641177 3.88 down down correct
MGPI.US MGP Ingredients Inc 20260608 0 16.53 16.72 16.47 16.5 137400 16.5 down down correct
MGRC.US McGrath RentCorp 20260608 0 109.05 110.27 107.68 109.31 152100 108.8629 up up correct
MGTX.US MeiraGTx Holdings plc 20260608 0 9.18 9.34 8.97 9.09 479200 9.09 down down correct
MGYR.US Magyar Bancorp Inc 20260608 0 17.15 17.15 16.96 16.96 15486 16.96 down down correct
MIDD.US The Middleby Corporation 20260608 0 155.06 160.2 153.85 157.54 474600 157.54 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260608 0 7.11 7.74 7 7.21 50875 7.21 up up correct
MIND.US MIND Technology Inc 20260608 0 6.31 6.38 6.1 6.15 61400 6.15 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260608 0 95.44 95.47 91.515 93.585 473300 93.585 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260608 0 1.26 1.28 1.215 1.23 1485600 1.23 down down correct
MITK.US Mitek Systems Inc 20260608 0 14.94 15.54 14.73 15.4 1021400 15.4 up up correct
MKSI.US MKS Instruments Inc 20260608 0 314.99 339.92 309.03 312.09 1099600 312.09 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260608 0 16.72 16.89 16.33 16.76 11400 16.76 up up correct
MKTX.US MarketAxess Holdings Inc 20260608 0 115.85 117.13 113.29 116.17 987900 116.17 up up correct
MLAB.US Mesa Laboratories Inc 20260608 0 104.94 108.47 104.94 108.46 181400 108.46 up down incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260608 0 8 8 6.01 6.54 46356 6.54 down up incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20260608 0 12 15.27 12 12.35 15627 12.35 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20260608 0 5.66 6.01 5.64 5.95 3504500 5.95 up up correct
MLKN.US MillerKnoll Inc 20260608 0 14.87 15.11 14.42 14.52 858200 14.52 down down correct
MMLP.US Martin Midstream Partners L.P 20260608 0 2.59 2.76 2.43 2.65 88400 2.65 up up correct
MMSI.US Merit Medical Systems Inc 20260608 0 64.72 66.43 64.04 66.03 1176400 66.03 up up correct
MMYT.US MakeMyTrip Limited 20260608 0 44 44.5 41.64 41.7 1230500 41.7 down down correct
MNDO.US MIND C.T.I. Ltd 20260608 0 0.9081 0.98 0.9005 0.92 37486 0.92 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260608 0 84.87 85.38 83.17 83.76 768800 83.76 down down correct
MNKD.US MannKind Corporation 20260608 0 3.45 3.52 3.38 3.39 2349400 3.39 down down correct
MNOV.US MediciNova Inc 20260608 0 1.35 1.35 1.3 1.3 35400 1.3 down down correct
MNPR.US Monopar Therapeutics Inc 20260608 0 59.76 61.565 58.585 60.61 78200 60.61 up up correct
MNRO.US Monro Inc 20260608 0 14.58 15.25 14.5 14.68 1387800 14.68 up up correct
MNSB.US MainStreet Bancshares Inc 20260608 0 23.9 24.22 23.85 23.9 22477 23.9
MNSBP.US MainStreet Bancshares Inc 20260608 0 25.01 25.06 24.73 24.76 7300 24.2986 down down correct
MNST.US Monster Beverage Corporation 20260608 0 89.29 90.22 88.35 88.47 5596400 88.47 down down correct
MNTK.US Montauk Renewables Inc 20260608 0 1.68 1.75 1.66 1.72 168900 1.72 up up correct
MNTS.US Momentus Inc 20260608 0 16.376 16.376 11.8 12.22 6577100 12.22 down down correct
MNTSW.US Momentus Inc 20260608 0 0.0456 0.056 0.041 0.0448 682807 0.0448 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260608 0 3.9 3.95 3.75 3.95 6200 3.95 up up correct
MOMO.US Momo Inc 20260608 0 5.62 5.68 5.56 5.57 1104000 5.57 down down correct
MORN.US Morningstar Inc 20260608 0 184.58 185.81 181.51 181.51 505000 180.9618 down up incorrect
MOTS.US Motus GI Holdings Inc 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260608 0 18.49 20.71 17.25 17.25 70700 17.25 down up incorrect
MPAA.US Motorcar Parts of America Inc 20260608 0 14.01 15.3 12.94 14.25 716583 14.25 up up correct
MPB.US Mid Penn Bancorp Inc 20260608 0 32.86 33.5 32.715 32.92 95232 32.92 up up correct
MPWR.US Monolithic Power Systems Inc 20260608 0 1559.67 1584.36 1518.34 1559.1801 870700 1556.8047 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260608 0 3.88 3.885 3.775 3.82 901875 15.28 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260608 0 0.6 0.6 0.5399 0.56 72806 0.56 down down correct
MRAM.US Everspin Technologies Inc 20260608 0 25.05 25.1 23.8 24.3 1428500 24.3 down down correct
MRBK.US Meridian Corporation 20260608 0 18.98 19.3 18.975 19.2 72700 19.2 up up correct
MRCY.US Mercury Systems Inc 20260608 0 113.22 115 109.28 110.94 556400 110.94 down down correct
MREO.US Mereo BioPharma Group plc 20260608 0 0.31 0.318 0.28 0.305 2453900 0.305 down down correct
MRKR.US Marker Therapeutics Inc 20260608 0 1.42 1.48 1.41 1.46 88800 1.46 up up correct
MRLN.US Marlin Business Services Corp 20260608 0 9.105 9.115 7.5 7.89 7339900 7.89 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260608 0 1.1 1.2 1.08 1.18 80200 1.18 up up correct
MRNA.US Moderna Inc 20260608 0 48.22 48.99 46.8 47.6 3994600 47.6 down down correct
MRTN.US Marten Transport Ltd 20260608 0 17.75 18.21 17.71 18.09 1563400 18.0289 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260608 0 5.098 5.19 4.99 5.04 3177300 5.04 down up incorrect
MRVL.US Marvell Technology Inc 20260608 0 288.69 304.96 281.36 288.85 84575500 288.7788 up down incorrect
MS.US PO 20260608 0 16.84 16.9699 16.75 16.75 65372 16.4904 down up incorrect
MSBI.US Midland States Bancorp Inc 20260608 0 28.74 28.93 28.36 28.76 90500 28.76 up up correct
MSEX.US Middlesex Water Company 20260608 0 53.37 53.65 52.5 52.62 83700 52.62 down up incorrect
MSFT.US Microsoft Corporation 20260608 0 414.14 417.16 408.56 411.74 32086700 411.74 down down correct
MSGM.US Motorsport Games Inc 20260608 0 4.11 4.26 4.065 4.25 71700 4.25 up up correct
MSTR.US MicroStrategy Incorporated 20260608 0 125.84 129 123.15 127.2 20952000 127.2 up up correct
MTC.US Mmtec Inc 20260608 0 3.52 3.63 3 3 248000 3 down down correct
MTCH.US Match Group Inc 20260608 0 34.25 34.295 33.97 34.19 2713500 34.0085 down down correct
MTEX.US Mannatech Incorporated 20260608 0 5.94 6.07 5.45 5.63 13300 5.63 down down correct
MTLS.US Materialise NV 20260608 0 6.57 6.66 6.43 6.61 101600 6.61 up up correct
MTRX.US Matrix Service Company 20260608 0 13.56 13.91 13.42 13.67 163700 13.67 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260608 0 369.98 369.98 352.51 361.86 1803500 361.86 down down correct
MU.US Micron Technology Inc 20260608 0 938.27 962.95 916.5 949.28 54097800 949.134 up up correct
MVBF.US MVB Financial Corp 20260608 0 27.82 27.955 27.445 27.65 28700 27.65 down down correct
MVIS.US MicroVision Inc 20260608 0 0.41 0.41 0.39 0.39 5477800 0.39 down down correct
MVST.US Microvast Holdings Inc 20260608 0 1.3 1.3 1.21 1.225 3384615 1.225 down down correct
MVSTW.US Microvast Holdings Inc 20260608 0 0.01 0.0112 0.01 0.0109 16700 0.0109 up up correct
MXCT.US MaxCyte Inc. 20260608 0 1.17 1.21 1.145 1.15 608700 1.15 down down correct
MYFW.US First Western Financial Inc 20260608 0 29.44 29.6 28.91 29.44 30300 29.44
MYGN.US Myriad Genetics Inc 20260608 0 4.59 4.64 4.36 4.39 973900 4.39 down down correct
MYPS.US Playstudios Inc 20260608 0 0.6031 0.6299 0.5816 0.5918 1494107 0.5918 down down correct
MYPSW.US MYPSW 20260608 0 0.0018 0.0038 0.0018 0.0019 251451 0.0019 up up correct
MYRG.US MYR Group Inc 20260608 0 452.69 457 433.2 436.88 379700 436.88 down down correct
MYSZ.US My Size Inc 20260608 0 0.5 0.53 0.5 0.53 436800 0.53 up up correct
NAII.US Natural Alternatives International Inc 20260608 0 2.5 2.67 2.5 2.52 14200 2.52 up up correct
NATH.US Nathan's Famous Inc 20260608 0 101.95 102.46 101.825 102.29 40037 101.7827 up up correct
NATR.US Nature's Sunshine Products Inc 20260608 0 19.87 20.13 19.73 19.76 105000 19.76 down down correct
NAUT.US Nautilus Biotechnology Inc 20260608 0 2.45 2.46 2.3 2.33 441500 2.33 down down correct
NAVI.US Navient Corporation 20260608 0 7.81 7.955 7.72 7.78 1115900 7.78 down down correct
NBIX.US Neurocrine Biosciences Inc 20260608 0 163.88 165.4 162.23 163.12 804500 163.12 down down correct
NBN.US Northeast Bank 20260608 0 120.18 121.8 117.48 120.47 195600 120.47 up up correct
NBST.US Newbury Street Acquisition Corporation 20260608 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260608 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260608 0 46.41 46.95 46.04 46.24 254900 46.24 down down correct
NBTX.US Nanobiotix S.A 20260608 0 35.08 36.47 34.65 35.88 25977 35.88 up up correct
NCMI.US National CineMedia Inc 20260608 0 3.56 3.6 3.53 3.55 377900 3.55 down up incorrect
NCNA.US NuCana plc 20260608 0 1.96 2.08 1.96 2.05 23000 2.05 up up correct
NCNO.US nCino Inc 20260608 0 14.93 15.175 14.64 15.04 3000400 15.04 up up correct
NCSM.US NCS Multistage Holdings Inc 20260608 0 52.01 55.63 51.9 55.09 60769 55.09 up up correct
NCTY.US The9 Limited 20260608 0 4.54 4.8 4.54 4.73 21300 4.73 up up correct
NDAQ.US Nasdaq Inc 20260608 0 87.28 87.28 86.16 86.78 2562500 86.4699 down down correct
NDLS.US Noodles & Company 20260608 0 12.51 13.76 12.51 12.7 26100 12.7 up up correct
NDRA.US ENDRA Life Sciences Inc 20260608 0 4.23 4.675 4.23 4.27 10800 4.27 up down incorrect
NDSN.US Nordson Corporation 20260608 0 283.52 284.9 281.95 282.21 359200 281.4126 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260608 0 25 25.42 24.64 25 25042 24.7742
NEGG.US Newegg Commerce Inc 20260608 0 17.5 18.72 17.24 18.13 40700 18.13 up up correct
NEO.US NeoGenomics Inc 20260608 0 11 11.3 10.93 10.95 1175600 10.95 down down correct
NEOG.US Neogen Corporation 20260608 0 8.96 9.17 8.85 9.07 1631200 9.07 up up correct
NEON.US Neonode Inc 20260608 0 1.7 1.73 1.16 1.24 1199200 1.24 down down correct
NEPH.US Nephros Inc 20260608 0 3.39 3.48 3.32 3.39 12600 3.39
NERV.US Minerva Neurosciences Inc 20260608 0 5.01 5.18 4.56 4.63 110700 4.63 down down correct
NESR.US National Energy Services Reunited Corp 20260608 0 24.9 25.53 24.662 25.13 1164400 25.13 up up correct
NEWT.US Newtek Business Services Corp 20260608 0 13.29 13.5 13.11 13.39 103871 13.2101 up up correct
NEXI.US NexImmune Inc 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260608 0 8.6 8.69 8.415 8.46 1379254 8.46 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260608 0 14.35 14.57 14.35 14.52 568100 14.52 up up correct
NFE.US New Fortress Energy Inc 20260608 0 0.522 0.55 0.51 0.525 2589000 0.525 up up correct
NFLX.US Netflix Inc 20260608 0 81.66 83.08 81.34 82.64 33056700 82.64 up up correct
NHTC.US Natural Health Trends Corp 20260608 0 2.38 2.38 2.26 2.29 33100 2.29 down up incorrect
NICE.US NICE Ltd 20260608 0 92.69 93.72 90.91 91.35 1024400 91.35 down up incorrect
NICHX.US NICHX 20260608 0 25.98 25.98 25.98 25.98 0 25.785
NIU.US Niu Technologies 20260608 0 2.28 2.37 2.26 2.29 403400 2.29 up up correct
NKSH.US National Bankshares Inc 20260608 0 34.66 35.62 34.66 35.3 21400 35.3 up down incorrect
NKTR.US Nektar Therapeutics 20260608 0 57.2 58 55.36 56.62 1000100 56.62 down down correct
NKTX.US Nkarta Inc 20260608 0 2.55 2.57 2.39 2.4 407700 2.4 down down correct
NMFC.US New Mountain Finance Corporation 20260608 0 7.85 7.9 7.75 7.79 375000 7.5397 down down correct
NMIH.US NMI Holdings Inc 20260608 0 36.48 36.71 36.09 36.11 576000 36.11 down down correct
NMRD.US Nemaura Medical Inc 20260608 0 0.0002 0.0002 0.0002 0.0002 250 0.0002
NMRK.US Newmark Group Inc 20260608 0 14.67 14.885 14.48 14.69 1404700 14.69 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260608 0 3.42 3.53 3.32 3.46 35900 3.46 up up correct
NNAVW.US NextNav Inc. Warrant 20260608 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260608 0 2.87 3.05 2.83 2.9 304200 2.9 up up correct
NNDM.US Nano Dimension Ltd 20260608 0 1.57 1.6 1.51 1.51 2407908 1.51 down down correct
NNOX.US Nano 20260608 0 1.92 1.97 1.82 1.82 1213887 1.82 down down correct
NODK.US NI Holdings Inc 20260608 0 14.72 15.11 14.72 15.04 6600 15.04 up up correct
NOTV.US Inotiv Inc 20260608 0 0.14 0.14 0.1104 0.1111 2888178 0.1111 down down correct
NOVT.US Novanta Inc 20260608 0 158.65 164.79 157.11 164.34 339200 164.34 up up correct
NPCE.US NeuroPace Inc 20260608 0 15.81 15.81 15.44 15.63 104200 15.63 down down correct
NRC.US National Research Corporation 20260608 0 19.24 19.9 18.985 19.33 118652 19.1794 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260608 0 7.95 8.1 7.815 7.98 830400 7.98 up down incorrect
NRIM.US Northrim BanCorp Inc 20260608 0 24.87 25.31 24.77 24.81 70260 24.6538 down down correct
NRIX.US Nurix Therapeutics Inc 20260608 0 16.725 18.2 15.36 15.64 21065100 15.64 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260608 0 4.092 4.3495 4.08 4.33 1844689 4.33 up up correct
NSIT.US Insight Enterprises Inc 20260608 0 111.07 113.07 110.01 110.14 430600 110.14 down down correct
NSPR.US InspireMD Inc 20260608 0 0.89 0.95 0.8 0.82 177800 0.82 down down correct
NSSC.US Napco Security Technologies Inc 20260608 0 35.48 35.48 34.72 35.01 373200 34.8658 down down correct
NSYS.US Nortech Systems Incorporated 20260608 0 16.3 17.45 16.06 16.3 46100 16.3
NTAP.US NetApp Inc 20260608 0 170.12 172.05 165.82 170.31 2621700 169.7943 up up correct
NTCT.US NetScout Systems Inc 20260608 0 40.36 40.99 39.84 40.66 589431 40.66 up down incorrect
NTES.US NetEase Inc 20260608 0 119.46 120.67 118.67 118.7 502000 118.7 down up incorrect
NTGR.US NETGEAR Inc 20260608 0 24.32 25.2625 24.045 25.2 431520 25.2 up up correct
NTIC.US Northern Technologies International Corporation 20260608 0 8.08 8.1 8.01 8.03 4400 8.03 down down correct
NTLA.US Intellia Therapeutics Inc 20260608 0 13.83 14.04 13.325 13.49 3420300 13.49 down down correct
NTNX.US Nutanix Inc 20260608 0 53.38 53.5 51.76 51.85 3349900 51.85 down down correct
NTRA.US Natera Inc 20260608 0 215.86 220.09 212.03 213.47 1115200 213.47 down down correct
NTRB.US Nutriband Inc. Common Stock 20260608 0 3.58 3.655 3.52 3.53 15211 3.53 down down correct
NTRBW.US Nutriband Inc. Warrant 20260608 0 0.9 0.9 0.9 0.9 0 0.9
NTRS.US Northern Trust Corporation 20260608 0 171.17 172.11 168.76 169.11 999500 169.11 down down correct
NTRSO.US Northern Trust Corporation 20260608 0 18.7 18.7 18.535 18.545 43700 18.2512 down down correct
NTWK.US NetSol Technologies Inc 20260608 0 4.32 4.49 4.31 4.35 6300 4.35 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260608 0 90.48 91.88 87.3 88.49 1225700 88.49 down down correct
NUWE.US Nuwellis Inc 20260608 0 0.15 0.15 0.13 0.15 273306 5.25
NVAX.US Novavax Inc 20260608 0 9.57 9.69 8.6 8.62 6864200 8.62 down down correct
NVCR.US NovoCure Limited 20260608 0 17.26 17.91 16.83 16.85 1178600 16.85 down down correct
NVDA.US NVIDIA Corporation 20260608 0 210.18 210.47 206 208.64 138372797 208.64 down down correct
NVEC.US NVE Corporation 20260608 0 105.54 109.7 104.64 106.87 213800 106.87 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260608 0 506.79 526.35 497.12 507.96 535600 507.96 up up correct
NVNO.US enVVeno Medical Corp 20260608 0 10.21 10.21 10.21 10.21 235 10.21
NVOS.US Novo Integrated Sciences Inc 20260608 0 0.009 0.009 0.009 0.009 0 0.009
NVTS.US Navitas Semiconductor Corporation Common Stock 20260608 0 26.195 26.429 23.96 24.48 28975000 24.48 down down correct
NVVE.US Nuvve Holding Corp 20260608 0 0.3436 0.3436 0.3229 0.3279 11653 5.9022 down down correct
NWBI.US Northwest Bancshares Inc 20260608 0 14.3 14.375 14.22 14.28 643824 14.28 down down correct
NWE.US NorthWestern Corporation 20260608 0 70.79 71.23 69.57 69.85 890094 69.1913 down down correct
NWFL.US Norwood Financial Corp 20260608 0 30.45 31.14 30.45 30.9 17200 30.5853 up down incorrect
NWL.US Newell Brands Inc 20260608 0 3.75 4.24 3.74 4.21 13858800 4.21 up up correct
NWPX.US Northwest Pipe Company 20260608 0 120.74 123.14 118.77 121.16 97900 121.16 up up correct
NWS.US News Corporation 20260608 0 31.07 31.09 30.37 31.03 953806 31.03 down down correct
NWSA.US News Corporation 20260608 0 27.12 27.16 26.49 27.06 3907300 27.06 down down correct
NXPI.US NXP Semiconductors N.V 20260608 0 307.79 309.6 298.05 301.14 5607100 300.1219 down down correct
NXST.US Nexstar Media Group Inc 20260608 0 181.5 181.5 177 177.54 306800 177.54 down down correct
NXTC.US NextCure Inc 20260608 0 2.96 3.015 2.65 2.79 160100 2.79 down down correct
NXTP.US Nextplay Technologies Inc 20260608 0 0.0002 0.0002 0.0002 0.0002 1211 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260608 0 1.67 1.68 1.35 1.39 3701500 1.39 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260608 0 35.05 35.95 34.53 34.68 31300 34.68 down down correct
OCC.US Optical Cable Corporation 20260608 0 19.61 22 17.01 19 18998500 19 down down correct
OCCI.US OFS Credit Company Inc 20260608 0 3.23 3.3 3.23 3.27 147200 3.1545 up up correct
OCFC.US OceanFirst Financial Corp 20260608 0 18.19 18.34 17.965 17.98 1162093 17.98 down down correct
OCG.US Oriental Culture Holding LTD 20260608 0 1.73 2.059 1.665 1.8 4057300 1.8 up up correct
OCGN.US Ocugen Inc 20260608 0 1.3 1.31 1.25 1.26 3389000 1.26 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260608 0 11.89 11.98 11.74 11.87 443000 11.5373 down down correct
OCUL.US Ocular Therapeutix Inc 20260608 0 8.31 8.4 8.12 8.16 1502400 8.16 down down correct
ODFL.US Old Dominion Freight Line Inc 20260608 0 244.96 250.69 242 247.01 1924400 247.01 up up correct
OESX.US Orion Energy Systems Inc 20260608 0 9.42 9.4717 8.74 9.46 125134 9.46 up up correct
OFED.US Oconee Federal Financial Corp 20260608 0 18.75 18.75 18.75 18.75 0 18.75
OFIX.US Orthofix Medical Inc 20260608 0 10.25 10.3 9.65 9.69 384521 9.69 down down correct
OFLX.US Omega Flex Inc 20260608 0 30.33 30.94 30.33 30.56 25100 30.2182 up up correct
OFS.US OFS Capital Corporation 20260608 0 3.39 3.44 3.34 3.38 41317 3.2338 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260608 0 23.52 23.52 23.52 23.52 0 23.2167
OGI.US OrganiGram Holdings Inc 20260608 0 1.08 1.1 1.07 1.07 179400 1.07 down down correct
OKTA.US Okta Inc 20260608 0 117.5 119.41 115.86 116.85 3631700 116.85 down down correct
OLB.US The OLB Group Inc 20260608 0 0.4532 0.4611 0.4351 0.4498 155700 0.4498 down down correct
OLED.US Universal Display Corporation 20260608 0 87.75 89.19 86.25 88.82 1012654 88.3423 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260608 0 77.4 79.99 76.7 78.7 1966800 78.7 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260608 0 10.4 10.46 9.865 9.96 1377400 9.96 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260608 0 2.04 2.04 2.03 2.03 3628400 2.03 down down correct
OM.US Outset Medical Inc 20260608 0 4.59 4.674 4.3 4.32 84000 4.32 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260608 0 98.19 99.3 96.73 96.88 88200 96.88 down down correct
OMCL.US Omnicell Inc 20260608 0 43.52 43.52 41.76 41.95 583800 41.95 down down correct
OMER.US Omeros Corporation 20260608 0 10.02 10.1 9.63 9.85 1407500 9.85 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260608 0 0.995 1.03 0.931 0.962 1183000 0.962 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260608 0 0.102 0.102 0.102 0.102 1100 0.102
ON.US ON Semiconductor Corporation 20260608 0 122.57 124.53 119.83 120.9 12141000 120.9 down down correct
ONB.US Old National Bancorp 20260608 0 24.04 24.22 23.78 23.79 3475300 23.79 down up incorrect
ONCY.US Oncolytics Biotech Inc 20260608 0 0.83 0.86 0.82 0.84 1180800 0.84 up up correct
ONDS.US Ondas Holdings Inc 20260608 0 10.83 10.84 10.25 10.3 39401500 10.3 down down correct
ONEW.US OneWater Marine Inc 20260608 0 10.38 10.71 10.02 10.42 77400 10.42 up up correct
OPBK.US OP Bancorp 20260608 0 14.1 14.415 14.075 14.15 39354 14.15 up up correct
OPCH.US Option Care Health Inc 20260608 0 20.15 20.27 19.87 20.08 3053600 20.08 down down correct
OPEN.US Opendoor Technologies Inc 20260608 0 4.52 4.52 4.29 4.31 22894200 4.31 down down correct
OPHC.US OptimumBank Holdings Inc 20260608 0 5.46 5.54 5.46 5.51 23600 5.51 up up correct
OPK.US OPKO Health Inc 20260608 0 1.45 1.47 1.42 1.43 1938168 1.43 down down correct
OPRA.US Opera Limited 20260608 0 18.16 18.35 17.93 18.11 303576 17.7573 down down correct
OPRT.US Oportun Financial Corporation 20260608 0 4.77 4.8 4.65 4.77 211300 4.77
OPRX.US OptimizeRx Corporation 20260608 0 5.15 5.2 5.03 5.05 222900 5.05 down down correct
ORGN.US Origin Materials Inc 20260608 0 1.3 1.33 1.28 1.28 58700 1.28 down down correct
ORGNW.US Origin Materials Inc Warrant 20260608 0 0.0006 0.0007 0.0006 0.0007 77304 0.0007 up up correct
ORGO.US Organogenesis Holdings Inc 20260608 0 2.41 2.445 2.34 2.38 438200 2.38 down down correct
ORGS.US Orgenesis Inc 20260608 0 0.495 0.495 0.495 0.495 0 0.495
ORIC.US ORIC Pharmaceuticals Inc 20260608 0 7.63 7.756 7.355 7.53 1762025 7.53 down down correct
ORLY.US O'Reilly Automotive Inc 20260608 0 89.48 90.19 88.93 89.02 6905000 89.02 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260608 0 3.68 3.78 3.6358 3.64 135160 3.64 down down correct
ORRF.US Orrstown Financial Services Inc 20260608 0 37.83 38.49 36.74 37.84 73100 37.84 up up correct
OSBC.US Old Second Bancorp Inc 20260608 0 21.62 21.88 21.59 21.71 177000 21.71 up up correct
OSIS.US OSI Systems Inc 20260608 0 199.75 211.46 198 210.49 346800 210.49 up up correct
OSPN.US OneSpan Inc 20260608 0 14.13 14.3 13.98 14.17 392300 14.17 up up correct
OSS.US One Stop Systems Inc 20260608 0 17.54 17.586 16.47 16.49 845400 16.49 down down correct
OSUR.US OraSure Technologies Inc 20260608 0 4.09 4.19 4.05 4.15 808600 4.15 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20260608 0 24 24.39 23.975 24.28 463400 24.28 up down incorrect
OTEX.US Open Text Corporation 20260608 0 22.92 23.15 22.4 22.52 2460400 22.52 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260608 0 0.79 0.79 0.703 0.722 8661600 0.722 down up incorrect
OTLY.US Oatly Group AB 20260608 0 8.43 8.472 8.16 8.23 108600 8.23 down up incorrect
OTTR.US Otter Tail Corporation 20260608 0 86.77 88.15 86.55 87.91 171100 87.91 up up correct
OVBC.US Ohio Valley Banc Corp 20260608 0 48.21 49.54 47.44 48.36 85400 48.0732 up up correct
OVID.US Ovid Therapeutics Inc 20260608 0 2.44 2.45 2.32 2.36 1471300 2.36 down down correct
OVLY.US Oak Valley Bancorp 20260608 0 34.39 34.6 33.99 34.31 55700 34.31 down down correct
OWSCX.US OWSCX 20260608 0 19.32 19.32 19.32 19.32 0 18.8709
OXBR.US Oxbridge Re Holdings Limited 20260608 0 0.8923 0.8923 0.8545 0.8545 16135 0.8545 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260608 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260608 0 9.69 9.69 9.53 9.54 776100 9.127 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260608 0 24.6 24.6 24.6 24.6 4900 24.1782
OXLCM.US Oxford Lane Capital Corp 20260608 0 25.4 25.4 25.115 25.35 25472 25.0039 down down correct
OXLCP.US Oxford Lane Capital Corp 20260608 0 25.01 25.01 25.01 25.01 3209 25.01
OXSQ.US Oxford Square Capital Corp 20260608 0 1.28 1.36 1.24 1.34 1532600 1.2759 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260608 0 24.011 24.011 23.98 23.98 200 23.6408 down down correct
OZK.US Bank OZK 20260608 0 49.69 50.36 49.49 49.91 744700 49.4372 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260608 0 16.22 16.35 16.22 16.305 33900 16.305 up up correct
PAA.US Plains All American Pipeline L.P 20260608 0 22.87 22.87 22.58 22.8 2600800 22.8 down down correct
PAAS.US Pan American Silver Corp 20260608 0 47.83 48.65 46.94 47.28 4186400 47.28 down down correct
PACB.US Pacific Biosciences of California Inc 20260608 0 1.49 1.49 1.35 1.38 4225700 1.38 down down correct
PAGP.US Plains GP Holdings L.P 20260608 0 24.71 24.75 24.51 24.63 975000 24.63 down down correct
PAHC.US Phibro Animal Health Corporation 20260608 0 32.66 32.77 31.4 31.76 267769 31.76 down down correct
PALI.US Palisade Bio Inc 20260608 0 1.78 1.8 1.72 1.74 1100800 1.74 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260608 0 7.22 7.33 7.13 7.23 392100 7.23 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260608 0 269.63 273.05 264.42 266.33 7009800 266.33 down down correct
PASG.US Passage Bio Inc 20260608 0 5.64 5.79 5.375 5.47 28900 5.47 down down correct
PATK.US Patrick Industries Inc 20260608 0 85.42 87.62 84.88 85.07 385800 85.07 down down correct
PAVM.US PAVmed Inc 20260608 0 5.48 6.5 5.1 5.18 50000 5.18 down down correct
PAX.US Patria Investments Limited 20260608 0 11.53 11.53 11.3 11.4 1116400 11.4 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260608 0 5.04 5.155 4.97 5.14 2381300 5.14 up up correct
PAYS.US PaySign Inc 20260608 0 6.85 6.92 6.62 6.62 494700 6.62 down down correct
PAYX.US Paychex Inc 20260608 0 99.46 100.48 98.57 98.92 3612200 98.92 down down correct
PBFS.US Pioneer Bancorp Inc 20260608 0 16.29 16.47 16.045 16.08 21600 16.08 down down correct
PBHC.US Pathfinder Bancorp Inc 20260608 0 13.77 14.2 13.77 14.15 15743 14.0624 up up correct
PBLA.US Panbela Therapeutics Inc 20260608 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260608 0 7.15 7.17 6.8 6.85 141200 6.85 down down correct
PCAR.US PACCAR Inc 20260608 0 117.26 119.23 116.17 118.44 3186400 118.44 up up correct
PCB.US PCB Bancorp 20260608 0 25.16 25.695 25.16 25.37 22766 25.37 up up correct
PCRX.US Pacira BioSciences Inc 20260608 0 22.7 23.2 22.52 22.86 386700 22.86 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260608 0 2.51 2.656 2.41 2.42 16800 2.42 down down correct
PCT.US PureCycle Technologies Inc 20260608 0 12.75 12.81 11.88 12.015 4307700 12.015 down down correct
PCTTU.US PureCycle Technologies Inc 20260608 0 14.5 14.5 14.5 14.5 100 14.5
PCTTW.US PureCycle Technologies Inc 20260608 0 3.92 3.92 3.48 3.69 26366 3.69 down down correct
PCTY.US Paylocity Holding Corporation 20260608 0 111.67 113.47 110.23 112.07 450600 112.07 up up correct
PCVX.US Vaxcyte Inc 20260608 0 47.76 48.245 45.57 46.33 1341200 46.33 down down correct
PCYO.US Pure Cycle Corporation 20260608 0 10.55 10.69 10.35 10.4 58900 10.4 down down correct
PDD.US Pinduoduo Inc 20260608 0 84.75 85.02 82.14 82.62 9416600 82.62 down down correct
PDEX.US Pro 20260608 0 67.34 68.34 63.81 65 53233 65 down down correct
PDFS.US PDF Solutions Inc 20260608 0 53.5 56.54 52.32 56.3 998152 56.3 up up correct
PDLB.US PDL Community Bancorp 20260608 0 18.81 19.07 18.57 18.89 138200 18.89 up up correct
PDSB.US PDS Biotechnology Corporation 20260608 0 1.06 1.07 1 1 649500 1 down down correct
PDSKX.US PDSKX 20260608 0 28.32 28.32 28.32 28.32 0 28.1277
PDSRX.US PDSRX 20260608 0 28.05 28.05 28.05 28.05 0 27.8696
PDSYX.US PDSYX 20260608 0 28.74 28.74 28.74 28.74 0 28.5473
PEB.US PH 20260608 0 18.26 18.28 18.06 18.17 53751 17.8192 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260608 0 43.31 43.97 43.2 43.39 25175 43.39 up up correct
PEBO.US Peoples Bancorp Inc 20260608 0 35.31 35.63 35.15 35.4 177800 35.4 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260608 0 40.31 40.59 40.12 40.48 1440200 40.2726 up up correct
PEGA.US Pegasystems Inc 20260608 0 34.31 35.4 33.77 35.11 2092600 35.0749 up up correct
PENN.US Penn National Gaming Inc 20260608 0 19.13 19.3 18.79 19.17 2527400 19.17 up up correct
PEP.US PepsiCo Inc 20260608 0 140.92 141.86 139.26 140.68 8800500 140.68 down down correct
PERI.US Perion Network Ltd 20260608 0 7.86 7.9 7.63 7.71 636400 7.71 down down correct
PESI.US Perma 20260608 0 9.69 9.96 9.6 9.68 70000 9.68 down down correct
PETS.US PetMed Express Inc 20260608 0 1.7 1.76 1.69 1.7 122900 1.7
PETV.US PetVivo Holdings Inc. Common Stock 20260608 0 0.73 0.7997 0.73 0.7988 14628 0.7988 up up correct
PETZ.US TDH Holdings Inc 20260608 0 1.15 1.22 1.11 1.22 17600 1.22 up up correct
PFALX.US PFALX 20260608 0 6.82 6.82 6.82 6.82 0 6.7675
PFBC.US Preferred Bank 20260608 0 97.25 98.62 97 97.99 115800 97.261 up up correct
PFFLX.US PFFLX 20260608 0 6.82 6.82 6.82 6.82 0 6.7685
PFG.US Principal Financial Group Inc 20260608 0 105.22 105.99 104.8 105.03 890600 105.03 down down correct
PFIS.US Peoples Financial Services Corp 20260608 0 60.4 61.44 60.4 60.82 99800 60.82 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260608 0 8.07 8.1 7.93 7.99 1228900 7.8149 down down correct
PFX.US Phenixfin Corporation 20260608 0 44.205 44.205 44.205 44.205 193 44.205
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260608 0 23.9 23.9 23.77 23.9 5800 23.5654
PGC.US Peapack 20260608 0 44.49 45 44.25 44.73 76100 44.73 up up correct
PGEN.US Precigen Inc 20260608 0 3.59 3.68 3.51 3.57 4631200 3.57 down down correct
PGNY.US Progyny Inc 20260608 0 25.96 26.415 25.69 25.92 1612900 25.92 down down correct
PHAR.US Pharming Group NV 20260608 0 12.99 13 12.117 12.8 9400 12.8 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260608 0 10.18 10.35 9.76 10 720400 10 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260608 0 1.07 1.105 1.05 1.09 225400 1.09 up up correct
PHUN.US Phunware Inc 20260608 0 1.97 2 1.94 1.95 91100 1.95 down up incorrect
PHVS.US Pharvaris N.V 20260608 0 31.13 31.83 30.775 31.59 552722 31.59 up down incorrect
PI.US Impinj Inc 20260608 0 125.43 132.5 122.9 129.33 652700 129.33 up down incorrect
PIIVX.US PIIVX 20260608 0 51.5 51.5 51.5 51.5 0 51.5
PKBK.US Parke Bancorp Inc 20260608 0 31.34 31.9499 30.9 31.37 43004 31.1847 up down incorrect
PKOH.US Park 20260608 0 32.49 33.5 32.38 32.72 80100 32.72 up up correct
PLAB.US Photronics Inc 20260608 0 30.57 30.96 29.31 29.96 2008000 29.96 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260608 0 11.15 11.43 10.85 11.04 1512800 11.04 down down correct
PLBC.US Plumas Bancorp 20260608 0 54.59 55.94 54.16 54.71 86200 54.71 up up correct
PLBY.US PLBY Group Inc 20260608 0 1.33 1.3357 1.305 1.31 317572 1.31 down down correct
PLCE.US The Children's Place Inc 20260608 0 3.47 3.75 3.44 3.7 265900 3.7 up up correct
PLMR.US Palomar Holdings Inc 20260608 0 107.28 109.97 106.725 106.79 190700 106.79 down down correct
PLPC.US Preformed Line Products Company 20260608 0 372.82 375.93 365.2 373.19 73000 372.9991 up up correct
PLRX.US Pliant Therapeutics Inc 20260608 0 1.14 1.16 1.13 1.15 169378 1.15 up down incorrect
PLSE.US Pulse Biosciences Inc 20260608 0 25.59 26.3 24.77 24.84 242300 24.84 down up incorrect
PLTK.US Playtika Holding Corp 20260608 0 3.09 3.11 3.04 3.05 913300 3.05 down down correct
PLUG.US Plug Power Inc 20260608 0 3.32 3.34 3.17 3.19 45176500 3.19 down down correct
PLUS.US ePlus inc 20260608 0 82.62 84 82.06 83.35 218400 83.0769 up up correct
PLXS.US Plexus Corp 20260608 0 278.04 283.4 275.42 282.29 419800 282.29 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260608 0 0.7 0.72 0.6752 0.7 236400 0.7
PMFLX.US PMFLX 20260608 0 10.11 10.11 10.11 10.11 0 10.0743
PMT.US PC 20260608 0 18.08 18.195 18.06 18.06 9744 18.06 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260608 0 16.99 17.49 16.5 17.04 83100 17.04 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260608 0 1.14 1.14 1.085 1.09 185400 1.09 down down correct
PNBK.US Patriot National Bancorp Inc 20260608 0 1.05 1.05 1 1 344900 1 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260608 0 96.32 97.45 95.63 96.49 1281890 96.49 up up correct
PNNT.US PennantPark Investment Corporation 20260608 0 3.86 3.89 3.76 3.81 681800 3.7257 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260608 0 183.6 190 183.21 189.9 49300 189.9 up up correct
PNTG.US The Pennant Group Inc 20260608 0 31.63 32.005 30.85 31.38 164700 31.38 down up incorrect
PODD.US Insulet Corporation 20260608 0 151.98 153.57 150 151.51 1569600 151.51 down down correct
POLA.US Polar Power Inc 20260608 0 1.93 1.93 1.78 1.81 86867 1.81 down down correct
POOL.US Pool Corporation 20260608 0 182.74 184.05 179.28 180.95 1168300 180.95 down down correct
POW.US Powered Brands 20260608 0 29.59 29.78 29.17 29.418 113600 29.418 down up incorrect
POWI.US Power Integrations Inc 20260608 0 79.24 79.66 75.57 76.68 1153400 76.68 down down correct
POWL.US Powell Industries Inc 20260608 0 297.22 297.99 286 293.6 421600 293.6 down down correct
POWW.US AMMO Inc 20260608 0 2.01 2.02 1.96 1.98 407900 1.98 down down correct
POWWP.US AMMO Inc 20260608 0 24.11 24.11 23.85 23.9 2100 23.9 down up incorrect
PPBT.US Purple Biotech Ltd 20260608 0 2.85 2.99 2.845 2.92 20500 2.92 up up correct
PPC.US Pilgrim's Pride Corporation 20260608 0 29.83 30.05 29.11 29.18 1335100 29.18 down down correct
PPIH.US Perma 20260608 0 31.55 32 30.56 31.27 76900 31.27 down down correct
PPSI.US Pioneer Power Solutions Inc 20260608 0 4.35 4.41 4.13 4.18 135546 4.18 down up incorrect
PPTA.US Midas Gold Corp. 20260608 0 23.11 23.3 22.4 22.91 1355900 22.91 down down correct
PRAA.US PRA Group Inc 20260608 0 16.14 16.14 14.73 15.2 956600 15.2 down down correct
PRAX.US Praxis Precision Medicines Inc 20260608 0 258.34 266.6 247.588 253.25 726400 253.25 down down correct
PRCH.US Porch Group Inc 20260608 0 9.3 9.665 9.255 9.53 1071600 9.53 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260608 0 27.73 29.41 27.715 28.35 1312500 28.35 up down incorrect
PRDO.US Perdoceo Education Corporation 20260608 0 34.11 34.59 33.94 34.08 406000 34.08 down down correct
PRFX.US PainReform Ltd 20260608 0 1.53 1.58 1.38 1.46 1137651 1.46 down down correct
PRGS.US Progress Software Corporation 20260608 0 30.95 31.57 30.81 31.16 598200 31.16 up up correct
PRIM.US Primoris Services Corporation 20260608 0 123.81 125.96 118.7 122.82 1710181 122.719 down down correct
PRIVX.US Sharespost 100 Fund 20260608 0 50.53 50.53 50.53 50.53 0 50.53
PRLD.US Prelude Therapeutics Incorporated 20260608 0 3.86 3.995 3.76 3.84 281300 3.84 down up incorrect
PRLVX.US PRLVX 20260608 0 49.51 49.51 49.51 49.51 0 49.51
PROF.US Profound Medical Corp 20260608 0 6.76 6.76 6.52 6.57 16500 6.57 down down correct
PROV.US Provident Financial Holdings Inc 20260608 0 16.99 17.21 16.78 16.79 12300 16.79 down down correct
PRPH.US ProPhase Labs Inc 20260608 0 0.09 0.1198 0.09 0.1 16040 0.1 up up correct
PRPL.US Purple Innovation Inc 20260608 0 0.395 0.4 0.3911 0.3911 8935 9.7775 down up incorrect
PRPO.US Precipio Inc 20260608 0 23.75 23.94 22.75 23 39300 23 down down correct
PRQR.US ProQR Therapeutics N.V 20260608 0 1.53 1.55 1.485 1.53 387350 1.53
PRTA.US Prothena Corporation plc 20260608 0 8.8 8.89 8.53 8.56 313207 8.56 down down correct
PRTC.US PureTech Health plc 20260608 0 16.862 16.862 16.862 16.862 6761 16.862
PRTH.US Priority Technology Holdings Inc 20260608 0 5.88 5.99 5.82 5.96 236200 5.96 up up correct
PRTS.US CarParts.com Inc 20260608 0 5.91 6.165 5.84 5.87 57960 5.87 down down correct
PRVA.US Privia Health Group Inc 20260608 0 21.49 21.7 21.355 21.41 975600 21.41 down down correct
PSA.US PQ 20260608 0 15.26 15.34 15.24 15.27 4884 15.0244 up down incorrect
PSEC.US Prospect Capital Corporation 20260608 0 2.23 2.27 2.19 2.24 4449700 2.2055 up up correct
PSHG.US Performance Shipping Inc 20260608 0 1.77 1.85 1.75 1.82 104700 1.82 up up correct
PSMT.US PriceSmart Inc 20260608 0 175.05 177.65 174.73 177.03 249200 177.03 up up correct
PSNL.US Personalis Inc 20260608 0 11.02 11.09 10.01 10.04 2341700 10.04 down down correct
PSTV.US Plus Therapeutics Inc 20260608 0 5.29 5.86 5.26 5.53 145000 5.53 up up correct
PTC.US PTC Inc 20260608 0 136.4 138.46 134.56 136.07 1801200 136.07 down down correct
PTCT.US PTC Therapeutics Inc 20260608 0 70.96 71.91 69.74 70.87 1293400 70.87 down down correct
PTEN.US Patterson 20260608 0 11.73 12.08 11.71 11.9 6310100 11.9 up up correct
PTGX.US Protagonist Therapeutics Inc 20260608 0 98.95 101.16 96.7 98.03 567714 98.03 down down correct
PTIX.US Protagenic Therapeutics Inc 20260608 0 0.52 0.526 0.52 0.526 500 0.526 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260608 0 3.99 4.015 3.91 3.91 1187200 3.91 down down correct
PTON.US Peloton Interactive Inc 20260608 0 5.8 5.89 5.63 5.66 12025600 5.66 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260608 0 0.007 0.007 0.006 0.006 22100 0.006 down down correct
PUBM.US PubMatic Inc 20260608 0 11.6 11.6 11.2 11.24 462500 11.24 down down correct
PUCK.US Goal Acquisitions Corp 20260608 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260608 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260608 0 1.32 1.55 1.32 1.42 141700 1.42 up up correct
PWP.US Perella Weinberg Partners 20260608 0 15.64 16.46 15.57 15.6 1160000 15.6 down down correct
PXLW.US Pixelworks Inc 20260608 0 6.47 6.74 6.3 6.47 55500 6.47
PXS.US Pyxis Tankers Inc 20260608 0 4.61 4.73 4.52 4.6 96200 4.6 down down correct
PYPD.US PolyPid Ltd 20260608 0 4.55 4.926 4.4 4.62 68600 4.62 up up correct
PYPL.US PayPal Holdings Inc 20260608 0 41.26 41.42 40.655 41.26 16778100 41.26
PYXS.US Pyxis Oncology Inc. 20260608 0 1.84 1.84 1.68 1.69 162500 1.69 down down correct
PZZA.US Papa John's International Inc 20260608 0 31.6 32.05 31.26 31.65 839200 31.65 up up correct
QCOM.US QUALCOMM Incorporated 20260608 0 221.03 221.93 214.63 217.77 17180600 217.77 down down correct
QCRH.US QCR Holdings Inc 20260608 0 93.5 94.87 93.5 93.97 82126 93.8706 up up correct
QDEL.US Quidel Corporation 20260608 0 14.34 14.76 13.98 14.47 1363400 14.47 up up correct
QFIN.US 360 DigiTech Inc 20260608 0 14.54 14.555 14.13 14.27 1774300 14.27 down down correct
QH.US Quhuo Limited 20260608 0 3.19 3.69 3 3.62 29400 3.62 up up correct
QLYS.US Qualys Inc 20260608 0 108.96 110.49 106.75 110.31 523300 110.31 up up correct
QMCO.US Quantum Corporation 20260608 0 13.12 13.26 11.9 12.54 1467000 12.54 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260608 0 4.72 4.75 4.325 4.57 34500 4.57 down down correct
QNST.US QuinStreet Inc 20260608 0 11.86 11.96 11.57 11.86 575034 11.86
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260608 0 30.59 30.87 30.26 30.32 81100 29.5966 down down correct
QRHC.US Quest Resource Holding Corporation 20260608 0 1.27 1.3 1.25 1.28 11900 1.28 up up correct
QRVO.US Qorvo Inc 20260608 0 100.85 103.405 98.63 99.89 1863600 99.89 down up incorrect
QSI.US Quantum 20260608 0 1.09 1.095 1.03 1.06 4310400 1.06 down down correct
QSIAW.US Quantum 20260608 0 0.1994 0.1994 0.1994 0.1994 331582 0.1994
QTRX.US Quanterix Corporation 20260608 0 3.35 3.43 3.105 3.13 601500 3.13 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260608 0 10.3 10.63 9.95 10.45 12412500 10.45 up up correct
QUIK.US QuickLogic Corporation 20260608 0 20.99 21.09 20.2 20.78 326932 20.78 down down correct
QURE.US uniQure N.V 20260608 0 26.85 27.76 26.78 27 760900 27 up up correct
RAIL.US FreightCar America Inc 20260608 0 7.64 8.01 7.59 7.97 188300 7.97 up down incorrect
RAIN.US Rain Therapeutics Inc 20260608 0 2.2 2.2 2.05 2.19 18700 2.19 down up incorrect
RAND.US Rand Capital Corporation 20260608 0 10.13 10.15 10.1262 10.15 2292 10.15 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260608 0 0.84 0.85 0.818 0.84 488400 0.84
RARE.US Ultragenyx Pharmaceutical Inc 20260608 0 22.15 22.29 21.39 21.59 1689300 21.59 down down correct
RAVE.US RAVE Restaurant Group Inc 20260608 0 2.87 3.12 2.86 3.07 47500 3.07 up up correct
RBB.US RBB Bancorp 20260608 0 24.09 24.55 24.09 24.25 240000 24.25 up up correct
RBBN.US Ribbon Communications Inc 20260608 0 2.86 2.96 2.84 2.88 577000 2.88 up up correct
RBCAA.US Republic Bancorp Inc 20260608 0 84.55 85.77 84.26 84.87 98766 84.3739 up up correct
RBCN.US Rubicon Technology Inc 20260608 0 5.12 5.41 5.12 5.41 1300 5.41 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260608 0 16.48 16.49 16.378 16.39 42888 11.7323 down down correct
RCAT.US Red Cat Holdings Inc 20260608 0 13.2 13.33 12.26 12.46 10118300 12.46 down down correct
RCEL.US AVITA Medical Inc 20260608 0 4.27 4.31 4.13 4.16 159500 4.16 down down correct
RCILX.US RCILX 20260608 0 9.05 9.05 9.05 9.05 0 9.05
RCKT.US Rocket Pharmaceuticals Inc 20260608 0 2.77 2.81 2.635 2.7 2359500 2.7 down down correct
RCKY.US Rocky Brands Inc 20260608 0 37.5 38.365 37.5 37.96 49810 37.96 up up correct
RCMT.US RCM Technologies Inc 20260608 0 23.82 24.09 23.55 23.89 58200 23.89 up up correct
RCON.US Recon Technology Ltd 20260608 0 0.55 0.62 0.55 0.58 305600 0.58 up down incorrect
RDCM.US RADCOM Ltd 20260608 0 12.77 13.12 12.5 12.8 372400 12.8 up up correct
RDHL.US RedHill Biopharma Ltd 20260608 0 1.03 1.03 0.951 1.02 150700 1.02 down down correct
RDI.US Reading International Inc 20260608 0 1.18 1.18 1.12 1.16 30100 1.16 down down correct
RDIB.US Reading International Inc 20260608 0 8.5 8.5 8.5 8.5 1975 8.5
RDNT.US RadNet Inc 20260608 0 54.4 55.27 53.53 54.16 556200 54.16 down down correct
RDVT.US Red Violet Inc 20260608 0 52.48 53.65 52.12 53.49 128700 53.49 up up correct
RDWR.US Radware Ltd 20260608 0 28.2 28.57 27.95 28.45 124500 28.45 up up correct
REAL.US The RealReal Inc 20260608 0 8.95 9.35 8.81 9.2 2459100 9.2 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260608 0 1.66 1.75 1.6403 1.69 3429657 1.69 up up correct
REE.US REE Automotive Ltd. 20260608 0 0.424 0.45 0.41 0.413 15800 0.413 down up incorrect
REED.US Reed's Inc 20260608 0 1.7 1.72 1.52 1.72 10200 1.72 up down incorrect
REFR.US Research Frontiers Incorporated 20260608 0 0.74 0.76 0.72 0.73 24600 0.73 down down correct
REG.US Regency Centers Corporation 20260608 0 77.68 78.66 77.21 77.56 1866400 76.8343 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260608 0 638.04 638.95 608.98 611.34 1259200 611.34 down down correct
REKR.US Rekor Systems Inc 20260608 0 0.758 0.768 0.733 0.738 1444600 0.738 down down correct
RELL.US Richardson Electronics Ltd 20260608 0 16.5 16.89 16.4 16.63 182700 16.63 up up correct
RELY.US Remitly Global Inc. Common Stock 20260608 0 19.01 19.125 18.435 18.45 4789700 18.45 down down correct
REPL.US Replimune Group Inc 20260608 0 9.2 9.45 8.7 8.97 3142800 8.97 down down correct
RETO.US ReTo Eco 20260608 0 2.2 2.34 2.04 2.06 61592 2.06 down down correct
REYN.US Reynolds Consumer Products Inc 20260608 0 22.29 22.69 22.195 22.45 976100 22.45 up down incorrect
RFIL.US RF Industries Ltd 20260608 0 17.46 17.53 16.52 16.67 136463 16.67 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260608 0 21.23 21.98 20.4 21.39 123500 21.39 up up correct
RGCO.US RGC Resources Inc 20260608 0 22.81 23.09 22.19 22.47 9800 22.2854 down down correct
RGEN.US Repligen Corporation 20260608 0 123.57 126.48 121.21 125.33 741300 125.33 up up correct
RGLD.US Royal Gold Inc 20260608 0 206.5 209.28 205.05 205.7 626700 205.2085 down down correct
RGNX.US REGENXBIO Inc 20260608 0 6.11 6.3 5.95 6.13 1198000 6.13 up up correct
RGP.US Resources Connection Inc 20260608 0 4.54 4.645 4.47 4.53 325046 4.53 down down correct
RIBT.US RiceBran Technologies 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260608 0 24.79 25.4 24.61 24.76 29900 24.6875 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260608 0 29.94 30.6 29.61 30.08 187387 30.08 up up correct
RILY.US B. Riley Financial Inc 20260608 0 8.68 9.05 8.55 8.62 877800 8.62 down down correct
RILYN.US B. Riley Financial Inc 20260608 0 24.92 24.95 24.91 24.95 14900 24.5458 up up correct
RILYP.US B. Riley Financial Inc 20260608 0 16.94 16.94 16.62 16.74 12000 16.74 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260608 0 21.18 21.275 21 21.04 18400 20.6618 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260608 0 19.83 20.05 19.8 19.8 30415 19.4616 down down correct
RIOT.US Riot Blockchain Inc 20260608 0 25.365 26.17 24.31 25.69 12919100 25.69 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260608 0 16.71 17.6 16.37 16.84 22634400 16.84 up up correct
RKDA.US Arcadia Biosciences Inc 20260608 0 1.03 1.03 0.892 0.925 54600 0.925 down down correct
RKLB.US Rocket Lab USA Inc. 20260608 0 114.67 116.25 111 113.65 13433200 113.65 down down correct
RLAY.US Relay Therapeutics Inc 20260608 0 13.91 14.185 13.51 13.66 2917400 13.66 down down correct
RLMD.US Relmada Therapeutics Inc 20260608 0 6.04 6.1 5.6875 5.72 1575452 5.72 down down correct
RLYB.US Rallybio Corporation Common Stock 20260608 0 15.98 16.42 15.9 15.91 21700 15.91 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260608 0 14.67 14.81 14.62 14.78 18800 14.78 up up correct
RMBS.US Rambus Inc 20260608 0 154.24 159.63 149.32 152.03 3503200 152.03 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260608 0 1.74 1.74 1.65 1.68 30000 1.68 down up incorrect
RMNI.US Rimini Street Inc 20260608 0 4.15 4.23 4.095 4.12 358100 4.12 down up incorrect
RMR.US The RMR Group Inc 20260608 0 20.4 20.6 20.31 20.55 114800 20.102 up down incorrect
RMTI.US Rockwell Medical Inc 20260608 0 0.661 0.6847 0.6443 0.661 31997 6.61
RNA.US Avidity Biosciences Inc 20260608 0 11.9 11.91 11.48 11.55 126141 11.55 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260608 0 5.43 5.68 4.5 5.09 86234 5.09 down down correct
RNST.US Renasant Corporation 20260608 0 41.14 41.73 40.49 41.05 810000 40.8162 down down correct
RNW.US Renew Energy Global PLC 20260608 0 6.14 6.18 5.95 5.95 1071700 5.95 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260608 0 0.004 0.004 0.004 0.004 0 0.004
RNXT.US RenovoRx Inc. Common Stock 20260608 0 0.911 0.94 0.88 0.886 429600 0.886 down down correct
ROAD.US Construction Partners Inc 20260608 0 110.4 111.19 106.01 106.37 697900 106.37 down down correct
ROCK.US Gibraltar Industries Inc 20260608 0 37.36 38.83 37.08 38.39 390400 38.39 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260608 0 28.515 28.98 28.285 28.49 6072600 28.49 down down correct
ROKU.US Roku Inc 20260608 0 125.85 126.105 122.58 123.57 3621700 123.57 down down correct
ROOT.US Root Inc 20260608 0 53.53 56.025 53.425 54.92 257900 54.92 up up correct
ROST.US Ross Stores Inc 20260608 0 230.35 231.89 226.8 227.42 3063700 226.975 down down correct
RPAY.US Repay Holdings Corporation 20260608 0 3.52 3.52 3.45 3.45 309300 3.45 down up incorrect
RPD.US Rapid7 Inc 20260608 0 7.41 7.6 7.32 7.34 1155100 7.34 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260608 0 2.04 2.04 1.96 1.99 91900 1.99 down up incorrect
RPRX.US Royalty Pharma plc 20260608 0 56 56.5 54.58 54.86 3714700 54.86 down up incorrect
RRBI.US Red River Bancshares Inc 20260608 0 90.99 92.03 89.88 90.84 86900 90.84 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260608 0 4.46 4.52 4.31 4.38 106500 4.38 down up incorrect
RRR.US Red Rock Resorts Inc 20260608 0 57.54 58.575 57.405 58.09 669100 57.8507 up down incorrect
RSSS.US Research Solutions Inc 20260608 0 2.2 2.32 2.2 2.25 49100 2.25 up up correct
RSVR.US Reservoir Media Inc 20260608 0 10.32 10.41 10.145 10.16 29100 10.16 down down correct
RSVRW.US Reservoir Media Management Inc 20260608 0 0.12 0.12 0.12 0.12 0 0.12
RUN.US Sunrun Inc 20260608 0 13.755 13.985 13.08 13.46 7683700 13.46 down down correct
RUSHA.US Rush Enterprises Inc 20260608 0 67.18 68.73 67.17 67.27 495700 67.27 up up correct
RUSHB.US Rush Enterprises Inc 20260608 0 66.99 68.32 66.12 66.22 53100 66.22 down down correct
RVMD.US Revolution Medicines Inc 20260608 0 150.1 152.1 147.41 148.49 2734800 148.49 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260608 0 0.6101 0.7151 0.6101 0.6898 32721 0.6898 up up correct
RVSB.US Riverview Bancorp Inc 20260608 0 5.66 5.75 5.6 5.66 34600 5.6385
RWAY.US Runway Growth Finance Corp. Common Stock 20260608 0 6.2 6.2 6 6.01 547200 6.01 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260608 0 3.42 3.42 3.28 3.32 15796600 3.32 down down correct
RXST.US RxSight Inc. Common Stock 20260608 0 5 5.03 4.905 4.95 646519 4.95 down down correct
RXT.US Rackspace Technology Inc 20260608 0 4.84 4.85 4.39 4.51 10736400 4.51 down down correct
RYAAY.US Ryanair Holdings plc 20260608 0 56.99 57.12 56.28 56.33 654400 56.33 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260608 0 87.09 87.101 84.88 85.925 489300 85.925 down down correct
RZB.US Reinsurance Group of America Incorporated 20260608 0 25.33 25.335 25.32 25.32 114100 25.32 down down correct
RZLT.US Rezolute Inc 20260608 0 4.25 4.37 4.06 4.08 2261500 4.08 down down correct
SABR.US Sabre Corporation 20260608 0 1.64 1.76 1.63 1.655 2561600 1.655 up up correct
SABS.US SAB Biotherapeutics Inc 20260608 0 3.4 3.445 3.335 3.4 349000 3.4
SABSW.US SAB Biotherapeutics Inc 20260608 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260608 0 70.6 70.6 69.74 69.81 112800 69.81 down down correct
SAIA.US Saia Inc 20260608 0 470.22 489.43 466.25 480.68 331500 480.68 up up correct
SALM.US Salem Media Group Inc 20260608 0 0.9501 0.9575 0.94 0.9401 171914 0.9401 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260608 0 11.29 11.29 10.68 10.93 41400 10.7213 down down correct
SANA.US Sana Biotechnology Inc 20260608 0 2.74 2.745 2.61 2.69 3344200 2.69 down down correct
SANM.US Sanmina Corporation 20260608 0 262 262 248.73 251.95 874400 251.95 down down correct
SATS.US EchoStar Corporation 20260608 0 118.29 118.66 109.7 116.62 11735900 116.62 down down correct
SBAC.US SBA Communications Corporation 20260608 0 206 207.99 199.54 200.1 935300 200.1 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260608 0 30.32 30.56 30.16 30.17 431600 29.9913 down down correct
SBET.US Sharplink Gaming Ltd 20260608 0 5.44 5.66 5.42 5.52 8760900 5.52 up up correct
SBFG.US SB Financial Group Inc 20260608 0 22.22 22.44 21.93 22.24 17400 22.24 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20260608 0 13.82 14.02 13.71 13.92 364701 13.92 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260608 0 27.31 27.345 26.21 26.72 1042620 26.2279 down up incorrect
SBNY.US Signature Bank 20260608 0 0.46 0.46 0.45 0.45 1300 0.45 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20260608 0 18.4 18.53 17.81 18.16 4560600 18.16 down up incorrect
SBSI.US Southside Bancshares Inc 20260608 0 33.43 33.44 32.13 33.06 73100 33.06 down down correct
SBUX.US Starbucks Corporation 20260608 0 94.84 95.77 94.47 94.82 7306400 94.82 down down correct
SCHL.US Scholastic Corporation 20260608 0 43.15 43.3 42.04 42.65 370400 42.65 down down correct
SCKT.US Socket Mobile Inc 20260608 0 0.87 0.89 0.85 0.86 138700 0.86 down down correct
SCOR.US comScore Inc 20260608 0 8.09 8.155 7.8163 7.97 53579 7.97 down down correct
SCPS.US Scopus BioPharma Inc 20260608 0 0.0006 0.0006 0.0006 0.0006 28897 0.0006
SCSC.US ScanSource Inc 20260608 0 46.84 48.68 46.12 48.15 241743 48.15 up up correct
SCVL.US Shoe Carnival Inc 20260608 0 16.56 16.9 16.2 16.73 1285406 16.5415 up up correct
SCYX.US SCYNEXIS Inc 20260608 0 4.75 4.81 4.45 4.45 50114 4.45 down down correct
SDGR.US Schrödinger Inc 20260608 0 14.515 14.73 14.275 14.4 866000 14.4 down down correct
SEAC.US SeaChange International Inc 20260608 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260608 0 8.62 8.72 8.3 8.33 35600 8.33 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260608 0 0.062 0.062 0.062 0.062 0 0.062
SEDG.US SolarEdge Technologies Inc 20260608 0 67.44 68.19 63.815 63.95 2036000 63.95 down down correct
SEED.US Origin Agritech Limited 20260608 0 1.01 1.07 0.95 0.96 26800 0.96 down down correct
SEER.US Seer Inc 20260608 0 1.79 1.81 1.78 1.79 170995 1.79
SEIC.US SEI Investments Company 20260608 0 88.36 89.39 87.81 88.24 511900 88.24 down down correct
SELF.US Global Self Storage Inc 20260608 0 5.07 5.13 5.01 5.01 47800 4.9393 down down correct
SENEA.US Seneca Foods Corporation 20260608 0 146.37 147.92 141.65 143.88 205300 143.88 down down correct
SENEB.US Seneca Foods Corporation 20260608 0 145.75 145.75 145.75 145.75 106 145.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20260608 0 2.31 2.31 2.08 2.1 36400 2.1 down down correct
SFBC.US Sound Financial Bancorp Inc 20260608 0 42.07 42.07 42.06 42.07 5040 42.07
SFBS.US ServisFirst Bancshares Inc 20260608 0 78.59 79.69 78.2 78.2 188400 77.8575 down down correct
SFIX.US Stitch Fix Inc 20260608 0 3.47 3.68 3.45 3.66 1630000 3.66 up up correct
SFM.US Sprouts Farmers Market Inc 20260608 0 83.02 88.42 82.41 86.68 2657100 86.68 up up correct
SFNC.US Simmons First National Corporation 20260608 0 21.72 21.9 21.6 21.6 1063700 21.3937 down down correct
SFST.US Southern First Bancshares Inc 20260608 0 59 60.18 59 59.71 97900 59.71 up up correct
SGA.US Saga Communications Inc 20260608 0 9.1 9.25 8.83 8.97 32500 8.97 down down correct
SGC.US Superior Group of Companies Inc 20260608 0 12.89 13.48 12.89 12.97 58100 12.97 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260608 0 4.53 4.64 4.434 4.63 82300 4.63 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260608 0 13.58 13.63 13.095 13.25 2059200 13.25 down down correct
SGMO.US Sangamo Therapeutics Inc 20260608 0 0.189 0.215 0.14 0.172 6896612 0.172 down down correct
SGRP.US SPAR Group Inc 20260608 0 0.77 0.77 0.73 0.76 128300 0.76 down down correct
SGRY.US Surgery Partners Inc 20260608 0 13.83 13.95 13.645 13.855 720300 13.855 up up correct
SHBI.US Shore Bancshares Inc 20260608 0 21.08 21.525 21.06 21.38 199462 21.38 up up correct
SHC.US Sotera Health Company 20260608 0 15.69 16.11 15.65 15.86 2447900 15.86 up up correct
SHEN.US Shenandoah Telecommunications Company 20260608 0 16.28 16.44 16.03 16.16 172600 16.16 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260608 0 15.48 15.59 15.14 15.41 195100 15.1923 down down correct
SHLS.US Shoals Technologies Group Inc 20260608 0 11.05 11.44 10.795 10.88 4859000 10.88 down up incorrect
SHO.US PI 20260608 0 21.15 21.27 21.15 21.22 4837 20.8694 up down incorrect
SHOO.US Steven Madden Ltd 20260608 0 44.3 45.78 43.91 45.31 1309700 45.31 up down incorrect
SIBN.US SI 20260608 0 15.11 15.41 14.96 14.97 350702 14.97 down down correct
SIEB.US Siebert Financial Corp 20260608 0 1.87 1.875 1.81 1.82 25811 1.82 down down correct
SIFY.US Sify Technologies Limited 20260608 0 14.94 16.43 14.56 15.79 128400 15.79 up down incorrect
SIGA.US SIGA Technologies Inc 20260608 0 4.32 4.38 4.28 4.33 353500 4.33 up down incorrect
SIGI.US Selective Insurance Group Inc 20260608 0 87.81 89.34 87.3 87.87 576300 87.87 up down incorrect
SIGIP.US Selective Insurance Group Inc 20260608 0 16.04 16.04 16.01 16.02 3100 16.02 down up incorrect
SILC.US Silicom Ltd 20260608 0 40.14 43.98 39.08 43.32 140900 43.32 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20260608 0 270.12 274.32 260.16 263.21 790700 263.21 down down correct
SINT.US Sintx Technologies Inc 20260608 0 2.08 2.196 2.03 2.07 33200 2.07 down down correct
SIRI.US Sirius XM Holdings Inc 20260608 0 27.14 27.52 27.05 27.44 3552300 27.44 up up correct
SISI.US Shineco Inc 20260608 0 0.304 0.304 0.304 0.304 0 0.304
SITM.US SiTime Corporation 20260608 0 656.355 668.78 632.5 664.28 434600 664.28 up up correct
SJ.US Scienjoy Holding Corporation 20260608 0 1.16 1.18 1.06 1.16 97600 1.16
SKIN.US The Beauty Health Company 20260608 0 0.598 0.659 0.598 0.634 756900 0.634 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260608 0 1.26 1.325 1.23 1.31 450100 1.31 up up correct
SKYT.US SkyWater Technology Inc 20260608 0 36.06 37.02 35.5 36.85 632541 36.85 up up correct
SKYW.US SkyWest Inc 20260608 0 84.04 85.12 83.27 83.55 541700 83.55 down down correct
SLAB.US Silicon Laboratories Inc 20260608 0 218.95 219.13 217.8 218.2 280000 218.2 down down correct
SLDB.US Solid Biosciences Inc 20260608 0 6.74 6.84 6.385 6.41 862910 6.41 down up incorrect
SLGC.US Somalogic Inc 20260608 0 19.32 19.32 19.32 19.32 600 19.32
SLGL.US Sol 20260608 0 77.8 80.78 75.5 80 59500 80 up down incorrect
SLGN.US Silgan Holdings Inc 20260608 0 36.33 36.79 36.08 36.66 1063200 36.66 up down incorrect
SLM.US SLM Corporation 20260608 0 22.05 22.68 22.05 22.39 1932000 22.39 up up correct
SLMBP.US SLM Corporation 20260608 0 74.63 75.08 74.25 74.92 11000 74.92 up up correct
SLN.US Silence Therapeutics plc 20260608 0 6.24 6.31 6.02 6.23 77400 6.23 down down correct
SLNG.US Stabilis Solutions Inc 20260608 0 4.91 5.09 4.682 4.86 45282 4.86 down up incorrect
SLNH.US Soluna Holdings Inc 20260608 0 1.43 1.44 1.28 1.37 15587300 1.37 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260608 0 10.5 11 10.5 10.89 17500 10.89 up down incorrect
SLP.US Simulations Plus Inc 20260608 0 16.04 16.12 15.64 15.91 184000 15.91 down down correct
SLRC.US SLR Investment Corp 20260608 0 12.8 12.96 12.54 12.74 332700 12.4343 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260608 0 8.51 8.53 7.95 7.98 5887200 7.98 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260608 0 70.1 70.55 69 69.78 86600 69.78 down down correct
SMBK.US SmartFinancial Inc 20260608 0 42.58 43.1 42.24 42.46 99600 42.46 down down correct
SMCI.US Super Micro Computer Inc 20260608 0 43.81 44.74 42.18 43.99 31631100 43.99 up down incorrect
SMID.US Smith 20260608 0 30.55 30.55 28.72 28.75 12500 28.75 down down correct
SMIT.US Schmitt Industries Inc 20260608 0 0.015 0.015 0.015 0.015 113 0.015
SMMT.US Summit Therapeutics Inc 20260608 0 14.94 14.98 13.81 14.11 5493100 14.11 down down correct
SMPL.US The Simply Good Foods Company 20260608 0 11.86 12.12 11.7 11.93 1538400 11.93 up up correct
SMSI.US Smith Micro Software Inc 20260608 0 3.65 3.67 3.39 3.56 65800 3.56 down down correct
SMTC.US Semtech Corporation 20260608 0 158.81 160.77 153.34 158.79 3549300 158.79 down down correct
SMTI.US Sanara MedTech Inc 20260608 0 22.34 22.36 21.56 22.09 46100 22.09 down up incorrect
SNAX.US Stryve Foods Inc 20260608 0 0.001 0.001 0.001 0.001 316 0.001
SNBR.US Sleep Number Corporation 20260608 0 0.4633 0.5299 0.405 0.5251 12161368 0.5251 up up correct
SND.US Smart Sand Inc 20260608 0 5.53 5.85 5.53 5.82 493300 5.82 up up correct
SNDL.US Sundial Growers Inc 20260608 0 1.42 1.46 1.42 1.45 1469200 1.45 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260608 0 17.38 17.54 16.66 16.96 2338400 16.96 down down correct
SNES.US SenesTech Inc 20260608 0 1.56 1.645 1.55 1.61 44200 1.61 up up correct
SNEX.US StoneX Group Inc 20260608 0 117.15 120.5201 116.67 117.69 767413 78.46 up up correct
SNFCA.US Security National Financial Corporation 20260608 0 9.0952 9.1667 8.781 8.8571 80886 8.4354 down down correct
SNGX.US Soligenix Inc 20260608 0 0.45 0.47 0.42 0.42 13791000 0.42 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260608 0 1.15 1.16 1.09 1.09 91500 1.09 down down correct
SNPS.US Synopsys Inc 20260608 0 467.28 478.51 463.38 473.48 1579400 473.48 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260608 0 14.81 14.85 12.63 13 49500 13 down down correct
SNT.US Senstar Technologies Ltd. 20260608 0 2.47 2.65 2.45 2.55 16100 2.55 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260608 0 2.31 2.84 2.25 2.42 406200 2.42 up up correct
SNY.US Sanofi 20260608 0 44.41 44.58 43.85 43.88 1879100 43.88 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260608 0 16.18 16.66 15.955 16.5 79276100 16.5 up up correct
SOHOB.US Sotherly Hotels Inc 20260608 0 11.25 11.25 11.25 11.25 400 11.25
SOHON.US Sotherly Hotels Inc 20260608 0 12 12 10.98 10.98 500 10.98 down down correct
SOHOO.US Sotherly Hotels Inc 20260608 0 9.75 9.75 9.75 9.75 0 9.75
SOHU.US Sohu.com Limited 20260608 0 13.22 13.23 12.95 13.06 65000 13.06 down down correct
SONM.US Sonim Technologies Inc 20260608 0 4.67 5.14 4.67 5.01 11900 5.01 up up correct
SONO.US Sonos Inc 20260608 0 15.11 15.23 14.85 14.96 1030800 14.96 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260608 0 0.0527 0.0608 0.05 0.0565 76595 0.0565 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260608 0 5.23 5.505 5.06 5.28 605852 5.28 up up correct
SOTK.US Sono 20260608 0 5.26 5.4399 5.165 5.34 45088 5.34 up up correct
SPCB.US SuperCom Ltd 20260608 0 10.61 10.71 10.17 10.33 60000 10.33 down down correct
SPFI.US South Plains Financial Inc 20260608 0 41.42 42.179 41.065 41.25 82500 41.25 down down correct
SPOK.US Spok Holdings Inc 20260608 0 10.72 10.84 10.6 10.66 107329 10.66 down down correct
SPRB.US Spruce Biosciences Inc 20260608 0 50.69 51.1 48.665 49.32 31100 49.32 down down correct
SPRO.US Spero Therapeutics Inc 20260608 0 2.84 2.87 2.73 2.74 649000 2.74 down down correct
SPSC.US SPS Commerce Inc 20260608 0 54.97 55.35 54 55.21 553000 55.21 up up correct
SPT.US Sprout Social Inc 20260608 0 7.23 7.26 7.04 7.165 953900 7.165 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260608 0 1.3 1.33 1.27 1.27 346100 1.27 down down correct
SPWR.US SunPower Corporation 20260608 0 0.98 0.986 0.89 0.9 4710400 0.9 down down correct
SQFT.US Presidio Property Trust Inc 20260608 0 2.31 2.31 2.156 2.215 14100 2.215 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260608 0 5.125 5.13 4.92 5.1 3300 5.1 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260608 0 14.72 15.42 14.569 15.26 6477400 15.26 up down incorrect
SRAX.US SRAX Inc 20260608 0 0.0011 0.0111 0.0011 0.0111 401 0.0111 up up correct
SRCE.US 1st Source Corporation 20260608 0 75.6 76.44 75.5 75.95 107100 75.95 up up correct
SRNE.US Sorrento Therapeutics Inc 20260608 0 0.0005 0.0049 0.0005 0.0011 39625 0.0011 up up correct
SRPT.US Sarepta Therapeutics Inc 20260608 0 15.77 15.97 15.42 15.55 2426400 15.55 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260608 0 60.24 60.24 60.24 60.24 0 60.24
SRRK.US Scholar Rock Holding Corporation 20260608 0 44.84 45.34 43.29 43.8 812000 43.8 down down correct
SRTS.US Sensus Healthcare Inc 20260608 0 2.78 2.78 2.66 2.69 46400 2.69 down down correct
SRZN.US Surrozen Inc. Common Stock 20260608 0 21.65 22.28 20.5 20.69 145800 20.69 down down correct
SRZNW.US Surrozen Inc. Warrant 20260608 0 0.017 0.017 0.017 0.017 2625 0.017
SSB.US South State Corporation 20260608 0 95.33 96.25 94.49 94.75 901100 94.75 down down correct
SSBI.US Summit State Bank 20260608 0 13.41 13.41 13.41 13.41 500 13.41
SSKN.US STRATA Skin Sciences Inc 20260608 0 0.12 0.15 0.12 0.13 23600 0.13 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260608 0 69.47 69.55 68.06 68.2 2332800 68.2 down down correct
SSP.US The E.W. Scripps Company 20260608 0 3.42 3.47 3.36 3.41 483500 3.41 down down correct
SSRM.US SSR Mining Inc 20260608 0 27.01 27.24 26.42 26.61 2158500 26.61 down down correct
SSSS.US SuRo Capital Corp 20260608 0 14 14.01 13.66 13.86 180300 13.86 down down correct
SSTI.US ShotSpotter Inc 20260608 0 7.48 7.72 7.44 7.7 274900 7.7 up up correct
SSYS.US Stratasys Ltd 20260608 0 8.98 8.98 8.75 8.96 867300 8.96 down down correct
STAA.US STAAR Surgical Company 20260608 0 30.44 31.05 29.94 29.96 679800 29.96 down down correct
STAB.US Statera Biopharma Inc 20260608 0 0.0001 0.0001 0.0001 0.0001 150 0.0001
STBA.US S&T Bancorp Inc 20260608 0 45.87 46.27 45.79 45.95 185700 45.95 up up correct
STEP.US StepStone Group Inc 20260608 0 45.04 45.07 43.17 43.26 1096500 42.4511 down down correct
STGW.US MDC Partners Inc 20260608 0 6.45 6.48 6.37 6.44 1016900 6.44 down up incorrect
STIM.US Neuronetics Inc 20260608 0 1.32 1.36 1.25 1.28 1229700 1.28 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260608 0 1.83 1.86 1.8 1.8 10211 1.8 down down correct
STLD.US Steel Dynamics Inc 20260608 0 270.01 270.49 265.43 267.2 1115700 266.5954 down down correct
STNE.US StoneCo Ltd 20260608 0 10.36 10.66 10.36 10.57 4651400 10.57 up up correct
STOK.US Stoke Therapeutics Inc 20260608 0 30.52 30.52 28.8 29 331442 29 down down correct
STRA.US Strategic Education Inc 20260608 0 80.86 82.39 80.76 80.84 139800 80.84 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260608 0 95.14 97.73 95 96.85 4071807 94.7821 up up correct
STRL.US Sterling Construction Company Inc 20260608 0 897.7 905.41 850 891.86 650100 891.86 down down correct
STRM.US Streamline Health Solutions Inc 20260608 0 0.365 0.365 0.36 0.365 40500 0.365
STRO.US Sutro Biopharma Inc 20260608 0 26.77 27.905 25.05 25.41 169879 25.41 down down correct
STRR.US Star Equity Holdings Inc 20260608 0 11.03 11.7 10.7 10.7 17800 10.7 down up incorrect
STRRP.US Star Equity Holdings Inc 20260608 0 9.677 9.78 9.677 9.695 4600 9.695 up down incorrect
STRS.US Stratus Properties Inc 20260608 0 27.6 28.29 26.9 28.12 79200 22.7227 up down incorrect
STRT.US Strattec Security Corporation 20260608 0 78.47 79.22 76.67 77.94 48700 77.94 down down correct
STTK.US Shattuck Labs Inc 20260608 0 4.9 5.025 3.33 3.9 5579700 3.9 down down correct
STX.US Seagate Technology Holdings plc 20260608 0 882.72 894.92 854.21 876.77 2483100 876.1453 down down correct
SUNS.US SLR Senior Investment Corp 20260608 0 8.59 8.635 8.35 8.36 66000 8.0642 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260608 0 44.94 45.59 44.34 44.48 431300 44.48 down down correct
SURG.US SurgePays Inc. Common Stock 20260608 0 0.52 0.52 0.49 0.5 299300 0.5 down down correct
SVA.US Sinovac Biotech Ltd 20260608 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260608 0 1.57 1.6 1.53 1.54 976621 7.6552 down down correct
SVRA.US Savara Inc 20260608 0 5.17 5.23 5.045 5.06 920500 5.06 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260608 0 0.02 0.02 0.02 0.02 1500 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260608 0 2.03 2.224 2.01 2.08 36200 2.08 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260608 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260608 0 14.71 14.8499 14.55 14.67 566755 14.5432 down up incorrect
SWIM.US Latham Group Inc 20260608 0 5.29 5.47 5.29 5.38 450200 5.38 up up correct
SWKS.US Skyworks Solutions Inc 20260608 0 75.34 78.89 74.18 75.37 5969300 75.37 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260608 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260608 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260608 0 1.47 1.63 1.46 1.55 266300 1.55 up up correct
SY.US So 20260608 0 1.95 1.95 1.81 1.83 404100 1.83 down down correct
SYBT.US Stock Yards Bancorp Inc 20260608 0 71.91 72.76 71.91 72.55 175200 72.2428 up up correct
SYBX.US Synlogic Inc 20260608 0 0.6052 0.73 0.6052 0.73 853 0.73 up up correct
SYNA.US Synaptics Incorporated 20260608 0 129.21 136.29 126.74 136 1148400 136 up up correct
SYPR.US Sypris Solutions Inc 20260608 0 2.95 3.05 2.83 2.86 71200 2.86 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260608 0 0.0002 0.0002 0.0002 0.0002 1255 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260608 0 10.46 10.46 10.46 10.46 88 10.46
TACO.US Del Taco Restaurants Inc 20260608 0 10.42 10.425 10.42 10.42 31500 10.42
TACT.US TransAct Technologies Incorporated 20260608 0 4.63 4.85 4.56 4.79 65400 4.79 up up correct
TAIT.US Taitron Components Incorporated 20260608 0 1.599 1.61 1.58 1.61 2400 1.61 up up correct
TAKMX.US TAKMX 20260608 0 8.08 8.08 8.08 8.08 0 8.08
TALK.US Talkspace Inc 20260608 0 5.22 5.22 5.21 5.21 1681400 5.21 down down correct
TALKW.US Talkspace Inc 20260608 0 0.0035 0.0035 0.0035 0.0035 31962 0.0035
TANH.US Tantech Holdings Ltd 20260608 0 0.438 0.52 0.42 0.491 1018700 0.491 up up correct
TAOP.US Taoping Inc 20260608 0 1.26 1.72 1.2 1.32 138800 1.32 up up correct
TARA.US Protara Therapeutics Inc 20260608 0 4.24 4.301 4 4.04 730500 4.04 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260608 0 59.43 61.25 58.49 59.64 443400 59.64 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260608 0 5.7 5.7 5.5107 5.66 637380 5.66 down up incorrect
TATT.US TAT Technologies Ltd 20260608 0 44.38 45.58 43.34 43.66 256600 43.66 down up incorrect
TAYD.US Taylor Devices Inc 20260608 0 53.49 55.32 53.23 54.81 20000 54.81 up up correct
TBBK.US The Bancorp Inc 20260608 0 54.36 54.75 54.01 54.23 314800 54.23 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260608 0 4.58 4.605 4.51 4.53 2417300 4.53 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260608 0 0.011 0.011 0.011 0.011 1000 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260608 0 21.84 21.85 21.65 21.695 34200 21.4873 down down correct
TBLT.US ToughBuilt Industries Inc 20260608 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
TBNK.US Territorial Bancorp Inc 20260608 0 49.86 50.24 49.82 50.01 41740 50.01 up up correct
TBPH.US Theravance Biopharma Inc 20260608 0 16.31 16.47 16.26 16.29 227100 16.29 down up incorrect
TC.US TuanChe ADR 20260608 0 8.79 8.8 8.45 8.62 3000 8.62 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260608 0 102.06 102.79 100.59 100.6 451900 100.6 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260608 0 20.48 20.6 20.48 20.58 14400 20.58 up up correct
TCBK.US TriCo Bancshares 20260608 0 50.69 51.33 49.72 50.69 134317 50.69
TCBS.US Texas Community Bancshares Inc. Common Stock 20260608 0 16.825 16.83 16.8 16.8 4400 16.8 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260608 0 39.56 40 39.305 39.65 102400 39.65 up up correct
TCCO.US Technical Communications Corporation 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260608 0 25.33 25.72 25.25 25.25 202900 25.25 down down correct
TCOM.US Trip.com Group Limited 20260608 0 47.7 47.91 47.04 47.21 2384600 47.21 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260608 0 17.24 17.3 17.21 17.21 25564 17.21 down down correct
TCPC.US BlackRock TCP Capital Corp 20260608 0 3.68 3.72 3.61 3.66 674377 3.4872 down down correct
TCRX.US Tscan Therapeutics Inc 20260608 0 0.991 1.01 0.971 0.994 240800 0.994 up up correct
TCX.US Tucows Inc 20260608 0 13.41 13.795 13.04 13.2 38506 13.2 down down correct
TDAC.US Trident Acquisitions Corp 20260608 0 10.74 10.76 10.74 10.76 344785 10.76 up up correct
TDACU.US Trident Acquisitions Corp 20260608 0 11.74 16.39 11.74 15.94 10486 15.94 up up correct
TDS.US PV 20260608 0 19.55 19.65 19.15 19.25 71542 18.8725 down down correct
TDUP.US ThredUp Inc 20260608 0 4.89 5.045 4.86 4.93 1289300 4.93 up up correct
TEAM.US Atlassian Corporation Plc 20260608 0 98.03 99.98 96.12 97.89 2873000 97.89 down down correct
TECH.US Bio 20260608 0 52.43 53.55 51.93 52.65 4440000 52.65 up up correct
TELA.US TELA Bio Inc 20260608 0 0.891 0.968 0.83 0.85 146200 0.85 down down correct
TENB.US Tenable Holdings Inc 20260608 0 27.78 28.28 27.22 27.56 4522300 27.56 down down correct
TENX.US Tenax Therapeutics Inc 20260608 0 10.89 11.145 10.54 10.54 587900 10.54 down down correct
TER.US Teradyne Inc 20260608 0 377.84 380.17 368.41 374.69 2940900 374.69 down down correct
TFC.US PR 20260608 0 18.27 18.3484 18.16 18.2 61294 18.2 down down correct
TFSL.US TFS Financial Corporation 20260608 0 16.44 16.59 16.37 16.49 837100 16.2104 up down incorrect
TGLS.US Tecnoglass Inc 20260608 0 42.37 42.89 42.16 42.34 154100 42.2026 down up incorrect
TGTX.US TG Therapeutics Inc 20260608 0 40.225 41.94 40.12 40.95 1555900 40.95 up up correct
TH.US Target Hospitality Corp 20260608 0 16.1 16.76 15.95 16.71 1211116 16.71 up up correct
THFF.US First Financial Corporation 20260608 0 71.2 72.47 71.18 71.68 87332 71.1617 up up correct
THRM.US Gentherm Incorporated 20260608 0 36.71 37.08 36.17 36.77 259127 36.77 up up correct
THRY.US Thryv Holdings Inc 20260608 0 3.75 3.835 3.7 3.79 402000 3.79 up up correct
TIGO.US Millicom International Cellular S.A 20260608 0 83.91 86.115 83.61 83.67 1250900 82.9949 down down correct
TIGR.US UP Fintech Holding Limited 20260608 0 4.53 4.74 4.52 4.67 3683100 4.67 up up correct
TIL.US Instil Bio Inc 20260608 0 8.09 8.22 8.02 8.08 10379 8.08 down down correct
TILE.US Interface Inc 20260608 0 30.23 31.05 30.14 30.5 646400 30.5 up up correct
TIPT.US Tiptree Inc 20260608 0 17.69 17.8 17.58 17.69 157200 17.69
TITN.US Titan Machinery Inc 20260608 0 23.3 25 23.12 23.86 317300 23.86 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260608 0 0.72 0.765 0.703 0.765 38600 0.765 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260608 0 4.66 4.82 4.56 4.65 120600 4.65 down down correct
TLF.US Tandy Leather Factory Inc 20260608 0 2.33 2.35 2.29 2.29 12200 2.29 down down correct
TLRY.US Tilray Inc 20260608 0 5 5.13 4.88 5.03 3843500 5.03 up up correct
TLS.US Telos Corporation 20260608 0 4.12 4.39 4.106 4.35 1038400 4.35 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260608 0 1.26 1.28 1.2 1.22 118800 1.22 down up incorrect
TMC.US TMC the metals company Inc 20260608 0 5.29 5.3 5.07 5.11 4423400 5.11 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260608 0 3.56 3.675 3.45 3.53 380000 3.53 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260608 0 0.28 0.3057 0.2611 0.2611 127543 0.2611 down up incorrect
TMDX.US TransMedics Group Inc 20260608 0 69.19 72.87 69 71.14 1121700 71.14 up down incorrect
TMUS.US T 20260608 0 177.61 180.71 177.06 178.43 5274000 178.43 up up correct
TNDM.US Tandem Diabetes Care Inc 20260608 0 19.53 20.18 18.44 18.47 2995000 18.47 down down correct
TNGX.US Bctg Acquisition Corp 20260608 0 30.005 32.5 26.08 30.93 21825700 30.93 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260608 0 11.54 12.27 11.46 11.71 471200 11.71 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260608 0 0.72 0.7281 0.6801 0.6864 4167237 0.6864 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260608 0 5.08 5.575 4.99 5.07 3011400 5.07 down down correct
TOIIW.US The Oncology Institute Inc 20260608 0 0.0545 0.06 0.0544 0.0599 17430 0.0599 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260608 0 1.02 1.05 0.94 0.95 221033 2.85 down down correct
TOPS.US Top Ships Inc 20260608 0 0.96 0.96 0.87 0.88 425300 0.88 down down correct
TOUR.US Tuniu Corporation 20260608 0 5.3 5.79 5.24 5.3 8400 5.3
TOWN.US TowneBank 20260608 0 34.15 34.57 34.1 34.1 447097 33.8357 down down correct
TPST.US Tempest Therapeutics Inc 20260608 0 1.28 1.31 1.25 1.27 79000 1.27 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260608 0 6.38 6.485 6.13 6.26 245800 6.26 down down correct
TREE.US LendingTree Inc 20260608 0 35.64 36 35.01 35.25 121200 35.25 down down correct
TRIB.US Trinity Biotech plc 20260608 0 0.022 0.024 0.0217 0.0227 114800 0.68 up up correct
TRIN.US Trinity Capital Inc 20260608 0 16.88 16.98 16.68 16.72 1311400 16.3934 down down correct
TRIP.US TripAdvisor Inc 20260608 0 11.98 12.05 11.65 11.81 3660200 11.81 down down correct
TRMB.US Trimble Inc 20260608 0 54.19 54.31 53.47 53.63 3206100 53.63 down down correct
TRMD.US TORM plc 20260608 0 29.45 29.6 28.55 28.69 763500 28.69 down down correct
TRMK.US Trustmark Corporation 20260608 0 44.25 44.65 44.215 44.34 358300 44.34 up up correct
TRNS.US Transcat Inc 20260608 0 87.86 90.05 86.29 89.77 214000 89.77 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260608 0 1.81 1.905 1.773 1.87 610400 1.87 up up correct
TROO.US TROOPS Inc 20260608 0 2.35 2.5 2.13 2.27 501300 2.27 down down correct
TROW.US T. Rowe Price Group Inc 20260608 0 105.97 106.52 105.08 105.45 1690400 104.1997 down down correct
TRS.US TriMas Corporation 20260608 0 39.4 40.12 39.4 39.77 364100 39.77 up up correct
TRST.US TrustCo Bank Corp NY 20260608 0 52.96 53.65 52.66 53.19 135200 53.19 up up correct
TRTN.US PE 20260608 0 18.77 18.79 18.49 18.55 16300 18.55 down down correct
TRUP.US Trupanion Inc 20260608 0 22.01 22.38 21.715 22.05 321800 22.05 up up correct
TRVG.US trivago N.V 20260608 0 4.36 4.5 4.34 4.44 68200 4.44 up up correct
TRVI.US Trevi Therapeutics Inc 20260608 0 13.57 13.635 13.33 13.5 697500 13.5 down down correct
TRVN.US Trevena Inc 20260608 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260608 0 47.2 48.25 43.54 44.77 397900 44.77 down down correct
TSBK.US Timberland Bancorp Inc 20260608 0 41.99 42 41.03 41.38 17494 41.38 down down correct
TSCO.US Tractor Supply Company 20260608 0 29.36 30.73 29.2 30.14 10488200 30.14 up up correct
TSEM.US Tower Semiconductor Ltd 20260608 0 248.28 248.28 239.38 242.04 1274500 242.04 down down correct
TSHA.US Taysha Gene Therapies Inc 20260608 0 5.6 5.679 5.34 5.43 3501700 5.43 down down correct
TSLA.US Tesla Inc 20260608 0 396.33 412.94 394.72 408.95 50328800 408.95 up up correct
TTD.US The Trade Desk Inc 20260608 0 19.575 19.99 19.1 19.43 23456400 19.43 down down correct
TTEC.US TTEC Holdings Inc 20260608 0 2.19 2.27 2.15 2.18 358100 2.18 down down correct
TTEK.US Tetra Tech Inc 20260608 0 27.75 28.13 27.41 27.59 2756200 27.59 down down correct
TTGT.US TechTarget Inc 20260608 0 3.83 3.98 3.82 3.86 289700 3.86 up up correct
TTMI.US TTM Technologies Inc 20260608 0 175.69 180.74 169.57 178.38 2494900 178.38 up up correct
TTOO.US T2 Biosystems Inc 20260608 0 0.0004 0.002 0.0004 0.002 264 0.002 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260608 0 2.88 3.14 2.85 2.85 13430 2.85 down down correct
TTWO.US Take 20260608 0 214 214.36 208.5 212.55 2481100 212.55 down down correct
TUSK.US Mammoth Energy Services Inc 20260608 0 3.4 3.56 3.385 3.48 231100 3.48 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260608 0 10.68 10.68 10.68 10.68 0 10.68
TVACW.US Thayer Ventures Acquisition Corporation 20260608 0 0.5178 0.5178 0.5178 0.5178 336 0.5178
TVTX.US Travere Therapeutics Inc 20260608 0 46.6 48.29 45.92 47.08 1943700 47.08 up up correct
TW.US Tradeweb Markets Inc 20260608 0 102.01 102.01 97.75 98.28 1897000 98.28 down down correct
TWIN.US Twin Disc Incorporated 20260608 0 20.03 20.92 19.16 19.5 140500 19.5 down down correct
TWLVU.US Twelve Seas Investment Company II 20260608 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260608 0 70.71 70.82 68.07 70.04 1395100 70.04 down down correct
TXG.US 10x Genomics Inc 20260608 0 31.64 31.68 29.032 29.18 3106700 29.18 down down correct
TXMD.US TherapeuticsMD Inc 20260608 0 2 2.03 1.84 1.88 174500 1.88 down down correct
TXN.US Texas Instruments Incorporated 20260608 0 293.73 295.58 287.53 290.9 7791100 290.9 down down correct
TXRH.US Texas Roadhouse Inc 20260608 0 169.48 170.12 165.46 167.78 899700 167.78 down down correct
TYRA.US Tyra Biosciences Inc 20260608 0 26.31 27.11 26 26.75 1198482 26.75 up up correct
TZOO.US Travelzoo 20260608 0 9.98 10.3 9.98 10.11 51400 10.11 up up correct
UAL.US United Airlines Holdings Inc 20260608 0 104.69 106.4 103.7 105.32 3890700 105.32 up up correct
UBCP.US United Bancorp Inc 20260608 0 16 16 16 16 3000 15.8091
UBOH.US United Bancshares Inc 20260608 0 37.03 37.03 37.03 37.03 100 37.03
UBSI.US United Bankshares Inc 20260608 0 43.99 44.3 43.71 43.76 772300 43.3903 down up incorrect
UCL.US uCloudlink Group Inc 20260608 0 1.03 1.09 1.03 1.075 29779 1.075 up up correct
UCTT.US Ultra Clean Holdings Inc 20260608 0 86.13 89.01 82.67 83.93 799300 83.93 down down correct
UEIC.US Universal Electronics Inc 20260608 0 3.9 3.99 3.9 3.95 23187 3.95 up up correct
UFCS.US United Fire Group Inc 20260608 0 45.41 45.98 45.15 45.24 129000 45.24 down down correct
UFPI.US UFP Industries Inc 20260608 0 80.1 82.03 79.9 81.06 391400 81.06 up up correct
UFPT.US UFP Technologies Inc 20260608 0 223.32 230.05 221.5 226.71 163300 226.71 up up correct
UG.US United 20260608 0 7.01 7.01 6.86 6.89 4300 6.89 down down correct
UGRO.US urban 20260608 0 3.06 3.06 2.78 2.85 41580 2.85 down down correct
UHAL.US AMERCO 20260608 0 57.76 59.98 57.71 59.53 376600 59.53 up up correct
UK.US Ucommune International Ltd 20260608 0 2.81 3.26 2.65 2.95 204100 2.95 up up correct
ULBI.US Ultralife Corporation 20260608 0 6.73 6.89 6.65 6.66 32300 6.66 down down correct
ULCC.US Frontier Group Holdings Inc 20260608 0 5.96 6.12 5.87 5.99 3350800 5.99 up up correct
ULH.US Universal Logistics Holdings Inc 20260608 0 17.35 18.36 17.34 17.83 59800 17.83 up up correct
ULTA.US Ulta Beauty Inc 20260608 0 466.36 469.49 462.33 462.8 589900 462.8 down down correct
UMBF.US UMB Financial Corporation 20260608 0 130.34 131.24 128.64 129.1 711600 128.6789 down down correct
UNB.US Union Bankshares Inc 20260608 0 23.26 23.47 22.97 23.39 9500 23.39 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260608 0 7 7.12 6.65 6.66 1043500 6.66 down down correct
UNIT.US Uniti Group Inc 20260608 0 11.78 11.88 11.405 11.49 1474500 11.49 down down correct
UNTY.US Unity Bancorp Inc 20260608 0 55.27 55.76 54.66 54.71 71100 54.71 down down correct
UONE.US Urban One Inc 20260608 0 6.43 6.43 5.7 5.88 25600 5.88 down down correct
UONEK.US Urban One Inc 20260608 0 4.84 5.07 4.67 4.82 19800 4.82 down down correct
UPC.US Universe Pharmaceuticals INC 20260608 0 3.1772 3.6229 2.97 3.6229 36285 3.6229 up up correct
UPLD.US Upland Software Inc 20260608 0 0.702 0.768 0.702 0.742 9050 7.42 up up correct
UPST.US Upstart Holdings Inc 20260608 0 29.77 31.283 29.56 31 3940000 31 up up correct
UPWK.US Upwork Inc 20260608 0 8.68 8.98 8.51 8.87 2253400 8.87 up up correct
URBN.US Urban Outfitters Inc 20260608 0 71.53 74.07 71.26 71.88 1019300 71.88 up down incorrect
URGN.US UroGen Pharma Ltd 20260608 0 27.3 27.94 26.66 27.25 671600 27.25 down up incorrect
UROY.US Uranium Royalty Corp 20260608 0 3.18 3.21 3.125 3.15 1879900 3.15 down up incorrect
USAU.US U.S. Gold Corp 20260608 0 14 14.25 13.77 13.95 216100 13.95 down down correct
USCB.US US Century Bank 20260608 0 18.85 19.09 18.63 18.63 25300 18.63 down down correct
USEG.US U.S. Energy Corp 20260608 0 0.9801 1.07 0.9801 0.9928 1982717 0.9928 up up correct
USIO.US Usio Inc 20260608 0 1.51 1.57 1.49 1.49 48000 1.49 down up incorrect
USLM.US United States Lime & Minerals Inc 20260608 0 108 113.15 105.65 105.67 460369 105.67 down down correct
USQIX.US USQ Core Real Estate Fund 20260608 0 14.05 14.05 14.05 14.05 0 14.05
UTHR.US United Therapeutics Corporation 20260608 0 545.5 553.09 544.02 544.69 448600 544.69 down down correct
UTMD.US Utah Medical Products Inc 20260608 0 69.165 69.17 67.05 67.05 6834 66.7419 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260608 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260608 0 2.81 2.86 2.79 2.81 6000 2.81
UVSP.US Univest Financial Corporation 20260608 0 40.74 41.16 40.35 40.93 153800 40.93 up down incorrect
UXIN.US Uxin Limited 20260608 0 2.09 2.15 2.05 2.14 69500 2.14 up up correct
VABK.US Virginia National Bankshares Corporation 20260608 0 42.61 42.61 42.29 42.29 3453 42.29 down down correct
VALN.US Valneva SE 20260608 0 5.42 5.45 5.335 5.335 22400 5.335 down down correct
VALU.US Value Line Inc 20260608 0 32.42 32.55 32.28 32.28 1700 32.28 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260608 0 0.0002 0.0575 0.0002 0.0002 551 0.0002
VBNK.US VersaBank Common Shares 20260608 0 19.25 20 19.25 19.65 49200 19.6342 up up correct
VC.US Visteon Corporation 20260608 0 119.36 121.62 119.01 120.44 422900 120.44 up up correct
VCEL.US Vericel Corporation 20260608 0 36.38 37.27 35.72 35.77 372000 35.77 down down correct
VCMIX.US Versus Capital Multi 20260608 0 23.43 23.43 23.43 23.43 0 23.193
VCNX.US Vaccinex Inc 20260608 0 1 1 1 1 4000 1
VCRRX.US Versus Capital Real Assets Fund LLC 20260608 0 28.84 28.84 28.84 28.84 0 28.84
VCTR.US Victory Capital Holdings Inc 20260608 0 88 88.241 87 87.4 335600 86.9097 down down correct
VCYT.US Veracyte Inc 20260608 0 48.87 49.71 47.14 47.27 1045900 47.27 down down correct
VECO.US Veeco Instruments Inc 20260608 0 59.76 62.78 58.8 61.04 916200 61.04 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260608 0 5.79 6.17 5.64 6.08 35000 6.08 up up correct
VELO.US Velocity Acquisition Corp 20260608 0 16.63 17.2 15.74 16.23 1782500 16.23 down down correct
VEON.US VEON Ltd 20260608 0 51.4 52 48.69 49.01 98100 49.01 down down correct
VERA.US Vera Therapeutics Inc 20260608 0 32.55 32.78 31.53 31.75 698900 31.75 down down correct
VERB.US Verb Technology Company Inc 20260608 0 3.16 3.369 3.04 3.29 279488 3.29 up up correct
VERI.US Veritone Inc 20260608 0 1.78 1.78 1.69 1.7 1579900 1.7 down down correct
VERU.US Veru Inc 20260608 0 3.18 3.25 2.91 3 2651000 3 down down correct
VERX.US Vertex Inc 20260608 0 13.105 13.18 12.78 12.91 1266700 12.91 down down correct
VFF.US Village Farms International Inc 20260608 0 2.14 2.21 2.08 2.16 1642069 2.16 up up correct
VFLEX.US VFLEX 20260608 0 27.58 27.58 27.58 27.58 0 27.4191
VG.US Vonage Holdings Corp 20260608 0 13.25 13.26 12.8 12.84 9173900 12.8223 down down correct
VIA.US Via Renewables Inc 20260608 0 15.01 15.24 14.68 14.91 682700 14.91 down down correct
VIASP.US Via Renewables Inc 20260608 0 25.48 25.4989 25.48 25.4989 1704 24.845 up up correct
VIAV.US Viavi Solutions Inc 20260608 0 49.01 50.34 47 48.75 6408600 48.75 down down correct
VICR.US Vicor Corporation 20260608 0 281.43 283.63 260.28 274.97 726000 274.97 down down correct
VINC.US Vincerx Pharma Inc 20260608 0 0.0127 0.0132 0.0127 0.0132 16638 0.0132 up up correct
VINP.US Vinci Partners Investments Ltd 20260608 0 9.65 9.68 9.47 9.64 36823 9.64 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260608 0 0.92 0.98 0.89 0.89 293800 0.89 down up incorrect
VIR.US Vir Biotechnology Inc 20260608 0 8.74 8.92 8.39 8.45 1332800 8.45 down up incorrect
VIRC.US Virco Mfg. Corporation 20260608 0 5.94 6.15 5.86 6.05 85800 6.0253 up down incorrect
VIRT.US Virtu Financial Inc 20260608 0 52.98 54.03 52.61 53.02 979075 53.02 up up correct
VISL.US Vislink Technologies Inc 20260608 0 2.65 2.67 2.57 2.57 2300 2.57 down down correct
VITL.US Vital Farms Inc 20260608 0 10.04 10.27 9.85 10.06 1970400 10.06 up down incorrect
VIVE.US Viveve Medical Inc 20260608 0 0.0002 0.0002 0.0002 0.0002 512 0.0002
VIVO.US Meridian Bioscience Inc 20260608 0 4.88 4.96 4.45 4.77 1071700 4.77 down down correct
VKTX.US Viking Therapeutics Inc 20260608 0 28.75 29.6 28.395 29.24 2096400 29.24 up up correct
VLGEA.US Village Super Market Inc 20260608 0 40.01 40.28 38.96 39.31 68800 39.0796 down down correct
VLN.US WT 20260608 0 0.0301 0.0301 0.03 0.0301 12491 0.0301
VLY.US Valley National Bancorp 20260608 0 13.85 13.94 13.67 13.77 3965400 13.6665 down down correct
VLYPO.US Valley National Bancorp 20260608 0 25.02 25.09 24.97 25.09 4472 24.6065 up down incorrect
VLYPP.US Valley National Bancorp 20260608 0 25.07 25.11 25.07 25.11 852 24.6092 up down incorrect
VMAR.US Vision Marine Technologies Inc 20260608 0 0.366 0.455 0.358 0.418 266200 4.18 up up correct
VMD.US Viemed Healthcare Inc 20260608 0 9.98 10.19 9.86 9.92 220600 9.92 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260608 0 6.11 6.15 5.93 5.94 786600 5.94 down down correct
VNET.US 21Vianet Group Inc 20260608 0 8.85 9.15 8.62 8.87 4686600 8.87 up up correct
VNO.US PO 20260608 0 14.96 15.04 14.96 15 8046 14.72 up up correct
VNOM.US Viper Energy Partners LP 20260608 0 45.99 46.76 45.825 46.06 1789800 46.06 up up correct
VOD.US Vodafone Group Plc 20260608 0 14.8 14.91 14.75 14.81 2541400 14.81 up up correct
VOR.US Vor Biopharma Inc 20260608 0 13.6 13.8 12.81 13.29 871200 13.29 down down correct
VRA.US Vera Bradley Inc 20260608 0 3.11 3.36 3.03 3.3 157600 3.3 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260608 0 6.05 6.34 5.87 5.99 37700 5.99 down down correct
VRDN.US Viridian Therapeutics Inc 20260608 0 16.05 16.477 15.695 15.73 1096900 15.73 down down correct
VREX.US Varex Imaging Corporation 20260608 0 10.22 10.52 10.15 10.29 297100 10.29 up up correct
VRM.US Vroom Inc 20260608 0 9.31 11.858 9.31 9.73 11600 9.73 up up correct
VRME.US VerifyMe Inc 20260608 0 0.66 0.7 0.6593 0.6804 126100 0.6804 up up correct
VRNS.US Varonis Systems Inc 20260608 0 32.39 33.25 32.27 33.04 984300 33.04 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260608 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
VRRM.US Verra Mobility Corporation 20260608 0 4.25 4.34 4.16 4.18 8509000 4.18 down down correct
VRSK.US Verisk Analytics Inc 20260608 0 180.48 182.53 177.11 178.97 1884600 178.4831 down down correct
VRSN.US VeriSign Inc 20260608 0 290.2 292.51 283.05 283.41 962100 283.41 down down correct
VRTS.US Virtus Investment Partners Inc 20260608 0 147.79 148.56 144.67 144.8 90100 144.8 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260608 0 443.17 448.69 441.72 442.96 1149300 442.96 down down correct
VS.US Versus Systems Inc 20260608 0 1.5101 1.68 1.5101 1.59 58900 1.59 up up correct
VSAT.US Viasat Inc 20260608 0 69.17 69.17 63.12 65.48 4305900 65.48 down down correct
VSEC.US VSE Corporation 20260608 0 183.32 184.54 170.91 171.62 378690 171.5377 down down correct
VSTM.US Verastem Inc 20260608 0 3.81 3.85 3.62 3.67 1866600 3.67 down down correct
VTGN.US VistaGen Therapeutics Inc 20260608 0 0.58 0.58 0.53 0.54 520300 0.54 down down correct
VTRS.US Viatris Inc 20260608 0 16.05 16.18 15.79 15.93 9346800 15.93 down up incorrect
VTSI.US VirTra Inc 20260608 0 3.41 3.41 3.29 3.35 35100 3.35 down up incorrect
VTVT.US vTv Therapeutics Inc 20260608 0 32.4 32.95 31.7 32.06 15500 32.06 down up incorrect
VUZI.US Vuzix Corporation 20260608 0 3.7 3.7 3.38 3.42 1299900 3.42 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260608 0 0.82 0.92 0.73 0.87 3870300 0.87 up down incorrect
VXRT.US Vaxart Inc 20260608 0 0.6 0.62 0.58 0.6 244600 0.6
VYGR.US Voyager Therapeutics Inc 20260608 0 3.4 3.58 3.28 3.37 448900 3.37 down down correct
VYNE.US VYNE Therapeutics Inc 20260608 0 0.669 0.6738 0.6498 0.6586 138181 0.3719 down down correct
WABC.US Westamerica Bancorporation 20260608 0 56.77 57.53 55.78 56.5 101367 56.5 down up incorrect
WAFD.US Washington Federal Inc 20260608 0 35.6 36.2 35.6 35.78 425200 35.78 up up correct
WAFDP.US Washington Federal Inc 20260608 0 16.2 16.3 16.15 16.28 28800 15.9834 up up correct
WAFU.US Wah Fu Education Group Limited 20260608 0 1.64 1.75 1.59 1.731 62600 1.731 up up correct
WAL.US PA 20260608 0 24.05 24.11 24.01 24.07 71616 23.8036 up up correct
WALD.US Waldencast Acquisition Corp 20260608 0 1.72 1.81 1.61 1.64 226200 1.64 down down correct
WALDW.US Waldencast Acquisition Corp 20260608 0 0.045 0.051 0.045 0.051 46474 0.051 up up correct
WASH.US Washington Trust Bancorp Inc 20260608 0 33.58 34.205 33.53 33.93 127883 33.4091 up up correct
WATT.US Energous Corporation 20260608 0 25.54 26.5 25.23 25.81 113700 25.81 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260608 0 9.09 9.09 8.27 8.27 35700 8.27 down down correct
WB.US Weibo Corporation 20260608 0 7.7 7.74 7.62 7.64 1079000 7.64 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260608 0 32.26 32.285 31.64 31.825 588500 31.825 down down correct
WDAY.US Workday Inc 20260608 0 142.5 145.48 141.14 143.76 2952800 143.76 up up correct
WDC.US Western Digital Corporation 20260608 0 540.21 540.21 519.05 526.93 6226300 526.93 down down correct
WDFC.US WD 20260608 0 203.43 207.05 203.25 205.55 103500 204.7322 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260608 0 0.44 0.44 0.44 0.44 0 0.44
WEN.US The Wendy's Company 20260608 0 6.61 6.8 6.59 6.74 6183300 6.74 up up correct
WERN.US Werner Enterprises Inc 20260608 0 43.76 44.745 43.23 44.51 1044114 44.3658 up up correct
WEYS.US Weyco Group Inc 20260608 0 35.21 35.49 34.56 34.82 18100 34.82 down up incorrect
WFC.US PD 20260608 0 16.65 16.66 16.5193 16.54 85596 16.54 down up incorrect
WFCF.US Where Food Comes From Inc 20260608 0 9.87 12.49 9.87 10.66 19400 10.66 up down incorrect
WFCPX.US Wells Fargo & Co Non 20260608 0 16.79 16.79 16.79 16.79 0 16.7204
WFRD.US Weatherford International plc Ordinary Shares 20260608 0 98.92 103.39 98.12 103 1292200 103 up down incorrect
WHF.US WhiteHorse Finance Inc 20260608 0 6.64 6.83 6.55 6.68 75300 6.68 up up correct
WHLM.US Wilhelmina International Inc 20260608 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260608 0 0.795 0.84 0.767 0.84 16450 3.36 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260608 0 36.84 36.84 36.84 36.84 0 36.84
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260608 0 8.5 8.5 8.5 8.5 2 8.5
WILC.US G. Willi 20260608 0 32.25 33.99 32.25 33.49 1700 33.49 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260608 0 1.6 1.67 1.55 1.59 167300 1.59 down up incorrect
WINA.US Winmark Corporation 20260608 0 380.24 385.13 366.44 370.23 45100 370.23 down down correct
WING.US Wingstop Inc 20260608 0 138.82 146.685 138 143.45 900200 143.45 up up correct
WINT.US Windtree Therapeutics Inc 20260608 0 0.01 0.02 0.01 0.01 32800 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260608 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260608 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260608 0 47.71 51.18 47.46 48.21 2832800 48.21 up up correct
WKEY.US WISeKey International Holding AG 20260608 0 8 8.1 7.8 7.89 80700 7.89 down down correct
WKHS.US Workhorse Group Inc 20260608 0 3.4 3.435 3.19 3.27 62800 3.27 down down correct
WKSP.US Worksport Ltd. Common Stock 20260608 0 0.643 0.749 0.63 0.701 468200 0.701 up up correct
WLDN.US Willdan Group Inc 20260608 0 97.6 100.5 96.19 98.51 167800 98.51 up up correct
WLFC.US Willis Lease Finance Corporation 20260608 0 185.22 187.805 181.29 185.64 440163 61.8799 up up correct
WMG.US Warner Music Group Corp 20260608 0 29.93 30.47 29.548 30.01 2062600 30.01 up up correct
WNEB.US Western New England Bancorp Inc 20260608 0 13.31 13.65 13.23 13.32 26600 13.32 up up correct
WNW.US Wunong Net Technology Company Limited 20260608 0 3 3.75 3 3.24 368700 3.24 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260608 0 2.82 2.87 2.69 2.71 3023700 2.71 down down correct
WORX.US SCWorx Corp 20260608 0 0.294 0.3 0.294 0.3 1200 0.3 up up correct
WPRT.US Westport Fuel Systems Inc 20260608 0 1.87 1.91 1.79 1.85 48600 1.85 down down correct
WRAP.US Wrap Technologies Inc 20260608 0 1.36 1.36 1.29 1.31 103100 1.31 down down correct
WRLD.US World Acceptance Corporation 20260608 0 167.57 171.2 167.1 170.45 112300 170.45 up up correct
WSBC.US WesBanco Inc 20260608 0 35.3 36.14 35.08 35.36 2800500 35.36 up down incorrect
WSBF.US Waterstone Financial Inc 20260608 0 18.78 18.88 18.57 18.59 37300 18.4323 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260608 0 26.46 27.435 25.54 26.91 3024600 26.91 up down incorrect
WSFS.US WSFS Financial Corporation 20260608 0 72.08 72.68 71.89 72.15 312800 72.15 up down incorrect
WTBA.US West Bancorporation Inc 20260608 0 24.02 24.3 23.63 24.24 58800 24.24 up up correct
WTER.US The Alkaline Water Company Inc 20260608 0 0.05 0.065 0.044 0.05 72068 0.05
WTFC.US Wintrust Financial Corporation 20260608 0 153.45 154.38 151.47 151.59 541600 151.59 down down correct
WTW.US Weight Watchers International Inc 20260608 0 262.85 264.5 258.09 258.12 674500 257.1839 down down correct
WVE.US Wave Life Sciences Ltd 20260608 0 5.78 5.89 5.62 5.7 3340700 5.7 down down correct
WVFC.US WVS Financial Corp 20260608 0 14.44 14.45 14.44 14.44 1400 14.44
WVVI.US Willamette Valley Vineyards Inc 20260608 0 2.62 2.71 2.6 2.71 2300 2.71 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260608 0 2.503 2.503 2.503 2.503 21 2.503
WW.US WW International Inc 20260608 0 16.63 17.66 15.8 17.19 132700 17.19 up up correct
WWD.US Woodward Inc 20260608 0 359.7 363.82 356.88 359.79 670000 359.79 up up correct
WYNN.US Wynn Resorts Limited 20260608 0 103.67 105.93 103.29 104.83 1047300 104.83 up up correct
XAIR.US Beyond Air Inc 20260608 0 0.426 0.442 0.4 0.41 10640 8.2 down down correct
XBIO.US Xenetic Biosciences Inc 20260608 0 3.11 3.25 3.09 3.09 6100 3.09 down down correct
XBIT.US XBiotech Inc 20260608 0 2.37 2.4 2.365 2.37 23171 2.37
XCAPX.US ACAP Strategic Fund 20260608 0 30.8 30.8 30.8 30.8 0 30.8
XCUR.US Exicure Inc 20260608 0 2.97 3.1 2.93 2.99 23500 2.99 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260608 0 23.52 23.52 23.52 23.52 0 23.52
XEL.US Xcel Energy Inc 20260608 0 79.3 79.88 77.42 77.62 8561500 77.039 down down correct
XELA.US Exela Technologies Inc 20260608 0 0.06 0.06 0.06 0.06 0 0.06
XELB.US Xcel Brands Inc 20260608 0 2.02 2.11 1.88 1.9 19900 1.9 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260608 0 51.92 52.55 50.91 51.21 1181000 51.21 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260608 0 6.22 6.3 6.2 6.24 864500 6.24 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260608 0 3.91 3.945 3.66 3.71 451700 3.71 down down correct
XGN.US Exagen Inc 20260608 0 4.43 4.58 4.19 4.2 257800 4.2 down down correct
XILSX.US Pioneer ILS Interval Fund 20260608 0 10.44 10.44 10.44 10.44 0 10.44
XLO.US Xilio Therapeutics Inc. Common Stock 20260608 0 7.8 8.33 7.6 7.68 22100 7.68 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260608 0 81.96 86.13 81.96 82.2 1095800 82.2 up up correct
XNCR.US Xencor Inc 20260608 0 11.9 11.965 11.2 11.41 776181 11.41 down down correct
XNET.US Xunlei Limited 20260608 0 4.68 4.91 4.61 4.82 277600 4.82 up up correct
XOMA.US XOMA Corporation 20260608 0 42.4 42.4 41.9 41.92 107400 41.92 down down correct
XOMAO.US XOMA Corporation 20260608 0 25.35 25.4 25.35 25.36 1800 24.8392 up up correct
XOMAP.US XOMA Corporation 20260608 0 25.445 25.525 25.445 25.52 1200 24.9807 up up correct
XONE.US The ExOne Company 20260608 0 49.27 49.2899 49.27 49.275 72145 49.1283 up up correct
XOS.US Xos Inc 20260608 0 4 5.2 3.75 3.96 2037300 3.96 down down correct
XOSWW.US Xos Equity Warrants 20260608 0 0.0105 0.0105 0.0075 0.0078 396228 0.0078 down down correct
XP.US XP Inc 20260608 0 15.315 15.39 15.085 15.26 6829100 15.0649 down down correct
XPEL.US XPEL Inc 20260608 0 45.19 46.2 43.72 44.87 120000 44.87 down down correct
XPER.US Xperi Holding Corporation 20260608 0 7.5 7.64 7.37 7.62 240300 7.62 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260608 0 5.45 5.45 5.45 5.45 0 5.4148
XRAY.US DENTSPLY SIRONA Inc 20260608 0 10.01 10.36 9.86 10.26 4800000 10.26 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260608 0 2.175 2.29 2.1 2.18 18573 2.18 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260608 0 3.38 3.64 3.34 3.55 5566900 3.522 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260608 0 9.22 9.22 9.22 9.22 0 9.1747
XSICX.US Voya Senior Income Fund Class 20260608 0 9.19 9.19 9.19 9.19 0 9.149
XSIIX.US ING Senior Incm Fd 20260608 0 9.18 9.18 9.18 9.18 0 9.1329
XSIWX.US ING Senior Incm Fd 20260608 0 9.23 9.23 9.23 9.23 0 9.183
XSLCX.US Invesco Senior Loan Fund Class 20260608 0 5.45 5.45 5.45 5.45 0 5.4158
XTLB.US XTL Biopharmaceuticals Ltd 20260608 0 2.27 2.33 2.065 2.23 26394 2.23 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260608 0 0.46 0.535 0.453 0.516 12845 10.32 up up correct
YI.US 111 Inc 20260608 0 4.93 5.23 4.6 4.74 15700 4.74 down down correct
YJ.US Yunji Inc 20260608 0 1.6 1.745 1.6 1.735 193500 1.735 up up correct
YORW.US The York Water Company 20260608 0 30.16 30.35 29.685 29.69 85371 29.4704 down down correct
YQ.US 17 Education & Technology Group Inc 20260608 0 2.431 2.515 2.4 2.4 4400 2.4 down down correct
YTRA.US Yatra Online Inc 20260608 0 0.906 0.95 0.87 0.896 30300 0.896 down down correct
Z.US Zillow Group Inc 20260608 0 35.11 35.34 34.16 34.79 4057000 34.79 down down correct
ZBRA.US Zebra Technologies Corporation 20260608 0 231.9 236.87 229.27 233.04 1011300 233.04 up up correct
ZCMD.US Zhongchao Inc 20260608 0 0.2667 0.42 0.218 0.2883 2814000 0.865 up up correct
ZD.US Ziff Davis Inc. 20260608 0 46.47 46.81 45.25 46.6 487400 46.6 up up correct
ZG.US Zillow Group Inc 20260608 0 35 35.55 34.5 34.77 762900 34.77 down down correct
ZION.US Zions Bancorporation National Association 20260608 0 63.23 63.94 62.96 63.25 1637600 63.25 up up correct
ZIONP.US Zions Bancorporation National Association 20260608 0 18.78 18.78 18.78 18.78 473 18.78
ZIVO.US Zivo Bioscience Inc. Common Stock 20260608 0 3.05 3.05 3.05 3.05 0 3.05
ZJZZT.US NASDAQ TEST STOCK 20260608 0 10 10 10 10 62600 10
ZKIN.US ZK International Group Co. Ltd 20260608 0 1.3 1.9 1.3 1.655 69700 1.655 up up correct
ZLAB.US Zai Lab Limited 20260608 0 16.86 16.86 16.34 16.48 1084400 16.48 down down correct
ZM.US Zoom Video Communications Inc 20260608 0 101.88 102.8 100.165 101.15 3731100 101.15 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260608 0 3.65 3.76 3.53 3.58 507400 3.58 down down correct
ZS.US Zscaler Inc 20260608 0 130.8 132.07 127.737 129.25 3460500 129.25 down down correct
ZUMZ.US Zumiez Inc 20260608 0 17.3 19.31 17.26 18.83 380300 18.83 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260608 0 11.28 15.53 10.2 13.63 206407 13.63 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260608 0 10.02 10.02 9.99 9.99 8000 9.99 down down correct

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