CollectAI

close-nasdaq_stocks

2026/06/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260609 0 6.51 6.51 6.51 6.51 0 6.4782
AACG.US ATA Creativity Global 20260609 0 1.09 1.17 1.04 1.08 7200 1.08 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260609 0 9.95 9.95 9.95 9.95 500 9.95
AACIU.US Armada Acquisition Corp. I Unit 20260609 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260609 0 20.04 20.04 20.04 20.04 0 19.892
AAL.US American Airlines Group Inc 20260609 0 13.94 14.38 13.64 14.09 149980800 14.09 up up correct
AAME.US Atlantic American Corporation 20260609 0 1.63 1.83 1.63 1.76 44600 1.76 up up correct
AAOI.US Applied Optoelectronics Inc 20260609 0 202.805 207.6 160.87 162.88 26968700 162.88 down down correct
AAON.US AAON Inc 20260609 0 134.03 138.66 124.25 129.66 1161200 129.66 down down correct
AAPL.US Apple Inc 20260609 0 300.28 300.75 287.78 290.55 70108800 290.55 down down correct
AATC.US Image Sensing Systems Inc 20260609 0 5.37 5.4 5.3 5.32 5800 5.32 down down correct
ABCB.US Ameris Bancorp 20260609 0 86.02 87.89 85.57 86.1 451400 85.9094 up up correct
ABCL.US AbCellera Biologics Inc 20260609 0 5.59 5.65 5.02 5.3 5672300 5.3 down down correct
ABEO.US Abeona Therapeutics Inc 20260609 0 5.4 5.48 5.24 5.45 1159600 5.45 up up correct
ABNB.US Airbnb Inc 20260609 0 134.58 136.41 130.615 131.35 3492400 131.35 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260609 0 2.2 2.29 2.185 2.19 316400 2.19 down down correct
ABR.US PF 20260609 0 22.75 22.7999 22.67 22.74 10269 22.3528 down down correct
ABSI.US Absci Corporation Common Stock 20260609 0 6.71 7 6.29 6.83 4549700 6.83 up up correct
ABUS.US Arbutus Biopharma Corporation 20260609 0 4.29 4.36 4.18 4.25 1072507 4.25 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260609 0 1.38 1.38 1.28 1.32 128400 1.32 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260609 0 21.86 22.03 21.47 21.84 1104700 21.84 down down correct
ACB.US Aurora Cannabis Inc 20260609 0 3.42 3.51 3.34 3.38 666900 3.38 down down correct
ACET.US Adicet Bio Inc 20260609 0 7.35 7.55 7.02 7.31 54600 7.31 down down correct
ACGL.US Arch Capital Group Ltd 20260609 0 89.72 91.03 89.51 90.41 3463800 90.41 up up correct
ACGLN.US Arch Capital Group Ltd 20260609 0 16.24 16.35 16.16 16.19 49700 15.909 down down correct
ACGLO.US Arch Capital Group Ltd 20260609 0 19.35 19.48 19.35 19.41 33453 19.0676 up up correct
ACHC.US Acadia Healthcare Company Inc 20260609 0 25.36 25.68 25.16 25.5 2726000 25.5 up down incorrect
ACHV.US Achieve Life Sciences Inc 20260609 0 5.59 5.74 5.36 5.6 1194700 5.6 up up correct
ACIU.US AC Immune SA 20260609 0 2.19 2.27 2.095 2.26 575654 2.26 up up correct
ACIW.US ACI Worldwide Inc 20260609 0 42.56 43.18 42.09 42.64 782700 42.64 up up correct
ACLS.US Axcelis Technologies Inc 20260609 0 160.4 182.19 157.84 164.57 1248000 164.57 up up correct
ACMR.US ACM Research Inc 20260609 0 85 88.991 74.19 81.33 1658800 81.33 down down correct
ACNB.US ACNB Corporation 20260609 0 55.63 57 55.63 56.13 47342 56.13 up up correct
ACRS.US Aclaris Therapeutics Inc 20260609 0 4.41 4.47 4.22 4.3 1022628 4.3 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260609 0 41.38 41.995 41.38 41.85 337200 41.85 up up correct
ACTG.US Acacia Research Corporation 20260609 0 4.65 4.765 4.65 4.73 341961 4.73 up up correct
ACVA.US ACV Auctions Inc 20260609 0 5.65 5.915 5.585 5.72 1920300 5.72 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260609 0 1.66 1.6894 1.55 1.61 78525 1.61 down down correct
ADAG.US Adagene Inc 20260609 0 3.28 3.53 3.163 3.4 102700 3.4 up up correct
ADBE.US Adobe Inc 20260609 0 242.98 245.25 233.33 237.88 6747400 237.88 down down correct
ADC.US PA 20260609 0 17.07 17.12 17.01 17.04 5374 16.8646 down down correct
ADI.US Analog Devices Inc 20260609 0 411.95 414.59 383.32 404.62 5415600 404.62 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260609 0 2.22 2.22 2.12 2.13 15900 2.13 down down correct
ADMA.US ADMA Biologics Inc 20260609 0 8.09 8.295 8.02 8.12 3116300 8.12 up up correct
ADP.US Automatic Data Processing Inc 20260609 0 226.61 231.59 225.38 231.17 2088900 229.4293 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260609 0 4.2325 4.3825 4.135 4.34 2216600 17.36 up up correct
ADSK.US Autodesk Inc 20260609 0 223.47 227.79 220.69 224.08 1867500 224.08 up up correct
ADTN.US ADTRAN Inc 20260609 0 16.02 16.1 14 14.26 3172700 14.26 down down correct
ADTX.US Aditxt Inc 20260609 0 0.035 0.04 0.027 0.0289 399131812 0.0289 down down correct
ADUS.US Addus HomeCare Corporation 20260609 0 90.9 93.49 90.9 92.7 152100 92.7 up down incorrect
ADV.US Advantage Solutions Inc 20260609 0 37.84 38.92 35.69 37.86 97100 37.86 up up correct
ADXN.US Addex Therapeutics Ltd 20260609 0 6.22 6.23 6.22 6.23 500 6.23 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260609 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260609 0 1.08 1.12 0.95 1.02 286300 1.02 down down correct
AEHR.US Aehr Test Systems 20260609 0 99.73 106.54 84.62 94.31 2369500 94.31 down down correct
AEI.US Alset EHome International Inc 20260609 0 1.33 1.46 1.24 1.33 26767 1.33
AEIS.US Advanced Energy Industries Inc 20260609 0 314.91 323.78 292.51 311.64 773000 311.64 down down correct
AEMD.US Aethlon Medical Inc 20260609 0 2.01 2.1 1.93 1.94 136300 1.94 down down correct
AEP.US American Electric Power Company Inc 20260609 0 126.62 128.38 126.08 127.76 5571800 127.76 up up correct
AEYE.US AudioEye Inc 20260609 0 6.79 7.05 6.51 6.77 72000 6.77 down down correct
AFBI.US Affinity Bancshares Inc 20260609 0 22.51 22.52 22.51 22.51 1000 22.51
AFCG.US AFC Gamma Inc 20260609 0 3.52 3.565 3.4 3.46 94100 3.4066 down down correct
AFIB.US Acutus Medical Inc 20260609 0 0.0001 0.0001 0 0 23600 0 down down correct
AFRM.US Affirm Holdings Inc 20260609 0 65.9 68.7 62.84 65.11 3087300 65.11 down down correct
AFYA.US Afya Limited 20260609 0 14.45 14.68 14.25 14.38 80200 14.38 down down correct
AGEN.US Agenus Inc 20260609 0 3.2 3.31 3.11 3.11 499200 3.11 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260609 0 27.69 28.45 26.89 28.14 1290600 28.14 up down incorrect
AGMH.US AGM Group Holdings Inc 20260609 0 1.25 1.41 1.15 1.25 3807000 1.25
AGNC.US AGNC Investment Corp 20260609 0 10.19 10.32 10.17 10.31 12636000 10.1975 up up correct
AGNCM.US AGNC Investment Corp 20260609 0 25.03 25.1699 25.03 25.1 10234 24.5749 up up correct
AGNCN.US AGNC Investment Corp 20260609 0 25.8 25.89 25.79 25.84 23100 25.2631 up up correct
AGNCO.US AGNC Investment Corp 20260609 0 25.511 25.576 25.48 25.505 14100 24.9377 down down correct
AGNCP.US AGNC Investment Corp. 20260609 0 25.14 25.18 25.115 25.145 18756 24.5919 up up correct
AGYS.US Agilysys Inc 20260609 0 87.97 91.98 87.19 90.14 306500 90.14 up up correct
AHCO.US AdaptHealth Corp 20260609 0 9.68 9.92 9.67 9.81 895300 9.81 up up correct
AIHS.US Senmiao Technology Limited 20260609 0 1.23 1.33 1.076 1.33 720500 1.33 up up correct
AIP.US Arteris Inc. Common Stock 20260609 0 35.79 36.305 31.9232 33.76 738840 33.76 down down correct
AIRG.US Airgain Inc 20260609 0 7.01 7.239 6.657 6.84 93700 6.84 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260609 0 5.08 5.425 4.82 5.28 1530400 5.28 up up correct
AIRT.US Air T Inc 20260609 0 21.94 22.31 21.94 22.27 1533 22.27 up up correct
AIRTP.US Air T Inc 20260609 0 19.127 19.27 18.089 18.089 6300 18.089 down down correct
AKAM.US Akamai Technologies Inc 20260609 0 142 142.83 132.58 137.81 4525800 137.81 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260609 0 0.948 0.96 0.903 0.92 2077700 0.92 down down correct
AKTS.US Akoustis Technologies Inc 20260609 0 19.25 19.645 18.34 18.98 129800 18.98 down up incorrect
AKTX.US Akari Therapeutics Plc 20260609 0 15.91 15.91 14.48 15 16400 15 down down correct
ALCO.US Alico Inc 20260609 0 40.95 41.5 40.885 41.16 14233 41.1103 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260609 0 1.76 1.83 1.68 1.72 961300 1.72 down down correct
ALEC.US Alector Inc 20260609 0 1.64 1.68 1.585 1.63 439473 1.63 down down correct
ALF.US Alfi Inc 20260609 0 10.85 10.875 10.85 10.86 2100 10.86 up up correct
ALGM.US Allegro MicroSystems Inc 20260609 0 49.22 50 43.27 46.63 1811000 46.63 down down correct
ALGN.US Align Technology Inc 20260609 0 174.51 179.85 172.59 178.1 1044500 178.1 up up correct
ALGS.US Aligos Therapeutics Inc 20260609 0 5.05 5.29 4.985 5.14 81200 5.14 up up correct
ALGT.US Allegiant Travel Company 20260609 0 85.18 88.96 81.89 86.69 666800 86.69 up up correct
ALHC.US Alignment Healthcare Inc 20260609 0 15.24 19.64 15.24 19.2 16332400 19.2 up up correct
ALKS.US Alkermes plc 20260609 0 43.35 44.93 43.03 44.29 2533300 44.29 up up correct
ALKT.US Alkami Technology Inc 20260609 0 15.5 15.77 15.21 15.31 2044000 15.31 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260609 0 1.875 1.902 1.75 1.82 7723891 1.82 down up incorrect
ALLT.US Allot Ltd 20260609 0 7.54 7.5431 7.13 7.21 425119 7.21 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260609 0 297.31 302.85 293.97 297.69 1259800 297.69 up up correct
ALOT.US AstroNova Inc 20260609 0 15.96 16.09 15.45 15.58 76000 15.58 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260609 0 0.0002 0.0002 0.0001 0.0001 2076 0.0001 down down correct
ALRM.US Alarm.com Holdings Inc 20260609 0 44.84 45.92 44.74 45.38 402500 45.38 up up correct
ALRS.US Alerus Financial Corporation 20260609 0 29.22 29.61 29.16 29.3 126735 29.0896 up up correct
ALT.US Altimmune Inc 20260609 0 2.766 2.8 2.62 2.66 3352800 2.66 down down correct
ALTO.US Alto Ingredients Inc 20260609 0 5.63 5.67 5.195 5.26 2543739 5.26 down down correct
ALXO.US ALX Oncology Holdings Inc 20260609 0 1.58 1.625 1.5233 1.55 502044 1.55 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260609 0 1.15 1.16 1.117 1.15 23500 1.15
AMAL.US Amalgamated Financial Corp 20260609 0 43.07 44.12 43 43.52 98500 43.52 up up correct
AMAT.US Applied Materials Inc 20260609 0 501.72 525.98 466.51 499.21 11731700 499.21 down down correct
AMBA.US Ambarella Inc 20260609 0 70.15 70.15 61.8 65.75 1607000 65.75 down down correct
AMCX.US AMC Networks Inc 20260609 0 9.74 10.04 9.74 9.92 458400 9.92 up up correct
AMD.US Advanced Micro Devices Inc 20260609 0 502.75 505 437.23 475.51 37799800 475.51 down down correct
AMGN.US Amgen Inc 20260609 0 348.24 349.64 342.62 344.57 3388200 344.57 down up incorrect
AMKR.US Amkor Technology Inc 20260609 0 70.3 75.79 65.2 70.91 7977200 70.91 up up correct
AMPG.US AmpliTech Group Inc 20260609 0 7.1 7.74 6.06 6.84 15956100 6.84 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260609 0 19.53 20.27 19.53 20.16 506256 20.16 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260609 0 7.165 7.359 6.71 6.96 2528540 6.96 down down correct
AMRN.US Amarin Corporation plc 20260609 0 14.21 15.25 14.16 14.89 180700 14.89 up up correct
AMSC.US American Superconductor Corporation 20260609 0 43.66 44.76 38.92 40.53 1558700 40.53 down down correct
AMSF.US AMERISAFE Inc 20260609 0 31.3 31.9 31.16 31.24 215400 30.8372 down down correct
AMST.US Amesite Inc 20260609 0 1.27 1.33 1.21 1.29 143200 1.29 up up correct
AMTB.US Amerant Bancorp Inc 20260609 0 23.1 23.75 22.97 23.32 192300 23.32 up up correct
AMTX.US Aemetis Inc 20260609 0 2.22 2.255 2.01 2.09 1566800 2.09 down down correct
AMZN.US Amazon.com Inc 20260609 0 247.73 250.43 240.4 244.19 44425400 244.19 down down correct
ANAB.US AnaptysBio Inc 20260609 0 52.12 53.34 50.59 51.63 452600 51.63 down down correct
ANDE.US The Andersons Inc 20260609 0 74.03 74.07 71.62 72.14 583000 71.9291 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260609 0 0.385 0.4 0.35 0.4 2200 0.4 up up correct
ANGI.US Angi Inc 20260609 0 6 6.09 5.63 5.77 885600 5.77 down down correct
ANGO.US AngioDynamics Inc 20260609 0 11.95 12.38 11.91 12.34 331600 12.34 up up correct
ANIK.US Anika Therapeutics Inc 20260609 0 14.78 14.94 14.38 14.57 56286 14.57 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260609 0 81.05 82.25 80.77 81.2 271900 81.2 up up correct
ANIX.US Anixa Biosciences Inc 20260609 0 2.46 2.52 2.4 2.4 108200 2.4 down down correct
ANNX.US Annexon Inc 20260609 0 5.19 5.34 5.02 5.2 3194900 5.2 up up correct
ANY.US Sphere 3D Corp 20260609 0 3.5 3.722 2.94 3.11 615800 3.11 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260609 0 45.69 45.69 37.79 41.03 992900 41.03 down down correct
AOUT.US American Outdoor Brands Inc 20260609 0 10.01 10.4899 9.23 10.16 55127 10.16 up up correct
APA.US APA Corporation 20260609 0 37.1 37.26 35.62 36.61 6234500 36.3541 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260609 0 11.705 11.705 6.6571 10.2595 7989 10.2595 down down correct
APEI.US American Public Education Inc 20260609 0 52.1 52.65 50.672 52.405 174176 52.405 up up correct
API.US Agora Inc 20260609 0 4.61 4.76 4.33 4.54 553577 4.54 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260609 0 3.579 3.592 3.579 3.592 2 3.592 up up correct
APM.US Aptorum Group Limited 20260609 0 0.116 0.121 0.101 0.112 801690 1.12 down down correct
APOG.US Apogee Enterprises Inc 20260609 0 37.4 39.49 37.4 39.45 263900 39.1769 up up correct
APP.US AppLovin Corporation 20260609 0 558.16 567.66 502.81 520.84 4461600 520.84 down down correct
APPF.US AppFolio Inc 20260609 0 162.61 169.86 161.85 169.29 413400 169.29 up up correct
APPN.US Appian Corporation 20260609 0 23.96 25.09 23.46 24.05 677900 24.05 up up correct
APPS.US Digital Turbine Inc 20260609 0 9.35 10.4 9.2 9.85 11142800 9.85 up up correct
APRE.US Aprea Therapeutics Inc 20260609 0 0.73 0.768 0.698 0.739 91200 0.739 up up correct
APVO.US Aptevo Therapeutics Inc 20260609 0 4.8 4.98 4.601 4.76 17300 4.76 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260609 0 1.36 1.37 1.36 1.37 399 1.37 up up correct
APYX.US Apyx Medical Corporation 20260609 0 4.77 5.08 4.65 4.86 246100 4.86 up up correct
AQB.US AquaBounty Technologies Inc 20260609 0 0.945 1 0.94 0.94 24500 0.94 down down correct
AQMS.US Aqua Metals Inc 20260609 0 3.6 3.63 3.14 3.32 79600 3.32 down down correct
AQST.US Aquestive Therapeutics Inc 20260609 0 3.94 4.025 3.87 3.99 1395100 3.99 up up correct
ARAY.US Accuray Incorporated 20260609 0 0.34 0.35 0.32 0.33 1417300 0.33 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260609 0 0.91 0.9299 0.8157 0.85 2344537 0.85 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260609 0 0.0509 0.0509 0.0328 0.0331 2959 0.0331 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260609 0 3.64 3.72 3.54 3.72 15400 3.72 up up correct
ARCB.US ArcBest Corporation 20260609 0 169.69 173.59 163.41 173.22 873300 173.22 up up correct
ARCC.US Ares Capital Corporation 20260609 0 18.84 19.08 18.84 19.03 4776900 18.5557 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260609 0 7.28 7.43 6.92 7.16 242200 7.16 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260609 0 0.0002 0.0002 0.0002 0.0002 345 0.0002
ARDX.US Ardelyx Inc 20260609 0 5.65 5.72 5.48 5.6 2978000 5.6 down down correct
AREC.US American Resources Corporation 20260609 0 2.21 2.23 2.02 2.11 3340000 2.11 down down correct
ARGX.US argenx SE 20260609 0 889.83 898.73 870.225 884 304700 884 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260609 0 6.34 6.69 6.34 6.68 891500 6.68 up up correct
ARKO.US Arko Corp 20260609 0 7.68 7.715 7.55 7.63 575300 7.63 down down correct
ARKR.US Ark Restaurants Corp 20260609 0 6.04 6.165 5.98 6.06 5938 6.06 up up correct
ARLP.US Alliance Resource Partners L.P 20260609 0 25.61 25.66 25.03 25.37 192600 25.37 down down correct
AROW.US Arrow Financial Corporation 20260609 0 37.49 38.25 37.17 37.69 61816 37.69 up up correct
ARQQ.US Arqit Quantum Inc 20260609 0 13.2 14.16 12.07 12.49 850300 12.49 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260609 0 0.0645 0.0645 0.0561 0.0561 24234 0.0561 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260609 0 21.9 22.87 21.72 22.79 1777200 22.79 up up correct
ARRY.US Array Technologies Inc 20260609 0 7.84 7.98 7.055 7.405 6031000 7.405 down up incorrect
ARTL.US Artelo Biosciences Inc 20260609 0 1.34 1.35 1.31 1.33 203563 1.33 down down correct
ARTNA.US Artesian Resources Corporation 20260609 0 32.63 33.44 32.63 32.98 58460 32.98 up up correct
ARTW.US Art's 20260609 0 2.72 2.75 2.65 2.68 10805 2.68 down down correct
ARVN.US Arvinas Inc 20260609 0 7.22 7.37 7.01 7.21 981300 7.21 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260609 0 75 76.2 69.71 73.33 1415100 73.33 down down correct
ASLE.US AerSale Corporation 20260609 0 6.43 6.5 6.22 6.34 409200 6.34 down down correct
ASMB.US Assembly Biosciences Inc 20260609 0 23.4 23.82 22.2 22.72 243800 22.72 down up incorrect
ASML.US ASML Holding N.V 20260609 0 1776.62 1831.11 1676.281 1777.77 3151378 1777.77 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260609 0 53.45 57.14 50.11 50.37 4527964 50.2177 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260609 0 10.92 10.95 10.76 10.85 7100 10.85 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260609 0 11.48 15 11.48 11.7 30121 11.7 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260609 0 6.35 6.35 6.16 6.34 7340 6.34 down down correct
ASPU.US Aspen Group Inc 20260609 0 0.3325 0.34 0.3325 0.34 631 0.34 up up correct
ASRT.US Assertio Holdings Inc 20260609 0 23.4395 23.4703 23.4329 23.4693 1904868 23.4693 up up correct
ASRV.US AmeriServ Financial Inc 20260609 0 3.75 3.82 3.73 3.76 27708 3.76 up up correct
ASTC.US Astrotech Corporation 20260609 0 27.07 29.52 24.64 25.58 577905 25.58 down down correct
ASTE.US Astec Industries Inc 20260609 0 52.08 54.17 50.91 51.7 126300 51.7 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260609 0 4.99 5.07 4.57 4.68 756306 4.68 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260609 0 0.0348 0.0394 0.0301 0.0364 9384 0.0364 up up correct
ASTS.US AST SpaceMobile Inc 20260609 0 97.225 100.94 85.5 88.71 27018700 88.71 down down correct
ASUR.US Asure Software Inc 20260609 0 9.03 9.18 8.81 8.92 60600 8.92 down down correct
ASYS.US Amtech Systems Inc 20260609 0 20.14 20.99 17.77 19.07 354200 19.07 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260609 0 3.85 4.005 3.76 3.89 5405400 3.89 up up correct
ATCX.US Atlas Technical Consultants Inc 20260609 0 4.24 4.25 3.6 3.91 14200 3.91 down down correct
ATEC.US Alphatec Holdings Inc 20260609 0 7.95 8.39 7.93 8.26 2864300 8.26 up up correct
ATER.US Aterian Inc 20260609 0 1.14 1.22 1.12 1.12 252100 1.12 down down correct
ATEX.US Anterix Inc 20260609 0 67.19 68.52 61.505 64.55 393660 64.55 down down correct
ATHE.US Alterity Therapeutics Limited 20260609 0 4.05 5.04 3.95 4.29 1600400 4.29 up up correct
ATLC.US Atlanticus Holdings Corporation 20260609 0 87.33 91.3 85.3 88.78 137800 88.78 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260609 0 25.19 25.2 25.12 25.175 9500 24.7954 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260609 0 24.02 24.151 23.83 24.075 5400 24.075 up up correct
ATLO.US Ames National Corporation 20260609 0 30.19 30.92 30.11 30.15 115700 30.15 down down correct
ATMH.US All Things Mobile Analytic Inc 20260609 0 0.048 0.0579 0.048 0.0579 800 0.0579 up down incorrect
ATNI.US ATN International Inc 20260609 0 25.92 26.53 25.92 26.31 59200 26.0345 up up correct
ATOM.US Atomera Incorporated 20260609 0 8.62 8.845 7.28 8.05 1763700 8.05 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260609 0 4.55 4.59 4.36 4.41 53900 4.41 down down correct
ATRA.US Atara Biotherapeutics Inc 20260609 0 9.58 10.15 9.42 9.77 65900 9.77 up up correct
ATRC.US AtriCure Inc 20260609 0 26.96 27.63 26.84 27.3 607200 27.3 up up correct
ATRO.US Astronics Corporation 20260609 0 85.3301 87.97 80.19 84.59 1743424 67.51 down down correct
ATXI.US Avenue Therapeutics Inc 20260609 0 0.31 0.36 0.31 0.36 4884 0.36 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260609 0 38.3 39.41 38.21 38.63 1014800 38.63 up up correct
AUBN.US Auburn National Bancorporation Inc 20260609 0 25.04 25.14 25 25 7500 24.73 down down correct
AUDC.US AudioCodes Ltd 20260609 0 9.69 9.76 9.33 9.52 100300 9.52 down down correct
AUID.US Ipsidy Inc. Common Stock 20260609 0 1.16 1.2799 1.11 1.16 68661 1.16
AUPH.US Aurinia Pharmaceuticals Inc 20260609 0 15.88 16.08 15.545 15.78 982500 15.78 down down correct
AUR.US Aurora Innovation Inc 20260609 0 6.25 6.36 5.97 6.16 59945300 6.16 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260609 0 6.6 6.73 6.3 6.35 647541 6.35 down down correct
AUROW.US Aurora Innovation Inc 20260609 0 0.3507 0.38 0.321 0.38 40599 0.38 up up correct
AUTL.US Autolus Therapeutics plc 20260609 0 1.48 1.49 1.38 1.46 1567458 1.46 down down correct
AUUD.US Auddia Inc 20260609 0 1.27 1.32 1.2 1.3 517300 1.3 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260609 0 6.66 6.97 6.55 6.87 1673600 6.87 up up correct
AVAV.US AeroVironment Inc 20260609 0 184.02 186.88 169 176.51 1108400 176.51 down down correct
AVGO.US Broadcom Inc 20260609 0 401.61 407.87 370.33 392.16 37026900 391.51 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260609 0 4.35 4.47 4.3 4.36 233300 4.36 up down incorrect
AVNW.US Aviat Networks Inc 20260609 0 18.92 19.17 18.18 18.79 101600 18.79 down up incorrect
AVO.US Mission Produce Inc 20260609 0 10.11 11.47 10.11 10.87 5108182 10.87 up up correct
AVPT.US Avepoint Inc 20260609 0 10.57 10.715 10.325 10.58 1982500 10.58 up up correct
AVT.US Avnet Inc 20260609 0 87.84 88.94 82.76 86.93 2295100 86.93 down down correct
AVTX.US Avalo Therapeutics Inc 20260609 0 12.93 13.43 12.52 12.9 1296500 12.9 down down correct
AVXL.US Anavex Life Sciences Corp 20260609 0 2.65 2.73 2.475 2.54 869000 2.54 down down correct
AWRE.US Aware Inc 20260609 0 1.41 1.44 1.33 1.35 28700 1.35 down down correct
AXGN.US AxoGen Inc 20260609 0 41.62 43.02 41.08 42.87 1138600 42.87 up up correct
AXON.US Axon Enterprise Inc 20260609 0 467.61 479.47 436.36 452.51 966100 452.51 down down correct
AXSM.US Axsome Therapeutics Inc 20260609 0 237.21 246.405 236.38 245.64 918000 245.64 up up correct
AXTI.US AXT Inc 20260609 0 95.71 96.67 76 78.36 10678500 78.36 down down correct
AYTU.US Aytu Biopharma Inc 20260609 0 2.25 2.35 2.24 2.3 35500 2.3 up up correct
AZN.US AstraZeneca PLC 20260609 0 181.73 183.81 181.16 183.43 1963700 183.43 up up correct
BAC.US PQ 20260609 0 16.64 16.72 16.61 16.72 204658 16.72 up up correct
BAND.US Bandwidth Inc 20260609 0 69.87 70.25 61.2 63.36 943309 63.36 down up incorrect
BANF.US BancFirst Corporation 20260609 0 111.45 114.38 111.45 112.83 126600 112.3376 up down incorrect
BANR.US Banner Corporation 20260609 0 65.27 66.68 65.17 65.37 218800 65.37 up up correct
BANX.US StoneCastle Financial Corp 20260609 0 19.68 19.78 19.41 19.42 47100 19.1246 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260609 0 2.842 2.96 2.7 2.88 62100 2.88 up up correct
BATRA.US The Liberty Braves Group 20260609 0 54.075 54.339 53.69 53.69 47400 53.69 down down correct
BATRK.US The Liberty Braves Group 20260609 0 49.57 50.18 49.425 49.84 238000 49.84 up up correct
BBBY.US Bed Bath & Beyond Inc 20260609 0 5.54 5.92 5.37 5.82 4386600 5.82 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260609 0 11 11.35 10.49 10.71 506500 10.71 down down correct
BBGI.US Beasley Broadcast Group Inc 20260609 0 22.44 22.98 20.79 20.93 22900 20.93 down down correct
BBIG.US Vinco Ventures Inc 20260609 0 0.0032 0.0032 0.0032 0.0032 965 0.0032
BBIO.US BridgeBio Pharma Inc 20260609 0 67.8 69 65.825 67.68 1837000 67.68 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260609 0 1.22 1.28 1.22 1.23 16000 1.23 up up correct
BBSI.US Barrett Business Services Inc 20260609 0 33.33 34.205 33.33 33.77 279060 33.77 up up correct
BCAB.US BioAtla Inc 20260609 0 3.36 3.47 3.14 3.44 54017 3.44 up up correct
BCBP.US BCB Bancorp Inc 20260609 0 11.26 11.5 11.12 11.14 133200 11.14 down down correct
BCDA.US BioCardia Inc 20260609 0 0.84 0.92 0.83 0.86 2250900 0.86 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260609 0 0.75 0.8 0.75 0.76 7792 0.76 up down incorrect
BCML.US BayCom Corp 20260609 0 31.99 32.75 31.99 32.28 89500 31.9803 up down incorrect
BCOR.US Blucora Inc 20260609 0 23.46 23.562 23.46 23.562 400 23.537 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260609 0 10.81 10.81 10.8 10.8 1000 10.8 down down correct
BCPC.US Balchem Corporation 20260609 0 159.9 162.66 159.9 162.32 212100 162.32 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260609 0 8.52 8.64 8.32 8.33 3797900 8.33 down down correct
BCTX.US BriaCell Therapeutics Corp 20260609 0 3.1 3.23 2.93 3.07 301400 3.07 down down correct
BCYC.US Bicycle Therapeutics plc 20260609 0 4.12 4.215 3.99 4.17 673300 4.17 up up correct
BDSX.US Biodesix Inc 20260609 0 14.82 16 14.61 15.36 22100 15.36 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260609 0 1.87 1.94 1.85 1.9 1719900 1.9 up up correct
BEAM.US Beam Therapeutics Inc 20260609 0 30.8 31.33 28.99 30.47 1571800 30.47 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260609 0 0.81 0.826 0.75 0.787 1175600 0.787 down down correct
BEATW.US Heartbeam Inc. Warrant 20260609 0 0.055 0.0571 0.0541 0.0571 6414 0.0571 up up correct
BEEM.US Beam Global 20260609 0 1.31 1.33 1.19 1.22 807900 1.22 down down correct
BELFA.US Bel Fuse Inc 20260609 0 252.06 259.94 226.87 245.49 181400 245.4273 down down correct
BELFB.US Bel Fuse Inc 20260609 0 283.79 291.8 260.43 276.04 314900 275.9708 down down correct
BFC.US Bank First Corporation 20260609 0 142.26 145.85 140.21 143.7 133000 143.1536 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260609 0 0.92 0.924 0.84 0.88 184700 0.88 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260609 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260609 0 28.68 29.4 28.68 28.69 234000 28.69 up up correct
BHF.US Brighthouse Financial Inc 20260609 0 62.56 62.92 62.5 62.78 358200 62.78 up up correct
BHFAL.US Brighthouse Financial Inc 20260609 0 15.65 15.81 15.61 15.77 18400 15.77 up up correct
BHFAM.US Brighthouse Financial Inc 20260609 0 10.91 10.99 10.81 10.99 35400 10.701 up up correct
BHFAN.US Brighthouse Financial Inc 20260609 0 12.361 12.37 12.2 12.3 88200 11.964 down down correct
BHFAO.US Brighthouse Financial Inc 20260609 0 15.62 15.71 15.5 15.665 24000 15.243 up up correct
BHFAP.US Brighthouse Financial Inc 20260609 0 15.3 15.31 15.17 15.26 14500 14.847 down up incorrect
BIDU.US Baidu Inc 20260609 0 120.42 122.83 117.53 121.11 2467400 121.11 up up correct
BIIB.US Biogen Inc 20260609 0 195.51 199.63 193.45 199.1 934200 199.1 up up correct
BILI.US Bilibili Inc 20260609 0 17.995 17.995 17.25 17.61 2460500 17.61 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260609 0 0.451 0.461 0.434 0.435 123900 0.435 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260609 0 4.03 4.27 3.88 3.93 302841 3.93 down down correct
BIVI.US BioVie Inc 20260609 0 1.66 1.7576 1.61 1.67 69403 1.67 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260609 0 5.59 5.59 4.38 4.5 142800 4.5 down down correct
BJRI.US BJ's Restaurants Inc 20260609 0 44.49 45.78 44.3 45.63 344500 45.63 up up correct
BKNG.US Booking Holdings Inc 20260609 0 162.61 168.89 161.58 163.99 8153200 163.99 up up correct
BKR.US Baker Hughes Company 20260609 0 65.45 65.45 62.56 63.55 6599600 63.55 down down correct
BKSC.US Bank of South Carolina Corporation 20260609 0 15.745 15.745 15.745 15.745 167 15.5104
BKYI.US BIO 20260609 0 4.27 4.27 4.14 4.27 2400 4.27
BL.US BlackLine Inc 20260609 0 28.2 29.55 27.82 28.34 1416900 28.34 up up correct
BLBD.US Blue Bird Corporation 20260609 0 70.88 72.79 69.05 71.16 392400 71.16 up up correct
BLDP.US Ballard Power Systems Inc 20260609 0 5.3 5.41 4.5 4.74 10741100 4.74 down down correct
BLFS.US BioLife Solutions Inc 20260609 0 26.4 27.9 26.04 27.55 712800 27.55 up up correct
BLIN.US Bridgeline Digital Inc 20260609 0 1.11 1.11 1.05 1.06 25867 1.06 down down correct
BLKB.US Blackbaud Inc 20260609 0 27.24 27.98 26.66 27.86 869200 27.86 up up correct
BLMN.US Bloomin' Brands Inc 20260609 0 7.19 7.62 7.16 7.43 1985400 7.43 up up correct
BLNK.US Blink Charging Co 20260609 0 0.7112 0.723 0.6576 0.6794 2142120 0.6794 down down correct
BLRX.US BioLineRx Ltd 20260609 0 3.22 3.33 3.2 3.21 8300 3.21 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260609 0 7.59 7.61 7.07 7.38 926099 7.38 down down correct
BMBL.US Bumble Inc 20260609 0 2.82 2.9 2.7396 2.79 2167128 2.79 down down correct
BMEA.US Biomea Fusion Inc 20260609 0 1.18 1.22 1.1 1.135 1017989 1.135 down down correct
BMRA.US Biomerica Inc 20260609 0 2.04 2.19 2.03 2.05 43700 2.05 up up correct
BMRC.US Bank of Marin Bancorp 20260609 0 25.97 26.8 25.65 25.97 186200 25.97
BMRN.US BioMarin Pharmaceutical Inc 20260609 0 57.41 58.11 56.85 57.91 2767300 57.91 up up correct
BNGO.US Bionano Genomics Inc 20260609 0 1.2 1.24 1.16 1.16 227400 1.16 down down correct
BNR.US Burning Rock Biotech Limited 20260609 0 9 9 8.15 8.18 33300 8.18 down down correct
BNTC.US Benitec Biopharma Inc 20260609 0 10.57 11 10.51 10.81 92100 10.81 up down incorrect
BNTX.US BioNTech SE 20260609 0 86.64 87.05 84.955 86.5 1173300 86.5 down up incorrect
BOKF.US BOK Financial Corporation 20260609 0 129.89 132.89 129.88 130.86 287100 130.86 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260609 0 4.8 4.8 4.62 4.62 4843 4.62 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260609 0 1.27 1.318 1.27 1.318 12200 1.318 up up correct
BOOM.US DMC Global Inc 20260609 0 7.07 7.18 6.7 6.81 196200 6.81 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260609 0 4.3 4.39 4.21 4.31 75600 4.31 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260609 0 24.5 26 24.5 24.99 25500 24.99 up up correct
BOXL.US Boxlight Corporation 20260609 0 0.7 0.775 0.7 0.7742 47807 4.6452 up up correct
BPOP.US Popular Inc 20260609 0 154.95 158.26 154.06 156 754000 156 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260609 0 25.1395 25.3 25.1395 25.2999 7057 25.045 up down incorrect
BPRN.US The Bank of Princeton 20260609 0 35.5 36 35.5 35.82 13600 35.82 up up correct
BPTH.US Bio 20260609 0 0.03 0.05 0.03 0.04 65600 0.04 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260609 0 16.97 17.03 16.86 16.86 7700 16.86 down down correct
BPYPN.US Brookfield Property Partners L.P 20260609 0 13.6 13.66 13.6 13.64 13600 13.64 up up correct
BPYPO.US Brookfield Property Partners L.P 20260609 0 15.06 15.08 15 15.08 14200 15.08 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20260609 0 15.4 15.56 15.35 15.44 8100 15.44 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260609 0 1.68 1.71 1.6 1.69 16741 1.69 up up correct
BRID.US Bridgford Foods Corporation 20260609 0 7.09 7.09 7.09 7.09 1200 7.09
BRKR.US Bruker Corporation 20260609 0 57.33 58.58 55.17 57.24 2248400 57.1894 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260609 0 1.22 1.278 1.21 1.23 30500 1.23 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260609 0 0.358 0.4098 0.358 0.3944 1025853 0.3944 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260609 0 22.61 23.025 21.483 22.19 2089400 22.19 down down correct
BSBK.US Bogota Financial Corp 20260609 0 8.92 9.03 8.9016 8.95 11779 8.95 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260609 0 14.58 15.22 14.58 14.86 39747 14.86 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260609 0 0.001 0.001 0.001 0.001 368700 0.001
BSRR.US Sierra Bancorp 20260609 0 39.4 40.57 39.4 39.62 38900 39.62 up up correct
BSVN.US Bank7 Corp 20260609 0 45.5 46 45.29 45.6 20300 45.3305 up up correct
BSY.US Bentley Systems Incorporated 20260609 0 32.535 33.31 32.21 33.11 2115000 33.11 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20260609 0 1.1 1.123 1.05 1.07 619900 1.07 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20260609 0 1.17 1.2 1.16 1.17 39267 1.17
BTBDW.US BT Brands Inc. Warrant 20260609 0 0.199 0.199 0.199 0.199 3200 0.199
BTBT.US Bit Digital Inc 20260609 0 1.785 1.87 1.67 1.76 29801200 1.76 down down correct
BTCS.US BTCS Inc. Common Stock 20260609 0 1.37 1.409 1.22 1.24 906500 1.24 down down correct
BTCY.US Biotricity Inc. Common Stock 20260609 0 0.1437 0.1437 0.116 0.1192 18774 0.1192 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260609 0 8.82 8.98 8.55 8.86 1218300 8.7533 up down incorrect
BUSE.US First Busey Corporation 20260609 0 28 28.565 27.77 28.21 989322 27.9619 up down incorrect
BVS.US Bioventus Inc 20260609 0 8.98 9.3 8.98 9.2 488900 9.2 up down incorrect
BWAY.US BrainsWay Ltd 20260609 0 14.55 14.745 13.93 14.43 127600 14.43 down down correct
BWB.US Bridgewater Bancshares Inc 20260609 0 19.48 19.94 19.48 19.58 139400 19.58 up up correct
BWEN.US Broadwind Inc 20260609 0 3.67 4.17 3.5825 4.11 726968 4.11 up up correct
BWFG.US Bankwell Financial Group Inc 20260609 0 54.6 55.68 54.38 55.31 74845 55.31 up up correct
BWMN.US Bowman Consulting Group Ltd 20260609 0 32.74 33.35 31.5 32.24 113505 32.24 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260609 0 18.09 18.49 17.94 18.44 67570 18.44 up up correct
BYFC.US Broadway Financial Corporation 20260609 0 9.61 9.98 9.61 9.85 1700 9.85 up up correct
BYND.US Beyond Meat Inc 20260609 0 0.753 0.754 0.684 0.69 55463400 0.69 down down correct
BYRN.US Byrna Technologies Inc 20260609 0 6.08 6.28 5.92 6.25 312500 6.25 up up correct
BYSI.US BeyondSpring Inc 20260609 0 1.66 1.75 1.655 1.72 16600 1.72 up up correct
BZ.US Kanzhun Ltd ADR 20260609 0 13.73 13.75 13.16 13.48 3381800 13.48 down down correct
BZUN.US Baozun Inc 20260609 0 2.73 2.73 2.605 2.64 223100 2.64 down down correct
CAAS.US China Automotive Systems Inc 20260609 0 4.51 4.57 4.36 4.42 38000 4.42 down down correct
CABA.US Cabaletta Bio Inc 20260609 0 3.22 3.24 2.982 3.22 4551500 3.22
CAC.US Camden National Corporation 20260609 0 50.78 52.37 50.51 51.24 67300 50.8403 up down incorrect
CACC.US Credit Acceptance Corporation 20260609 0 567.96 579.06 557.94 569.32 197600 569.32 up up correct
CADCX.US CADCX 20260609 0 23.81 23.81 23.81 23.81 0 23.6603
CADEX.US CADEX 20260609 0 23.9 23.9 23.9 23.9 0 23.7322
CADFX.US CION Ares Diversified Credit Fund W 20260609 0 24.16 24.16 24.16 24.16 0 23.9942
CADL.US Candel Therapeutics Inc. Common Stock 20260609 0 8.55 8.85 8.27 8.67 1565387 8.67 up up correct
CADSX.US CADSX 20260609 0 24.02 24.02 24.02 24.02 0 23.8613
CADUX.US CADUX 20260609 0 24.12 24.12 24.12 24.12 0 23.9442
CADWX.US CADWX 20260609 0 23.97 23.97 23.97 23.97 0 23.8052
CAKE.US The Cheesecake Factory Incorporated 20260609 0 67.72 69.14 66.72 67.94 1546200 67.94 up up correct
CALA.US Calithera Biosciences Inc 20260609 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260609 0 77.14 78.3 76.7 77.69 686600 77.69 up up correct
CAMP.US CalAmp Corp 20260609 0 4.09 4.44 4 4.01 60000 4.01 down down correct
CAMT.US Camtek Ltd 20260609 0 173.38 178.2 158.3 168.15 370700 168.15 down down correct
CAN.US Canaan Inc 20260609 0 0.352 0.365 0.329 0.33 14909900 0.33 down down correct
CAPR.US Capricor Therapeutics Inc 20260609 0 26.52 26.97 25.07 26.01 976400 26.01 down down correct
CAR.US Avis Budget Group Inc 20260609 0 181.8 183.74 175 181.34 569500 181.34 down down correct
CARE.US Carter Bankshares Inc 20260609 0 28.93 29.43 28.67 28.72 272000 28.72 down up incorrect
CARG.US CarGurus Inc 20260609 0 27.59 28.6 27.49 28.26 1168700 28.26 up up correct
CARV.US Carver Bancorp Inc 20260609 0 1.41 1.42 1.35 1.35 6329 1.35 down down correct
CASH.US Meta Financial Group Inc 20260609 0 80.89 82.85 80.89 81.18 187500 81.1302 up up correct
CASS.US Cass Information Systems Inc 20260609 0 47.39 48.54 47.39 48.35 68000 48.35 up up correct
CASY.US Casey's General Stores Inc 20260609 0 756.71 768.35 749.45 761.18 1023700 761.18 up up correct
CATY.US Cathay General Bancorp 20260609 0 58.86 60.08 58.75 59.08 431400 59.08 up up correct
CBAN.US Colony Bankcorp Inc 20260609 0 20.54 20.92 20.46 20.5 206500 20.5 down down correct
CBAT.US CBAK Energy Technology Inc 20260609 0 0.75 0.75 0.71 0.73 223800 0.73 down down correct
CBFV.US CB Financial Services Inc 20260609 0 34.13 34.71 34.13 34.71 6451 34.71 up up correct
CBIO.US Catalyst Biosciences Inc 20260609 0 17.38 18.23 17.25 18 126200 18 up up correct
CBNK.US Capital Bancorp Inc 20260609 0 32.99 33.74 32.88 33.22 75200 33.22 up up correct
CBOE.US Cboe Global Markets Inc 20260609 0 280 291.56 276.09 290.6 1792900 290.6 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260609 0 34.21 36.65 33.97 36.3 2885200 36.1222 up up correct
CBSH.US Commerce Bancshares Inc 20260609 0 53.56 54.86 53.56 53.88 2023000 53.88 up up correct
CCAP.US Crescent Capital BDC Inc 20260609 0 11.07 11.24 11.06 11.16 174500 10.8218 up down incorrect
CCB.US Coastal Financial Corporation 20260609 0 71.12 73.435 71.12 71.75 89676 71.75 up up correct
CCBG.US Capital City Bank Group Inc 20260609 0 45.55 46.585 45.54 45.62 54391 45.62 up up correct
CCCC.US C4 Therapeutics Inc 20260609 0 3.62 3.87 3.44 3.58 1649200 3.58 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260609 0 24.81 25.214 24.01 24.59 74100 24.2111 down down correct
CCEL.US Cryo 20260609 0 3.45 3.45 3.45 3.45 2300 3.45
CCEP.US Coca 20260609 0 96.23 97.89 95.9 96.87 1876700 96.87 up up correct
CCLFX.US CCLFX 20260609 0 10.43 10.43 10.43 10.43 0 10.1953
CCNE.US CNB Financial Corporation 20260609 0 31.42 32.42 31.42 31.77 106700 31.77 up up correct
CCNEP.US CNB Financial Corporation 20260609 0 24.64 24.64 24.52 24.52 1200 24.52 down down correct
CCOI.US Cogent Communications Holdings Inc 20260609 0 16.86 17.34 15.79 15.81 624800 15.81 down up incorrect
CCRN.US Cross Country Healthcare Inc 20260609 0 13.18 13.21 13.18 13.18 492100 13.18
CCSI.US Consensus Cloud Solutions Inc. 20260609 0 33.52 34.54 32.8 34.22 109600 34.22 up up correct
CCXI.US ChemoCentryx Inc 20260609 0 10.29 10.29 10.29 10.29 18 10.29
CD.US Chindata Group Holdings Limited 20260609 0 5.26 5.48 4.67 4.82 322500 4.82 down down correct
CDLX.US Cardlytics Inc 20260609 0 5.2 5.2 4.5 4.76 200000 4.76 down down correct
CDNA.US CareDx Inc 20260609 0 22.27 23.045 21.62 22.75 754500 22.75 up up correct
CDNS.US Cadence Design Systems Inc 20260609 0 396.66 406.67 377.11 390.9 2595400 390.9 down down correct
CDW.US CDW Corporation 20260609 0 134.35 136.19 130.33 133.33 1371900 133.33 down down correct
CDXS.US Codexis Inc 20260609 0 2.6 2.69 2.43 2.47 1054100 2.47 down down correct
CDZI.US Cadiz Inc 20260609 0 4.06 4.165 3.92 4.02 868969 4.02 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260609 0 22.61 22.829 22.495 22.495 1700 21.9535 down down correct
CEDAX.US CEDAX 20260609 0 21.8 21.8 21.8 21.8 0 21.5276
CEDTX.US CEDTX 20260609 0 21.64 21.64 21.64 21.64 0 21.3961
CELC.US Celcuity Inc 20260609 0 87.82 94.445 87.77 92.59 1374400 92.59 up up correct
CELH.US Celsius Holdings Inc 20260609 0 28.02 29.56 27.76 28.19 9166500 28.19 up up correct
CELU.US Celularity Inc 20260609 0 0.8 0.89 0.667 0.6885 184602 0.6885 down down correct
CELUW.US Celularity Inc 20260609 0 0.0042 0.0049 0.0042 0.0042 20295 0.0042
CENQW.US CENAQ Energy Corp. Warrant 20260609 0 0.0357 0.036 0.021 0.034 93149 0.034 down up incorrect
CENT.US Central Garden & Pet Company 20260609 0 40.79 41.57 40.75 41.44 52584 41.44 up down incorrect
CENTA.US Central Garden & Pet Company 20260609 0 35.51 36.63 35.29 36.49 244200 36.49 up up correct
CENX.US Century Aluminum Company 20260609 0 64.46 64.46 58.51 60.91 1508600 60.91 down down correct
CERS.US Cerus Corporation 20260609 0 2.58 2.66 2.53 2.58 2240900 2.58
CERT.US Certara Inc 20260609 0 5.22 5.455 5.135 5.18 4341100 5.18 down down correct
CETX.US Cemtrex Inc 20260609 0 5.1 5.4999 4.755 4.8 116061 4.8 down down correct
CEVA.US CEVA Inc 20260609 0 46.63 47 39.84 43.06 1069600 43.06 down down correct
CFBK.US CF Bankshares Inc 20260609 0 29.96 31 29.61 30.1 90100 30.0147 up up correct
CFFI.US C&F Financial Corporation 20260609 0 74.04 77 72.1 76.05 5964 75.5772 up up correct
CFFN.US Capitol Federal Financial Inc 20260609 0 7.94 8.13 7.94 7.96 696900 7.96 up up correct
CG.US The Carlyle Group Inc 20260609 0 44.04 45.71 43.85 45.14 2917500 45.14 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260609 0 16.22 16.23 16.039 16.13 9700 16.13 down down correct
CGBD.US TCG BDC Inc 20260609 0 10.66 10.8 10.66 10.78 483100 10.4326 up down incorrect
CGC.US Canopy Growth Corporation 20260609 0 1.03 1.09 1 1.02 7841700 1.02 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260609 0 22.24 22.24 22.24 22.24 0 21.8482
CGEM.US Cullinan Oncology Inc 20260609 0 13.37 13.75 12.46 13.18 1392100 13.18 down down correct
CGEN.US Compugen Ltd 20260609 0 2.09 2.09 1.95 2.02 462765 2.02 down down correct
CGNT.US Cognyte Software Ltd 20260609 0 9.23 9.28 8.7305 8.91 1061137 8.91 down up incorrect
CGNX.US Cognex Corporation 20260609 0 63.31 64.3 58.94 61.32 2183000 61.32 down up incorrect
CGO.US Calamos Global Total Return Fund 20260609 0 13.54 13.54 12.9 13.22 38900 13.052 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260609 0 1.21 1.23 1.12 1.15 692000 1.15 down down correct
CHCI.US Comstock Holding Companies Inc 20260609 0 16.51 16.51 15.3 15.56 28000 15.56 down down correct
CHCO.US City Holding Company 20260609 0 127.05 129.4 126.74 128.18 124400 127.3488 up up correct
CHDN.US Churchill Downs Incorporated 20260609 0 87.14 89.89 87.14 88.82 633300 88.82 up up correct
CHEF.US The Chefs' Warehouse Inc 20260609 0 80.91 83.35 80.76 82.69 458500 82.69 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260609 0 12.61 12.75 12.36 12.54 171100 12.3567 down down correct
CHKP.US Check Point Software Technologies Ltd 20260609 0 128.87 129.9 125.55 127.43 1236100 127.43 down down correct
CHMG.US Chemung Financial Corporation 20260609 0 71.6 73.1 71.29 71.47 39500 71.129 down down correct
CHNR.US China Natural Resources Inc 20260609 0 4.15 4.56 4.15 4.27 39400 4.27 up up correct
CHRS.US Coherus BioSciences Inc 20260609 0 1.44 1.485 1.415 1.42 691500 1.42 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260609 0 188.33 192.5 186.46 191.65 1586800 191.65 up up correct
CHSCL.US CHS Inc 20260609 0 25.75 25.8403 25.65 25.74 15141 25.2735 down down correct
CHSCM.US CHS Inc 20260609 0 25.05 25.1 24.92 24.99 24900 24.569 down down correct
CHSCN.US CHS Inc 20260609 0 25.2 25.2 25 25.05 19137 24.6078 down down correct
CHSCO.US CHS Inc 20260609 0 26.16 26.3 26.13 26.3 17248 25.8089 up up correct
CHSCP.US CHS Inc 20260609 0 27.59 27.95 27.5317 27.785 20831 27.2881 up up correct
CHTR.US Charter Communications Inc 20260609 0 131.63 135.77 130.71 135.37 2547400 135.37 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260609 0 8.71 8.79 8.46 8.62 477900 8.5118 down down correct
CHY.US Calamos Convertible and High Income Fund 20260609 0 12.9 13.05 12.58 12.78 192300 12.5879 down down correct
CIFR.US Cipher Mining Inc 20260609 0 25 25.58 21.81 23.035 23981736 23.035 down down correct
CIGI.US Colliers International Group Inc 20260609 0 96.78 101.09 96.78 99.56 147500 99.399 up up correct
CINF.US Cincinnati Financial Corporation 20260609 0 163.19 165.36 162.56 163.83 725700 162.937 up up correct
CIVB.US Civista Bancshares Inc 20260609 0 26.58 27.21 26.46 26.48 115700 26.48 down down correct
CIZN.US Citizens Holding Company 20260609 0 9.33 9.33 9.25 9.25 300 9.25 down down correct
CLAR.US Clarus Corporation 20260609 0 2.91 2.95 2.86 2.92 139300 2.92 up down incorrect
CLBK.US Columbia Financial Inc 20260609 0 20.84 21.12 20.71 20.94 396737 9.5182 up up correct
CLBT.US Cellebrite DI 20260609 0 13.11 13.2 12.62 12.98 3794400 12.98 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260609 0 29.03 29.73 28.54 29.6 616900 29.6 up up correct
CLFD.US Clearfield Inc 20260609 0 41.57 42.59 38.01 39.37 204500 39.37 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260609 0 0.37 0.375 0.346 0.371 44500 0.371 up up correct
CLIR.US ClearSign Technologies Corporation 20260609 0 4.25 4.43 4.07 4.16 22800 4.16 down down correct
CLLS.US Cellectis S.A 20260609 0 3.04 3.05 2.89 2.99 41900 2.99 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260609 0 35.13 35.44 33.16 34.05 1076000 34.05 down up incorrect
CLNE.US Clean Energy Fuels Corp 20260609 0 1.96 1.98 1.9 1.94 1217900 1.94 down up incorrect
CLNN.US Clene Inc 20260609 0 5.34 5.72 5.25 5.57 103600 5.57 up up correct
CLOV.US Clover Health Investments Corp 20260609 0 3.92 4.44 3.92 4.29 15054220 4.29 up up correct
CLPS.US CLPS Incorporation 20260609 0 0.95 0.97 0.92 0.97 13200 0.97 up up correct
CLPT.US ClearPoint Neuro Inc 20260609 0 13.72 13.99 12.82 13.59 338900 13.59 down down correct
CLRB.US Cellectar Biosciences Inc 20260609 0 2.5 2.5589 2.33 2.36 192761 2.36 down down correct
CLRO.US ClearOne Inc 20260609 0 3.18 3.57 3.18 3.57 9400 3.57 up up correct
CLSK.US CleanSpark Inc 20260609 0 16.58 17.247 15.13 15.97 25129200 15.97 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260609 0 15.96 15.96 15.96 15.96 385 15.96
CLVR.US Clever Leaves Holdings Inc 20260609 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260609 0 1.31 1.44 1.16 1.28 664026 1.28 down down correct
CMCO.US Columbus McKinnon Corporation 20260609 0 12.75 13.54 12.55 12.71 1135100 12.71 down down correct
CMCSA.US Comcast Corporation 20260609 0 23.77 24.02 23.63 23.85 33633600 23.5294 up up correct
CMCT.US CIM Commercial Trust Corporation 20260609 0 3.43 4.5 3.3 4.42 88400 4.42 up up correct
CME.US CME Group Inc 20260609 0 251.36 260.49 250.48 255.94 3717400 255.94 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20260609 0 1.82 1.847 1.71 1.73 29000 1.73 down down correct
CMPR.US Cimpress plc 20260609 0 93.47 95.9 92.06 92.57 197300 92.57 down down correct
CMPS.US COMPASS Pathways plc 20260609 0 11.84 12 10.81 11.26 3545338 11.26 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260609 0 2.04 2.1 2.03 2.06 2327289 2.06 up up correct
CMTL.US Comtech Telecommunications Corp 20260609 0 4.64 4.67 3.97 4.18 332400 4.18 down down correct
CNDT.US Conduent Incorporated 20260609 0 1.43 1.47 1.36 1.41 1405500 1.41 down down correct
CNET.US ZW Data Action Technologies Inc 20260609 0 0.75 1.39 0.6 0.75 5450400 0.75
CNEY.US CN Energy Group. Inc 20260609 0 0.902 0.952 0.85 0.858 175500 0.858 down down correct
CNOB.US ConnectOne Bancorp Inc 20260609 0 31.34 32 31.09 31.7 403100 31.7 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260609 0 24.93 24.98 24.916 24.92 7700 24.92 down down correct
CNRLX.US CNRLX 20260609 0 16.71 16.71 16.71 16.71 0 16.71
CNROX.US CNROX 20260609 0 4.69 4.69 4.69 4.69 0 4.3845
CNSP.US CNS Pharmaceuticals Inc 20260609 0 4.79 4.846 4.59 4.59 44700 4.59 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260609 0 39.7 39.83 39.58 39.76 2302699 39.76 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260609 0 2.23 2.29 2.065 2.12 339488 2.12 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260609 0 1.682 1.73 1.5 1.52 846600 1.52 down down correct
CNTY.US Century Casinos Inc 20260609 0 1.42 1.46 1.4 1.42 66781 1.42
CNXC.US Concentrix Corporation 20260609 0 27.31 28.39 26.633 27.29 756700 26.8422 down down correct
CNXN.US PC Connection Inc 20260609 0 72.42 73.47 70.96 73.28 152800 73.28 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260609 0 74.37 74.865 72.29 74.22 820300 74.22 down down correct
COCP.US Cocrystal Pharma Inc 20260609 0 1 1.08 1 1.02 65500 1.02 up up correct
CODA.US Coda Octopus Group Inc 20260609 0 11.91 12.1449 11.11 11.36 125100 11.36 down down correct
CODX.US Co 20260609 0 5.1 5.368 4.4601 4.5 324866 4.5 down down correct
COF.US PN 20260609 0 15.37 15.3933 15.28 15.37 20276 15.37
COFS.US ChoiceOne Financial Services Inc 20260609 0 32.02 32.88 32 32.4 81565 32.1115 up up correct
COGT.US Cogent Biosciences Inc 20260609 0 31.89 32.34 31.03 31.98 3082230 31.98 up up correct
COHR.US Coherent Inc 20260609 0 407.08 410.7 335.48 355.94 8180300 355.94 down down correct
COHU.US Cohu Inc 20260609 0 55.51 57.51 51.11 54.99 1897100 54.99 down down correct
COIN.US Coinbase Global Inc 20260609 0 157.25 164.98 149.9 155.5 8896200 155.5 down down correct
COKE.US Coca 20260609 0 179.57 186.33 178.51 185.09 766600 184.8307 up up correct
COLB.US Columbia Banking System Inc 20260609 0 30 30.87 29.79 30.15 3140100 30.15 up up correct
COLL.US Collegium Pharmaceutical Inc 20260609 0 33.71 34.85 33.605 34.4 258278 34.4 up up correct
COLM.US Columbia Sportswear Company 20260609 0 65.48 67.1 64.94 65.73 399800 65.73 up up correct
COMS.US COMSovereign Holding Corp 20260609 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260609 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260609 0 6.21 6.75 5.58 6.01 104700 5.9812 down down correct
CORT.US Corcept Therapeutics Incorporated 20260609 0 73.96 77.62 73.62 77.49 1010100 77.49 up up correct
COST.US Costco Wholesale Corporation 20260609 0 974.21 981.9699 964.94 968.59 1998630 967.0525 down down correct
CPHC.US Canterbury Park Holding Corporation 20260609 0 15.5875 15.85 15.5875 15.85 558 15.7818 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260609 0 5.86 6 5.655 5.72 52466 4.5141 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260609 0 0.421 0.84 0.3 0.36 12284580 3.6 down down correct
CPRDX.US CPRDX 20260609 0 11.29 11.29 11.29 11.29 0 11.2255
CPREX.US CPREX 20260609 0 11.29 11.29 11.29 11.29 0 11.2235
CPRSX.US CPRSX 20260609 0 11.3 11.3 11.3 11.3 0 11.2434
CPRT.US Copart Inc 20260609 0 30.89 31.615 30.65 31.31 10063490 31.31 up up correct
CPRTX.US CPRTX 20260609 0 11.28 11.28 11.28 11.28 0 11.2234
CPRX.US Catalyst Pharmaceuticals Inc 20260609 0 31.32 31.36 31.3 31.34 1350200 31.34 up up correct
CPSH.US CPS Technologies Corporation 20260609 0 8.31 8.72 6.33 6.81 6080300 6.81 down down correct
CPSS.US Consumer Portfolio Services Inc 20260609 0 9.12 9.55 9.12 9.24 11100 9.24 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260609 0 12.92 13 12.8 12.89 50800 12.6144 down down correct
CRAI.US CRA International Inc 20260609 0 149.14 149.14 145.15 148.44 101600 148.44 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260609 0 7.56 7.94 7.45 7.7 293700 7.7 up down incorrect
CRBU.US Caribou Biosciences Inc 20260609 0 1.85 1.92 1.78 1.84 1632275 1.84 down up incorrect
CRCT.US Cricut Inc 20260609 0 4.2 4.43 4.2 4.4 442200 4.3005 up down incorrect
CRDF.US Cardiff Oncology Inc 20260609 0 1.5 1.58 1.49 1.53 1363500 1.53 up down incorrect
CRDFX.US CRDFX 20260609 0 22.25 22.25 22.25 22.25 0 21.669
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260609 0 22.24 22.24 22.24 22.24 0 21.8062
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260609 0 1.1 1.105 1.05 1.08 334100 1.08 down up incorrect
CRDLX.US CRDLX 20260609 0 22.24 22.24 22.24 22.24 0 21.834
CRDTX.US Griffin Inst Access Credit Fund CL A 20260609 0 22.25 22.25 22.25 22.25 0 21.829
CREDX.US CREDX 20260609 0 8.02 8.02 8.02 8.02 0 7.9598
CREG.US China Recycling Energy Corporation 20260609 0 0.27 0.27 0.22 0.22 356370 2.2 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260609 0 11.2 11.66 11.14 11.43 224200 11.43 up up correct
CREX.US Creative Realities Inc 20260609 0 3.95 4 3.75 3.85 14700 3.85 down down correct
CRIS.US Curis Inc 20260609 0 0.48 0.48 0.44 0.45 12915 9 down down correct
CRKN.US Crown ElectroKinetics Corp 20260609 0 0.15 0.15 0.15 0.15 0 0.15
CRMD.US CorMedix Inc 20260609 0 8.61 8.83 8.46 8.65 1412800 8.65 up up correct
CRMT.US America's Car 20260609 0 6.5 6.81 5.25 5.27 327600 5.27 down down correct
CRNC.US Cerence Inc 20260609 0 11.09 11.15 9.403 9.91 1040100 9.91 down down correct
CRNT.US Ceragon Networks Ltd 20260609 0 3 3.09 2.81 2.91 727259 2.91 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260609 0 33.77 35.09 33.54 34.97 884500 34.97 up up correct
CRON.US Cronos Group Inc 20260609 0 2.79 2.85 2.76 2.79 1774600 2.79
CROX.US Crocs Inc 20260609 0 123.28 129.45 122.78 127.77 1808200 127.77 up up correct
CRSP.US CRISPR Therapeutics AG 20260609 0 52.55 53.09 49.58 51.48 1461800 51.48 down down correct
CRSR.US Corsair Gaming Inc 20260609 0 8.68 8.89 8.05 8.41 2270900 8.41 down down correct
CRTO.US Criteo S.A 20260609 0 17.14 17.37 16.8 17.05 195500 17.05 down down correct
CRUS.US Cirrus Logic Inc 20260609 0 168.29 169.17 156.29 164.07 681900 164.07 down down correct
CRVL.US CorVel Corporation 20260609 0 59.88 61.5 59.61 61.11 186300 61.11 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260609 0 11.24 11.49 10.83 11.17 1624200 11.17 down down correct
CRWD.US CrowdStrike Holdings Inc 20260609 0 658.79 664.87 617.74 644.93 14962452 161.2325 down down correct
CRWS.US Crown Crafts Inc 20260609 0 2.8 2.85 2.8 2.82 19000 2.7411 up up correct
CSBR.US Champions Oncology Inc 20260609 0 5.68 6 5.68 5.79 5800 5.79 up up correct
CSCO.US Cisco Systems Inc 20260609 0 123.26 124.22 117.1 120.36 22744100 119.9114 down down correct
CSGP.US CoStar Group Inc 20260609 0 33.05 34.2 32.85 33.93 6634900 33.93 up up correct
CSIQ.US Canadian Solar Inc 20260609 0 17.38 17.68 15.24 16.12 2859800 16.12 down down correct
CSPI.US CSP Inc 20260609 0 8.13 8.93 7.94 8.21 83800 8.21 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260609 0 20.11 20.25 19.37 19.8 214052 19.5488 down down correct
CSTE.US Caesarstone Ltd 20260609 0 1.77 1.7908 1.71 1.74 70939 1.74 down down correct
CSTL.US Castle Biosciences Inc 20260609 0 20.3 21.09 20.24 21.08 289500 21.08 up up correct
CSWC.US Capital Southwest Corporation 20260609 0 23.39 23.58 23.35 23.54 637100 23.0982 up up correct
CSX.US CSX Corporation 20260609 0 47.26 47.55 46.72 47.28 10091500 47.28 up down incorrect
CTAS.US Cintas Corporation 20260609 0 173.67 180.27 173.42 179.87 1950200 179.87 up up correct
CTBI.US Community Trust Bancorp Inc 20260609 0 68.48 70.11 68.48 69.14 87000 68.6252 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260609 0 4.06 4.145 3.995 4.13 2024347 4.13 up up correct
CTMX.US CytomX Therapeutics Inc 20260609 0 2.99 3.02 2.815 2.98 4596000 2.98 down down correct
CTRE.US CareTrust REIT Inc 20260609 0 37.04 38.09 36.85 37.7 3647900 37.3367 up up correct
CTRM.US Castor Maritime Inc 20260609 0 2.15 2.2 2.12 2.18 20800 2.18 up down incorrect
CTRN.US Citi Trends Inc 20260609 0 43.8 45.32 42.27 43.69 69100 43.69 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260609 0 52.5 53.71 52.2 52.94 6974500 52.94 up up correct
CTSO.US Cytosorbents Corporation 20260609 0 0.423 0.471 0.422 0.423 94800 0.423
CTXR.US Citius Pharmaceuticals Inc 20260609 0 0.577 0.598 0.55 0.556 411600 0.556 down down correct
CUE.US Cue Biopharma Inc 20260609 0 29.37 31.52 27.9323 30.44 47756 30.44 up up correct
CUEN.US Cuentas Inc 20260609 0 0.2696 0.2696 0.2621 0.2621 3870 0.2621 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260609 0 15.3 15.3 15.3 15.3 100 15.3
CURI.US CuriosityStream Inc 20260609 0 2.85 2.99 2.81 2.82 320800 2.82 down down correct
CVBF.US CVB Financial Corp 20260609 0 20.64 21.15 20.64 20.78 1426100 20.5925 up up correct
CVCO.US Cavco Industries Inc 20260609 0 564.3 592.35 562.94 578.31 130700 578.31 up up correct
CVGI.US Commercial Vehicle Group Inc 20260609 0 5.07 5.38 4.85 5.16 435400 5.16 up up correct
CVLG.US Covenant Logistics Group Inc 20260609 0 45 45.76 43.88 45.08 229500 45.08 up up correct
CVLT.US Commvault Systems Inc 20260609 0 122.09 124.62 117.23 121.77 887700 121.77 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260609 0 5.25 5.41 4.825 5.2 401700 5.2 down down correct
CVV.US CVD Equipment Corporation 20260609 0 6.16 6.68 6 6.01 137000 6.01 down down correct
CWBC.US Community West Bancshares 20260609 0 25 25.61 25 25.34 880500 25.34 up up correct
CWCO.US Consolidated Water Co. Ltd 20260609 0 29.72 30.4668 29.415 30.16 107289 30.0169 up up correct
CWST.US Casella Waste Systems Inc 20260609 0 84.39 88.73 84.23 87.81 575100 87.81 up up correct
CXDO.US Crexendo Inc 20260609 0 7.68 7.85 6.68 6.82 1146400 6.82 down down correct
CYAN.US Cyanotech Corporation 20260609 0 0.44 0.44 0.44 0.44 0 0.44
CYCN.US Cyclerion Therapeutics Inc 20260609 0 3 3.095 2.98 3 23900 3
CYPS.US Cyclo3pss Corporation 20260609 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260609 0 15.47 15.54 14.69 15.19 1012300 15.19 down down correct
CYTK.US Cytokinetics Incorporated 20260609 0 68.6 70.33 66.85 68.45 2492700 68.45 down down correct
CZNC.US Citizens & Northern Corporation 20260609 0 21.37 21.9 21.37 21.63 45500 21.63 up up correct
CZR.US Caesars Entertainment Inc 20260609 0 29.34 29.5 29.22 29.45 8948800 29.45 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260609 0 20.6 20.88 20.11 20.39 111700 20.39 down down correct
DAKT.US Daktronics Inc 20260609 0 19.64 20.08 19.12 19.29 344200 19.29 down down correct
DARE.US Daré Bioscience Inc 20260609 0 1.88 1.97 1.85 1.92 117900 1.92 up up correct
DBGI.US Digital Brands Group Inc 20260609 0 0.0255 0.0288 0.0238 0.0268 5533400 1.07 up down incorrect
DBVT.US DBV Technologies S.A 20260609 0 16.14 16.25 15.77 16.03 117900 16.03 down down correct
DBX.US Dropbox Inc 20260609 0 27.17 27.55 26.85 27.43 4673700 27.43 up up correct
DCBO.US Docebo Inc 20260609 0 17.41 17.97 17.28 17.82 64393 17.82 up up correct
DCGO.US DocGo Inc 20260609 0 0.553 0.587 0.55 0.579 446300 0.579 up up correct
DCOM.US Dime Community Bancshares Inc 20260609 0 38.51 39.32 38.46 38.95 237500 38.7134 up up correct
DCTH.US Delcath Systems Inc 20260609 0 11.41 12.17 11.25 11.69 1043900 11.69 up up correct
DDOG.US Datadog Inc 20260609 0 230.45 236.83 219.08 227.34 4519300 227.34 down down correct
DFH.US Dream Finders Homes Inc 20260609 0 14.53 15.3463 14.47 14.82 561575 14.82 up up correct
DGICA.US Donegal Group Inc 20260609 0 17.17 17.42 17.07 17.11 79300 17.11 down down correct
DGICB.US Donegal Group Inc 20260609 0 19.15 19.15 19.15 19.15 84 19.15
DGII.US Digi International Inc 20260609 0 67.93 68.29 63.15 66.18 325100 66.18 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260609 0 0.863 0.87 0.841 0.851 193000 0.851 down down correct
DHC.US Diversified Healthcare Trust 20260609 0 8.35 8.81 8.35 8.79 4042400 8.7804 up up correct
DHCNI.US DHCNI 20260609 0 18.17 18.35 17.98 17.98 5400 17.634 down down correct
DHCNL.US Diversified Healthcare Trust 20260609 0 18.865 18.865 18.6601 18.69 1212 18.69 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260609 0 4 4.115 4 4.02 125400 4.02 up up correct
DIOD.US Diodes Incorporated 20260609 0 107.44 109.97 97.12 103.51 471200 103.51 down down correct
DJCO.US Daily Journal Corporation 20260609 0 521.08 532.3 508.24 527.52 31600 527.52 up up correct
DKNG.US DraftKings Inc 20260609 0 25.15 27.64 25.13 27.59 20304200 27.59 up up correct
DLHC.US DLH Holdings Corp 20260609 0 5.54 5.63 5.54 5.56 2800 5.56 up up correct
DLO.US DLocal Limited Class A Common Shares 20260609 0 11.49 11.965 11.46 11.9 2532563 11.9 up up correct
DLPN.US Dolphin Entertainment Inc 20260609 0 1.13 1.19 1.11 1.14 23500 1.14 up up correct
DLTH.US Duluth Holdings Inc 20260609 0 4.44 4.939 4.365 4.67 544300 4.67 up up correct
DLTR.US Dollar Tree Inc 20260609 0 108.64 113 107.6 112.15 2853000 112.15 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260609 0 5.63 5.9 5.3 5.42 351400 5.42 down down correct
DMLP.US Dorchester Minerals L.P 20260609 0 27.51 27.77 27.28 27.53 82593 27.53 up up correct
DMRC.US Digimarc Corporation 20260609 0 13.1 13.5054 11.42 11.67 273186 11.67 down down correct
DNLI.US Denali Therapeutics Inc 20260609 0 19.84 20.935 19.45 20.79 1916900 20.79 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260609 0 3.7 3.89 3.69 3.73 2500800 3.73 up up correct
DOCU.US DocuSign Inc 20260609 0 45.7 46.43 43.76 45.07 5771000 45.07 down down correct
DOGZ.US Dogness (International) Corporation 20260609 0 0.99 1.01 0.9502 0.9502 40200 0.9502 down down correct
DOMO.US Domo Inc 20260609 0 3.4 3.48 3.1 3.29 1357500 3.29 down down correct
DORM.US Dorman Products Inc 20260609 0 129.32 132.15 127.38 127.98 280600 127.98 down down correct
DOX.US Amdocs Limited 20260609 0 58.05 59.29 57.59 57.98 967900 57.3388 down up incorrect
DOYU.US DouYu International Holdings Limited 20260609 0 4.89 4.97 4.83 4.91 16000 4.91 up up correct
DPRO.US Draganfly Inc. Common Shares 20260609 0 6.54 6.575 5.67 5.98 1656106 5.98 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260609 0 17.1 18.31 17.1 18.31 12000 16.8651 up up correct
DRIO.US DarioHealth Corp 20260609 0 7.36 7.688 7.1743 7.53 7865 7.53 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260609 0 1.28 1.28 1.2 1.2 42900 1.2 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260609 0 0.0183 0.0183 0.0183 0.0183 12441 0.0183
DRVN.US Driven Brands Holdings Inc 20260609 0 13.52 13.63 13.095 13.21 943100 13.21 down down correct
DSAC.US Duddell Street Acquisition Corp 20260609 0 10.02 10.05 10 10.05 514200 10.05 up up correct
DSGN.US Design Therapeutics Inc 20260609 0 10.63 10.84 10.25 10.55 466600 10.55 down up incorrect
DSGX.US The Descartes Systems Group Inc 20260609 0 74.56 76.05 73.18 74.8 709700 74.8 up down incorrect
DSP.US Viant Technology Inc 20260609 0 12.03 12.345 11.7 11.88 217643 11.88 down down correct
DSWL.US Deswell Industries Inc 20260609 0 3.24 3.26 3.24 3.26 6900 3.0073 up up correct
DTIL.US Precision BioSciences Inc 20260609 0 6.97 7.24 6.685 6.86 558700 6.86 down down correct
DTSS.US Datasea Inc 20260609 0 0.96 0.97 0.88 0.92 216628 0.92 down down correct
DTST.US Data Storage Corporation 20260609 0 3.36 3.41 3.14 3.23 19100 3.23 down down correct
DUO.US Fangdd Network Group Ltd 20260609 0 0.778 0.97 0.713 0.907 6138000 0.907 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260609 0 117.125 125.837 115.14 117.86 1825400 117.86 up up correct
DUOT.US Duos Technologies Group Inc 20260609 0 11.7 12.73 10.76 11.35 675312 11.35 down down correct
DWSN.US Dawson Geophysical Company 20260609 0 4.22 4.35 3.96 4.25 42300 4.25 up up correct
DXCM.US DexCom Inc 20260609 0 77.48 78.82 76.5 78.19 5424000 78.19 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260609 0 0.73 0.75 0.7 0.71 38700 0.71 down down correct
DXPE.US DXP Enterprises Inc 20260609 0 161.11 164.49 155.33 162.83 150500 162.83 up up correct
DXYN.US The Dixie Group Inc 20260609 0 0.4 0.4 0.357 0.3814 20967 0.3814 down down correct
DYAI.US Dyadic International Inc 20260609 0 0.72 0.73 0.66 0.68 142900 0.68 down down correct
DYN.US Dyne Therapeutics Inc 20260609 0 17.16 18 16.89 17.92 1701200 17.92 up up correct
EA.US Electronic Arts Inc 20260609 0 203.2 203.33 202.27 202.48 1335700 202.48 down down correct
EBAY.US eBay Inc 20260609 0 108.1 108.98 105.81 108.66 2999400 108.66 up up correct
EBC.US Eastern Bankshares Inc 20260609 0 20.59 21.04 20.505 20.59 3141700 20.59
EBET.US Esports Technologies Inc 20260609 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260609 0 23.05 23.74 23.05 23.29 71700 23.29 up up correct
EBON.US Ebang International Holdings Inc 20260609 0 2.24 2.24 2.07 2.19 3200 2.19 down down correct
ECHO.US Echo Global Logistics Inc 20260609 0 118.28 121.47 113.29 116.77 7377300 116.77 down down correct
ECOR.US electroCore Inc 20260609 0 9.64 10.03 8.7 9.52 118900 9.52 down down correct
ECPG.US Encore Capital Group Inc 20260609 0 81.44 83 80.65 82.57 248400 82.57 up up correct
EDAP.US EDAP TMS S.A 20260609 0 4.59 4.79 4.47 4.52 81069 4.52 down down correct
EDIT.US Editas Medicine Inc 20260609 0 2.63 2.74 2.485 2.65 1877600 2.65 up up correct
EDRY.US EuroDry Ltd 20260609 0 21.87 23 21.55 22.27 30215 22.27 up down incorrect
EDSA.US Edesa Biotech Inc 20260609 0 5.39 5.59 4.56 4.94 297400 4.94 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260609 0 1.04 1.04 0.966 0.973 3200 0.973 down up incorrect
EDUC.US Educational Development Corporation 20260609 0 1.32 1.37 1.32 1.36 30500 1.36 up down incorrect
EEFT.US Euronet Worldwide Inc 20260609 0 66.14 67.67 65.08 65.68 483300 65.68 down up incorrect
EEIQ.US Elite Education Group International Limited 20260609 0 3.55 3.74 3.32 3.48 29400 3.48 down up incorrect
EFOI.US Energy Focus Inc 20260609 0 3.61 3.83 3.36 3.47 29172 3.47 down down correct
EFSC.US Enterprise Financial Services Corp 20260609 0 62.25 63.5 61.61 62.47 186698 62.1391 up up correct
EFTR.US Effector Therapeutics Inc 20260609 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260609 0 7.4 7.5 7.08 7.25 243566 7.25 down down correct
EGBN.US Eagle Bancorp Inc 20260609 0 27.63 28.36 27.41 27.65 272000 27.65 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260609 0 30.5391 30.5391 30.5391 30.5391 189 30.3881
EGRX.US Eagle Pharmaceuticals Inc 20260609 0 0.6 0.6 0.6 0.6 0 0.6
EH.US EHang Holdings Limited 20260609 0 7.902 7.902 6.5 6.68 6025900 6.68 down down correct
EHTH.US eHealth Inc 20260609 0 1.65 1.71 1.59 1.65 211982 1.65
EIOAX.US EIOAX 20260609 0 8.35 8.35 8.35 8.35 0 8.0436
EIOMX.US EIOMX 20260609 0 8.24 8.24 8.24 8.24 0 7.9268
EJH.US E 20260609 0 1.745 3.07 1.7 2.05 304256 2.05 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260609 0 3.62 3.715 3.43 3.55 1217500 3.55 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260609 0 10 11.6 8.25 11.01 284500 11.01 up up correct
ELSE.US Electro 20260609 0 7.71 7.71 7.67 7.68 3400 7.68 down down correct
ELTK.US Eltek Ltd 20260609 0 9.2 9.56 8.88 8.88 4500 8.88 down down correct
ELYS.US Elys Game Technology Corp 20260609 0 0.0001 0.01 0.0001 0.0001 2704 0.0001
EML.US The Eastern Company 20260609 0 22.13 22.38 21.77 22.11 16100 22.11 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260609 0 0.725 0.754 0.681 0.693 23700 10.395 down down correct
ENPH.US Enphase Energy Inc 20260609 0 57.12 57.91 48.46 53.51 13064800 53.51 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260609 0 0.258 0.258 0.236 0.254 1146500 0.254 down up incorrect
ENSG.US The Ensign Group Inc 20260609 0 157.83 159.94 154.62 155.25 1147500 155.1862 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20260609 0 11.23 11.55 11.185 11.35 131333 11.35 up down incorrect
ENTG.US Entegris Inc 20260609 0 136.34 142.17 123.77 134.35 3564600 134.35 down up incorrect
ENTX.US Entera Bio Ltd 20260609 0 1.205 1.2299 1.18 1.22 25135 1.22 up down incorrect
ENVB.US Enveric Biosciences Inc 20260609 0 1.73 1.81 1.6 1.6 158600 1.6 down down correct
ENVX.US Enovix Corporation 20260609 0 7.38 7.56 6.421 6.75 7614800 6.75 down down correct
EOLS.US Evolus Inc 20260609 0 6.75 6.94 6.58 6.7 774700 6.7 down down correct
EOSE.US Eos Energy Enterprises Inc 20260609 0 6.765 7.005 5.88 6.26 28611400 6.26 down down correct
EPSN.US Epsilon Energy Ltd 20260609 0 5.97 5.97 5.79 5.83 104466 5.7646 down down correct
EQ.US Equillium Inc 20260609 0 2.8 2.97 2.62 2.7 436300 2.7 down down correct
EQBK.US Equity Bancshares Inc 20260609 0 46.99 47.99 46.99 47.56 67200 47.3857 up up correct
EQIX.US Equinix Inc. (REIT) 20260609 0 1072.49 1073.79 1056.04 1059.84 413595 1059.84 down down correct
ERAS.US Erasca Inc. Common Stock 20260609 0 13.22 13.44 12.26 13.41 4650900 13.41 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260609 0 12.055 12.08 11.59 11.86 17417891 11.86 down down correct
ERIE.US Erie Indemnity Company 20260609 0 223.74 231.97 223.74 228.62 218200 227.3192 up up correct
ERII.US Energy Recovery Inc 20260609 0 8.07 8.3 7.96 8.12 689800 8.12 up up correct
ESCA.US Escalade Incorporated 20260609 0 18.08 18.25 17.7101 18.2 33347 18.0544 up up correct
ESEA.US Euroseas Ltd 20260609 0 66.55 67.53 63.55 67.08 35859 67.08 up up correct
ESLT.US Elbit Systems Ltd 20260609 0 833.42 841 808.5 837.59 69500 836.5087 up up correct
ESPR.US Esperion Therapeutics Inc 20260609 0 3.14 3.15 3.14 3.14 7210200 3.14
ESQ.US Esquire Financial Holdings Inc 20260609 0 110.52 114.99 110.52 110.78 74400 110.78 up up correct
ESSC.US East Stone Acquisition Corporation 20260609 0 29.63 29.8 29 29.586 3600 29.5144 down down correct
ESTA.US Establishment Labs Holdings Inc 20260609 0 75.27 80.29 72.21 79.82 880900 79.82 up up correct
ETON.US Eton Pharmaceuticals Inc 20260609 0 30.32 31.11 29.91 30.53 219100 30.53 up down incorrect
ETSY.US Etsy Inc 20260609 0 68.95 70.09 66.845 68.76 1963118 68.76 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260609 0 9.04 9.4 8.81 9 182800 9 down down correct
EVER.US EverQuote Inc 20260609 0 19.36 20.18 19.19 19.39 842900 19.39 up up correct
EVFM.US Evofem Biosciences Inc 20260609 0 0.008 0.008 0.008 0.008 68100 0.008
EVGN.US Evogene Ltd 20260609 0 0.6 0.62 0.57 0.6 311400 0.6
EVGO.US EVgo Inc. Class A Common Stock 20260609 0 2.08 2.12 1.9 1.92 7132500 1.92 down down correct
EVGOW.US EVgo Equity Warrants 20260609 0 0.0142 0.0177 0.0138 0.0157 612864 0.0157 up up correct
EVLO.US Evelo Biosciences Inc 20260609 0 0.0003 0.0003 0.0003 0.0003 6700 0.0003
EVLV.US Newhold Investment Corp 20260609 0 5.9 6.215 5.85 6.05 3840800 6.05 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260609 0 0.071 0.0843 0.055 0.0663 10186 0.0663 down down correct
EVOL.US Evolving Systems Inc 20260609 0 0.6 0.6 0.6 0.6 300 0.6
EWBC.US East West Bancorp Inc 20260609 0 127.34 130.1 127.14 128.66 849800 128.66 up up correct
EWTX.US Edgewise Therapeutics Inc 20260609 0 36.01 36.01 33.14 34.06 1354100 34.06 down down correct
EXC.US Exelon Corporation 20260609 0 44.93 45.67 44.6 45.33 8412300 45.33 up up correct
EXEL.US Exelixis Inc 20260609 0 52.53 53.28 52.01 52.99 1774600 52.99 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260609 0 1.18 1.22 1.18 1.19 2388700 1.19 up up correct
EXLS.US ExlService Holdings Inc 20260609 0 29.4 30.38 29.2 29.71 2139800 29.71 up up correct
EXPD.US Expeditors International of Washington Inc 20260609 0 165 167 162.64 166.34 1857900 166.34 up up correct
EXPE.US Expedia Group Inc 20260609 0 225.9 234.84 225.9 231.06 1481100 231.06 up up correct
EXPO.US Exponent Inc 20260609 0 58.71 60.43 56.89 57.23 627700 57.23 down down correct
EXTR.US Extreme Networks Inc 20260609 0 29.72 29.8105 27.59 28.73 2827618 28.73 down down correct
EYE.US National Vision Holdings Inc 20260609 0 16.42 17.035 16.065 16.46 2936400 16.46 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260609 0 35.13 35.13 35.13 35.13 16 34.995
EYES.US Second Sight Medical Products Inc 20260609 0 25.79 25.79 25.79 25.79 100 25.79
EYPT.US EyePoint Pharmaceuticals Inc 20260609 0 11.48 11.85 11.3 11.77 1874100 11.77 up up correct
EZGO.US EZGO Technologies Ltd 20260609 0 1.45 3.3 1.4 1.55 16256500 1.55 up up correct
EZPW.US EZCORP Inc 20260609 0 31.6 32.14 31.16 32.07 570800 32.07 up up correct
FA.US First Advantage Corporation Common Stock 20260609 0 15.85 16.19 15.575 15.91 570946 15.91 up up correct
FAMI.US Farmmi Inc 20260609 0 1.12 1.12 1.1 1.12 22000 1.12
FANG.US Diamondback Energy Inc 20260609 0 196.5 197.03 191.91 194.24 2661400 194.24 down down correct
FAST.US Fastenal Company 20260609 0 46.27 46.94 46.02 46.58 6783100 46.58 up up correct
FATE.US Fate Therapeutics Inc 20260609 0 1.95 2.09 1.82 1.9 1888756 1.9 down down correct
FB.US Meta Platforms Inc. 20260609 0 44.079 44.08 43.5 44.01 6300 43.6771 down down correct
FBIO.US Fortress Biotech Inc 20260609 0 2.92 2.99 2.82 2.93 405000 2.93 up up correct
FBIOP.US Fortress Biotech Inc 20260609 0 20.5 20.5 20.02 20.2 12600 20.2 down down correct
FBIZ.US First Business Financial Services Inc 20260609 0 58.99 60.14 58.99 59.24 38400 59.24 up up correct
FBNC.US First Bancorp 20260609 0 59.24 60.76 59.215 60 191500 59.7752 up up correct
FBRT.US PE 20260609 0 19.78 19.99 19.75 19.81 22129 19.337 up up correct
FBRX.US Forte Biosciences Inc 20260609 0 15.79 17.08 15.53 17 415500 17 up up correct
FCAP.US First Capital Inc 20260609 0 63.57 65.72 63.57 64.99 5800 64.6753 up up correct
FCBC.US First Community Bankshares Inc 20260609 0 43.54 45 43.01 43.67 82400 43.67 up up correct
FCCO.US First Community Corporation 20260609 0 31.44 32.31 31.44 31.72 121500 31.72 up up correct
FCEL.US FuelCell Energy Inc 20260609 0 18.05 19.68 16.66 17.49 21979900 17.49 down down correct
FCFS.US FirstCash Inc 20260609 0 224.82 230.01 224.82 229.35 299100 229.35 up up correct
FCNCA.US First Citizens BancShares Inc 20260609 0 2097 2134.47 2074.1001 2100.6799 78100 2100.6799 up up correct
FCNCP.US First Citizens BancShares Inc 20260609 0 20.06 20.1 19.98 19.99 7800 19.99 down down correct
FCREX.US FCREX 20260609 0 11.83 11.83 11.83 11.83 0 11.7439
FCRIX.US FCRIX 20260609 0 11.87 11.87 11.87 11.87 0 11.7808
FCRUX.US FCRUX 20260609 0 11.81 11.81 11.81 11.81 0 11.7279
FCUV.US Focus Universal Inc. Common Stock 20260609 0 0.75 0.9 0.7035 0.8311 109633 3.3244 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260609 0 48.99 50.39 48.18 50.39 11400 50.39 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260609 0 8.87 9.29 8.7 9.23 609100 9.23 up up correct
FDUS.US Fidus Investment Corporation 20260609 0 18.48 18.71 18.48 18.63 146000 18.0093 up up correct
FECAX.US FECAX 20260609 0 22.09 22.09 22.09 22.09 0 21.9296
FEIM.US Frequency Electronics Inc 20260609 0 71.15 72 62.33 66.94 168800 66.94 down down correct
FELE.US Franklin Electric Co. Inc 20260609 0 100.8 103.9 100.8 102.63 315700 102.63 up up correct
FEMY.US Femasys Inc. Common Stock 20260609 0 5.35 5.518 5.075 5.25 70100 5.25 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260609 0 9.07 9.27 8.6 8.77 149275 8.77 down down correct
FFBC.US First Financial Bancorp 20260609 0 31.09 31.74 31.09 31.38 1033800 31.38 up up correct
FFBW.US FFBW Inc 20260609 0 15.5 15.5 15.5 15.5 0 15.5
FFIN.US First Financial Bankshares Inc 20260609 0 32.9 33.71 32.9 33.12 976200 32.9012 up down incorrect
FFIV.US F5 Networks Inc 20260609 0 399.7 403.39 381.93 395.23 470800 395.23 down down correct
FGBI.US First Guaranty Bancshares Inc 20260609 0 9.66 10.09 9.66 9.94 24800 9.9298 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260609 0 20.38 20.48 20.26 20.46 2300 20.46 up up correct
FHB.US First Hawaiian Inc 20260609 0 27.71 28.485 27.67 27.87 1153200 27.87 up down incorrect
FHN.US PF 20260609 0 17.4 17.4 17.36 17.36 2156 17.0679 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260609 0 3.75 3.88 3.72 3.87 138203 3.87 up down incorrect
FIBK.US First Interstate BancSystem Inc 20260609 0 35.8 36.85 35.8 36.1 829700 36.1 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260609 0 14.33 14.8 14.33 14.73 10657 14.73 up up correct
FISI.US Financial Institutions Inc 20260609 0 37.46 38.46 37.4 37.54 195200 37.2237 up up correct
FISV.US Fiserv Inc 20260609 0 52.72 54.39 52.4 54.03 5995100 54.03 up up correct
FITB.US Fifth Third Bancorp 20260609 0 52.32 53.12 51.86 52.71 7505600 52.3387 up up correct
FITBI.US Fifth Third Bancorp 20260609 0 25.65 25.7438 25.6101 25.64 11222 25.64 down down correct
FITBO.US Fifth Third Bancorp 20260609 0 18.32 18.41 18.27 18.32 18838 18.0123
FITBP.US Fifth Third Bancorp 20260609 0 23.491 23.6 23.491 23.6 11595 23.2256 up up correct
FIVE.US Five Below Inc 20260609 0 186.49 193.18 184.68 190.83 1586800 190.83 up up correct
FIVN.US Five9 Inc 20260609 0 22.72 23.17 20.26 21.68 3291100 21.68 down down correct
FIZZ.US National Beverage Corp 20260609 0 35.99 37.31 35.82 37.19 334400 33.6162 up up correct
FKWL.US Franklin Wireless Corp 20260609 0 2.76 2.84 2.735 2.78 46408 2.78 up up correct
FLEX.US Flex Ltd 20260609 0 154.4 156.53 139.67 147.21 4978900 147.21 down down correct
FLGT.US Fulgent Genetics Inc 20260609 0 18.46 18.75 18.025 18.5 309500 18.5 up up correct
FLL.US Full House Resorts Inc 20260609 0 2.42 2.54 2.42 2.44 212700 2.44 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260609 0 24.3 27.98 22.56 23.46 19705900 23.46 down down correct
FLNT.US Fluent Inc 20260609 0 2.29 2.34 2.2 2.2 9400 2.2 down down correct
FLUX.US Flux Power Holdings Inc 20260609 0 1 1.04 0.91 0.954 129800 0.954 down down correct
FLWS.US 1 20260609 0 4.46 4.49 4.16 4.32 486900 4.32 down down correct
FLXN.US Flexion Therapeutics Inc 20260609 0 24.99 24.99 24.85 24.915 4410 24.6924 down down correct
FLXS.US Flexsteel Industries Inc 20260609 0 56.95 58.97 56.95 57.97 31408 57.7525 up up correct
FLYW.US Flywire Corporation 20260609 0 13.92 14.24 13.74 14.13 2147800 14.13 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260609 0 28.23 28.91 28.23 28.54 70991 28.3208 up down incorrect
FMBH.US First Mid Bancshares Inc 20260609 0 45.16 46.07 45.16 45.67 118148 45.67 up up correct
FMNB.US Farmers National Banc Corp 20260609 0 14.28 14.53 14.28 14.39 393600 14.222 up down incorrect
FNKO.US Funko Inc 20260609 0 5.25 5.415 5.04 5.18 899600 5.18 down down correct
FNLC.US The First Bancorp Inc 20260609 0 29.94 30.64 28.58 30.06 24700 29.7354 up up correct
FNWB.US First Northwest Bancorp 20260609 0 10.6 10.71 10.38 10.48 24026 10.48 down down correct
FNWD.US Finward Bancorp Common Stock 20260609 0 32.49 33.84 32.49 33.13 8100 33.0122 up up correct
FORA.US Forian Inc 20260609 0 2.82 2.84 2.82 2.84 6600 2.84 up up correct
FORM.US FormFactor Inc 20260609 0 128.36 132.5 113.3 120.62 1357500 120.62 down down correct
FORR.US Forrester Research Inc 20260609 0 6.73 7.03 6.62 6.84 83100 6.84 up up correct
FORTY.US Formula Systems (1985) Ltd 20260609 0 124.9 124.9 120.02 121.5 768 121.5 down down correct
FOSL.US Fossil Group Inc 20260609 0 4.09 4.295 4.03 4.18 676098 4.18 up up correct
FOX.US Fox Corporation 20260609 0 60.63 61.24 60.05 60.9 1132700 60.9 up up correct
FOXA.US Fox Corporation 20260609 0 67.47 68.54 67.28 68.32 1826400 68.32 up up correct
FOXF.US Fox Factory Holding Corp 20260609 0 17.77 18.42 17.585 18.13 698500 18.13 up up correct
FRAF.US Franklin Financial Services Corporation 20260609 0 59.75 62.84 59.75 61.13 22100 61.13 up up correct
FRBA.US First Bank 20260609 0 15.96 16.32 15.85 16.2 60500 16.2 up down incorrect
FRHC.US Freedom Holding Corp 20260609 0 143.01 145.52 134.71 141.86 180800 141.86 down down correct
FRME.US First Merchants Corporation 20260609 0 40.26 41.29 40.11 40.62 353000 40.62 up down incorrect
FROG.US JFrog Ltd 20260609 0 84.74 85.845 79.66 81.26 2490800 81.26 down down correct
FROPX.US FROPX 20260609 0 14.47 14.47 14.47 14.47 0 14.3204
FRPH.US FRP Holdings Inc 20260609 0 23.55 24.09 23.55 23.81 54358 23.81 up down incorrect
FRPT.US Freshpet Inc 20260609 0 51.61 53.46 50.825 51.15 1177800 51.15 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260609 0 9.3 9.535 9.075 9.38 13276700 9.38 up up correct
FRST.US Primis Financial Corp 20260609 0 15.12 15.48 15.12 15.18 383200 15.18 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260609 0 1.515 1.73 1.48 1.67 2711200 1.67 up up correct
FSBC.US Five Star Bancorp 20260609 0 43.63 44.49 42.74 43.94 102042 43.94 up up correct
FSBW.US FS Bancorp Inc 20260609 0 41.6 41.85 41.4 41.75 16854 41.75 up up correct
FSEA.US First Seacoast Bancorp 20260609 0 16.85 16.85 16.82 16.82 1582 16.82 down down correct
FSLR.US First Solar Inc 20260609 0 278 278 250.01 262.19 2817500 262.19 down down correct
FSTR.US L.B. Foster Company 20260609 0 42.23 42.8 41.01 42.1 62000 42.1 down down correct
FSV.US FirstService Corporation 20260609 0 139.41 144.27 138.22 143.01 253400 142.7028 up down incorrect
FTCI.US FTC Solar Inc 20260609 0 4.89 5 4.34 4.495 59000 4.495 down down correct
FTDR.US Frontdoor Inc 20260609 0 63.86 66 63.86 65.87 525800 65.87 up up correct
FTEK.US Fuel Tech Inc 20260609 0 1.34 1.3599 1.29 1.31 161053 1.31 down down correct
FTFT.US Future FinTech Group Inc 20260609 0 0.96 1 0.9 0.92 36475 3.68 down down correct
FTHM.US Fathom Holdings Inc 20260609 0 0.49 0.4905 0.4551 0.4594 253828 0.4594 down down correct
FTNT.US Fortinet Inc 20260609 0 143.13 144.3 133.05 138.39 7801500 138.39 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260609 0 8.71 8.71 8.67 8.7 22400 8.6732 down down correct
FULC.US Fulcrum Therapeutics Inc 20260609 0 3.49 3.62 3.36 3.52 3984900 3.52 up up correct
FULT.US Fulton Financial Corporation 20260609 0 22.22 22.83 22.18 22.5 1768500 22.3233 up up correct
FULTP.US Fulton Financial Corporation 20260609 0 18.45 18.45 18.24 18.31 11700 17.9898 down down correct
FUNC.US First United Corporation 20260609 0 40.57 41.52 40.57 40.96 32600 40.7252 up up correct
FUND.US Sprott Focus Trust Inc 20260609 0 10.16 10.2 10.01 10.09 19700 9.9497 down down correct
FUSB.US First US Bancshares Inc 20260609 0 15.95 16.45 15.95 16.45 3800 16.3794 up up correct
FUTU.US Futu Holdings Limited 20260609 0 90.915 94.3 88.78 91.31 2340200 91.31 up up correct
FVCB.US FVCBankcorp Inc 20260609 0 16.42 16.78 16.4 16.47 356400 16.47 up up correct
FWONA.US Formula One Group 20260609 0 80.6 82.8 80.6 81.18 105600 81.18 up up correct
FWONK.US Formula One Group 20260609 0 87.21 89.32 86.915 87.975 1617900 87.975 up up correct
FWRD.US Forward Air Corporation 20260609 0 11.55 11.87 10.88 11.63 1300200 11.63 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260609 0 10.21 10.61 10.11 10.26 1241200 10.26 up up correct
FXNC.US First National Corporation 20260609 0 29.24 30.4 29.15 29.48 69300 29.48 up up correct
GABC.US German American Bancorp Inc 20260609 0 44.65 45.5799 44.65 44.94 136196 44.94 up up correct
GAIA.US Gaia Inc 20260609 0 2.36 2.56 2.36 2.52 196800 2.52 up down incorrect
GAIN.US Gladstone Investment Corporation 20260609 0 15.18 15.39 15.18 15.32 230500 15.1609 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260609 0 24.032 24.032 24.032 24.032 0 23.728
GALT.US Galectin Therapeutics Inc 20260609 0 2.42 2.54 2.38 2.41 294900 2.41 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260609 0 2.42 2.5199 2.4011 2.43 866359 2.43 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260609 0 0.43 0.44 0.396 0.429 1243900 0.429 down down correct
GANX.US Gain Therapeutics Inc 20260609 0 1.67 1.7 1.56 1.65 1305683 1.65 down down correct
GASS.US StealthGas Inc 20260609 0 9.56 9.56 9.27 9.39 96965 9.39 down down correct
GBCI.US Glacier Bancorp Inc 20260609 0 47.58 48.86 47.44 47.79 980900 47.4898 up up correct
GBDC.US Golub Capital BDC Inc 20260609 0 13.04 13.16 13 13.1 699000 12.7747 up up correct
GBLI.US Global Indemnity Group LLC 20260609 0 26.7 26.7 25.99 26 10600 25.65 down down correct
GBNY.US Generations Bancorp NY Inc 20260609 0 15.07 15.08 15.07 15.08 7600 15.08 up up correct
GCBC.US Greene County Bancorp Inc 20260609 0 28.37 29.06 28.31 28.63 31000 28.63 up up correct
GCMG.US GCM Grosvenor Inc 20260609 0 10.91 11.33 10.75 11.32 694603 11.32 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260609 0 22.87 22.87 22.87 22.87 0 21.9414
GDEV.US Nexters Inc. Ordinary Shares 20260609 0 12.509 13.45 12.509 13.41 1400 13.41 up up correct
GDEVW.US Nexters Inc. Warrant 20260609 0 0.011 0.011 0.011 0.011 2500 0.011
GDRX.US GoodRx Holdings Inc 20260609 0 2.67 2.775 2.57 2.65 1578100 2.65 down down correct
GDS.US GDS Holdings Limited 20260609 0 37.025 38.07 34.94 36.11 4647000 36.11 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260609 0 6.47 6.53 5.87 6.09 3165500 6.09 down down correct
GECC.US Great Elm Capital Corporation 20260609 0 6.09 6.115 5.95 6.01 78077 5.7661 down down correct
GEG.US Great Elm Group Inc 20260609 0 2.16 2.25 2.15 2.24 19700 2.24 up up correct
GENC.US Gencor Industries Inc 20260609 0 14.77 15.51 14.77 15.01 26040 15.01 up up correct
GENE.US Genetic Technologies Limited 20260609 0 1907.8 1920.46 1903.7 1903.7 136 1903.7 down down correct
GEOS.US Geospace Technologies Corporation 20260609 0 7.81 7.985 7.16 7.53 239393 7.53 down down correct
GERN.US Geron Corporation 20260609 0 1.14 1.17 1.11 1.12 13609100 1.12 down down correct
GEVO.US Gevo Inc 20260609 0 1.58 1.6 1.48 1.5 3362500 1.5 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260609 0 0.44 0.45 0.41 0.421 930800 0.421 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260609 0 0.0798 0.0798 0.0798 0.0798 235 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260609 0 78.8 79.68 70.485 75.26 3949000 75.1517 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260609 0 48.46 50.58 47.32 49.99 1791600 49.99 up up correct
GH.US Guardant Health Inc 20260609 0 125.27 130.36 122.76 130.12 2258300 130.12 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20260609 0 20.44 21.6 19.75 20.35 270700 20.35 down down correct
GIGM.US GigaMedia Limited 20260609 0 1.38 1.42 1.38 1.42 300 1.42 up up correct
GIII.US G 20260609 0 34.98 35.88 33.79 34 917500 33.9004 down down correct
GILD.US Gilead Sciences Inc 20260609 0 128.8 129 123.2 125.5 8683100 124.6806 down down correct
GILT.US Gilat Satellite Networks Ltd 20260609 0 14.79 14.79 13.16 13.79 941600 13.79 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260609 0 0.2 0.206 0.19 0.198 38560 1.98 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260609 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260609 0 24.82 24.82 24.82 24.82 0 23.8919
GLAD.US Gladstone Capital Corporation 20260609 0 19 19.24 18.83 19.13 118380 18.8244 up up correct
GLBE.US Global 20260609 0 32.15 32.99 31.571 32.38 1278300 32.38 up up correct
GLBS.US Globus Maritime Limited 20260609 0 2.2 2.21 2.1 2.16 126900 2.16 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260609 0 8.47 8.93 8.47 8.87 129315 8.87 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260609 0 0.455 0.578 0.455 0.522 864400 0.522 up up correct
GLNG.US Golar LNG Limited 20260609 0 50.58 50.98 49.71 50.71 1306100 50.71 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260609 0 46.82 47.88 46.725 47.82 2206500 47.0009 up up correct
GLRE.US Greenlight Capital Re Ltd 20260609 0 15.47 15.67 15.41 15.47 104700 15.47
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260609 0 24.31 24.31 24.31 24.31 0 23.3814
GLSI.US Greenwich LifeSciences Inc 20260609 0 22.29 22.56 21.4 22.23 85900 22.23 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260609 0 17.39 17.83 16.15 16.61 832821 16.61 down down correct
GMBL.US Esports Entertainment Group Inc 20260609 0 0.168 0.168 0.168 0.168 200 0.168
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260609 0 0.018 0.02 0.018 0.02 5400 0.02 up up correct
GNLN.US Greenlane Holdings Inc 20260609 0 3.04 3.09 2.945 3.01 7000 3.01 down down correct
GNPX.US Genprex Inc 20260609 0 0.68 0.68 0.64 0.665 8018 14.63 down down correct
GNSS.US Genasys Inc 20260609 0 1.9 1.96 1.83 1.87 115231 1.87 down down correct
GNTX.US Gentex Corporation 20260609 0 24.87 25.14 24.44 24.84 1929900 24.716 down down correct
GO.US Grocery Outlet Holding Corp 20260609 0 8.83 9.115 8.73 8.87 2379100 8.87 up up correct
GOCO.US GoHealth Inc 20260609 0 0.37 0.3817 0.3 0.32 1040427 0.32 down down correct
GOGO.US Gogo Inc 20260609 0 3.48 3.56 3.33 3.375 1821200 3.375 down up incorrect
GOOD.US Gladstone Commercial Corporation 20260609 0 12.62 12.865 12.62 12.78 793288 12.5739 up down incorrect
GOODN.US Gladstone Commercial Corporation 20260609 0 22.32 22.585 22.265 22.585 1800 22.3116 up up correct
GOOG.US Alphabet Inc 20260609 0 364.885 369.692 354.72 362.29 19873600 362.29 down down correct
GOOGL.US Alphabet Inc 20260609 0 367.09 372.08 357.3 364.26 29535100 364.26 down down correct
GOSS.US Gossamer Bio Inc 20260609 0 0.169 0.169 0.153 0.16 13174800 0.16 down down correct
GOVX.US GeoVax Labs Inc 20260609 0 1.32 1.5 1.22 1.28 562100 1.28 down down correct
GP.US GreenPower Motor Company Inc 20260609 0 1.07 1.15 1.02 1.08 202400 1.08 up up correct
GPRE.US Green Plains Inc 20260609 0 14.77 14.91 14.405 14.8 1414778 14.8 up up correct
GPRO.US GoPro Inc 20260609 0 0.89 0.925 0.853 0.86 6073400 0.86 down down correct
GRBK.US Green Brick Partners Inc 20260609 0 68.94 71.55 68.46 71.44 320500 71.44 up up correct
GRCL.US Gracell Biotechnologies Inc 20260609 0 525 540 525 540 3000 540 up up correct
GREE.US Greenidge Generation Holdings Inc 20260609 0 1.48 1.56 1.37 1.45 179526 1.45 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260609 0 20.6 21 20.6 21 300 20.5377 up down incorrect
GRFS.US Grifols S.A 20260609 0 7.49 7.54 7.32 7.34 1026400 7.2425 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260609 0 25.52 25.52 25.52 25.52 0 24.5915
GRIN.US Grindrod Shipping Holdings Ltd 20260609 0 31.85 32.08 30.74 31.166 56600 31.1612 down down correct
GRMN.US Garmin Ltd 20260609 0 236.09 241.43 233.8 237.85 456700 236.8011 up up correct
GRNQ.US Greenpro Capital Corp 20260609 0 1.51 1.51 1.51 1.51 600 1.51
GROM.US Grom Social Enterprises Inc. Common Stock 20260609 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260609 0 2.78 2.8 2.74 2.78 24900 2.766
GRPN.US Groupon Inc 20260609 0 16.33 16.79 15.59 16.61 1444200 16.61 up up correct
GRTX.US Galera Therapeutics Inc 20260609 0 0.095 0.095 0.093 0.0931 199 18.62 down down correct
GRVY.US Gravity Co. Ltd 20260609 0 58.46 58.8 56.92 57.4 41100 57.4 down down correct
GRWG.US GrowGeneration Corp 20260609 0 1.64 1.68 1.58 1.59 327872 1.59 down down correct
GSBC.US Great Southern Bancorp Inc 20260609 0 74.11 75.28 73.97 74.48 102343 74.0749 up up correct
GSHD.US Goosehead Insurance Inc 20260609 0 36.66 37.108 35.5 35.92 399100 35.92 down down correct
GSIT.US GSI Technology Inc 20260609 0 8.28 8.34 7.08 7.63 1484200 7.63 down down correct
GSM.US Ferroglobe PLC 20260609 0 3.86 3.91 3.72 3.84 953400 3.8245 down down correct
GSRDX.US GSRDX 20260609 0 7.54 7.54 7.54 7.54 0 7.4594
GSREX.US GSREX 20260609 0 7.53 7.53 7.53 7.53 0 7.53
GSRHX.US GSRHX 20260609 0 8.02 8.02 8.02 8.02 0 8.02
GSRJX.US GSRJX 20260609 0 7.54 7.54 7.54 7.54 0 7.54
GSRQX.US GSRQX 20260609 0 7.7 7.7 7.7 7.7 0 7.7
GT.US The Goodyear Tire & Rubber Company 20260609 0 5.89 6.04 5.82 5.9 8078000 5.9 up up correct
GTBP.US GT Biopharma Inc 20260609 0 0.435 0.435 0.403 0.418 1047400 0.418 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260609 0 0.63 0.64 0.6 0.62 96700 0.62 down down correct
GTIM.US Good Times Restaurants Inc 20260609 0 1.3 1.34 1.29 1.29 33800 1.29 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260609 0 30.6 31.61 28.9 30.3 7754900 30.3 down down correct
GTX.US Garrett Motion Inc 20260609 0 33.09 33.36 31.32 32.81 3835200 32.81 down down correct
GURE.US Gulf Resources Inc 20260609 0 3.93 4.4268 3.9 4.4268 16722 4.4268 up up correct
GWRS.US Global Water Resources Inc 20260609 0 7.1 7.15 7.03 7.03 96500 6.9812 down down correct
GYRO.US Gyrodyne LLC 20260609 0 6.19 6.27 6.19 6.25 2000 6.25 up up correct
HAFC.US Hanmi Financial Corporation 20260609 0 30.73 31.3 30.67 30.72 182880 30.72 down down correct
HAIN.US The Hain Celestial Group Inc 20260609 0 0.68 0.7 0.65 0.66 896600 0.66 down down correct
HALL.US Hallmark Financial Services Inc 20260609 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260609 0 71.99 72.29 70.24 71.48 1317700 71.48 down down correct
HAS.US Hasbro Inc 20260609 0 83.54 84.62 83.04 84.26 1441800 84.26 up up correct
HBAN.US Huntington Bancshares Incorporated 20260609 0 16.65 17.08 16.61 16.82 33352200 16.6695 up up correct
HBANM.US Huntington Bancshares Incorporated 20260609 0 20.72 20.75 20.64 20.683 4500 20.683 down down correct
HBANP.US Huntington Bancshares Incorporated 20260609 0 16.18 16.28 16.035 16.11 64200 15.834 down down correct
HBCP.US Home Bancorp Inc 20260609 0 65.94 67.99 65.935 66.13 89056 66.13 up up correct
HBIO.US Harvard Bioscience Inc 20260609 0 6.09 6.2 5.89 6.04 16552 6.04 down down correct
HBNC.US Horizon Bancorp Inc 20260609 0 19.03 19.38 18.94 19.18 387801 19.0302 up up correct
HBT.US HBT Financial Inc 20260609 0 29.58 30.195 29.435 29.76 163600 29.76 up up correct
HCAT.US Health Catalyst Inc 20260609 0 1.73 1.79 1.59 1.71 1999380 1.71 down down correct
HCKT.US The Hackett Group Inc 20260609 0 10.89 11.25 10.84 11 182400 10.8712 up up correct
HCM.US HUTCHMED (China) Limited 20260609 0 10.88 10.89 10.4 10.63 54100 10.63 down down correct
HCSG.US Healthcare Services Group Inc 20260609 0 20.64 21.36 20.64 21.31 529900 21.31 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260609 0 2.35 2.4 2.255 2.36 34900 2.36 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260609 0 1.39 1.41 1.101 1.18 147733 7.08 down down correct
HDSN.US Hudson Technologies Inc 20260609 0 5.48 5.67 5.47 5.54 464500 5.54 up down incorrect
HELE.US Helen of Troy Limited 20260609 0 25.32 27.29 25.2 26.97 462200 26.97 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20260609 0 0.061 0.061 0.061 0.061 700 0.061
HEPS.US D 20260609 0 2.74 2.79 2.725 2.77 81300 2.77 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260609 0 19.99 19.99 19.99 19.99 202 19.99
HFFG.US HF Foods Group Inc 20260609 0 1.85 1.92 1.82 1.84 127300 1.84 down down correct
HFWA.US Heritage Financial Corporation 20260609 0 28.06 28.74 28.06 28.34 242351 28.34 up up correct
HGBL.US Heritage Global Inc 20260609 0 1.27 1.36 1.27 1.35 67200 1.35 up up correct
HIFS.US Hingham Institution for Savings 20260609 0 292.42 298.57 286.59 288.07 22300 288.07 down down correct
HIHO.US Highway Holdings Limited 20260609 0 0.6505 1.41 0.6 0.8298 9799630 0.8298 up up correct
HIMX.US Himax Technologies Inc 20260609 0 20.4 20.68 17.21 18.27 7202500 17.954 down down correct
HITI.US High Tide Inc. Common Shares 20260609 0 2.32 2.395 2.31 2.33 305692 2.33 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260609 0 4.08 4.29 3.59 3.74 32789300 3.74 down down correct
HLIT.US Harmonic Inc 20260609 0 14.15 14.31 13.01 13.41 3283900 13.41 down down correct
HLMN.US Hillman Solutions Corp 20260609 0 7.43 7.61 7.32 7.44 4006800 7.44 up up correct
HLNE.US Hamilton Lane Incorporated 20260609 0 79.955 83.73 79.64 80 1435900 79.4103 up up correct
HNNA.US Hennessy Advisors Inc 20260609 0 9.93 10.02 9.82 9.82 8700 9.82 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260609 0 25.15 25.24 25.14 25.24 1500 24.9339 up up correct
HNRG.US Hallador Energy Company 20260609 0 17.09 17.18 15.66 16.19 833600 16.19 down down correct
HNST.US The Honest Company Inc 20260609 0 3.37 3.475 3.365 3.41 1217200 3.41 up up correct
HOFT.US Hooker Furniture Corporation 20260609 0 12.22 12.8477 12.185 12.275 28346 12.1821 up down incorrect
HON.US Honeywell International Inc 20260609 0 212.87 216.21 212.14 215.7 4307341 226.2192 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260609 0 85.87 88.08 78.93 83.77 29312400 83.77 down down correct
HOOK.US HOOKIPA Pharma Inc 20260609 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260609 0 12.77 13.085 12.72 12.78 841134 12.78 up up correct
HOTH.US Hoth Therapeutics Inc 20260609 0 1.3 1.42 1.19 1.28 5627851 1.28 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20260609 0 0.374 0.388 0.355 0.375 1125500 0.375 up down incorrect
HPK.US HighPeak Energy Inc 20260609 0 7.7 7.71 7.23 7.36 742300 7.36 down up incorrect
HQI.US HireQuest Inc 20260609 0 12.94 13.03 12.56 12.56 7100 12.56 down up incorrect
HQY.US HealthEquity Inc 20260609 0 87.98 90.61 87.815 89.23 803700 89.23 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260609 0 32.76 34.2 32.73 34.1 1091500 34.1 up down incorrect
HROW.US Harrow Health Inc 20260609 0 33.6 34.43 33.23 33.46 891300 33.46 down down correct
HRTX.US Heron Therapeutics Inc 20260609 0 0.4582 0.4596 0.4 0.4049 4387510 0.4049 down down correct
HRZN.US Horizon Technology Finance Corporation 20260609 0 4.47 4.49 4.28 4.31 1211600 4.1409 down down correct
HSDT.US Helius Medical Technologies Inc 20260609 0 1.38 1.51 1.37 1.48 524800 1.48 up up correct
HSIC.US Henry Schein Inc 20260609 0 78.5 80.83 78.5 80.03 2259300 80.03 up up correct
HST.US Host Hotels & Resorts Inc 20260609 0 24.71 24.8 24.18 24.47 13539200 23.5666 down down correct
HSTM.US HealthStream Inc 20260609 0 25.65 26.19 25.61 26 193700 26 up up correct
HTHT.US Huazhu Group Limited 20260609 0 44.48 44.48 43.33 43.71 2353600 43.71 down down correct
HTLD.US Heartland Express Inc 20260609 0 16.28 16.64 15.69 16.01 588300 15.9882 down up incorrect
HTOO.US Fusion Fuel Green PLC 20260609 0 2.97 3.045 2.82 2.85 19600 2.85 down up incorrect
HUBG.US Hub Group Inc 20260609 0 44.68 45.58 43.77 44.86 735400 44.86 up up correct
HUDI.US Huadi International Group Co. Ltd 20260609 0 0.8149 0.9085 0.75 0.843 381494 0.843 up up correct
HUIZ.US Huize Holding Limited 20260609 0 1.4 1.41 1.351 1.38 4800 1.38 down down correct
HUMA.US Humacyte Inc 20260609 0 1.38 1.5 1.32 1.39 4746700 1.39 up up correct
HUMAW.US Humacyte Inc 20260609 0 0.06 0.06 0.06 0.06 250 0.06
HURC.US Hurco Companies Inc 20260609 0 21.11 21.67 21.04 21.51 26600 21.51 up up correct
HURN.US Huron Consulting Group Inc 20260609 0 107.51 112.4 107.51 110.54 272400 110.54 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260609 0 122.9 124.98 107.32 112.65 4528300 112.65 down down correct
HWBK.US Hawthorn Bancshares Inc 20260609 0 35.24 36.94 34.85 36.15 15800 35.9486 up up correct
HWC.US Hancock Whitney Corporation 20260609 0 69.72 71.43 69.64 70.1 1058500 70.1 up up correct
HWCPZ.US HWCPZ 20260609 0 21.79 21.825 21.66 21.66 2600 21.66 down down correct
HWKN.US Hawkins Inc 20260609 0 158.6 160 153.14 155.6 117600 155.6 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260609 0 0.91 0.944 0.827 0.92 69100 0.92 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260609 0 26.72 27.109 23.91 24.85 2689300 24.85 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260609 0 17.2 18.05 17.08 17.9 1092400 17.9 up up correct
IBCP.US Independent Bank Corporation 20260609 0 35.01 35.87 35.01 35.21 143200 35.21 up up correct
IBEX.US IBEX Limited 20260609 0 30.44 31.36 30.23 30.37 71900 30.37 down down correct
IBKR.US Interactive Brokers Group Inc 20260609 0 88.34 88.53 83.12 86.33 4428100 86.33 down down correct
IBOC.US International Bancshares Corporation 20260609 0 73.96 75.68 73.96 74.48 361900 74.48 up up correct
IBRX.US ImmunityBio Inc 20260609 0 7.29 7.44 6.92 7.25 12673000 7.25 down down correct
ICCC.US ImmuCell Corporation 20260609 0 9.69 9.8 9.62 9.77 18000 9.77 up up correct
ICCM.US Icecure Medical 20260609 0 3.56 3.56 2.79 2.81 140800 2.81 down down correct
ICFI.US ICF International Inc 20260609 0 70.5 72.25 70.5 71.4 196063 71.4 up up correct
ICHR.US Ichor Holdings Ltd 20260609 0 69.425 77.19 67 71.6 1183100 71.6 up up correct
ICLR.US ICON Public Limited Company 20260609 0 152.93 156.2 150.32 151.82 1220500 151.82 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260609 0 1.19 1.22 1.17 1.19 65654 1.19
ICUI.US ICU Medical Inc 20260609 0 138.74 142.36 138.58 142 274600 142 up down incorrect
IDCC.US InterDigital Inc 20260609 0 256.11 261.38 249.47 257.11 292500 256.458 up down incorrect
IDN.US Intellicheck Inc 20260609 0 4.16 4.31 3.95 4.08 469857 4.08 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260609 0 563.55 581.47 559.08 578.89 452300 578.89 up up correct
IDYA.US IDEAYA Biosciences Inc 20260609 0 30.34 31.95 27.86 28.07 4244100 28.07 down down correct
IEP.US Icahn Enterprises L.P 20260609 0 7.43 7.47 7.38 7.39 579100 7.39 down down correct
IESC.US IES Holdings Inc 20260609 0 747.73 768 693.14 726.31 206500 726.31 down down correct
IFBD.US Infobird Co. Ltd 20260609 0 1.09 1.47 1.0211 1.12 647153 1.12 up up correct
IFMK.US iFresh Inc 20260609 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260609 0 1.74 1.76 1.58 1.66 2133300 1.66 down down correct
IGIC.US International General Insurance Holdings Ltd 20260609 0 25.06 25.25 24.84 24.9 30200 24.9 down down correct
IHRT.US iHeartMedia Inc 20260609 0 4.06 4.19 3.72 3.83 1316858 3.83 down down correct
III.US Information Services Group Inc 20260609 0 4.29 4.29 4.08 4.22 267900 4.22 down down correct
IIIV.US i3 Verticals Inc 20260609 0 19.6 20.33 19.43 19.61 416185 19.61 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260609 0 1.56 1.84 1.45 1.6 43260023 1.6 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260609 0 0.25 0.26 0.16 0.19 84700 0.19 down down correct
IKT.US Inhibikase Therapeutics Inc 20260609 0 1.65 1.685 1.605 1.67 792900 1.67 up up correct
ILMN.US Illumina Inc 20260609 0 158.76 161.12 155.55 160.03 1455100 160.03 up up correct
ILPT.US Industrial Logistics Properties Trust 20260609 0 8.62 8.85 8.61 8.79 440500 8.6908 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260609 0 10.35 10.35 10.35 10.35 800 10.35
IMCC.US IM Cannabis Corp 20260609 0 0.285 0.298 0.211 0.253 525800 0.253 down down correct
IMCR.US Immunocore Holdings plc 20260609 0 28.17 29.23 28.09 28.52 319569 28.52 up up correct
IMKTA.US Ingles Markets Incorporated 20260609 0 93.02 94.22 91.799 92.85 124946 92.6817 down down correct
IMMP.US Immutep Limited 20260609 0 0.3604 0.37 0.3505 0.3689 513597 0.3689 up up correct
IMMR.US Immersion Corporation 20260609 0 6.69 6.77 6.31 6.38 493300 6.3079 down down correct
IMNM.US Immunome Inc 20260609 0 18.93 19.19 18.13 18.39 1077300 18.39 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260609 0 59.14 60.8 55.95 58.58 118400 57.8223 down down correct
IMRA.US IMARA Inc 20260609 0 16.46 16.86 16.46 16.5775 3867 16.4615 up up correct
IMRN.US Immuron Limited 20260609 0 1.15 1.2 1.12 1.19 26400 1.19 up up correct
IMRX.US Immuneering Corporation 20260609 0 3.97 4.14 3.9 4.03 1382500 4.03 up up correct
IMTE.US Integrated Media Technology Limited 20260609 0 0.463 0.502 0.45 0.482 35300 0.482 up up correct
IMTX.US Immatics N.V 20260609 0 9.4 9.53 8.99 9.16 596100 9.16 down down correct
IMUX.US Immunic Inc 20260609 0 12.4 13.07 11.7 12.26 254600 12.26 down down correct
IMVT.US Immunovant Inc 20260609 0 31.42 31.66 30.24 31.61 1699800 31.61 up up correct
IMXI.US International Money Express Inc 20260609 0 15.09 15.11 14.99 15.01 303800 15.01 down down correct
INAB.US IN8bio Inc. Common Stock 20260609 0 1.4 1.49 1.4 1.45 34300 1.45 up up correct
INBK.US First Internet Bancorp 20260609 0 25.17 26.09 24.98 25.41 37300 25.355 up up correct
INBKZ.US INBKZ 20260609 0 25.2 25.28 25.0954 25.28 1263 25.28 up up correct
INBX.US Inhibrx Inc 20260609 0 91 93.34 85.66 89.1 248100 89.1 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260609 0 0.97 0.98 0.942 0.949 28200 0.949 down down correct
INCY.US Incyte Corporation 20260609 0 102.16 104.23 101.51 103.23 2318800 103.23 up up correct
INDB.US Independent Bank Corp 20260609 0 79.97 81.76 79.97 80.61 238400 80.0044 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260609 0 4.56 4.62 3.78 4.02 5980500 4.02 down down correct
INDP.US Indaptus Therapeutics Inc 20260609 0 2.66 2.66 1.93 2.025 1585600 2.025 down down correct
INGN.US Inogen Inc 20260609 0 6.12 6.44 6.12 6.35 529600 6.35 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260609 0 11.59 12.03 11.342 11.82 29000 11.82 up up correct
INM.US InMed Pharmaceuticals Inc 20260609 0 1.53 1.55 1.475 1.53 67800 1.53
INMB.US INmune Bio Inc 20260609 0 1.26 1.295 1.2019 1.22 262684 1.22 down down correct
INMD.US InMode Ltd 20260609 0 13.53 13.66 13.46 13.56 526300 13.56 up up correct
INN.US PF 20260609 0 16.6042 17.1199 16.595 16.6 62904 16.6 down down correct
INNV.US InnovAge Holding Corp 20260609 0 7.41 7.735 7.4 7.69 565500 7.69 up up correct
INO.US Inovio Pharmaceuticals Inc 20260609 0 1.11 1.13 1.08 1.1 1158500 1.1 down down correct
INOD.US Innodata Inc 20260609 0 104.02 109.21 89.6 98.77 1911400 98.77 down down correct
INOV.US Inovalon Holdings Inc 20260609 0 36.261 36.29 35.98 36.078 4500 36.078 down down correct
INSE.US Inspired Entertainment Inc 20260609 0 7.81 8.32 7.765 8.18 192200 8.18 up up correct
INSG.US Inseego Corp 20260609 0 11.47 11.47 9.8 10.45 583900 10.45 down down correct
INSM.US Insmed Incorporated 20260609 0 95.75 99.55 95.43 99.04 4240900 99.04 up down incorrect
INTA.US Intapp Inc. Common Stock 20260609 0 23.81 24.315 23.262 23.79 1042800 23.79 down up incorrect
INTC.US Intel Corporation 20260609 0 112.99 114 99.46 107.92 149623100 107.92 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260609 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260609 0 32.82 34.43 32.01 32.54 50700 32.54 down down correct
INTU.US Intuit Inc 20260609 0 299.1 308.74 291.18 293.78 4922900 292.4844 down down correct
INTZ.US Intrusion Inc 20260609 0 0.7302 0.7697 0.6901 0.694 153272 0.694 down down correct
INVA.US Innoviva Inc 20260609 0 22.53 22.7 22.3 22.54 738500 22.54 up up correct
INVE.US Identiv Inc 20260609 0 3.99 4.07 3.83 3.89 54900 3.89 down down correct
INVZ.US Innoviz Technologies Ltd 20260609 0 0.695 0.708 0.631 0.664 2940400 0.664 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260609 0 74.77 75.79 73.53 74.58 1568661 74.58 down down correct
IOSP.US Innospec Inc 20260609 0 82.04 83.32 81.89 82.83 196400 82.83 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260609 0 4.09 4.13 3.77 3.88 11270600 3.88 down down correct
IPAR.US Inter Parfums Inc 20260609 0 92.76 97.02 92.76 96.86 187700 96.0987 up up correct
IPDN.US Professional Diversity Network Inc 20260609 0 0.6163 0.66 0.6102 0.6299 26215 0.6299 up up correct
IPGP.US IPG Photonics Corporation 20260609 0 114.52 115.57 100.57 106.37 476400 106.37 down down correct
IPHA.US Innate Pharma S.A 20260609 0 1.76 1.789 1.76 1.77 2000 1.77 up up correct
IPSC.US Century Therapeutics Inc. 20260609 0 2.12 2.225 2.085 2.21 837100 2.21 up up correct
IPW.US iPower Inc. 20260609 0 3.35 4.25 3.11 3.77 2317500 3.77 up up correct
IPWR.US Ideal Power Inc 20260609 0 6.12 6.2 5.32 5.72 1012000 5.72 down down correct
IQ.US iQIYI Inc 20260609 0 1.05 1.07 1.03 1.04 4969400 1.04 down down correct
IRDM.US Iridium Communications Inc 20260609 0 49.1 49.1 43.54 45.1 2718500 44.957 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260609 0 58.96 60.86 51.145 54.02 57349400 54.02 down down correct
IRIX.US IRIDEX Corporation 20260609 0 1.11 1.16 1.1 1.12 87644 1.12 up up correct
IRMD.US IRadimed Corporation 20260609 0 94.98 96.74 94.85 96.42 154712 96.42 up up correct
IRTC.US iRhythm Technologies Inc 20260609 0 108.06 114.2 107.8 113.83 583400 113.83 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260609 0 3.272 3.39 3.145 3.22 2029520 3.22 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260609 0 2.95 3.09 2.75 2.92 203600 2.92 down down correct
ISRG.US Intuitive Surgical Inc 20260609 0 421.13 430.85 417.55 426.61 2275500 426.61 up up correct
ISSC.US Innovative Solutions and Support Inc 20260609 0 17.53 18.05 17.03 18.02 325900 18.02 up up correct
ISTR.US Investar Holding Corporation 20260609 0 29.12 29.865 29.12 29.3 290200 29.1824 up up correct
ITIC.US Investors Title Company 20260609 0 247.25 251.17 246.85 247.82 38900 247.3707 up up correct
ITRI.US Itron Inc 20260609 0 82 83.56 80.31 82.34 642700 82.34 up up correct
ITRN.US Ituran Location and Control Ltd 20260609 0 64.25 64.97 62.04 63.65 134000 63.1492 down down correct
IVA.US Inventiva S.A 20260609 0 4 4.02 3.69 3.97 973000 3.97 down down correct
IZEA.US IZEA Worldwide Inc 20260609 0 3.64 3.729 3.63 3.63 37000 3.63 down down correct
JACK.US Jack in the Box Inc 20260609 0 11.76 12.52 11.53 11.96 560600 11.96 up up correct
JAGX.US Jaguar Health Inc 20260609 0 2.68 2.82 2.58 2.82 26100 2.82 up down incorrect
JAKK.US JAKKS Pacific Inc 20260609 0 21.56 22.14 21.52 21.89 42600 21.89 up up correct
JAN.US JanOne Inc 20260609 0 24.98 25.65 24.91 25.42 1455600 25.221 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260609 0 13.58 13.88 13.275 13.62 507600 13.62 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260609 0 236.88 239.16 228.52 229.19 727800 229.19 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260609 0 288.95 293.54 278.61 287.19 974600 287.19 down down correct
JBLU.US JetBlue Airways Corporation 20260609 0 4.84 4.95 4.62 4.92 29137400 4.92 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260609 0 76 77.8 76 76.86 112200 76.86 up up correct
JD.US JD.com Inc 20260609 0 29.21 29.22 28.575 28.73 5478800 28.73 down down correct
JFIN.US Jiayin Group Inc 20260609 0 3.89 4.034 3.845 3.89 38600 3.89
JFU.US 9F Inc 20260609 0 2.848 3.445 2.848 3.09 30300 3.09 up up correct
JG.US Aurora Mobile Limited 20260609 0 5.66 5.66 5.57 5.65 1513 5.65 down down correct
JJSF.US J & J Snack Foods Corp 20260609 0 75.64 77.72 75.5 76.96 198300 76.1699 up up correct
JKHY.US Jack Henry & Associates Inc 20260609 0 125.24 127.78 124.78 127.35 1347300 127.35 up up correct
JOUT.US Johnson Outdoors Inc 20260609 0 46.72 47.46 46.25 46.93 69900 46.593 up up correct
JPM.US PM 20260609 0 17.02 17.08 16.94 17.05 334940 17.05 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20260609 0 3.5 3.63 3.48 3.6 32300 3.6 up up correct
JRVR.US James River Group Holdings Ltd 20260609 0 3.96 4.11 3.95 3.97 350100 3.97 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260609 0 18.33 18.605 18.33 18.598 7489 18.2188 up up correct
JSPR.US Jasper Therapeutics Inc 20260609 0 0.468 0.5 0.42 0.466 407300 0.466 down down correct
JSPRW.US Jasper Therapeutics Inc 20260609 0 0.0204 0.0204 0.0204 0.0204 6888 0.0204
JVA.US Coffee Holding Co. Inc 20260609 0 4.32 4.44 4.23 4.28 42200 4.28 down down correct
JWEL.US Jowell Global Ltd 20260609 0 2.48 2.48 2.4 2.41 4200 2.41 down down correct
JYNT.US The Joint Corp 20260609 0 8.2 8.49 8.16 8.41 129900 8.41 up up correct
JZXN.US Jiuzi Holdings Inc 20260609 0 1.99 2.83 1.16 1.37 48685000 1.37 down down correct
KALA.US Kala Pharmaceuticals Inc 20260609 0 2.35 2.4169 2.2133 2.35 84424 2.35
KALU.US Kaiser Aluminum Corporation 20260609 0 181.72 184.65 172.51 180.26 167958 179.4914 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260609 0 26.985 26.995 26.98 26.99 1537918 26.99 up up correct
KARO.US Karooooo Ltd 20260609 0 46.57 47.3425 45.295 46.44 78872 45.3709 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260609 0 0.0542 0.066 0.0498 0.0498 2005 0.0498 down down correct
KBNT.US Kubient Inc 20260609 0 0.0001 0.0001 0.0001 0.0001 181 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260609 0 12.16 12.16 11.2 11.43 1778600 11.43 down down correct
KDP.US Keurig Dr Pepper Inc 20260609 0 30.86 31.6 30.75 31.48 11269200 31.2574 up up correct
KE.US Kimball Electronics Inc 20260609 0 25.86 26.22 24.29 25.4 133168 25.4 down down correct
KELYA.US Kelly Services Inc 20260609 0 11.87 12.12 11.61 11.71 326700 11.71 down down correct
KELYB.US Kelly Services Inc 20260609 0 18.1 18.15 17.86 17.91 2600 17.91 down down correct
KEQU.US Kewaunee Scientific Corporation 20260609 0 37.39 37.39 36.02 36.02 1400 36.02 down down correct
KFFB.US Kentucky First Federal Bancorp 20260609 0 4.81 4.81 4.64 4.64 619 4.64 down down correct
KFRC.US Kforce Inc 20260609 0 47.9 48.47 46.96 47.89 170300 47.5061 down down correct
KHC.US The Kraft Heinz Company 20260609 0 23.36 23.71 23.305 23.43 13534300 23.43 up up correct
KIDS.US OrthoPediatrics Corp 20260609 0 18.4 18.76 18.1 18.49 105300 18.49 up up correct
KINS.US Kingstone Companies Inc 20260609 0 15.54 15.99 15.54 15.76 66724 15.76 up up correct
KLAC.US KLA Corporation 20260609 0 2170 2262.819 1995.5 2139.37 16365980 213.937 down down correct
KLDO.US Kaleido Biosciences Inc 20260609 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260609 0 105.19 109.5 96.46 102.64 684900 102.4594 down down correct
KLTR.US Kaltura Inc. Common Stock 20260609 0 1.42 1.435 1.375 1.4 305000 1.4 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260609 0 2.94 3 2.7 2.89 288300 2.89 down up incorrect
KMDA.US Kamada Ltd 20260609 0 7.28 7.31 7.09 7.24 19600 7.24 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260609 0 0.77 0.77 0.72 0.74 23700 0.74 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260609 0 49.68 50.715 48.485 48.7 522400 48.7 down down correct
KNSL.US Kinsale Capital Group Inc 20260609 0 301.34 306.17 299.01 303.25 192700 303.25 up up correct
KOD.US Kodiak Sciences Inc 20260609 0 30.09 31.12 29.21 31.06 705100 31.06 up down incorrect
KOPN.US Kopin Corporation 20260609 0 5.67 5.7 4.6 4.93 9219800 4.93 down down correct
KOSS.US Koss Corporation 20260609 0 4.1 4.16 3.98 3.98 24600 3.98 down down correct
KPLT.US Katapult Holdings Inc 20260609 0 6.03 6.425 6.03 6.32 13300 6.32 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260609 0 0.0039 0.0039 0.0039 0.0039 0 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260609 0 2.56 2.67 2.524 2.59 30000 2.59 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260609 0 8.68 9 8.43 8.69 324100 8.69 up up correct
KRBP.US Kiromic BioPharma Inc 20260609 0 21.3725 21.3725 21.3725 21.3725 0 21.3725
KRKR.US 36Kr Holdings Inc 20260609 0 3.55 3.674 3.322 3.45 59200 3.45 down up incorrect
KRMD.US Repro Med Systems Inc 20260609 0 4 4.135 3.97 4 171100 4
KRNT.US Kornit Digital Ltd 20260609 0 15.72 16.06 15.34 15.65 180100 15.65 down down correct
KRNY.US Kearny Financial Corp 20260609 0 8.4 8.53 8.4 8.46 481400 8.46 up up correct
KROS.US Keros Therapeutics Inc 20260609 0 10.1 10.34 9.895 10.07 196800 10.07 down down correct
KRT.US Karat Packaging Inc 20260609 0 29.08 29.81 29.03 29.22 58247 29.22 up up correct
KRUS.US Kura Sushi USA Inc 20260609 0 44.48 45.715 43.23 44.36 471400 44.36 down down correct
KRYS.US Krystal Biotech Inc 20260609 0 306.99 311 302.285 309.75 233100 309.75 up up correct
KTCC.US Key Tronic Corporation 20260609 0 3.8 3.98 3.73 3.73 11500 3.73 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260609 0 58.06 59.3 53.31 56.19 3479200 56.19 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260609 0 0.571 0.58 0.541 0.58 310100 0.58 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260609 0 0.0109 0.0109 0.0109 0.0109 400 0.0109
KURA.US Kura Oncology Inc 20260609 0 8.78 9.02 8.62 8.81 2013608 8.81 up up correct
KVHI.US KVH Industries Inc 20260609 0 7.77 8.01 7.37 7.51 221500 7.51 down down correct
KXIN.US Kaixin Auto Holdings 20260609 0 5.61 5.85 5.24 5.24 6900 5.24 down down correct
KYMR.US Kymera Therapeutics Inc 20260609 0 75.86 77.32 73.05 76.91 748300 76.91 up up correct
KZIA.US Kazia Therapeutics Limited 20260609 0 11.42 11.87 10.87 11.42 81800 11.42
KZR.US Kezar Life Sciences Inc 20260609 0 0.16 0.16 0.145 0.145 286554 0.145 down down correct
LAKE.US Lakeland Industries Inc 20260609 0 9.51 9.98 9.16 9.54 1126600 9.54 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260609 0 151.04 152.84 148.9 150.54 638000 148.9808 down down correct
LAND.US Gladstone Land Corporation 20260609 0 9.15 9.33 9.15 9.24 401074 9.139 up up correct
LANDO.US Gladstone Land Corporation 20260609 0 20.96 21.035 20.58 20.79 18704 20.5407 down down correct
LARAX.US LARAX 20260609 0 8.27 8.27 8.27 8.27 0 8.2121
LARK.US Landmark Bancorp Inc 20260609 0 28.44 29.09 28.44 28.98 15400 28.98 up up correct
LASR.US nLIGHT Inc 20260609 0 68.6 70.19 59.58 63.48 1156200 63.48 down down correct
LAUR.US Laureate Education Inc 20260609 0 34.25 35.42 34.04 35.22 1546500 35.22 up up correct
LBRDA.US Liberty Broadband Corporation 20260609 0 30.67 31.76 30.62 31.69 190910 31.69 up up correct
LBRDK.US Liberty Broadband Corporation 20260609 0 31 31.79 30.64 31.68 1706100 31.68 up up correct
LBRDP.US Liberty Broadband Corporation 20260609 0 21.9 22.05 21.76 21.92 5700 21.4836 up up correct
LBTYA.US Liberty Global plc 20260609 0 11.8 11.9 11.725 11.74 1190913 11.74 down down correct
LBTYB.US Liberty Global plc 20260609 0 13.7 13.75 12.97 13.58 3100 13.58 down down correct
LBTYK.US Liberty Global plc 20260609 0 11.39 11.47 11.3 11.31 1202702 11.31 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260609 0 32.62 32.62 31.68 32.2556 22090 32.2556 down down correct
LCID.US Lucid Group Inc. Common Stock 20260609 0 5.135 5.46 5.02 5.15 15069700 5.15 up up correct
LCNB.US LCNB Corp 20260609 0 16.89 17.2 16.36 17.07 29400 17.07 up up correct
LCRDX.US LCRDX 20260609 0 8.27 8.27 8.27 8.27 0 8.2071
LCRUX.US LCRUX 20260609 0 8.28 8.28 8.28 8.28 0 8.222
LCUT.US Lifetime Brands Inc 20260609 0 9.16 9.55 8.82 9.15 122700 9.15 down down correct
LE.US Lands' End Inc 20260609 0 10.915 12.23 10.51 12.16 595900 12.16 up up correct
LECO.US Lincoln Electric Holdings Inc 20260609 0 264.03 269.99 260.19 265.45 416400 264.6561 up up correct
LEDS.US SemiLEDs Corporation 20260609 0 1.89 2.09 1.64 1.88 182585 1.88 down down correct
LEE.US Lee Enterprises Incorporated 20260609 0 10.62 11.21 10.38 10.39 33157 10.39 down down correct
LEGH.US Legacy Housing Corporation 20260609 0 24.24 25 23.565 24.83 78100 24.83 up up correct
LEGN.US Legend Biotech Corporation 20260609 0 31.78 33.53 31.34 33.49 2579700 33.49 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260609 0 92.18 92.18 92.18 92.18 0 91.7205
LESL.US Leslie's Inc 20260609 0 5.22 8.24 5.0714 8.18 1969676 8.18 up up correct
LEXX.US Lexaria Bioscience Corp 20260609 0 0.66 0.719 0.65 0.668 110700 0.668 up up correct
LFMD.US LifeMD Inc 20260609 0 5 5.23 4.74 4.82 994200 4.82 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260609 0 23.92 23.926 23.62 23.926 1400 23.3588 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260609 0 7.42 7.66 7.41 7.66 1936400 7.66 up up correct
LFUS.US Littelfuse Inc 20260609 0 474.2 485.78 430.01 456 460800 456 down down correct
LFVN.US LifeVantage Corporation 20260609 0 10.55 11.365 9.33 9.5 929600 9.5 down down correct
LGHL.US Lion Group Holding Ltd 20260609 0 0.862 0.87 0.67 0.723 66200 6.507 down down correct
LGIH.US LGI Homes Inc 20260609 0 51.42 54.42 51.42 53.27 299900 53.27 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260609 0 241.98 245 237 243.28 173500 243.28 up up correct
LGO.US Largo Resources Ltd 20260609 0 0.86 0.87 0.77 0.81 960800 0.81 down down correct
LGVN.US Longeveron Inc 20260609 0 0.751 0.783 0.741 0.773 119700 0.773 up down incorrect
LI.US Li Auto Inc 20260609 0 14.37 14.425 13.96 14.11 4310500 14.11 down down correct
LIDR.US Aeye Inc 20260609 0 1.82 1.86 1.66 1.73 1388191 1.73 down down correct
LIDRW.US AEye Inc 20260609 0 0.0277 0.0288 0.0277 0.0288 416 0.0288 up up correct
LIFE.US aTyr Pharma Inc 20260609 0 17 17.94 16.83 17.69 494900 17.69 up up correct
LILA.US Liberty Latin America Ltd 20260609 0 7.587 7.8069 7.572 7.7169 330060 5.2425 up up correct
LILAK.US Liberty Latin America Ltd 20260609 0 7.6669 7.8369 7.6169 7.7369 650236 5.256 up up correct
LINC.US Lincoln Educational Services Corporation 20260609 0 46.61 46.83 44.1 46.38 604500 46.38 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260609 0 21.72 23.18 21.55 22.27 550700 22.27 up up correct
LINK.US Interlink Electronics Inc 20260609 0 5.15 5.15 4.614 4.79 43100 4.79 down up incorrect
LIQT.US LiqTech International Inc 20260609 0 0.86 0.86 0.74 0.8 609600 0.8 down up incorrect
LITE.US Lumentum Holdings Inc 20260609 0 908.12 914 776.01 821.76 7966100 821.76 down down correct
LIVE.US Live Ventures Incorporated 20260609 0 8.68 9.9 8.68 9.19 17900 9.19 up up correct
LIVN.US LivaNova PLC 20260609 0 76.92 77.8 75.95 77.17 674000 77.17 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260609 0 6.8 7.4 6.76 6.87 254600 6.87 up up correct
LKFN.US Lakeland Financial Corporation 20260609 0 60.18 61.58 60.01 60.37 262900 59.8564 up up correct
LKQ.US LKQ Corporation 20260609 0 25.24 26.16 25.16 25.36 4715000 25.36 up up correct
LMAT.US LeMaitre Vascular Inc 20260609 0 95.72 97.49 95.23 96.59 444800 96.59 up up correct
LMB.US Limbach Holdings Inc 20260609 0 83.14 85.79 78.36 81.85 248082 81.85 down down correct
LMFA.US LM Funding America Inc 20260609 0 0.238 0.238 0.21 0.218 11044 5.45 down down correct
LMNR.US Limoneira Company 20260609 0 11.9 12.29 11.9 12.1 95000 12.1 up up correct
LNSR.US LENSAR Inc 20260609 0 5.58 5.69 5.5 5.69 22368 5.69 up up correct
LNT.US Alliant Energy Corporation 20260609 0 71.69 72.81 71.36 72.37 2687400 72.37 up up correct
LNTH.US Lantheus Holdings Inc 20260609 0 100.92 101.81 97.99 99.98 659400 99.98 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260609 0 4.28 4.36 4.28 4.3228 19991 4.2214 up up correct
LOB.US Live Oak Bancshares Inc 20260609 0 38.01 39.24 38.01 38.63 220800 38.63 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260609 0 14.04 14.615 13.98 14.43 264200 14.43 up up correct
LOGC.US LogicBio Therapeutics Inc 20260609 0 9.28 10 9.25 9.83 154300 9.83 up up correct
LOGI.US Logitech International S.A 20260609 0 115 115.62 110.11 113.04 1045800 113.04 down up incorrect
LOOP.US Loop Industries Inc 20260609 0 1.12 1.17 0.98 1 226900 1 down down correct
LOPE.US Grand Canyon Education Inc 20260609 0 148.61 153.04 147.03 149.65 297800 149.65 up up correct
LOVE.US The Lovesac Company 20260609 0 16.2 16.95 16.185 16.58 144300 16.58 up up correct
LPCN.US Lipocine Inc 20260609 0 2.04 2.11 2.011 2.05 95900 2.05 up up correct
LPLA.US LPL Financial Holdings Inc 20260609 0 284.94 290 281.39 288.28 1219500 288.28 up up correct
LPRO.US Open Lending Corporation 20260609 0 2.11 2.215 2.02 2.1 1572300 2.1 down down correct
LPSN.US LivePerson Inc 20260609 0 2.15 2.16 1.98 2.07 78200 2.07 down down correct
LPTH.US LightPath Technologies Inc 20260609 0 15.27 15.59 13.11 14.07 3944300 14.07 down down correct
LQDA.US Liquidia Corporation 20260609 0 64.6 65.95 61.72 64.01 1624100 64.01 down down correct
LQDT.US Liquidity Services Inc 20260609 0 36.93 37.92 36.93 37.74 158500 37.74 up up correct
LRCX.US Lam Research Corporation 20260609 0 335.5 349.09 306.01 327.16 14466800 326.9297 down down correct
LRMR.US Larimar Therapeutics Inc 20260609 0 3.17 3.51 3.125 3.5 3067800 3.5 up up correct
LSBK.US Lake Shore Bancorp Inc 20260609 0 15.87 16.14 15.87 16.14 8600 16.14 up up correct
LSCC.US Lattice Semiconductor Corporation 20260609 0 146.37 146.61 129.68 137.56 2370600 137.56 down down correct
LSTR.US Landstar System Inc 20260609 0 224.31 228.11 217.43 223.46 533200 223.46 down down correct
LTAFX.US Altst Strgs Fd A 20260609 0 12.7 12.7 12.7 12.7 0 11.8574
LTBR.US Lightbridge Corporation 20260609 0 9.56 9.64 8.82 9.16 1129500 9.16 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260609 0 11.72 11.72 11.72 11.72 0 10.9856
LTCH.US Latch Inc 20260609 0 0.14 0.21 0.14 0.178 2800 0.178 up up correct
LTIFX.US LTIFX 20260609 0 12.9 12.9 12.9 12.9 0 12.1246
LTRN.US Lantern Pharma Inc 20260609 0 3.79 4.2 3.6 3.81 287700 3.81 up up correct
LTRX.US Lantronix Inc 20260609 0 6.8 6.8453 6.04 6.37 1351484 6.37 down up incorrect
LTRYW.US Lottery Com 20260609 0 0.0116 0.0149 0.0104 0.0149 260902 0.0149 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260609 0 0.9652 1.02 0.9652 0.9895 1094465 0.9895 up down incorrect
LULU.US Lululemon Athletica Inc 20260609 0 117.16 121.9 115.76 121.36 4483100 121.36 up down incorrect
LUNA.US Luna Innovations Incorporated 20260609 0 1.16 1.16 1.16 1.16 10530 1.16
LUNG.US Pulmonx Corporation 20260609 0 1.48 1.565 1.45 1.53 276500 1.53 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260609 0 7.59 8.5 7.26 8.042 12900 8.042 up up correct
LVO.US LiveOne Inc 20260609 0 6.44 6.48 6.06 6.14 65200 6.14 down down correct
LWAY.US Lifeway Foods Inc 20260609 0 23.77 24.09 23 23.81 97700 23.81 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260609 0 10.45 10.6 8.83 9.41 6285900 9.41 down down correct
LX.US LexinFintech Holdings Ltd 20260609 0 2.11 2.115 2.01 2.06 971800 2.06 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260609 0 1.3 1.67 1.23 1.41 1255700 1.41 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260609 0 1.88 1.93 1.84 1.88 1262200 1.88
LYEL.US Lyell Immunopharma Inc. Common Stock 20260609 0 12.5 13.03 12.145 12.7 99200 12.7 up up correct
LYFT.US Lyft Inc 20260609 0 14.04 14.32 13.65 13.87 12745100 13.87 down down correct
LYRA.US Lyra Therapeutics Inc 20260609 0 0.65 0.8 0.65 0.8 2058 0.8 up up correct
LYTS.US LSI Industries Inc 20260609 0 23.95 24.815 23.89 24.53 625994 24.53 up up correct
LZ.US LegalZoom.com Inc 20260609 0 5.59 5.72 5.535 5.61 1378400 5.61 up up correct
MANH.US Manhattan Associates Inc 20260609 0 145.11 149.12 143.89 146.54 464200 146.54 up up correct
MAPSW.US WM Technology Inc 20260609 0 0.0071 0.0071 0.0071 0.0071 10000 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260609 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260609 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260609 0 394 398.96 389.38 393.61 1394700 393.61 down down correct
MARA.US Marathon Digital Holdings Inc 20260609 0 14 14.4 12.64 13.31 48297800 13.31 down down correct
MARK.US Remark Holdings Inc 20260609 0 0.0014 0.02 0.0014 0.0014 5098 0.0014
MARPS.US Marine Petroleum Trust 20260609 0 4.6 4.71 4.6 4.7 3800 4.7 up up correct
MASI.US Masimo Corporation 20260609 0 179.95 179.99 179.95 179.95 3089485 179.95
MASS.US 908 Devices Inc 20260609 0 8.17 8.365 7.595 7.99 215500 7.99 down down correct
MAT.US Mattel Inc 20260609 0 14.26 14.77 14.21 14.49 3818900 14.49 up up correct
MATW.US Matthews International Corporation 20260609 0 25.65 26.08 25.33 25.53 370900 25.53 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260609 0 0.37 0.37 0.3201 0.33 14717 0.33 down down correct
MAYS.US J.W. Mays Inc 20260609 0 42.3 42.3 42.14 42.14 248 42.14 down down correct
MBIN.US Merchants Bancorp 20260609 0 48.4 50 48.4 48.92 104600 48.8126 up up correct
MBINN.US Merchants Bancorp 20260609 0 20.55 20.78 20.34 20.551 12300 20.1709 up up correct
MBIO.US Mustang Bio Inc 20260609 0 0.68 0.784 0.68 0.742 131600 0.742 up up correct
MBOT.US Microbot Medical Inc 20260609 0 1.86 1.88 1.75 1.82 1261616 1.82 down down correct
MBRX.US Moleculin Biotech Inc 20260609 0 2.44 2.485 2.35 2.41 183900 2.41 down down correct
MBUU.US Malibu Boats Inc 20260609 0 27.52 28.44 27.47 28.02 214200 28.02 up up correct
MBWM.US Mercantile Bank Corporation 20260609 0 53.23 54.49 53.23 53.89 157000 53.89 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260609 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260609 0 34.08 35 33.765 34.27 99500 34.27 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260609 0 22.37 23.25 22.37 22.9 104300 22.9 up up correct
MCHP.US Microchip Technology Incorporated 20260609 0 92.99 94.5 85.28 91.47 15334200 91.47 down down correct
MCHX.US Marchex Inc 20260609 0 1.58 1.59 1.5 1.51 8700 1.51 down down correct
MCRB.US Seres Therapeutics Inc 20260609 0 6.47 6.95 6.195 6.33 83600 6.33 down down correct
MCRI.US Monarch Casino & Resort Inc 20260609 0 123.02 126.05 123.02 124.89 141300 124.89 up up correct
MDB.US MongoDB Inc 20260609 0 349.4 356.46 325.217 340.28 1788100 340.28 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260609 0 474.52 480.5 470.83 476.89 285800 476.89 up up correct
MDIA.US MediaCo Holding Inc 20260609 0 0.73 0.82 0.665 0.739 197900 0.739 up up correct
MDLZ.US Mondelez International Inc 20260609 0 61.92 63.29 61.57 62.93 8333400 62.4069 up up correct
MDRR.US Medalist Diversified REIT Inc 20260609 0 11.35 11.35 11.35 11.35 254 11.2839
MDRX.US Allscripts Healthcare Solutions Inc 20260609 0 4.775 5.15 4.775 5.1 14422 5.1 up up correct
MDWD.US MediWound Ltd 20260609 0 14.2 14.4 14.1 14.3 92000 14.3 up up correct
MDXG.US MiMedx Group Inc 20260609 0 3.71 3.75 3.66 3.71 1134600 3.71
MDXH.US MDxHealth SA American Depositary Shares 20260609 0 0.548 0.6 0.548 0.569 377400 0.569 up up correct
MEDP.US Medpace Holdings Inc 20260609 0 460.36 471.23 456.97 466.79 284300 466.79 up up correct
MELI.US MercadoLibre Inc 20260609 0 1609.165 1668.93 1600.121 1641.16 507012 1641.16 up down incorrect
MEOH.US Methanex Corporation 20260609 0 58.22 58.39 55.95 57.66 680500 57.4704 down up incorrect
MERC.US Mercer International Inc 20260609 0 0.79 0.84 0.76 0.8 268000 0.8 up up correct
MESO.US Mesoblast Limited 20260609 0 14.19 14.51 13.88 14.28 173700 14.28 up up correct
METC.US Ramaco Resources Inc 20260609 0 15.28 15.33 14.08 14.8 1485000 14.8 down up incorrect
MFIN.US Medallion Financial Corp 20260609 0 9.61 9.85 9.61 9.63 62653 9.63 up down incorrect
MGEE.US MGE Energy Inc 20260609 0 76.13 78.48 76.13 76.96 228900 76.96 up up correct
MGNI.US Magnite Inc 20260609 0 15.15 15.97 15.07 15.81 3599500 15.81 up up correct
MGNX.US MacroGenics Inc 20260609 0 3.92 4.09 3.87 3.91 532407 3.91 down down correct
MGPI.US MGP Ingredients Inc 20260609 0 16.57 16.87 16.43 16.5 162900 16.5 down down correct
MGRC.US McGrath RentCorp 20260609 0 110.44 113.7 110.44 112.78 302700 112.3187 up up correct
MGTX.US MeiraGTx Holdings plc 20260609 0 9.29 9.49 8.89 9.21 593000 9.21 down down correct
MGYR.US Magyar Bancorp Inc 20260609 0 16.92 17.25 16.92 17.25 1743 17.25 up up correct
MIDD.US The Middleby Corporation 20260609 0 158.25 162.31 157.09 161.4 530200 161.4 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260609 0 7.22 7.69 6.55 6.87 64689 6.87 down down correct
MIND.US MIND Technology Inc 20260609 0 6.04 6.22 5.69 5.9 138900 5.9 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260609 0 95.58 97 91.805 95.48 694200 95.48 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20260609 0 1.24 1.27 1.2 1.21 812900 1.21 down up incorrect
MITK.US Mitek Systems Inc 20260609 0 15.4 15.96 14.5 15.49 1487100 15.49 up down incorrect
MKSI.US MKS Instruments Inc 20260609 0 320.44 332.01 298 320.96 1205400 320.96 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260609 0 16.96 17.33 16.87 17.11 31100 17.11 up up correct
MKTX.US MarketAxess Holdings Inc 20260609 0 115 118.74 114.72 116.51 930700 116.51 up down incorrect
MLAB.US Mesa Laboratories Inc 20260609 0 110.39 113.99 105.68 109.03 362700 109.03 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260609 0 7.02 7.79 6.61 7.37 15301 7.37 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260609 0 12 12 11.02 11.03 1089 11.03 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260609 0 5.9 6.04 5.61 5.62 2017800 5.62 down down correct
MLKN.US MillerKnoll Inc 20260609 0 14.69 15.31 14.66 15.02 921900 15.02 up up correct
MMLP.US Martin Midstream Partners L.P 20260609 0 2.62 2.72 2.53 2.6 36600 2.6 down down correct
MMSI.US Merit Medical Systems Inc 20260609 0 66.62 68.04 66.31 67.51 946300 67.51 up up correct
MMYT.US MakeMyTrip Limited 20260609 0 42.01 44.08 41 41.03 913700 41.03 down down correct
MNDO.US MIND C.T.I. Ltd 20260609 0 0.9253 0.98 0.92 0.9743 51508 0.9743 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260609 0 82.27 83.42 78.95 83.23 1845000 83.23 up up correct
MNKD.US MannKind Corporation 20260609 0 3.44 3.6 3.41 3.57 4907700 3.57 up up correct
MNOV.US MediciNova Inc 20260609 0 1.29 1.3 1.27 1.27 15400 1.27 down down correct
MNPR.US Monopar Therapeutics Inc 20260609 0 61.72 62.23 58.295 60.63 167500 60.63 down down correct
MNRO.US Monro Inc 20260609 0 14.93 15.21 14.5 14.66 1354300 14.66 down down correct
MNSB.US MainStreet Bancshares Inc 20260609 0 24.01 24.665 24.01 24.085 31971 24.085 up up correct
MNSBP.US MainStreet Bancshares Inc 20260609 0 24.94 25.01 24.86 24.86 2600 24.3967 down down correct
MNST.US Monster Beverage Corporation 20260609 0 89.27 90.49 87.91 90.15 6712100 90.15 up up correct
MNTK.US Montauk Renewables Inc 20260609 0 1.73 1.77 1.67 1.69 147800 1.69 down down correct
MNTS.US Momentus Inc 20260609 0 12.65 13.85 11.85 12.69 5642600 12.69 up up correct
MNTSW.US Momentus Inc 20260609 0 0.044 0.053 0.0407 0.0426 522094 0.0426 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260609 0 3.82 3.88 3.67 3.88 2300 3.88 up up correct
MOMO.US Momo Inc 20260609 0 5.62 5.63 5.47 5.49 1378800 5.49 down down correct
MORN.US Morningstar Inc 20260609 0 181.38 186.58 180.03 184.66 349600 184.1023 up down incorrect
MOTS.US Motus GI Holdings Inc 20260609 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260609 0 17.01 18.23 16.36 16.7 34800 16.7 down down correct
MPAA.US Motorcar Parts of America Inc 20260609 0 14.58 15.2695 13.08 13.2 289908 13.2 down down correct
MPB.US Mid Penn Bancorp Inc 20260609 0 33.01 33.8699 33.01 33.46 165988 33.46 up up correct
MPWR.US Monolithic Power Systems Inc 20260609 0 1597.51 1627.64 1405 1531.98 985900 1529.646 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260609 0 3.81 3.99 3.77 3.97 1574900 15.88 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260609 0 0.521 0.57 0.521 0.57 1192 0.57 up up correct
MRAM.US Everspin Technologies Inc 20260609 0 25.26 25.968 21.25 23.28 2335200 23.28 down down correct
MRBK.US Meridian Corporation 20260609 0 19.36 19.79 19.36 19.36 61200 19.36
MRCY.US Mercury Systems Inc 20260609 0 111.71 114.54 102.32 108.82 685600 108.82 down down correct
MREO.US Mereo BioPharma Group plc 20260609 0 0.292 0.31 0.284 0.306 1435400 0.306 up up correct
MRKR.US Marker Therapeutics Inc 20260609 0 1.46 1.47 1.4 1.41 27300 1.41 down down correct
MRLN.US Marlin Business Services Corp 20260609 0 7.7 8.46 6.97 7.43 5024800 7.43 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260609 0 1.17 1.21 1.12 1.16 94200 1.16 down down correct
MRNA.US Moderna Inc 20260609 0 48.42 48.42 45.4 47.73 5080500 47.73 down down correct
MRTN.US Marten Transport Ltd 20260609 0 18.29 18.48 17.76 18.03 840400 17.9691 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260609 0 5.06 5.17 4.885 5.1 3115300 5.1 up up correct
MRVL.US Marvell Technology Inc 20260609 0 299.76 302.4 244 266.88 94754500 266.8142 down down correct
MS.US PO 20260609 0 16.76 16.91 16.6601 16.83 293188 16.5692 up up correct
MSBI.US Midland States Bancorp Inc 20260609 0 28.97 29.54 28.75 28.89 145900 28.89 down down correct
MSEX.US Middlesex Water Company 20260609 0 52.97 54.47 52.51 53.85 127200 53.85 up up correct
MSFT.US Microsoft Corporation 20260609 0 409.03 411.98 398.48 403.41 35317300 403.41 down down correct
MSGM.US Motorsport Games Inc 20260609 0 4.19 4.29 4.11 4.23 26200 4.23 up up correct
MSTR.US MicroStrategy Incorporated 20260609 0 122.85 125.55 114.21 117.02 23055700 117.02 down down correct
MTC.US Mmtec Inc 20260609 0 3.01 3.31 2.5 2.67 173300 2.67 down down correct
MTCH.US Match Group Inc 20260609 0 34.4 34.97 34.075 34.72 2646000 34.5357 up up correct
MTEX.US Mannatech Incorporated 20260609 0 5.44 5.89 5.4 5.59 7100 5.59 up up correct
MTLS.US Materialise NV 20260609 0 6.61 6.83 6.39 6.63 192400 6.63 up up correct
MTRX.US Matrix Service Company 20260609 0 13.77 13.95 13.08 13.29 193900 13.29 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260609 0 371.56 374.3 333.15 358.72 1606300 358.72 down up incorrect
MU.US Micron Technology Inc 20260609 0 988.18 989.15 854.35 935.89 73448600 935.7461 down down correct
MVBF.US MVB Financial Corp 20260609 0 27.84 28.48 27.52 27.98 24900 27.98 up down incorrect
MVIS.US MicroVision Inc 20260609 0 0.39 0.39 0.35 0.36 14211600 0.36 down down correct
MVST.US Microvast Holdings Inc 20260609 0 1.25 1.25 1.12 1.13 6132169 1.13 down down correct
MVSTW.US Microvast Holdings Inc 20260609 0 0.0106 0.0106 0.0091 0.0095 55722 0.0095 down down correct
MXCT.US MaxCyte Inc. 20260609 0 1.18 1.2 1.15 1.19 537700 1.19 up up correct
MYFW.US First Western Financial Inc 20260609 0 29.5 29.8 29.12 29.4 45400 29.4 down down correct
MYGN.US Myriad Genetics Inc 20260609 0 4.42 4.54 4.32 4.54 1137900 4.54 up up correct
MYPS.US Playstudios Inc 20260609 0 0.599 0.6353 0.5501 0.575 685709 0.575 down down correct
MYPSW.US MYPSW 20260609 0 0.0018 0.0019 0.0018 0.0019 2564 0.0019 up up correct
MYRG.US MYR Group Inc 20260609 0 446.7 446.7 405 423.44 264200 423.44 down down correct
MYSZ.US My Size Inc 20260609 0 0.48 0.53 0.472 0.49 68000 0.49 up up correct
NAII.US Natural Alternatives International Inc 20260609 0 2.55 2.58 2.5 2.51 7300 2.51 down down correct
NATH.US Nathan's Famous Inc 20260609 0 102.19 102.3 101.43 101.47 25818 100.9668 down down correct
NATR.US Nature's Sunshine Products Inc 20260609 0 19.88 20.45 19.83 20.14 107700 20.14 up up correct
NAUT.US Nautilus Biotechnology Inc 20260609 0 2.36 2.42 2.29 2.35 352200 2.35 down up incorrect
NAVI.US Navient Corporation 20260609 0 7.81 8.1 7.79 7.95 1291500 7.95 up up correct
NBIX.US Neurocrine Biosciences Inc 20260609 0 164.89 166.43 160.88 165.24 1098800 165.24 up up correct
NBN.US Northeast Bank 20260609 0 121.27 124.65 121.27 124.32 175700 124.32 up up correct
NBST.US Newbury Street Acquisition Corporation 20260609 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260609 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260609 0 46.51 47.72 46.29 47.21 461300 47.21 up up correct
NBTX.US Nanobiotix S.A 20260609 0 35.47 36.145 31.68 34.34 109569 34.34 down down correct
NCMI.US National CineMedia Inc 20260609 0 3.55 3.64 3.55 3.55 567000 3.55
NCNA.US NuCana plc 20260609 0 2.03 2.075 1.96 1.97 55500 1.97 down down correct
NCNO.US nCino Inc 20260609 0 14.92 15.62 14.79 15.52 3053800 15.52 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260609 0 54.04 55.99 53.25 54.51 24551 54.51 up down incorrect
NCTY.US The9 Limited 20260609 0 4.8 4.88 4.35 4.35 40400 4.35 down down correct
NDAQ.US Nasdaq Inc 20260609 0 86.89 87.91 86.5 87.52 2380200 87.2072 up down incorrect
NDLS.US Noodles & Company 20260609 0 12.94 13.34 12.85 13.34 13200 13.34 up up correct
NDRA.US ENDRA Life Sciences Inc 20260609 0 4.47 4.47 4.248 4.42 18300 4.42 down up incorrect
NDSN.US Nordson Corporation 20260609 0 285.11 290.55 284.39 290.13 372000 289.3103 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260609 0 25.33 25.65 25.26 25.26 34404 25.0319 down down correct
NEGG.US Newegg Commerce Inc 20260609 0 18.17 19.01 16.8 17.06 61500 17.06 down down correct
NEO.US NeoGenomics Inc 20260609 0 11.07 11.51 11 11.44 1979100 11.44 up up correct
NEOG.US Neogen Corporation 20260609 0 9.16 9.4 8.99 9.29 1814600 9.29 up up correct
NEON.US Neonode Inc 20260609 0 1.25 1.27 1.15 1.25 444900 1.25
NEPH.US Nephros Inc 20260609 0 3.36 3.4 3.25 3.25 13500 3.25 down down correct
NERV.US Minerva Neurosciences Inc 20260609 0 4.67 4.87 4.565 4.74 96300 4.74 up up correct
NESR.US National Energy Services Reunited Corp 20260609 0 25.43 25.545 23.41 24.06 1178100 24.06 down down correct
NEWT.US Newtek Business Services Corp 20260609 0 13.405 13.845 13.36 13.51 151506 13.3285 up up correct
NEXI.US NexImmune Inc 20260609 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260609 0 8.35 8.37 7.95 8.13 2245901 8.13 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260609 0 14.55 14.71 14.55 14.65 440900 14.65 up up correct
NFE.US New Fortress Energy Inc 20260609 0 0.528 0.556 0.506 0.51 4139800 0.51 down down correct
NFLX.US Netflix Inc 20260609 0 82.13 82.34 81.34 81.41 34787200 81.41 down down correct
NHTC.US Natural Health Trends Corp 20260609 0 2.29 2.32 2.26 2.29 19200 2.29
NICE.US NICE Ltd 20260609 0 90 92.01 85.71 88.62 1010600 88.62 down down correct
NICHX.US NICHX 20260609 0 25.98 25.98 25.98 25.98 0 25.785
NIU.US Niu Technologies 20260609 0 2.28 2.38 2.25 2.34 616900 2.34 up up correct
NKSH.US National Bankshares Inc 20260609 0 35.75 36.37 35.69 35.7 32300 35.7 down down correct
NKTR.US Nektar Therapeutics 20260609 0 57 58.85 54.13 56.23 1173300 56.23 down down correct
NKTX.US Nkarta Inc 20260609 0 2.42 2.5 2.32 2.45 479500 2.45 up up correct
NMFC.US New Mountain Finance Corporation 20260609 0 7.8 7.93 7.78 7.89 558200 7.6365 up up correct
NMIH.US NMI Holdings Inc 20260609 0 36.39 37.02 36.339 36.65 387700 36.65 up up correct
NMRD.US Nemaura Medical Inc 20260609 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260609 0 14.85 15.32 14.758 15.19 1284500 15.19 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260609 0 3.51 3.59 3.36 3.39 24400 3.39 down down correct
NNAVW.US NextNav Inc. Warrant 20260609 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260609 0 2.89 3.04 2.74 2.85 393100 2.85 down down correct
NNDM.US Nano Dimension Ltd 20260609 0 1.52 1.545 1.44 1.49 2910531 1.49 down down correct
NNOX.US Nano 20260609 0 1.83 1.83 1.67 1.67 1018626 1.67 down down correct
NODK.US NI Holdings Inc 20260609 0 14.603 15.25 14.603 15.21 13500 15.21 up up correct
NOTV.US Inotiv Inc 20260609 0 0.0882 0.095 0.08 0.095 1882116 0.095 up up correct
NOVT.US Novanta Inc 20260609 0 151.33 166.08 150.1 160.65 912100 160.65 up down incorrect
NPCE.US NeuroPace Inc 20260609 0 15.7 16.2 15.47 15.96 96200 15.96 up up correct
NRC.US National Research Corporation 20260609 0 19.57 20.09 19.36 19.75 164552 19.5962 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260609 0 7.94 8.335 7.92 8.2 980600 8.2 up up correct
NRIM.US Northrim BanCorp Inc 20260609 0 24.97 25.8499 24.5103 25.22 88577 25.0612 up up correct
NRIX.US Nurix Therapeutics Inc 20260609 0 16 16.99 14.67 15.64 6665200 15.64 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260609 0 4.34 4.4 3.65 3.87 2703800 3.87 down down correct
NSIT.US Insight Enterprises Inc 20260609 0 110.22 112.34 105.59 109.8 354900 109.8 down down correct
NSPR.US InspireMD Inc 20260609 0 0.84 0.88 0.76 0.77 138200 0.77 down up incorrect
NSSC.US Napco Security Technologies Inc 20260609 0 35.08 36.02 34.32 35.14 320500 34.9953 up down incorrect
NSYS.US Nortech Systems Incorporated 20260609 0 16.86 17.2 15.85 16.97 29300 16.97 up up correct
NTAP.US NetApp Inc 20260609 0 171.82 171.91 160.01 165 2725700 164.5004 down down correct
NTCT.US NetScout Systems Inc 20260609 0 40.72 40.94 38.62 40.15 532478 40.15 down down correct
NTES.US NetEase Inc 20260609 0 119.45 121.04 119.1 120.73 833200 120.73 up up correct
NTGR.US NETGEAR Inc 20260609 0 25.17 25.3 23.46 24.15 367162 24.15 down down correct
NTIC.US Northern Technologies International Corporation 20260609 0 8.03 8.03 7.96 8.01 6000 8.01 down down correct
NTLA.US Intellia Therapeutics Inc 20260609 0 13.77 14.25 12.54 12.89 5627600 12.89 down down correct
NTNX.US Nutanix Inc 20260609 0 51.07 52.27 49.18 50.74 4509500 50.74 down down correct
NTRA.US Natera Inc 20260609 0 216.6 222.98 211.25 222.82 1210900 222.82 up up correct
NTRB.US Nutriband Inc. Common Stock 20260609 0 3.54 3.62 3.5 3.53 4428 3.53 down down correct
NTRBW.US Nutriband Inc. Warrant 20260609 0 0.9 0.9 0.9 0.9 0 0.9
NTRS.US Northern Trust Corporation 20260609 0 171.49 172.4 167.67 170.6 963500 170.6 down up incorrect
NTRSO.US Northern Trust Corporation 20260609 0 18.54 18.59 18.5 18.56 33300 18.266 up down incorrect
NTWK.US NetSol Technologies Inc 20260609 0 4.39 4.44 4.26 4.37 30200 4.37 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260609 0 122.82 123.62 122.8 123.25 51699500 123.25 up up correct
NUWE.US Nuwellis Inc 20260609 0 0.14 0.15 0.14 0.15 140474 5.25 up up correct
NVAX.US Novavax Inc 20260609 0 8.75 8.86 8.35 8.67 4589800 8.67 down down correct
NVCR.US NovoCure Limited 20260609 0 17.07 17.655 16.975 17.24 1544000 17.24 up up correct
NVDA.US NVIDIA Corporation 20260609 0 210.615 211.4 199.34 208.19 180962500 208.19 down down correct
NVEC.US NVE Corporation 20260609 0 108.17 110 97.53 105.17 625900 105.17 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260609 0 521.57 545.26 474.78 514.49 513700 514.49 down down correct
NVNO.US enVVeno Medical Corp 20260609 0 10.27 10.27 10 10 1900 10 down down correct
NVOS.US Novo Integrated Sciences Inc 20260609 0 0.009 0.009 0.009 0.009 0 0.009
NVTS.US Navitas Semiconductor Corporation Common Stock 20260609 0 24.5 25 20.7 22.85 42840600 22.85 down down correct
NVVE.US Nuvve Holding Corp 20260609 0 0.3325 0.3789 0.33 0.375 28779 6.75 up up correct
NWBI.US Northwest Bancshares Inc 20260609 0 14.29 14.64 14.29 14.39 799301 14.39 up up correct
NWE.US NorthWestern Corporation 20260609 0 69.98 70.6 65.4925 65.68 1107672 65.0606 down down correct
NWFL.US Norwood Financial Corp 20260609 0 31.1 31.75 30.51 31.31 26100 30.9911 up down incorrect
NWL.US Newell Brands Inc 20260609 0 4.24 4.59 4.19 4.41 13688900 4.41 up up correct
NWPX.US Northwest Pipe Company 20260609 0 123.19 125.62 118.51 123.26 130400 123.26 up up correct
NWS.US News Corporation 20260609 0 31.17 31.49 30.915 31.06 1125837 31.06 down down correct
NWSA.US News Corporation 20260609 0 27.16 27.49 26.99 27.2 4691800 27.2 up up correct
NXPI.US NXP Semiconductors N.V 20260609 0 308.69 310.22 279.36 297.41 5081800 296.4046 down up incorrect
NXST.US Nexstar Media Group Inc 20260609 0 179.66 182.78 176.89 179.57 308100 179.57 down down correct
NXTC.US NextCure Inc 20260609 0 2.85 2.9 2.28 2.33 141700 2.33 down down correct
NXTP.US Nextplay Technologies Inc 20260609 0 0.0002 0.0002 0.0002 0.0002 176 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260609 0 1.42 1.49 1.27 1.34 971800 1.34 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260609 0 34.97 35.87 34.97 35.49 34700 35.49 up up correct
OCC.US Optical Cable Corporation 20260609 0 18.5 21.49 17 21.01 2337600 21.01 up up correct
OCCI.US OFS Credit Company Inc 20260609 0 3.27 3.27 3.15 3.17 188700 3.058 down down correct
OCFC.US OceanFirst Financial Corp 20260609 0 18.19 18.52 18.09 18.11 1137598 18.11 down down correct
OCG.US Oriental Culture Holding LTD 20260609 0 1.9 2.29 1.78 1.91 4535800 1.91 up up correct
OCGN.US Ocugen Inc 20260609 0 1.275 1.31 1.22 1.24 4580000 1.24 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260609 0 11.87 12.04 11.85 11.91 533700 11.5762 up up correct
OCUL.US Ocular Therapeutix Inc 20260609 0 8.28 8.51 8.071 8.47 2426900 8.47 up up correct
ODFL.US Old Dominion Freight Line Inc 20260609 0 247.58 252.03 241.62 248.73 1540900 248.73 up up correct
OESX.US Orion Energy Systems Inc 20260609 0 9.46 10.38 9.12 9.65 193445 9.65 up up correct
OFED.US Oconee Federal Financial Corp 20260609 0 18.75 18.75 18.75 18.75 0 18.75
OFIX.US Orthofix Medical Inc 20260609 0 9.72 10.03 9.64 9.87 513428 9.87 up up correct
OFLX.US Omega Flex Inc 20260609 0 31.02 31.95 30.76 31.18 42400 30.8313 up up correct
OFS.US OFS Capital Corporation 20260609 0 3.4 3.48 3.39 3.45 43976 3.3008 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260609 0 23.52 23.76 23.3 23.3 3900 22.9995 down down correct
OGI.US OrganiGram Holdings Inc 20260609 0 1.08 1.11 1.06 1.08 796400 1.08
OKTA.US Okta Inc 20260609 0 117.11 123.25 116 119.96 4092000 119.96 up up correct
OLB.US The OLB Group Inc 20260609 0 0.4419 0.465 0.4402 0.465 233300 0.465 up up correct
OLED.US Universal Display Corporation 20260609 0 88.97 90.375 85.59 89.32 693450 88.8396 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260609 0 78.7 81.09 77.82 77.88 1584600 77.88 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260609 0 10.2 10.74 10.1 10.45 1008900 10.45 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260609 0 2.04 2.04 2.03 2.04 4383300 2.04
OM.US Outset Medical Inc 20260609 0 4.48 4.8 4.37 4.69 192900 4.69 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260609 0 98.33 98.59 95.69 96.7 78700 96.7 down down correct
OMCL.US Omnicell Inc 20260609 0 42.14 43.32 40.31 40.69 692100 40.69 down down correct
OMER.US Omeros Corporation 20260609 0 9.86 10.04 9.55 9.97 1544300 9.97 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20260609 0 0.963 0.994 0.89 0.924 574400 0.924 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260609 0 0.1171 0.1304 0.1171 0.1304 886 0.1304 up down incorrect
ON.US ON Semiconductor Corporation 20260609 0 122.21 124 108.3 117 16831100 117 down up incorrect
ONB.US Old National Bancorp 20260609 0 24.02 24.61 24.01 24.28 4110500 24.28 up up correct
ONCY.US Oncolytics Biotech Inc 20260609 0 0.85 0.88 0.8 0.81 2056700 0.81 down down correct
ONDS.US Ondas Holdings Inc 20260609 0 10.335 10.41 9.04 9.65 69199700 9.65 down down correct
ONEW.US OneWater Marine Inc 20260609 0 10.53 10.995 10.405 10.61 114900 10.61 up up correct
OPBK.US OP Bancorp 20260609 0 14.15 14.445 14.15 14.24 44174 14.24 up up correct
OPCH.US Option Care Health Inc 20260609 0 20.34 21.14 20.33 21.11 3984100 21.11 up up correct
OPEN.US Opendoor Technologies Inc 20260609 0 4.36 4.56 4.08 4.34 40066500 4.34 down down correct
OPHC.US OptimumBank Holdings Inc 20260609 0 5.5 5.54 5.5 5.5 27300 5.5
OPK.US OPKO Health Inc 20260609 0 1.43 1.46 1.4 1.44 2000941 1.44 up up correct
OPRA.US Opera Limited 20260609 0 18 18.326 17.18 17.61 353681 17.2671 down down correct
OPRT.US Oportun Financial Corporation 20260609 0 4.76 4.99 4.76 4.92 489000 4.92 up up correct
OPRX.US OptimizeRx Corporation 20260609 0 5.11 5.31 4.92 5.07 307000 5.07 down down correct
ORGN.US Origin Materials Inc 20260609 0 1.32 1.32 1.21 1.21 60600 1.21 down down correct
ORGNW.US Origin Materials Inc Warrant 20260609 0 0.0006 0.0007 0.0006 0.0007 6141 0.0007 up up correct
ORGO.US Organogenesis Holdings Inc 20260609 0 2.38 2.53 2.38 2.48 519400 2.48 up up correct
ORGS.US Orgenesis Inc 20260609 0 0.16 0.495 0.16 0.4 1677 0.4 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260609 0 7.69 8.04 7.445 8 1714725 8 up up correct
ORLY.US O'Reilly Automotive Inc 20260609 0 88.76 90.48 88.3 89.49 10797700 89.49 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260609 0 3.66 3.75 3.58 3.65 217215 3.65 down down correct
ORRF.US Orrstown Financial Services Inc 20260609 0 38.03 39.09 38.03 38.43 149100 38.43 up up correct
OSBC.US Old Second Bancorp Inc 20260609 0 21.84 22.3 21.4 21.94 251200 21.94 up up correct
OSIS.US OSI Systems Inc 20260609 0 213.73 218.86 207.89 215.39 267700 215.39 up up correct
OSPN.US OneSpan Inc 20260609 0 14.15 14.25 13.51 13.97 510900 13.97 down up incorrect
OSS.US One Stop Systems Inc 20260609 0 16.86 17.1 14.61 15.71 1771700 15.71 down up incorrect
OSUR.US OraSure Technologies Inc 20260609 0 4.18 4.27 4.12 4.24 748300 4.24 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20260609 0 24.39 24.825 23.79 23.96 804400 23.96 down up incorrect
OTEX.US Open Text Corporation 20260609 0 22.31 22.89 21.78 22.16 1706200 22.16 down down correct
OTLK.US Outlook Therapeutics Inc 20260609 0 0.715 0.75 0.675 0.705 7587200 0.705 down down correct
OTLY.US Oatly Group AB 20260609 0 8.43 8.595 8.205 8.34 109800 8.34 down down correct
OTTR.US Otter Tail Corporation 20260609 0 88.17 89.92 88.17 89.23 289900 89.23 up up correct
OVBC.US Ohio Valley Banc Corp 20260609 0 48.51 49.74 48.37 48.53 22200 48.2422 up up correct
OVID.US Ovid Therapeutics Inc 20260609 0 2.39 2.45 2.33 2.42 1483600 2.42 up up correct
OVLY.US Oak Valley Bancorp 20260609 0 34.5 35.33 34.5 34.77 84000 34.77 up up correct
OWSCX.US OWSCX 20260609 0 19.33 19.33 19.33 19.33 0 18.8807
OXBR.US Oxbridge Re Holdings Limited 20260609 0 0.82 0.92 0.82 0.92 20385 0.92 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260609 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260609 0 9.5 9.57 9.33 9.36 913300 8.9548 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260609 0 24.65 24.75 24.65 24.75 1500 24.3256 up up correct
OXLCM.US Oxford Lane Capital Corp 20260609 0 25.35 25.44 25.34 25.375 6324 25.0286 up up correct
OXLCP.US Oxford Lane Capital Corp 20260609 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260609 0 1.32 1.36 1.31 1.32 840000 1.2569
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260609 0 23.98 23.98 23.98 23.98 0 23.6408
OZK.US Bank OZK 20260609 0 50.3 51.55 50.2 50.72 887900 50.2395 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260609 0 16.27 16.35 16.17 16.27 29500 16.27
PAA.US Plains All American Pipeline L.P 20260609 0 22.73 22.74 22.37 22.47 2197000 22.47 down down correct
PAAS.US Pan American Silver Corp 20260609 0 47.82 48.09 44.25 46.13 7341000 46.13 down down correct
PACB.US Pacific Biosciences of California Inc 20260609 0 1.4 1.44 1.31 1.37 3834100 1.37 down down correct
PAGP.US Plains GP Holdings L.P 20260609 0 24.64 24.67 24.25 24.35 1560200 24.35 down down correct
PAHC.US Phibro Animal Health Corporation 20260609 0 32.17 32.865 31.98 32.65 208009 32.65 up up correct
PALI.US Palisade Bio Inc 20260609 0 1.75 1.76 1.64 1.69 1704400 1.69 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260609 0 7.31 7.43 7.215 7.31 475900 7.31
PANW.US Palo Alto Networks Inc. Common Stock 20260609 0 265.3 266.44 251.15 260.52 7662900 260.52 down down correct
PASG.US Passage Bio Inc 20260609 0 5.52 5.9 5.405 5.57 27600 5.57 up up correct
PATK.US Patrick Industries Inc 20260609 0 85.78 88.64 85.78 87.88 337000 87.88 up up correct
PAVM.US PAVmed Inc 20260609 0 5.15 5.41 4.63 4.68 37600 4.68 down down correct
PAX.US Patria Investments Limited 20260609 0 11.4 11.67 11.4 11.47 989000 11.47 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260609 0 5.2 6.645 5.17 6.39 52022800 6.39 up up correct
PAYS.US PaySign Inc 20260609 0 6.63 6.93 6.62 6.89 560600 6.89 up up correct
PAYX.US Paychex Inc 20260609 0 97.96 100.54 97.26 100.28 3369100 100.28 up up correct
PBFS.US Pioneer Bancorp Inc 20260609 0 16.19 16.575 16.19 16.54 9900 16.54 up up correct
PBHC.US Pathfinder Bancorp Inc 20260609 0 14.2 15.13 13.74 15.03 22921 14.9369 up up correct
PBLA.US Panbela Therapeutics Inc 20260609 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260609 0 6.94 7.09 6.85 7.05 169500 7.05 up up correct
PCAR.US PACCAR Inc 20260609 0 118.63 120.6 116.73 119.69 3085800 119.69 up up correct
PCB.US PCB Bancorp 20260609 0 25.63 26.27 25.63 25.97 27852 25.97 up up correct
PCRX.US Pacira BioSciences Inc 20260609 0 23 23.65 23 23.21 412700 23.21 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260609 0 2.45 2.595 1.93 2.035 108600 2.035 down down correct
PCT.US PureCycle Technologies Inc 20260609 0 12.18 12.323 10.5 10.795 6671100 10.795 down down correct
PCTTU.US PureCycle Technologies Inc 20260609 0 14 14 14 14 100 14
PCTTW.US PureCycle Technologies Inc 20260609 0 3.43 3.43 2.69 2.695 2228 2.695 down down correct
PCTY.US Paylocity Holding Corporation 20260609 0 109.73 114.16 109.73 113.14 503800 113.14 up up correct
PCVX.US Vaxcyte Inc 20260609 0 46.93 47.6 46.095 46.88 1318800 46.88 down down correct
PCYO.US Pure Cycle Corporation 20260609 0 10.52 10.7 10.52 10.61 44800 10.61 up up correct
PDD.US Pinduoduo Inc 20260609 0 83.16 83.34 81.6 81.93 7162200 81.93 down up incorrect
PDEX.US Pro 20260609 0 66 67.65 63.85 65 75432 65 down down correct
PDFS.US PDF Solutions Inc 20260609 0 57.92 60.87 54.78 58.74 1503717 58.74 up up correct
PDLB.US PDL Community Bancorp 20260609 0 19.01 19.38 18.83 19.06 115600 19.06 up up correct
PDSB.US PDS Biotechnology Corporation 20260609 0 1.01 1.04 0.963 1.03 922700 1.03 up up correct
PDSKX.US PDSKX 20260609 0 28.35 28.35 28.35 28.35 0 28.1575
PDSRX.US PDSRX 20260609 0 28.07 28.07 28.07 28.07 0 27.8895
PDSYX.US PDSYX 20260609 0 28.77 28.77 28.77 28.77 0 28.5771
PEB.US PH 20260609 0 18.048 18.2669 18 18.25 4004 17.8976 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260609 0 43.56 45.125 43.56 44.16 80540 44.16 up up correct
PEBO.US Peoples Bancorp Inc 20260609 0 35.54 36.27 35.53 35.61 294600 35.61 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260609 0 40.64 42.02 40.61 41.72 1256300 41.5062 up up correct
PEGA.US Pegasystems Inc 20260609 0 34.6 35.17 33.22 34.16 2132900 34.1258 down down correct
PENN.US Penn National Gaming Inc 20260609 0 19.18 20.36 19.18 20.32 3878800 20.32 up up correct
PEP.US PepsiCo Inc 20260609 0 141.53 144.3 140.85 142.78 10390200 142.78 up up correct
PERI.US Perion Network Ltd 20260609 0 7.72 7.94 7.71 7.84 534400 7.84 up up correct
PESI.US Perma 20260609 0 9.74 10.27 9.67 9.87 127400 9.87 up up correct
PETS.US PetMed Express Inc 20260609 0 1.7 1.72 1.63 1.71 279000 1.71 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260609 0 0.7609 0.7997 0.7342 0.7997 4537 0.7997 up up correct
PETZ.US TDH Holdings Inc 20260609 0 1.12 1.26 1.12 1.22 47300 1.22 up up correct
PFALX.US PFALX 20260609 0 6.83 6.83 6.83 6.83 0 6.7774
PFBC.US Preferred Bank 20260609 0 98.23 100.44 98.23 99.3 77400 98.5612 up up correct
PFFLX.US PFFLX 20260609 0 6.83 6.83 6.83 6.83 0 6.7784
PFG.US Principal Financial Group Inc 20260609 0 105.56 106.7 104.98 106.66 972300 106.66 up up correct
PFIS.US Peoples Financial Services Corp 20260609 0 61.03 62.83 61.03 61.85 53600 61.85 up down incorrect
PFLT.US PennantPark Floating Rate Capital Ltd 20260609 0 8 8.07 7.96 8.07 796500 7.8931 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260609 0 23.791 23.82 23.76 23.77 2500 23.4372 down down correct
PGC.US Peapack 20260609 0 44.99 45.99 44.79 45.17 181300 45.17 up up correct
PGEN.US Precigen Inc 20260609 0 3.66 3.75 3.56 3.71 3545700 3.71 up up correct
PGNY.US Progyny Inc 20260609 0 25.84 26.24 25.7 25.83 1588400 25.83 down down correct
PHAR.US Pharming Group NV 20260609 0 12.72 12.72 12.32 12.59 4100 12.59 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260609 0 10.19 10.23 9.785 9.82 796000 9.82 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260609 0 1.09 1.13 1.07 1.08 177200 1.08 down down correct
PHUN.US Phunware Inc 20260609 0 1.94 2.01 1.9 1.99 205700 1.99 up up correct
PHVS.US Pharvaris N.V 20260609 0 31.65 32.17 30.265 31.6 465868 31.6 down down correct
PI.US Impinj Inc 20260609 0 129.72 132.2 117.11 125.04 629200 125.04 down down correct
PIIVX.US PIIVX 20260609 0 51.38 51.38 51.38 51.38 0 51.38
PKBK.US Parke Bancorp Inc 20260609 0 31.54 32.21 31.54 31.85 56500 31.6619 up up correct
PKOH.US Park 20260609 0 32.81 34.16 32.66 33.52 64300 33.52 up up correct
PLAB.US Photronics Inc 20260609 0 30.68 32.05 28.11 29.56 1813100 29.56 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260609 0 11.29 11.865 10.96 11.45 919300 11.45 up up correct
PLBC.US Plumas Bancorp 20260609 0 54.96 56.37 54.96 55.36 93100 55.36 up up correct
PLBY.US PLBY Group Inc 20260609 0 1.33 1.36 1.28 1.34 751072 1.34 up up correct
PLCE.US The Children's Place Inc 20260609 0 3.72 3.91 3.48 3.61 306100 3.61 down down correct
PLMR.US Palomar Holdings Inc 20260609 0 106.86 110.65 105.52 108.68 262800 108.68 up down incorrect
PLPC.US Preformed Line Products Company 20260609 0 381.19 384.34 349.49 370.03 104500 369.8407 down down correct
PLRX.US Pliant Therapeutics Inc 20260609 0 1.16 1.2 1.13 1.19 279901 1.19 up up correct
PLSE.US Pulse Biosciences Inc 20260609 0 24.86 26.225 24.815 25.77 218600 25.77 up up correct
PLTK.US Playtika Holding Corp 20260609 0 3.07 3.28 3.04 3.08 2697900 3.08 up up correct
PLUG.US Plug Power Inc 20260609 0 3.22 3.26 2.82 2.91 70106700 2.91 down down correct
PLUS.US ePlus inc 20260609 0 83.93 87 80.92 82.15 150400 81.8809 down up incorrect
PLXS.US Plexus Corp 20260609 0 288 290.21 269.81 281.48 323600 281.48 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260609 0 0.7097 0.7099 0.7 0.7 63300 0.7 down up incorrect
PMFLX.US PMFLX 20260609 0 10.12 10.12 10.12 10.12 0 10.0843
PMT.US PC 20260609 0 18.05 18.11 17.786 17.83 23568 17.83 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260609 0 17.27 18.57 17.27 18.48 66600 18.48 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260609 0 1.09 1.118 1.04 1.05 226500 1.05 down down correct
PNBK.US Patriot National Bancorp Inc 20260609 0 1 1.03 0.98 1 299100 1
PNFP.US Pinnacle Financial Partners Inc 20260609 0 96.77 99.28 93.75 95.2 1491220 95.2 down down correct
PNNT.US PennantPark Investment Corporation 20260609 0 3.82 3.88 3.75 3.79 615800 3.7061 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20260609 0 185.4 185.66 179 184.04 37800 184.04 down down correct
PNTG.US The Pennant Group Inc 20260609 0 31.43 32.9 31.43 32.77 322400 32.77 up up correct
PODD.US Insulet Corporation 20260609 0 150.93 160.87 149.17 159.61 1820000 159.61 up up correct
POLA.US Polar Power Inc 20260609 0 1.84 1.89 1.64 1.76 77126 1.76 down down correct
POOL.US Pool Corporation 20260609 0 180.5 194.78 179.87 192.42 1587300 192.42 up up correct
POW.US Powered Brands 20260609 0 30.93 30.93 28.41 29.46 62000 29.46 down down correct
POWI.US Power Integrations Inc 20260609 0 78.27 80.18 69.37 74.71 1414500 74.71 down down correct
POWL.US Powell Industries Inc 20260609 0 298.98 309.75 266.04 283.51 830900 283.51 down down correct
POWW.US AMMO Inc 20260609 0 1.98 2.02 1.98 2 271100 2 up up correct
POWWP.US AMMO Inc 20260609 0 23.85 23.85 23.45 23.68 3300 23.68 down down correct
PPBT.US Purple Biotech Ltd 20260609 0 2.92 3.08 2.83 2.99 19300 2.99 up down incorrect
PPC.US Pilgrim's Pride Corporation 20260609 0 29.2 30.27 29.2 29.74 1193000 29.74 up down incorrect
PPIH.US Perma 20260609 0 28.97 28.97 24.3 25.27 730900 25.27 down down correct
PPSI.US Pioneer Power Solutions Inc 20260609 0 4.25 4.4999 3.93 4.18 253953 4.18 down down correct
PPTA.US Midas Gold Corp. 20260609 0 23.21 23.69 21.98 22.66 3532900 22.66 down down correct
PRAA.US PRA Group Inc 20260609 0 15.22 15.79 15.17 15.54 618700 15.54 up up correct
PRAX.US Praxis Precision Medicines Inc 20260609 0 258.1 266.6 244.16 250.33 465500 250.33 down down correct
PRCH.US Porch Group Inc 20260609 0 9.61 9.74 9.171 9.53 1087300 9.53 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260609 0 28.4 29.74 28.38 28.78 1294600 28.78 up up correct
PRDO.US Perdoceo Education Corporation 20260609 0 34.15 34.6 33.84 34.33 526300 34.33 up up correct
PRFX.US PainReform Ltd 20260609 0 1.41 1.52 1.33 1.42 570184 1.42 up up correct
PRGS.US Progress Software Corporation 20260609 0 31.16 31.57 30.27 31.42 498000 31.42 up up correct
PRIM.US Primoris Services Corporation 20260609 0 117.56 119.64 100.1 103.9 5613451 103.8145 down down correct
PRIVX.US Sharespost 100 Fund 20260609 0 50.42 50.42 50.42 50.42 0 50.42
PRLD.US Prelude Therapeutics Incorporated 20260609 0 3.87 4.04 3.76 3.94 235400 3.94 up up correct
PRLVX.US PRLVX 20260609 0 49.4 49.4 49.4 49.4 0 49.4
PROF.US Profound Medical Corp 20260609 0 6.58 6.871 6.52 6.82 60800 6.82 up up correct
PROV.US Provident Financial Holdings Inc 20260609 0 16.9 17.36 16.9 17.06 8400 17.06 up up correct
PRPH.US ProPhase Labs Inc 20260609 0 0.1 0.1065 0.1 0.1 2657 0.1
PRPL.US Purple Innovation Inc 20260609 0 0.3925 0.4099 0.383 0.4052 10683 10.13 up up correct
PRPO.US Precipio Inc 20260609 0 23.48 24.3 22.9 23.32 24800 23.32 down down correct
PRQR.US ProQR Therapeutics N.V 20260609 0 1.55 1.576 1.42 1.47 476826 1.47 down down correct
PRTA.US Prothena Corporation plc 20260609 0 8.56 8.87 8.345 8.47 493477 8.47 down down correct
PRTC.US PureTech Health plc 20260609 0 16.57 16.662 16.56 16.5601 1000 16.5601 down down correct
PRTH.US Priority Technology Holdings Inc 20260609 0 5.99 6.175 5.94 6.06 233900 6.06 up up correct
PRTS.US CarParts.com Inc 20260609 0 5.95 6.08 5.76 5.95 42645 5.95
PRVA.US Privia Health Group Inc 20260609 0 21.45 22.21 21.45 22.17 1438900 22.17 up up correct
PSA.US PQ 20260609 0 15.19 15.3 15.19 15.3 30593 15.0539 up up correct
PSEC.US Prospect Capital Corporation 20260609 0 2.26 2.29 2.21 2.21 3205800 2.1759 down down correct
PSHG.US Performance Shipping Inc 20260609 0 1.79 1.85 1.78 1.84 38200 1.84 up up correct
PSMT.US PriceSmart Inc 20260609 0 178.26 183 175.5 176.26 293600 176.26 down down correct
PSNL.US Personalis Inc 20260609 0 10.06 10.12 9.08 9.75 4011400 9.75 down down correct
PSTV.US Plus Therapeutics Inc 20260609 0 5.41 5.78 5.11 5.5 108500 5.5 up up correct
PTC.US PTC Inc 20260609 0 135.34 137.47 134.62 136.97 1245100 136.97 up down incorrect
PTCT.US PTC Therapeutics Inc 20260609 0 73.14 74.29 71.3 73.68 1873800 73.68 up down incorrect
PTEN.US Patterson 20260609 0 11.89 11.93 11.27 11.59 7262100 11.59 down down correct
PTGX.US Protagonist Therapeutics Inc 20260609 0 99.76 106.48 98.08 105.87 878601 105.87 up up correct
PTIX.US Protagenic Therapeutics Inc 20260609 0 0.5 0.529 0.5 0.529 2400 0.529 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260609 0 3.91 4.21 3.91 3.96 1400400 3.96 up up correct
PTON.US Peloton Interactive Inc 20260609 0 5.685 5.865 5.45 5.57 11279400 5.57 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260609 0 0.007 0.008 0.007 0.007 465600 0.007
PUBM.US PubMatic Inc 20260609 0 11.16 11.55 11.01 11.51 488300 11.51 up up correct
PUCK.US Goal Acquisitions Corp 20260609 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260609 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260609 0 1.428 1.43 1.28 1.38 46300 1.38 down down correct
PWP.US Perella Weinberg Partners 20260609 0 15.77 16.16 15.295 15.31 2205100 15.31 down down correct
PXLW.US Pixelworks Inc 20260609 0 6.47 6.57 5.9 6.02 168700 6.02 down down correct
PXS.US Pyxis Tankers Inc 20260609 0 4.66 4.66 4.52 4.54 51600 4.54 down down correct
PYPD.US PolyPid Ltd 20260609 0 4.68 4.755 4.44 4.57 69100 4.57 down down correct
PYPL.US PayPal Holdings Inc 20260609 0 41.165 42.26 41.07 41.46 17585000 41.46 up up correct
PYXS.US Pyxis Oncology Inc. 20260609 0 1.68 1.783 1.64 1.7 177800 1.7 up up correct
PZZA.US Papa John's International Inc 20260609 0 31.53 32.45 31.39 31.91 736600 31.91 up up correct
QCOM.US QUALCOMM Incorporated 20260609 0 216.46 219.64 192.67 205.42 29906300 205.42 down down correct
QCRH.US QCR Holdings Inc 20260609 0 94.51 96.35 94.51 94.96 101984 94.8595 up up correct
QDEL.US Quidel Corporation 20260609 0 14.59 15.16 13.68 13.94 1908400 13.94 down down correct
QFIN.US 360 DigiTech Inc 20260609 0 14.62 14.65 13.925 14.24 1694600 14.24 down down correct
QH.US Quhuo Limited 20260609 0 3.44 3.585 3.31 3.42 21400 3.42 down up incorrect
QLYS.US Qualys Inc 20260609 0 108.66 109.92 107.4 109.71 694200 109.71 up up correct
QMCO.US Quantum Corporation 20260609 0 12.67 14.98 11.99 13.05 2079400 13.05 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260609 0 4.5 5 4.5 4.95 27500 4.95 up up correct
QNST.US QuinStreet Inc 20260609 0 11.8 12.31 11.8 12.08 608780 12.08 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260609 0 30.75 30.76 29.65 30.39 74500 29.6649 down down correct
QRHC.US Quest Resource Holding Corporation 20260609 0 1.31 1.44 1.31 1.4 26200 1.4 up up correct
QRVO.US Qorvo Inc 20260609 0 100.43 101.9 93.91 97.94 1526900 97.94 down down correct
QSI.US Quantum 20260609 0 1.06 1.08 0.94 0.987 8116900 0.987 down down correct
QSIAW.US Quantum 20260609 0 0.1994 0.1994 0.1994 0.1994 332542 0.1994
QTRX.US Quanterix Corporation 20260609 0 3.13 3.255 2.9 3.09 820000 3.09 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260609 0 10.37 10.66 9.065 9.505 17771900 9.505 down down correct
QUIK.US QuickLogic Corporation 20260609 0 21.52 21.7 18.0701 19.7 515571 19.7 down down correct
QURE.US uniQure N.V 20260609 0 27.33 27.5 25.65 26.46 1182800 26.46 down down correct
RAIL.US FreightCar America Inc 20260609 0 8.03 8.42 8 8.32 277900 8.32 up down incorrect
RAIN.US Rain Therapeutics Inc 20260609 0 2.11 2.23 2.03 2.09 35700 2.09 down down correct
RAND.US Rand Capital Corporation 20260609 0 10.06 10.14 10.0101 10.0101 1758 10.0101 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260609 0 0.84 0.85 0.8 0.811 1232300 0.811 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260609 0 22.14 23.045 22.03 22.79 1622600 22.79 up up correct
RAVE.US RAVE Restaurant Group Inc 20260609 0 3.02 3.2 3.02 3.15 56400 3.15 up up correct
RBB.US RBB Bancorp 20260609 0 24.42 24.86 24.405 24.5 207600 24.5 up up correct
RBBN.US Ribbon Communications Inc 20260609 0 2.92 2.96 2.62 2.66 885600 2.66 down down correct
RBCAA.US Republic Bancorp Inc 20260609 0 85.19 87.145 85.19 86.17 70478 85.6663 up up correct
RBCN.US Rubicon Technology Inc 20260609 0 5.41 5.41 5.41 5.41 0 5.41
RBKB.US Rhinebeck Bancorp Inc 20260609 0 16.3001 16.631 16.3001 16.48 17602 11.7967 up up correct
RCAT.US Red Cat Holdings Inc 20260609 0 12.29 12.602 10.81 11.495 12658100 11.495 down down correct
RCEL.US AVITA Medical Inc 20260609 0 4.16 4.21 3.95 4.12 201300 4.12 down down correct
RCILX.US RCILX 20260609 0 9.03 9.03 9.03 9.03 0 9.03
RCKT.US Rocket Pharmaceuticals Inc 20260609 0 2.72 2.778 2.53 2.65 2717600 2.65 down up incorrect
RCKY.US Rocky Brands Inc 20260609 0 38.53 39.9499 36.445 38.67 54799 38.67 up up correct
RCMT.US RCM Technologies Inc 20260609 0 23.91 24.8 23.84 24.3 51400 24.3 up up correct
RCON.US Recon Technology Ltd 20260609 0 0.6 0.65 0.56 0.57 25000 0.57 down down correct
RDCM.US RADCOM Ltd 20260609 0 12.76 13.06 12.28 12.79 387400 12.79 up up correct
RDHL.US RedHill Biopharma Ltd 20260609 0 0.9 0.91 0.8 0.8 5937600 0.8 down up incorrect
RDI.US Reading International Inc 20260609 0 1.22 1.22 1.15 1.17 35400 1.17 down down correct
RDIB.US Reading International Inc 20260609 0 8.5 8.5 8.5 8.5 161 8.5
RDNT.US RadNet Inc 20260609 0 54.28 56.31 53.64 56.18 657200 56.18 up up correct
RDVT.US Red Violet Inc 20260609 0 53.5 54.625 51.09 52.87 135100 52.87 down down correct
RDWR.US Radware Ltd 20260609 0 28.4 28.68 27.2 28.27 145700 28.27 down down correct
REAL.US The RealReal Inc 20260609 0 9.34 9.688 8.93 9.54 3761700 9.54 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260609 0 1.68 1.74 1.65 1.68 2612014 1.68
REE.US REE Automotive Ltd. 20260609 0 0.41 0.435 0.402 0.403 16900 0.403 down down correct
REED.US Reed's Inc 20260609 0 1.7 1.73 1.61 1.68 9300 1.68 down down correct
REFR.US Research Frontiers Incorporated 20260609 0 0.73 0.81 0.73 0.73 41400 0.73
REG.US Regency Centers Corporation 20260609 0 78.06 79.82 77.9 79.55 2582400 78.8057 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260609 0 624.17 628.9 610.95 616.18 1190600 616.18 down down correct
REKR.US Rekor Systems Inc 20260609 0 0.743 0.758 0.692 0.712 2914200 0.712 down up incorrect
RELL.US Richardson Electronics Ltd 20260609 0 16.8 17.37 15.32 16.26 241300 16.26 down down correct
RELY.US Remitly Global Inc. Common Stock 20260609 0 18.26 18.76 18.17 18.36 5834300 18.36 up up correct
REPL.US Replimune Group Inc 20260609 0 9.01 9.31 8.42 9.24 2623000 9.24 up up correct
RETO.US ReTo Eco 20260609 0 2.04 2.45 2 2.29 297689 2.29 up up correct
REYN.US Reynolds Consumer Products Inc 20260609 0 22.6 23.065 22.5 23.03 1084100 23.03 up up correct
RFIL.US RF Industries Ltd 20260609 0 17.46 17.9899 15.34 16.11 201509 16.11 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260609 0 21.35 21.915 19.1 20.31 94100 20.31 down down correct
RGCO.US RGC Resources Inc 20260609 0 22.73 23.44 22.3 23.33 10400 23.1384 up up correct
RGEN.US Repligen Corporation 20260609 0 127.49 132.25 127.42 130.13 1472800 130.13 up up correct
RGLD.US Royal Gold Inc 20260609 0 207.8 208.8 200.16 204.79 734700 204.3007 down down correct
RGNX.US REGENXBIO Inc 20260609 0 6.23 6.475 6.07 6.34 1987000 6.34 up up correct
RGP.US Resources Connection Inc 20260609 0 4.54 4.7 4.51 4.69 304461 4.69 up up correct
RIBT.US RiceBran Technologies 20260609 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260609 0 24.97 25.79 24.88 25.49 65700 25.4154 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260609 0 30.38 31.07 30.1301 30.72 238825 30.72 up up correct
RILY.US B. Riley Financial Inc 20260609 0 8.75 9.07 8.17 8.32 707600 8.32 down down correct
RILYN.US B. Riley Financial Inc 20260609 0 24.95 24.965 24.92 24.925 11300 24.5212 down down correct
RILYP.US B. Riley Financial Inc 20260609 0 16.825 16.88 16.6 16.82 9300 16.82 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260609 0 21.23 21.46 21 21.27 25100 20.8877 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260609 0 19.92 20.08 19.3 19.73 52415 19.3928 down down correct
RIOT.US Riot Blockchain Inc 20260609 0 26.45 27.205 23.91 25.295 19281700 25.295 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260609 0 16.86 16.92 15.24 15.73 39837500 15.73 down down correct
RKDA.US Arcadia Biosciences Inc 20260609 0 0.925 0.94 0.827 0.92 67300 0.92 down down correct
RKLB.US Rocket Lab USA Inc. 20260609 0 118.4 119.79 101.2 108.23 23730200 108.23 down down correct
RLAY.US Relay Therapeutics Inc 20260609 0 13.99 14.14 13.19 14.09 2963900 14.09 up up correct
RLMD.US Relmada Therapeutics Inc 20260609 0 5.84 6.31 5.64 6.27 1685414 6.27 up up correct
RLYB.US Rallybio Corporation Common Stock 20260609 0 16.1 16.5 15.8 15.91 24200 15.91 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260609 0 14.81 14.95 14.7 14.76 29100 14.76 down down correct
RMBS.US Rambus Inc 20260609 0 157.58 158.51 130.27 146.84 2701800 146.84 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260609 0 1.72 1.72 1.53 1.6 47000 1.6 down down correct
RMNI.US Rimini Street Inc 20260609 0 4.1 4.18 4.06 4.17 343700 4.17 up up correct
RMR.US The RMR Group Inc 20260609 0 20.7 20.99 20.49 20.53 156600 20.0824 down down correct
RMTI.US Rockwell Medical Inc 20260609 0 0.669 0.6993 0.6613 0.6862 18964 6.862 up up correct
RNA.US Avidity Biosciences Inc 20260609 0 11.6 11.89 11.45 11.76 201685 11.76 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260609 0 5.143 5.2 4.87 4.98 20792 4.98 down up incorrect
RNST.US Renasant Corporation 20260609 0 41.39 42.4 41.34 41.51 634200 41.2735 up down incorrect
RNW.US Renew Energy Global PLC 20260609 0 5.96 6.235 5.95 6.14 1119000 6.14 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260609 0 0.006 0.006 0.004 0.005 78400 0.005 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260609 0 0.89 0.903 0.852 0.86 166600 0.86 down down correct
ROAD.US Construction Partners Inc 20260609 0 108.45 111.73 104.26 109.43 762300 109.43 up up correct
ROCK.US Gibraltar Industries Inc 20260609 0 38.71 40.63 38.39 39.31 353000 39.31 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260609 0 28.92 29.31 28.31 29.05 3487600 29.05 up down incorrect
ROKU.US Roku Inc 20260609 0 125.42 127.15 118.03 120.91 3313900 120.91 down down correct
ROOT.US Root Inc 20260609 0 54.64 56.185 53.32 53.85 162900 53.85 down down correct
ROST.US Ross Stores Inc 20260609 0 228.99 230.19 226.12 229.45 2899000 229.45 up up correct
RPAY.US Repay Holdings Corporation 20260609 0 3.47 3.56 3.385 3.43 285700 3.43 down down correct
RPD.US Rapid7 Inc 20260609 0 7.17 7.35 6.74 7.1 1583000 7.1 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260609 0 1.99 1.994 1.83 1.88 144200 1.88 down down correct
RPRX.US Royalty Pharma plc 20260609 0 55.35 55.82 54.35 55.63 3747000 55.63 up up correct
RRBI.US Red River Bancshares Inc 20260609 0 91.58 93.085 90.52 90.745 122000 90.745 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260609 0 4.4 4.7 4.35 4.55 169000 4.55 up up correct
RRR.US Red Rock Resorts Inc 20260609 0 58.2 60.15 58.2 59.77 729700 59.5238 up up correct
RSSS.US Research Solutions Inc 20260609 0 2.25 2.28 2.21 2.21 90800 2.21 down down correct
RSVR.US Reservoir Media Inc 20260609 0 10.16 10.41 10.14 10.18 61500 10.18 up up correct
RSVRW.US Reservoir Media Management Inc 20260609 0 0.12 0.12 0.12 0.12 0 0.12
RUN.US Sunrun Inc 20260609 0 13.48 13.625 12.175 12.6 10375400 12.6 down down correct
RUSHA.US Rush Enterprises Inc 20260609 0 68.08 69.49 67.68 68.54 682700 68.54 up up correct
RUSHB.US Rush Enterprises Inc 20260609 0 67.96 70.17 67.68 70.02 83000 70.02 up up correct
RVMD.US Revolution Medicines Inc 20260609 0 150.23 151.5 146.47 149.55 2766700 149.55 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260609 0 0.7151 0.7499 0.6579 0.68 104283 0.68 down down correct
RVSB.US Riverview Bancorp Inc 20260609 0 5.66 5.8 5.66 5.75 45100 5.7282 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260609 0 6.01 6.085 5.89 5.96 782200 5.96 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260609 0 3.33 3.49 3.13 3.22 17850900 3.22 down up incorrect
RXST.US RxSight Inc. Common Stock 20260609 0 5 5.15 4.82 4.91 1071811 4.91 down up incorrect
RXT.US Rackspace Technology Inc 20260609 0 4.54 4.86 4.02 4.66 12722710 4.66 up down incorrect
RYAAY.US Ryanair Holdings plc 20260609 0 58.09 58.31 56.27 58 1178800 58 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260609 0 87.65 90.14 84.73 87.86 626400 87.86 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20260609 0 25.32 25.34 25.32 25.34 9700 25.34 up down incorrect
RZLT.US Rezolute Inc 20260609 0 4.08 4.13 3.71 3.9 2371600 3.9 down up incorrect
SABR.US Sabre Corporation 20260609 0 1.68 1.76 1.61 1.66 4303000 1.66 down up incorrect
SABS.US SAB Biotherapeutics Inc 20260609 0 3.4 3.5 3.35 3.36 362600 3.36 down down correct
SABSW.US SAB Biotherapeutics Inc 20260609 0 0.011 0.012 0.01 0.012 18100 0.012 up up correct
SAFT.US Safety Insurance Group Inc 20260609 0 69.81 71.41 69.71 70.59 202100 70.59 up up correct
SAIA.US Saia Inc 20260609 0 488.08 494.71 459.79 479.3 591000 479.3 down up incorrect
SALM.US Salem Media Group Inc 20260609 0 0.946 0.9527 0.9391 0.9475 105652 0.9475 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260609 0 11.05 11.14 10.85 10.9 54300 10.6919 down down correct
SANA.US Sana Biotechnology Inc 20260609 0 2.73 2.915 2.645 2.82 8767100 2.82 up up correct
SANM.US Sanmina Corporation 20260609 0 258.83 260.58 229.06 242.36 910800 242.36 down down correct
SANW.US S&W Seed Company 20260609 0 0.0201 0.0201 0.0201 0.0201 105 0.0201
SATS.US EchoStar Corporation 20260609 0 118.28 121.47 113.29 116.77 7377300 116.77 down down correct
SBAC.US SBA Communications Corporation 20260609 0 202.24 206.26 199.16 204.78 816200 204.78 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260609 0 30.42 31.32 30.42 30.78 745300 30.5977 up up correct
SBET.US Sharplink Gaming Ltd 20260609 0 5.46 5.55 5.09 5.32 7755000 5.32 down down correct
SBFG.US SB Financial Group Inc 20260609 0 22.24 22.89 22 22.89 16900 22.89 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260609 0 14.15 14.36 13.925 14.08 443619 14.08 down down correct
SBLK.US Star Bulk Carriers Corp 20260609 0 26.8 27.08 26.35 26.75 1283349 26.2574 down down correct
SBNY.US Signature Bank 20260609 0 0.325 0.5 0.325 0.5 21500 0.5 up up correct
SBRA.US Sabra Health Care REIT Inc 20260609 0 18.17 18.96 18.17 18.9 2971900 18.9 up up correct
SBSI.US Southside Bancshares Inc 20260609 0 33.38 34.25 33.38 33.65 108300 33.65 up up correct
SBUX.US Starbucks Corporation 20260609 0 95.15 98.44 94.97 97.41 10619700 97.41 up up correct
SCHL.US Scholastic Corporation 20260609 0 42.95 43.27 42.45 42.7 210800 42.7 down down correct
SCKT.US Socket Mobile Inc 20260609 0 0.91 0.93 0.83 0.84 560900 0.84 down down correct
SCOR.US comScore Inc 20260609 0 8.05 8.07 7.85 7.91 48757 7.91 down down correct
SCPS.US Scopus BioPharma Inc 20260609 0 0.0006 0.0006 0.0004 0.0004 6000 0.0004 down down correct
SCSC.US ScanSource Inc 20260609 0 48.23 49.22 47.175 48.87 243462 48.87 up up correct
SCVL.US Shoe Carnival Inc 20260609 0 16.74 17.35 16.33 16.89 655978 16.6997 up up correct
SCYX.US SCYNEXIS Inc 20260609 0 4.46 4.75 4.28 4.36 55202 4.36 down down correct
SDGR.US Schrödinger Inc 20260609 0 14.23 15.04 14.09 14.52 942700 14.52 up up correct
SEAC.US SeaChange International Inc 20260609 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260609 0 8.38 8.81 7.927 8.21 55800 8.21 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260609 0 0.062 0.062 0.059 0.059 9000 0.059 down down correct
SEDG.US SolarEdge Technologies Inc 20260609 0 64.06 64.8 54.51 57.8 4458100 57.8 down down correct
SEED.US Origin Agritech Limited 20260609 0 1.01 1.01 0.96 0.96 39900 0.96 down down correct
SEER.US Seer Inc 20260609 0 1.79 1.79 1.69 1.69 436757 1.69 down down correct
SEIC.US SEI Investments Company 20260609 0 88.95 91.4 88.69 90.26 750100 90.26 up up correct
SELF.US Global Self Storage Inc 20260609 0 5.07 5.13 5.06 5.09 20200 5.0181 up up correct
SENEA.US Seneca Foods Corporation 20260609 0 144.28 149.41 144.28 145.4 147900 145.4 up up correct
SENEB.US Seneca Foods Corporation 20260609 0 145.75 145.75 145.75 145.75 41 145.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20260609 0 2.13 2.24 1.96 2.13 57700 2.13
SFBC.US Sound Financial Bancorp Inc 20260609 0 41.83 42.3 41.825 42.3 4815 42.3 up up correct
SFBS.US ServisFirst Bancshares Inc 20260609 0 78.81 80.775 78.81 79.26 188300 78.9128 up up correct
SFIX.US Stitch Fix Inc 20260609 0 3.67 3.92 3.52 3.62 2138500 3.62 down down correct
SFM.US Sprouts Farmers Market Inc 20260609 0 86.32 87.18 84.43 84.74 2020200 84.74 down down correct
SFNC.US Simmons First National Corporation 20260609 0 21.79 22.18 21.63 21.71 2988900 21.5026 down down correct
SFST.US Southern First Bancshares Inc 20260609 0 59.87 61.5 59.87 60.01 145600 60.01 up down incorrect
SGA.US Saga Communications Inc 20260609 0 8.97 9.02 8.85 8.89 25600 8.89 down up incorrect
SGC.US Superior Group of Companies Inc 20260609 0 12.94 13.15 12.8 13.04 27500 13.04 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260609 0 4.66 5 4.66 4.85 144100 4.85 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260609 0 14.415 14.5 13.51 14.15 3666600 14.15 down down correct
SGMO.US Sangamo Therapeutics Inc 20260609 0 0.18 0.185 0.1311 0.1501 5023541 0.1501 down down correct
SGRP.US SPAR Group Inc 20260609 0 0.76 0.77 0.74 0.75 94600 0.75 down down correct
SGRY.US Surgery Partners Inc 20260609 0 13.88 14.21 13.775 13.96 828200 13.96 up up correct
SHBI.US Shore Bancshares Inc 20260609 0 21.45 21.9899 21.295 21.67 212452 21.67 up up correct
SHC.US Sotera Health Company 20260609 0 16.02 16.58 15.67 16.53 3661200 16.53 up up correct
SHEN.US Shenandoah Telecommunications Company 20260609 0 16.2 16.53 16.05 16.28 382200 16.28 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260609 0 15.5 15.87 15.15 15.41 170900 15.1923 down down correct
SHLS.US Shoals Technologies Group Inc 20260609 0 11.05 11.1 9.2 9.63 6530500 9.63 down down correct
SHO.US PI 20260609 0 21.22 21.22 21.15 21.2 19935 20.8497 down down correct
SHOO.US Steven Madden Ltd 20260609 0 45.54 46.65 43.99 44.96 1086300 44.96 down down correct
SIBN.US SI 20260609 0 14.96 15.57 14.935 15.53 328669 15.53 up up correct
SIEB.US Siebert Financial Corp 20260609 0 1.82 1.94 1.82 1.84 23215 1.84 up up correct
SIFY.US Sify Technologies Limited 20260609 0 15.87 16.82 15.65 16.12 142100 16.12 up up correct
SIGA.US SIGA Technologies Inc 20260609 0 4.37 4.44 4.34 4.39 375500 4.39 up up correct
SIGI.US Selective Insurance Group Inc 20260609 0 88.17 90.73 87.95 90.25 647700 90.25 up up correct
SIGIP.US Selective Insurance Group Inc 20260609 0 16.04 16.04 15.945 15.98 8100 15.98 down down correct
SILC.US Silicom Ltd 20260609 0 44.34 44.34 38.97 43.43 141100 43.43 down down correct
SIMO.US Silicon Motion Technology Corporation 20260609 0 269.41 272.08 239.15 259.75 857200 259.75 down down correct
SINT.US Sintx Technologies Inc 20260609 0 2.1 2.18 2.07 2.15 37200 2.15 up up correct
SIRI.US Sirius XM Holdings Inc 20260609 0 28.65 28.77 27.39 27.61 12146000 27.61 down down correct
SISI.US Shineco Inc 20260609 0 0.304 0.304 0.304 0.304 0 0.304
SITM.US SiTime Corporation 20260609 0 682.91 692.3 609.15 659.52 541000 659.52 down down correct
SJ.US Scienjoy Holding Corporation 20260609 0 1.16 1.2 1.06 1.07 154600 1.07 down up incorrect
SKIN.US The Beauty Health Company 20260609 0 0.656 0.664 0.62 0.634 453600 0.634 down up incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260609 0 1.3 1.304 1.14 1.16 213500 1.16 down up incorrect
SKYT.US SkyWater Technology Inc 20260609 0 36.91 37.1 33.85 35.15 762631 35.15 down up incorrect
SKYW.US SkyWest Inc 20260609 0 85.59 88.42 84.68 87.78 388700 87.78 up down incorrect
SLAB.US Silicon Laboratories Inc 20260609 0 219.09 219.53 217.03 218.8 949000 218.8 down down correct
SLDB.US Solid Biosciences Inc 20260609 0 6.49 6.78 6.34 6.57 957726 6.57 up up correct
SLGL.US Sol 20260609 0 80.98 80.989 73.04 76.22 42600 76.22 down down correct
SLGN.US Silgan Holdings Inc 20260609 0 37.1 39.02 37 38.7 1359900 38.7 up up correct
SLM.US SLM Corporation 20260609 0 22.63 23.31 22.6 23.05 1871100 23.05 up up correct
SLMBP.US SLM Corporation 20260609 0 74.78 74.9 74.73 74.9 1500 74.9 up up correct
SLN.US Silence Therapeutics plc 20260609 0 6.29 6.56 5.88 6.01 183400 6.01 down down correct
SLNG.US Stabilis Solutions Inc 20260609 0 4.8 5.07 4.48 4.79 41305 4.79 down down correct
SLNH.US Soluna Holdings Inc 20260609 0 1.46 1.55 1.29 1.42 20973600 1.42 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260609 0 10.98 11.05 10.75 11.05 12200 11.05 up up correct
SLP.US Simulations Plus Inc 20260609 0 15.94 16.67 15.68 16.01 182300 16.01 up up correct
SLRC.US SLR Investment Corp 20260609 0 12.79 12.93 12.79 12.89 220200 12.5807 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260609 0 8.06 8.09 7.46 7.68 6924800 7.68 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260609 0 70.06 71.48 69.63 70 156100 70 down down correct
SMBK.US SmartFinancial Inc 20260609 0 42.75 43.85 42.75 43.55 120100 43.55 up up correct
SMCI.US Super Micro Computer Inc 20260609 0 44.9 44.95 38.04 40.64 51851100 40.64 down down correct
SMID.US Smith 20260609 0 29.01 32.34 29.01 32.3 14700 32.3 up up correct
SMIT.US Schmitt Industries Inc 20260609 0 0.015 0.015 0.015 0.015 520 0.015
SMMT.US Summit Therapeutics Inc 20260609 0 14.47 14.68 14.02 14.29 5034900 14.29 down down correct
SMPL.US The Simply Good Foods Company 20260609 0 11.93 12.515 11.93 12.44 1996100 12.44 up up correct
SMSI.US Smith Micro Software Inc 20260609 0 3.56 3.7 3.5 3.69 28000 3.69 up up correct
SMTC.US Semtech Corporation 20260609 0 162.09 165.35 143.61 157.52 4051900 157.52 down down correct
SMTI.US Sanara MedTech Inc 20260609 0 22.13 23.23 21.66 22.72 80500 22.72 up up correct
SNAX.US Stryve Foods Inc 20260609 0 0.001 0.001 0.001 0.001 100 0.001
SNBR.US Sleep Number Corporation 20260609 0 0.54 0.6476 0.4519 0.5846 9198540 0.5846 up up correct
SND.US Smart Sand Inc 20260609 0 5.85 5.92 5.28 5.36 748900 5.36 down down correct
SNDL.US Sundial Growers Inc 20260609 0 1.45 1.47 1.43 1.46 2082800 1.46 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260609 0 17.3 18.07 17.105 17.69 1435500 17.69 up up correct
SNES.US SenesTech Inc 20260609 0 1.68 1.77 1.55 1.73 71900 1.73 up up correct
SNEX.US StoneX Group Inc 20260609 0 120.57 123.84 117.0002 122.0901 1234364 81.3934 up down incorrect
SNFCA.US Security National Financial Corporation 20260609 0 8.8381 9.2952 8.8381 9.0857 36046 8.6531 up up correct
SNGX.US Soligenix Inc 20260609 0 0.41 0.45 0.41 0.43 1485500 0.43 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260609 0 1.09 1.17 1.07 1.11 75300 1.11 up up correct
SNPS.US Synopsys Inc 20260609 0 475.81 487.55 451 465.27 2165900 465.27 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20260609 0 12.81 13.175 12.35 12.63 55600 12.63 down down correct
SNT.US Senstar Technologies Ltd. 20260609 0 2.51 2.58 2.4 2.47 39700 2.47 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260609 0 2.53 2.53 2.2 2.21 41500 2.21 down down correct
SNY.US Sanofi 20260609 0 44.45 44.85 44.33 44.73 2832100 44.73 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260609 0 16.4 17.1 15.651 16.47 79913900 16.47 up up correct
SOHOB.US Sotherly Hotels Inc 20260609 0 11.25 11.25 11.25 11.25 0 11.25
SOHON.US Sotherly Hotels Inc 20260609 0 10.98 10.98 10.98 10.98 0 10.98
SOHOO.US Sotherly Hotels Inc 20260609 0 3 3 3 3 100 3
SOHU.US Sohu.com Limited 20260609 0 13.09 13.45 13.08 13.29 41800 13.29 up up correct
SONM.US Sonim Technologies Inc 20260609 0 4.96 5.05 4.8 4.8 10100 4.8 down up incorrect
SONO.US Sonos Inc 20260609 0 15.22 15.77 15.15 15.38 1475200 15.38 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260609 0 0.0515 0.06 0.05 0.05 268857 0.05 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260609 0 5.4 5.5 5.15 5.4 235997 5.4
SOTK.US Sono 20260609 0 5.44 5.445 5.15 5.23 37993 5.23 down down correct
SPCB.US SuperCom Ltd 20260609 0 10.32 10.61 9.49 9.74 108900 9.74 down down correct
SPFI.US South Plains Financial Inc 20260609 0 41.3 42 41.26 41.46 90900 41.46 up down incorrect
SPOK.US Spok Holdings Inc 20260609 0 10.66 10.89 10.66 10.75 229361 10.75 up up correct
SPRB.US Spruce Biosciences Inc 20260609 0 50.72 52.18 46.7 49.03 42600 49.03 down down correct
SPRO.US Spero Therapeutics Inc 20260609 0 2.78 2.81 2.52 2.57 1129100 2.57 down down correct
SPSC.US SPS Commerce Inc 20260609 0 54.53 56.17 54.04 55.03 760000 55.03 up up correct
SPT.US Sprout Social Inc 20260609 0 7 7.205 6.79 6.96 1153400 6.96 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260609 0 1.29 1.33 1.245 1.26 478800 1.26 down down correct
SPWR.US SunPower Corporation 20260609 0 0.915 0.938 0.781 0.799 6266200 0.799 down down correct
SQFT.US Presidio Property Trust Inc 20260609 0 2.22 2.275 2.22 2.22 7100 2.22
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260609 0 5.1 5.25 4.91 4.91 5300 4.91 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260609 0 15.25 16.7 15.16 16.4 6288100 16.4 up up correct
SRAX.US SRAX Inc 20260609 0 0.0005 0.0006 0.0005 0.0006 255667 0.0006 up up correct
SRCE.US 1st Source Corporation 20260609 0 76.47 78.1 76.47 76.7 138500 76.7 up up correct
SRNE.US Sorrento Therapeutics Inc 20260609 0 0.0011 0.0015 0.0011 0.0015 720225 0.0015 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20260609 0 15.87 16.28 15.42 15.89 2437100 15.89 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260609 0 60.28 60.28 60.28 60.28 0 60.28
SRRK.US Scholar Rock Holding Corporation 20260609 0 44.48 45.66 43.73 45.58 994600 45.58 up up correct
SRTS.US Sensus Healthcare Inc 20260609 0 2.71 2.825 2.7 2.7 40700 2.7 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20260609 0 21.51 21.99 20.61 21.5 82300 21.5 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20260609 0 0.017 0.017 0.017 0.017 282 0.017
SSB.US South State Corporation 20260609 0 95.67 97.85 95.13 95.66 1073400 95.66 down up incorrect
SSBI.US Summit State Bank 20260609 0 13.49 13.49 13.49 13.49 500 13.49
SSKN.US STRATA Skin Sciences Inc 20260609 0 0.13 0.13 0.12 0.12 3100 0.12 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260609 0 67.38 69.39 66.9 68.69 2233900 68.69 up up correct
SSP.US The E.W. Scripps Company 20260609 0 3.45 3.53 3.29 3.38 656300 3.38 down down correct
SSRM.US SSR Mining Inc 20260609 0 26.87 26.88 24.61 25.72 3204400 25.72 down down correct
SSSS.US SuRo Capital Corp 20260609 0 13.96 14.1 13.25 13.72 332100 13.72 down down correct
SSTI.US ShotSpotter Inc 20260609 0 7.69 8 7.49 7.71 77300 7.71 up up correct
SSYS.US Stratasys Ltd 20260609 0 8.96 9.18 8.31 8.66 1264800 8.66 down down correct
STAA.US STAAR Surgical Company 20260609 0 30.24 30.36 29.21 29.87 598800 29.87 down down correct
STAB.US Statera Biopharma Inc 20260609 0 0.0001 0.0001 0.0001 0.0001 453 0.0001
STBA.US S&T Bancorp Inc 20260609 0 46.2 47.04 45.95 46.51 228800 46.51 up up correct
STEP.US StepStone Group Inc 20260609 0 43.69 45.12 42.78 43.04 1102800 42.2352 down down correct
STGW.US MDC Partners Inc 20260609 0 6.47 6.47 6.21 6.39 1591100 6.39 down down correct
STIM.US Neuronetics Inc 20260609 0 1.26 1.315 1.215 1.24 1275100 1.24 down down correct
STKS.US The ONE Group Hospitality Inc 20260609 0 1.83 1.9 1.78 1.78 13293 1.78 down down correct
STLD.US Steel Dynamics Inc 20260609 0 273 273 259.52 269.8 870300 269.1895 down down correct
STNE.US StoneCo Ltd 20260609 0 10.67 10.83 10.47 10.66 3592000 10.66 down down correct
STOK.US Stoke Therapeutics Inc 20260609 0 29.45 30.06 28.5701 29.37 453564 29.37 down down correct
STRA.US Strategic Education Inc 20260609 0 80.74 82.15 79.72 80.51 290200 80.51 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260609 0 97.07 97.39 94.5 96.18 3416681 94.1264 down down correct
STRL.US Sterling Construction Company Inc 20260609 0 898.67 911.05 789.82 842.01 689600 842.01 down up incorrect
STRM.US Streamline Health Solutions Inc 20260609 0 0.355 0.355 0.355 0.355 3100 0.355
STRO.US Sutro Biopharma Inc 20260609 0 26.04 27.4 24.3927 25.79 158760 25.79 down down correct
STRR.US Star Equity Holdings Inc 20260609 0 11.47 11.47 11.01 11.06 13400 11.06 down down correct
STRRP.US Star Equity Holdings Inc 20260609 0 9.749 9.749 9.5 9.7 23000 9.7 down down correct
STRS.US Stratus Properties Inc 20260609 0 28.19 28.74 27.76 28.59 29600 23.1025 up up correct
STRT.US Strattec Security Corporation 20260609 0 77.96 80.89 76.46 77.53 54500 77.53 down down correct
STTK.US Shattuck Labs Inc 20260609 0 4.08 4.67 3.97 4.27 1461400 4.27 up up correct
STX.US Seagate Technology Holdings plc 20260609 0 909.99 911.29 801.89 846.01 3137600 845.4072 down down correct
SUNS.US SLR Senior Investment Corp 20260609 0 8.36 8.59 8.35 8.53 66700 8.2282 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260609 0 44.86 45.79 44.7 45.66 380800 45.66 up up correct
SURG.US SurgePays Inc. Common Stock 20260609 0 0.499 0.532 0.49 0.5 272900 0.5 up up correct
SVA.US Sinovac Biotech Ltd 20260609 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260609 0 1.52 1.66 1.52 1.64 2099294 8.1523 up up correct
SVRA.US Savara Inc 20260609 0 5.02 5.05 4.73 4.93 3133200 4.93 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260609 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260609 0 2.08 2.14 1.99 2.03 31700 2.03 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260609 0 0.026 0.026 0.022 0.025 2825 0.025 down down correct
SWBI.US Smith & Wesson Brands Inc 20260609 0 14.73 14.92 14.5305 14.85 980407 14.7216 up up correct
SWIM.US Latham Group Inc 20260609 0 5.42 5.72 5.42 5.6 756400 5.6 up up correct
SWKS.US Skyworks Solutions Inc 20260609 0 75.91 77.29 69.37 73.56 5884200 73.56 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260609 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260609 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260609 0 1.55 1.68 1.54 1.56 133400 1.56 up up correct
SY.US So 20260609 0 1.87 1.92 1.8 1.86 482800 1.86 down down correct
SYBT.US Stock Yards Bancorp Inc 20260609 0 73.21 75 73.21 73.95 164700 73.6369 up up correct
SYNA.US Synaptics Incorporated 20260609 0 139.81 140.75 124.7 130.88 1067700 130.88 down up incorrect
SYPR.US Sypris Solutions Inc 20260609 0 2.86 2.95 2.61 2.62 113600 2.62 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260609 0 0.0005 0.0005 0 0 6529 0 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260609 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260609 0 10.42 10.43 10.4 10.42 62400 10.42
TACT.US TransAct Technologies Incorporated 20260609 0 4.83 5.12 4.64 4.95 89600 4.95 up up correct
TAIT.US Taitron Components Incorporated 20260609 0 1.61 1.61 1.55 1.55 5315 1.55 down down correct
TAKMX.US TAKMX 20260609 0 8.08 8.08 8.08 8.08 0 8.08
TALK.US Talkspace Inc 20260609 0 5.21 5.22 5.21 5.21 1699200 5.21
TALKW.US Talkspace Inc 20260609 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
TANH.US Tantech Holdings Ltd 20260609 0 0.489 0.499 0.437 0.46 428700 0.46 down down correct
TAOP.US Taoping Inc 20260609 0 1.33 1.47 1.25 1.39 12800 1.39 up up correct
TARA.US Protara Therapeutics Inc 20260609 0 4.1 4.185 3.945 3.97 982600 3.97 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260609 0 60.26 62.64 60.26 61.55 615600 61.55 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260609 0 5.65 5.9 5.64 5.72 391438 5.72 up down incorrect
TATT.US TAT Technologies Ltd 20260609 0 43.26 44.25 41.56 43.33 196200 43.33 up up correct
TAYD.US Taylor Devices Inc 20260609 0 55 55.2 54 54.81 17500 54.81 down down correct
TBBK.US The Bancorp Inc 20260609 0 54.62 56.29 53.99 54.67 432100 54.67 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260609 0 4.55 4.715 4.55 4.69 3263800 4.69 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260609 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260609 0 21.72 21.726 21.3 21.52 49700 21.314 down down correct
TBLT.US ToughBuilt Industries Inc 20260609 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
TBNK.US Territorial Bancorp Inc 20260609 0 50.23 50.65 50 50.5 61774 50.5 up up correct
TBPH.US Theravance Biopharma Inc 20260609 0 16.57 16.57 16.35 16.49 332100 16.49 down down correct
TC.US TuanChe ADR 20260609 0 8.65 9.35 8.65 9.34 5500 9.34 up up correct
TCBI.US Texas Capital Bancshares Inc 20260609 0 100.95 102.71 99.67 100.95 686000 100.95
TCBIO.US Texas Capital Bancshares Inc 20260609 0 20.52 20.555 20.31 20.34 24200 20.34 down down correct
TCBK.US TriCo Bancshares 20260609 0 50.81 52 50.81 51.31 171987 51.31 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260609 0 16.8 16.8 16.78 16.78 2800 16.78 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260609 0 39.65 40.59 39.585 40 103600 40 up up correct
TCCO.US Technical Communications Corporation 20260609 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260609 0 25.44 26.43 25.44 26.34 189100 26.34 up up correct
TCOM.US Trip.com Group Limited 20260609 0 47.46 47.69 46.92 47.04 2583500 47.04 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260609 0 17.3 17.3 17.09 17.21 28814 17.21 down down correct
TCPC.US BlackRock TCP Capital Corp 20260609 0 3.68 3.73 3.64 3.68 392366 3.5062
TCRX.US Tscan Therapeutics Inc 20260609 0 1.01 1.03 0.96 0.966 326800 0.966 down down correct
TCX.US Tucows Inc 20260609 0 13.19 13.91 13.19 13.54 23694 13.54 up up correct
TDAC.US Trident Acquisitions Corp 20260609 0 10.8 10.8 10.7 10.72 34526 10.72 down down correct
TDACU.US Trident Acquisitions Corp 20260609 0 13.75 13.75 11.82 12.7 2533 12.7 down down correct
TDS.US PV 20260609 0 19.28 19.35 18.91 19.03 69591 18.6568 down down correct
TDUP.US ThredUp Inc 20260609 0 4.95 5.34 4.85 4.91 1966900 4.91 down down correct
TEAM.US Atlassian Corporation Plc 20260609 0 95.31 99.081 92 95.61 3424100 95.61 up up correct
TECH.US Bio 20260609 0 53.44 55.16 53.17 54.41 3553600 54.41 up up correct
TELA.US TELA Bio Inc 20260609 0 0.841 0.96 0.841 0.935 152400 0.935 up up correct
TENB.US Tenable Holdings Inc 20260609 0 27.12 27.26 25.54 26.69 2988700 26.69 down up incorrect
TENX.US Tenax Therapeutics Inc 20260609 0 10.55 10.99 10.25 10.73 1445800 10.73 up down incorrect
TER.US Teradyne Inc 20260609 0 386.6 395.65 340.34 369.21 4262100 369.21 down down correct
TFC.US PR 20260609 0 18.17 18.2699 18.045 18.15 70566 18.15 down down correct
TFSL.US TFS Financial Corporation 20260609 0 16.59 16.83 16.55 16.69 990400 16.407 up up correct
TGLS.US Tecnoglass Inc 20260609 0 42.89 44.39 42.72 43.59 187600 43.4485 up up correct
TGTX.US TG Therapeutics Inc 20260609 0 42.48 43.45 41.55 43.37 2587700 43.37 up up correct
TH.US Target Hospitality Corp 20260609 0 16.85 17.03 16.315 16.44 1110821 16.44 down down correct
THFF.US First Financial Corporation 20260609 0 72.54 73.995 72.45 72.78 87306 72.2537 up up correct
THRM.US Gentherm Incorporated 20260609 0 37.26 37.66 35.88 36.37 329295 36.37 down down correct
THRY.US Thryv Holdings Inc 20260609 0 3.82 3.95 3.715 3.8 451900 3.8 down down correct
TIGO.US Millicom International Cellular S.A 20260609 0 84.51 87.5 84.495 87.36 1277800 86.6551 up up correct
TIGR.US UP Fintech Holding Limited 20260609 0 4.67 4.76 4.46 4.72 4951600 4.72 up up correct
TIL.US Instil Bio Inc 20260609 0 8.15 8.15 7.95 8.02 16178 8.02 down down correct
TILE.US Interface Inc 20260609 0 30.67 31.61 30 31.35 589900 31.35 up up correct
TIPT.US Tiptree Inc 20260609 0 17.71 17.92 17.68 17.83 229500 17.83 up down incorrect
TITN.US Titan Machinery Inc 20260609 0 21.75 22.4 19.51 20.61 530200 20.61 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260609 0 0.747 0.762 0.702 0.74 20800 0.74 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260609 0 4.65 4.98 4.44 4.46 151600 4.46 down down correct
TLF.US Tandy Leather Factory Inc 20260609 0 2.27 2.38 2.27 2.32 8000 2.32 up up correct
TLRY.US Tilray Inc 20260609 0 5.02 5.46 5.01 5.17 4912300 5.17 up up correct
TLS.US Telos Corporation 20260609 0 4.33 4.59 4.2 4.41 1062400 4.41 up up correct
TLSA.US Tiziana Life Sciences PLC 20260609 0 1.21 1.24 1.16 1.22 132600 1.22 up up correct
TMC.US TMC the metals company Inc 20260609 0 5.17 5.2 4.78 5.01 7185700 5.01 down down correct
TMCI.US Treace Medical Concepts Inc 20260609 0 3.56 3.75 3.385 3.73 363900 3.73 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260609 0 0.25 0.2701 0.22 0.2381 111637 0.2381 down down correct
TMDX.US TransMedics Group Inc 20260609 0 71.14 75.825 70.65 74.29 1254800 74.29 up up correct
TMUS.US T 20260609 0 178.43 182.96 177.71 179.46 4668800 179.46 up up correct
TNDM.US Tandem Diabetes Care Inc 20260609 0 18.64 18.83 17.5 17.61 2637900 17.61 down down correct
TNGX.US Bctg Acquisition Corp 20260609 0 32.23 32.79 29.41 31.56 7149200 31.56 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260609 0 11.72 12.03 11.03 11.46 547000 11.46 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260609 0 0.7028 0.74 0.675 0.71 2786292 0.71 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260609 0 5.06 5.15 4.83 4.96 1749700 4.96 down down correct
TOIIW.US The Oncology Institute Inc 20260609 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260609 0 0.96 1 0.86 0.91 77800 2.73 down down correct
TOPS.US Top Ships Inc 20260609 0 0.9 0.95 0.86 0.9 525500 0.9
TOUR.US Tuniu Corporation 20260609 0 5.44 5.44 5.105 5.15 15500 5.15 down down correct
TOWN.US TowneBank 20260609 0 34.38 35.11 34.34 34.64 493231 34.3715 up up correct
TPST.US Tempest Therapeutics Inc 20260609 0 1.24 1.29 1.24 1.27 73000 1.27 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260609 0 6.39 6.71 6.15 6.37 175800 6.37 down down correct
TREE.US LendingTree Inc 20260609 0 35.27 36.82 35.27 36.37 131500 36.37 up up correct
TRIB.US Trinity Biotech plc 20260609 0 0.0227 0.0233 0.022 0.022 151000 0.66 down down correct
TRIN.US Trinity Capital Inc 20260609 0 16.89 17.06 16.77 17.01 1194500 16.6777 up up correct
TRIP.US TripAdvisor Inc 20260609 0 11.8 12.1 11.62 11.95 3081400 11.95 up up correct
TRMB.US Trimble Inc 20260609 0 53.63 54.37 51.92 52.95 3674100 52.95 down down correct
TRMD.US TORM plc 20260609 0 28.64 29.08 28.57 28.96 711100 28.96 up up correct
TRMK.US Trustmark Corporation 20260609 0 44.48 45.43 44.48 44.87 260924 44.87 up down incorrect
TRNS.US Transcat Inc 20260609 0 91.02 91.82 87 90 139900 90 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260609 0 1.84 1.89 1.73 1.78 757600 1.78 down down correct
TROO.US TROOPS Inc 20260609 0 2.22 2.41 2.2 2.32 227700 2.32 up up correct
TROW.US T. Rowe Price Group Inc 20260609 0 106.25 107.56 104.6 105.91 1834200 104.6542 down down correct
TRS.US TriMas Corporation 20260609 0 40.33 41.11 39.22 40.54 456400 40.54 up up correct
TRST.US TrustCo Bank Corp NY 20260609 0 53.4 54.48 53.4 53.92 134700 53.92 up up correct
TRTN.US PE 20260609 0 18.45 18.4501 18.26 18.4 13243 18.4 down down correct
TRUP.US Trupanion Inc 20260609 0 22.05 22.74 22.05 22.17 278500 22.17 up up correct
TRVG.US trivago N.V 20260609 0 4.51 4.68 4.51 4.64 90600 4.64 up up correct
TRVI.US Trevi Therapeutics Inc 20260609 0 13.65 13.89 13.2 13.59 1318600 13.59 down down correct
TRVN.US Trevena Inc 20260609 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 20260609 0 46.35 47.76 41.08 44.51 670100 44.51 down down correct
TSBK.US Timberland Bancorp Inc 20260609 0 41.38 42.89 41.28 42.77 60932 42.77 up up correct
TSCO.US Tractor Supply Company 20260609 0 30.3 30.5 29.85 29.96 10493400 29.96 down down correct
TSEM.US Tower Semiconductor Ltd 20260609 0 244.1 247.25 209.84 228.08 3252500 228.08 down down correct
TSHA.US Taysha Gene Therapies Inc 20260609 0 5.51 5.71 5.255 5.36 4310600 5.36 down down correct
TSLA.US Tesla Inc 20260609 0 411.03 418.5 384.24 396.68 59940200 396.68 down down correct
TTD.US The Trade Desk Inc 20260609 0 19.165 20.127 19.06 19.89 18684900 19.89 up up correct
TTEC.US TTEC Holdings Inc 20260609 0 2.19 2.24 2.1 2.19 654400 2.19
TTEK.US Tetra Tech Inc 20260609 0 27.94 28.28 27.51 28.01 3101000 28.01 up up correct
TTGT.US TechTarget Inc 20260609 0 3.84 3.96 3.65 3.71 301500 3.71 down down correct
TTMI.US TTM Technologies Inc 20260609 0 185 188.39 162.3 173.86 2338000 173.86 down down correct
TTOO.US T2 Biosystems Inc 20260609 0 0.002 0.002 0.002 0.002 0 0.002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260609 0 3.2 3.2 2.77 2.8 10470 2.8 down down correct
TTWO.US Take 20260609 0 210.69 213.32 207.91 212.05 1770000 212.05 up up correct
TUSK.US Mammoth Energy Services Inc 20260609 0 3.49 3.615 3.275 3.34 308600 3.34 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260609 0 10.68 10.68 10.68 10.68 0 10.68
TVACW.US Thayer Ventures Acquisition Corporation 20260609 0 0.5028 0.5028 0.5028 0.5028 1003 0.5028
TVTX.US Travere Therapeutics Inc 20260609 0 47.85 49.21 46.74 48.57 2621900 48.57 up up correct
TW.US Tradeweb Markets Inc 20260609 0 98.28 100.36 97.51 99.68 1781600 99.68 up up correct
TWIN.US Twin Disc Incorporated 20260609 0 19.75 20.78 19.6 20.16 95000 20.16 up up correct
TWLVU.US Twelve Seas Investment Company II 20260609 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260609 0 71.46 73.44 66.43 70.06 1797000 70.06 down up incorrect
TXG.US 10x Genomics Inc 20260609 0 29.42 30.87 28.58 30.59 3285900 30.59 up down incorrect
TXMD.US TherapeuticsMD Inc 20260609 0 1.91 1.96 1.8 1.88 87400 1.88 down up incorrect
TXN.US Texas Instruments Incorporated 20260609 0 297.84 298.03 273.88 288.63 8920600 288.63 down down correct
TXRH.US Texas Roadhouse Inc 20260609 0 166.92 169.25 163.46 164 1139800 164 down down correct
TYRA.US Tyra Biosciences Inc 20260609 0 27.24 27.29 25.22 25.94 1424038 25.94 down down correct
TZOO.US Travelzoo 20260609 0 10.11 10.35 9.92 10.15 57600 10.15 up up correct
UAL.US United Airlines Holdings Inc 20260609 0 107.82 111 104.18 109.63 6336400 109.63 up up correct
UBCP.US United Bancorp Inc 20260609 0 16.24 16.34 15.7 16.34 38100 16.145 up up correct
UBOH.US United Bancshares Inc 20260609 0 37.03 37.03 37.03 37.03 0 37.03
UBSI.US United Bankshares Inc 20260609 0 44.07 44.95 43.98 44.33 842300 43.9555 up up correct
UCL.US uCloudlink Group Inc 20260609 0 1.09 1.19 0.9997 1.03 267812 1.03 down down correct
UCTT.US Ultra Clean Holdings Inc 20260609 0 89.27 98.08 84.14 91.88 1547200 91.88 up up correct
UEIC.US Universal Electronics Inc 20260609 0 3.98 4.04 3.78 3.83 65325 3.83 down down correct
UFCS.US United Fire Group Inc 20260609 0 45.64 47.27 45.64 46.32 149400 46.32 up down incorrect
UFPI.US UFP Industries Inc 20260609 0 82.01 83.92 81.96 83.45 476100 83.45 up down incorrect
UFPT.US UFP Technologies Inc 20260609 0 228.06 236.52 226.5 231.12 257100 231.12 up down incorrect
UG.US United 20260609 0 6.91 7.06 6.91 6.96 2400 6.96 up up correct
UGRO.US urban 20260609 0 2.86 3 2.72 2.75 49647 2.75 down down correct
UHAL.US AMERCO 20260609 0 59.83 62.11 59.83 61.76 423100 61.76 up up correct
UK.US Ucommune International Ltd 20260609 0 2.56 2.73 2.13 2.59 13099100 2.59 up up correct
ULBI.US Ultralife Corporation 20260609 0 6.69 6.92 6.29 6.49 36300 6.49 down down correct
ULCC.US Frontier Group Holdings Inc 20260609 0 6.11 6.5 5.87 6.35 4722100 6.35 up up correct
ULH.US Universal Logistics Holdings Inc 20260609 0 17.86 18.64 17.38 18.22 45900 18.22 up up correct
ULTA.US Ulta Beauty Inc 20260609 0 463.55 481.13 463.2 477.9 726700 477.9 up up correct
UMBF.US UMB Financial Corporation 20260609 0 130.65 133.61 129.81 131.82 889300 131.39 up down incorrect
UNB.US Union Bankshares Inc 20260609 0 23.33 23.75 23.32 23.48 9700 23.48 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260609 0 6.77 7.31 6.77 7.27 874200 7.27 up up correct
UNIT.US Uniti Group Inc 20260609 0 11.6 11.71 11.305 11.41 1246300 11.41 down down correct
UNTY.US Unity Bancorp Inc 20260609 0 55.16 56.4 55.15 56.1 139900 56.1 up up correct
UONE.US Urban One Inc 20260609 0 5.96 6.19 5.66 5.82 19500 5.82 down down correct
UONEK.US Urban One Inc 20260609 0 4.73 4.79 4.62 4.62 9100 4.62 down down correct
UPC.US Universe Pharmaceuticals INC 20260609 0 3.51 3.7 3.01 3.37 672911 3.37 down down correct
UPLD.US Upland Software Inc 20260609 0 0.732 0.755 0.711 0.743 15180 7.43 up up correct
UPST.US Upstart Holdings Inc 20260609 0 30.975 32.4 29.65 31.06 4047600 31.06 up up correct
UPWK.US Upwork Inc 20260609 0 8.83 8.96 8.54 8.82 3147500 8.82 down down correct
URBN.US Urban Outfitters Inc 20260609 0 72.29 75.7 72.29 73.78 914000 73.78 up up correct
URGN.US UroGen Pharma Ltd 20260609 0 27.98 28.46 26.6 28.18 830900 28.18 up up correct
UROY.US Uranium Royalty Corp 20260609 0 3.19 3.22 2.925 3.03 2945900 3.03 down down correct
USAU.US U.S. Gold Corp 20260609 0 14.22 14.93 13.49 14.77 429900 14.77 up up correct
USCB.US US Century Bank 20260609 0 18.95 19.289 18.635 19.07 58600 19.07 up down incorrect
USEG.US U.S. Energy Corp 20260609 0 0.991 1.08 0.99 1.02 3481722 1.02 up up correct
USIO.US Usio Inc 20260609 0 1.5 1.54 1.43 1.46 90800 1.46 down down correct
USLM.US United States Lime & Minerals Inc 20260609 0 107.2 109.98 106.16 107.45 304328 107.45 up up correct
USQIX.US USQ Core Real Estate Fund 20260609 0 14.05 14.05 14.05 14.05 0 14.05
UTHR.US United Therapeutics Corporation 20260609 0 550.89 554.48 544 553.14 340500 553.14 up up correct
UTMD.US Utah Medical Products Inc 20260609 0 66.46 68.78 66.46 68.07 8005 67.7572 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260609 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260609 0 2.84 2.84 2.84 2.84 3300 2.84
UVSP.US Univest Financial Corporation 20260609 0 41.15 41.77 40.09 41.21 151600 41.21 up up correct
UXIN.US Uxin Limited 20260609 0 2.15 2.25 2.12 2.17 42500 2.17 up up correct
VABK.US Virginia National Bankshares Corporation 20260609 0 42.03 44 42.03 43.4 5406 43.4 up up correct
VALN.US Valneva SE 20260609 0 5.43 5.5 5.26 5.31 14800 5.31 down down correct
VALU.US Value Line Inc 20260609 0 32.45 33.57 32.4 32.4 2100 32.4 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260609 0 0.015 0.015 0.015 0.015 271 0.015
VBNK.US VersaBank Common Shares 20260609 0 19.82 20 19.15 19.675 99900 19.6592 down down correct
VC.US Visteon Corporation 20260609 0 121.76 122.69 117.31 119.35 420200 119.35 down down correct
VCEL.US Vericel Corporation 20260609 0 36.67 37.71 36.43 37.03 628300 37.03 up up correct
VCMIX.US Versus Capital Multi 20260609 0 23.55 23.55 23.55 23.55 0 23.3118
VCNX.US Vaccinex Inc 20260609 0 0.77 1.19 0.77 1.12 6300 1.12 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260609 0 28.89 28.89 28.89 28.89 0 28.89
VCTR.US Victory Capital Holdings Inc 20260609 0 88.29 89.7 86.77 89.12 423700 88.62 up down incorrect
VCYT.US Veracyte Inc 20260609 0 47.99 49.32 46.89 49.24 1009600 49.24 up up correct
VECO.US Veeco Instruments Inc 20260609 0 63 73.03 61.86 67.19 3884200 67.19 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260609 0 6.21 6.21 5.44 5.99 39500 5.99 down down correct
VELO.US Velocity Acquisition Corp 20260609 0 17.38 20.4 14.72 19.43 9221900 19.43 up down incorrect
VEON.US VEON Ltd 20260609 0 50.19 51.06 48.67 49.27 110900 49.27 down down correct
VERA.US Vera Therapeutics Inc 20260609 0 32.205 32.9 30.82 31.81 913100 31.81 down down correct
VERB.US Verb Technology Company Inc 20260609 0 3.29 3.57 3.16 3.23 247493 3.23 down down correct
VERI.US Veritone Inc 20260609 0 1.68 1.73 1.58 1.61 2354000 1.61 down down correct
VERU.US Veru Inc 20260609 0 3.03 3.43 2.98 3.1 2367400 3.1 up up correct
VERX.US Vertex Inc 20260609 0 12.65 13.156 12.52 12.73 1179600 12.73 up up correct
VFF.US Village Farms International Inc 20260609 0 2.18 2.27 2.07 2.09 1187080 2.09 down down correct
VFLEX.US VFLEX 20260609 0 27.58 27.58 27.58 27.58 0 27.4191
VG.US Vonage Holdings Corp 20260609 0 12.6 12.67 12.11 12.47 13663100 12.4528 down down correct
VIA.US Via Renewables Inc 20260609 0 14.65 15.5 13.97 14.65 1088300 14.65
VIASP.US Via Renewables Inc 20260609 0 25.49 25.515 25.49 25.515 1706 24.8607 up up correct
VIAV.US Viavi Solutions Inc 20260609 0 50 50.49 44.26 46.43 7199900 46.43 down down correct
VICR.US Vicor Corporation 20260609 0 285.5 296.44 258.91 283.48 1028500 283.48 down down correct
VINC.US Vincerx Pharma Inc 20260609 0 0.0131 0.0131 0.0131 0.0131 250 0.0131
VINO.US Gaucho Group Holdings Inc 20260609 0 0.56 1.05 0.56 0.76 14328 0.76 up up correct
VINP.US Vinci Partners Investments Ltd 20260609 0 9.7 9.89 9.61 9.68 78958 9.68 down down correct
VIOT.US Viomi Technology Co. Ltd 20260609 0 0.89 0.97 0.89 0.92 259200 0.92 up up correct
VIR.US Vir Biotechnology Inc 20260609 0 8.62 8.726 8.24 8.51 1657900 8.51 down down correct
VIRC.US Virco Mfg. Corporation 20260609 0 6.05 6.16 6 6.11 40800 6.0851 up down incorrect
VIRT.US Virtu Financial Inc 20260609 0 53.28 54.94 53.08 54.56 1106354 54.56 up up correct
VISL.US Vislink Technologies Inc 20260609 0 2.57 3.2 2.52 3.2 5100 3.2 up up correct
VITL.US Vital Farms Inc 20260609 0 10.12 10.8 10.061 10.48 2324700 10.48 up down incorrect
VIVE.US Viveve Medical Inc 20260609 0 0.0002 0.0002 0.0002 0.0002 861 0.0002
VIVO.US Meridian Bioscience Inc 20260609 0 4.81 5.1 4.3 4.76 2137600 4.76 down down correct
VKTX.US Viking Therapeutics Inc 20260609 0 29.76 30.1 28.3 29.23 2252100 29.23 down down correct
VLGEA.US Village Super Market Inc 20260609 0 39.43 40.93 39.37 39.7 52500 39.4673 up up correct
VLN.US WT 20260609 0 0.05 0.05 0.0202 0.0202 25985 0.0202 down down correct
VLY.US Valley National Bancorp 20260609 0 13.96 14.23 13.77 14.11 9831300 14.0039 up up correct
VLYPO.US Valley National Bancorp 20260609 0 25.045 25.0719 25.045 25.07 6361 24.5868 up up correct
VLYPP.US Valley National Bancorp 20260609 0 25.1 25.1023 25.08 25.1023 16004 24.6017 up up correct
VMAR.US Vision Marine Technologies Inc 20260609 0 0.377 0.38 0.331 0.359 282750 3.59 down down correct
VMD.US Viemed Healthcare Inc 20260609 0 9.89 10.07 9.87 9.92 208700 9.92 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260609 0 6.1 6.19 5.96 6.12 825700 6.12 up up correct
VNET.US 21Vianet Group Inc 20260609 0 9.45 9.88 8.85 9.28 14163000 9.28 down down correct
VNO.US PO 20260609 0 14.99 15.13 14.86 14.93 19084 14.6513 down down correct
VNOM.US Viper Energy Partners LP 20260609 0 45.96 46.223 44.79 45.12 1973000 45.12 down down correct
VOD.US Vodafone Group Plc 20260609 0 14.95 14.96 14.61 14.67 6888100 14.67 down down correct
VOR.US Vor Biopharma Inc 20260609 0 13.34 13.397 12.58 13.28 867900 13.28 down down correct
VRA.US Vera Bradley Inc 20260609 0 3.29 3.38 3.21 3.3 74200 3.3 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260609 0 6.03 6.38 5.94 6.12 33000 6.12 up up correct
VRDN.US Viridian Therapeutics Inc 20260609 0 15.96 16.47 15.666 16.31 1175000 16.31 up up correct
VREX.US Varex Imaging Corporation 20260609 0 10.42 10.71 10.42 10.62 275900 10.62 up up correct
VRM.US Vroom Inc 20260609 0 10.687 10.687 8.11 8.11 10400 8.11 down down correct
VRME.US VerifyMe Inc 20260609 0 0.7 0.729 0.66 0.68 41600 0.68 down down correct
VRNS.US Varonis Systems Inc 20260609 0 32.65 33.335 31.482 32.48 1060200 32.48 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260609 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
VRRM.US Verra Mobility Corporation 20260609 0 4.15 4.62 4.12 4.61 12282200 4.61 up up correct
VRSK.US Verisk Analytics Inc 20260609 0 178.54 183.94 177.66 182.55 2313600 182.0534 up up correct
VRSN.US VeriSign Inc 20260609 0 283.54 287.67 280.38 283.89 739900 283.89 up up correct
VRTS.US Virtus Investment Partners Inc 20260609 0 146.01 151.09 143.03 145.19 128700 145.19 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260609 0 447.02 449.5 440.9 445.77 871200 445.77 down down correct
VS.US Versus Systems Inc 20260609 0 1.63 1.68 1.41 1.455 46900 1.455 down down correct
VSAT.US Viasat Inc 20260609 0 66.84 68.4 61.05 63.94 2746700 63.94 down down correct
VSEC.US VSE Corporation 20260609 0 174.02 180 167.95 178.62 479966 178.5344 up up correct
VSTM.US Verastem Inc 20260609 0 3.75 3.86 3.55 3.82 3069600 3.82 up up correct
VTGN.US VistaGen Therapeutics Inc 20260609 0 0.54 0.57 0.52 0.54 477800 0.54
VTRS.US Viatris Inc 20260609 0 16.13 16.41 15.93 16.2 8285800 16.2 up up correct
VTSI.US VirTra Inc 20260609 0 3.37 3.41 3.3 3.32 51000 3.32 down down correct
VTVT.US vTv Therapeutics Inc 20260609 0 31.72 32.61 31.4 31.77 12700 31.77 up up correct
VUZI.US Vuzix Corporation 20260609 0 3.45 3.58 3.06 3.19 2020900 3.19 down down correct
VVOS.US Vivos Therapeutics Inc 20260609 0 0.914 0.98 0.694 0.7 1322900 0.7 down down correct
VXRT.US Vaxart Inc 20260609 0 0.6 0.62 0.57 0.58 319500 0.58 down down correct
VYGR.US Voyager Therapeutics Inc 20260609 0 3.44 3.54 3.31 3.43 488200 3.43 down down correct
VYNE.US VYNE Therapeutics Inc 20260609 0 0.6704 0.6708 0.6311 0.6707 76946 0.3787 up up correct
WABC.US Westamerica Bancorporation 20260609 0 56.68 57.92 56.5 56.53 113344 56.53 down down correct
WAFD.US Washington Federal Inc 20260609 0 36.06 36.79 35.94 36.11 486500 36.11 up up correct
WAFDP.US Washington Federal Inc 20260609 0 16.18 16.38 16.17 16.35 55900 16.0521 up up correct
WAFU.US Wah Fu Education Group Limited 20260609 0 1.75 1.779 1.66 1.738 52700 1.738 down down correct
WAL.US PA 20260609 0 24.05 24.13 24 24.05 34252 23.7838
WALD.US Waldencast Acquisition Corp 20260609 0 1.64 1.71 1.63 1.66 146400 1.66 up up correct
WALDW.US Waldencast Acquisition Corp 20260609 0 0.059 0.059 0.05 0.05 500 0.05 down down correct
WASH.US Washington Trust Bancorp Inc 20260609 0 34.02 34.9499 34.02 34.5 141829 33.9704 up up correct
WATT.US Energous Corporation 20260609 0 25.91 26.75 22.7 23.92 241500 23.92 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260609 0 8.3 9.151 7.255 7.9 38400 7.9 down down correct
WB.US Weibo Corporation 20260609 0 7.72 7.74 7.59 7.65 1318100 7.65 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260609 0 31.58 31.94 30.14 31.16 730100 31.16 down down correct
WDAY.US Workday Inc 20260609 0 140.29 140.79 134.83 140.23 5214100 140.23 down down correct
WDC.US Western Digital Corporation 20260609 0 535.5 545.41 480.87 517.72 7278700 517.72 down down correct
WDFC.US WD 20260609 0 205.84 214.61 205.84 213.82 239400 212.9693 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260609 0 0.44 0.44 0.44 0.44 0 0.44
WEN.US The Wendy's Company 20260609 0 6.74 6.86 6.61 6.71 5895400 6.71 down down correct
WERN.US Werner Enterprises Inc 20260609 0 44.75 45.27 42.49 43.5 1194271 43.359 down down correct
WEYS.US Weyco Group Inc 20260609 0 35 36.53 34.91 35.92 28500 35.92 up up correct
WFC.US PD 20260609 0 16.55 16.5754 16.45 16.515 111965 16.515 down down correct
WFCF.US Where Food Comes From Inc 20260609 0 10.7 11.34 10.12 11.02 19300 11.02 up up correct
WFCPX.US Wells Fargo & Co Non 20260609 0 16.82 16.82 16.82 16.82 0 16.7502
WFRD.US Weatherford International plc Ordinary Shares 20260609 0 103.59 103.63 99.14 101.26 838200 101.26 down down correct
WHF.US WhiteHorse Finance Inc 20260609 0 6.71 6.76 6.46 6.62 136900 6.62 down down correct
WHLM.US Wilhelmina International Inc 20260609 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260609 0 0.821 0.879 0.801 0.879 45050 3.516 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260609 0 36.84 36.84 36.84 36.84 0 36.84
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260609 0 8.5 8.5 8.5 8.5 0 8.5
WILC.US G. Willi 20260609 0 33.46 34.05 33.46 34.05 1300 34.05 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260609 0 1.63 1.68 1.53 1.56 218200 1.56 down down correct
WINA.US Winmark Corporation 20260609 0 371.28 390.83 371.28 387.62 46500 387.62 up up correct
WING.US Wingstop Inc 20260609 0 141.3 150.725 140.98 143.86 1106100 143.86 up up correct
WINT.US Windtree Therapeutics Inc 20260609 0 0.02 0.02 0.01 0.02 42100 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260609 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260609 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260609 0 0.0513 0.0513 0.0513 0.0513 1380 0.0513
WIX.US Wix.com Ltd 20260609 0 47.23 49.35 46.9 48.22 1769500 48.22 up up correct
WKEY.US WISeKey International Holding AG 20260609 0 7.9 8.18 7.18 7.405 168700 7.405 down down correct
WKHS.US Workhorse Group Inc 20260609 0 3.28 3.4 3 3.17 141400 3.17 down down correct
WKSP.US Worksport Ltd. Common Stock 20260609 0 0.71 0.735 0.63 0.637 476300 0.637 down down correct
WLDN.US Willdan Group Inc 20260609 0 99.11 101.75 95.98 98.82 443800 98.82 down down correct
WLFC.US Willis Lease Finance Corporation 20260609 0 186.15 189.93 180.0601 184.7 283278 61.5666 down down correct
WMG.US Warner Music Group Corp 20260609 0 30.19 30.19 29.03 29.36 1791400 29.36 down down correct
WNEB.US Western New England Bancorp Inc 20260609 0 13.32 13.95 13.26 13.57 35300 13.57 up down incorrect
WNW.US Wunong Net Technology Company Limited 20260609 0 3.22 3.7 3.04 3.57 220000 3.57 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20260609 0 2.72 2.83 2.64 2.72 1751700 2.72
WORX.US SCWorx Corp 20260609 0 0.265 0.294 0.265 0.265 3000 0.265
WPRT.US Westport Fuel Systems Inc 20260609 0 1.81 1.87 1.81 1.83 22400 1.83 up down incorrect
WRAP.US Wrap Technologies Inc 20260609 0 1.3 1.33 1.16 1.2 764600 1.2 down up incorrect
WRLD.US World Acceptance Corporation 20260609 0 171.95 174.68 168.74 169.5 123000 169.5 down up incorrect
WSBC.US WesBanco Inc 20260609 0 35.51 36.35 35.51 35.59 1331000 35.59 up down incorrect
WSBF.US Waterstone Financial Inc 20260609 0 18.61 19.08 18.61 18.97 60100 18.8091 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260609 0 27.13 28.05 26.7 27.53 1687200 27.53 up up correct
WSFS.US WSFS Financial Corporation 20260609 0 72.69 74.41 72.69 73.27 469800 73.27 up up correct
WTBA.US West Bancorporation Inc 20260609 0 24.33 24.65 24.1 24.52 70600 24.52 up up correct
WTER.US The Alkaline Water Company Inc 20260609 0 0.05 0.05 0.047 0.05 3675 0.05
WTFC.US Wintrust Financial Corporation 20260609 0 153.03 157.14 152.42 155.2 562300 155.2 up up correct
WTW.US Weight Watchers International Inc 20260609 0 256.35 263.29 254.09 261.16 932200 260.2128 up up correct
WVE.US Wave Life Sciences Ltd 20260609 0 5.75 6 5.68 5.78 3802400 5.78 up up correct
WVFC.US WVS Financial Corp 20260609 0 14.3 14.3 14.3 14.3 200 14.3
WVVI.US Willamette Valley Vineyards Inc 20260609 0 2.67 2.7 2.67 2.7 3800 2.7 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260609 0 2.61 2.61 2.555 2.555 700 2.555 down down correct
WW.US WW International Inc 20260609 0 17.27 18.29 16.79 18.01 177800 18.01 up up correct
WWD.US Woodward Inc 20260609 0 365.86 382.11 361.95 380.75 1351100 380.75 up up correct
WYNN.US Wynn Resorts Limited 20260609 0 105.41 110.17 105.01 107.44 2408300 107.44 up up correct
XAIR.US Beyond Air Inc 20260609 0 0.414 0.44 0.385 0.386 12795 7.72 down down correct
XBIO.US Xenetic Biosciences Inc 20260609 0 3.08 3.09 3 3.083 5900 3.083 up up correct
XBIT.US XBiotech Inc 20260609 0 2.39 2.42 2.362 2.37 10021 2.37 down down correct
XCAPX.US ACAP Strategic Fund 20260609 0 30.9 30.9 30.9 30.9 0 30.9
XCUR.US Exicure Inc 20260609 0 2.99 3.01 2.77 2.85 27400 2.85 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260609 0 23.59 23.59 23.59 23.59 0 23.59
XEL.US Xcel Energy Inc 20260609 0 77.85 78.53 77.3 77.87 5725800 77.2871 up up correct
XELA.US Exela Technologies Inc 20260609 0 0.06 0.06 0.06 0.06 0 0.06
XELB.US Xcel Brands Inc 20260609 0 1.8 2.21 1.7671 2.1 17125100 2.1 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260609 0 52.14 52.87 51.33 52.79 1429800 52.79 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260609 0 6.25 6.54 6.25 6.5 1706100 6.5 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260609 0 3.71 3.95 3.71 3.85 434500 3.85 up up correct
XGN.US Exagen Inc 20260609 0 4.25 4.5 4.15 4.31 302000 4.31 up up correct
XILSX.US Pioneer ILS Interval Fund 20260609 0 10.44 10.44 10.44 10.44 0 10.44
XLO.US Xilio Therapeutics Inc. Common Stock 20260609 0 7.62 7.93 7.57 7.9 37400 7.9 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260609 0 83.39 85 76.82 81.03 598500 81.03 down down correct
XNCR.US Xencor Inc 20260609 0 11.61 12.04 11.57 11.89 1009031 11.89 up up correct
XNET.US Xunlei Limited 20260609 0 4.82 5.15 4.685 4.91 636700 4.91 up up correct
XOMA.US XOMA Corporation 20260609 0 42.23 42.31 41.93 41.95 95100 41.95 down down correct
XOMAO.US XOMA Corporation 20260609 0 25.392 25.4 25.38 25.4 900 24.8783 up up correct
XOMAP.US XOMA Corporation 20260609 0 25.52 25.52 25.52 25.52 400 24.9807
XONE.US The ExOne Company 20260609 0 49.29 49.29 49.28 49.29 141425 49.1432
XOS.US Xos Inc 20260609 0 3.77 3.95 3.3 3.58 4547200 3.58 down down correct
XOSWW.US Xos Equity Warrants 20260609 0 0.006 0.01 0.0057 0.009 493780 0.009 up up correct
XP.US XP Inc 20260609 0 15.41 15.77 15.145 15.64 7416200 15.44 up up correct
XPEL.US XPEL Inc 20260609 0 45.58 46.667 44.44 45.83 224400 45.83 up up correct
XPER.US Xperi Holding Corporation 20260609 0 7.58 7.72 7.225 7.62 343500 7.62 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260609 0 5.45 5.45 5.45 5.45 0 5.4148
XRAY.US DENTSPLY SIRONA Inc 20260609 0 10.39 10.67 10.22 10.47 5499600 10.47 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260609 0 2.22 2.31 2.16 2.3 34116 2.3 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260609 0 3.58 3.63 3.15 3.39 5089500 3.3633 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260609 0 9.22 9.22 9.22 9.22 0 9.1747
XSICX.US Voya Senior Income Fund Class 20260609 0 9.19 9.19 9.19 9.19 0 9.149
XSIIX.US ING Senior Incm Fd 20260609 0 9.18 9.18 9.18 9.18 0 9.1329
XSIWX.US ING Senior Incm Fd 20260609 0 9.23 9.23 9.23 9.23 0 9.183
XSLCX.US Invesco Senior Loan Fund Class 20260609 0 5.45 5.45 5.45 5.45 0 5.4158
XTLB.US XTL Biopharmaceuticals Ltd 20260609 0 2.2384 2.38 2.0101 2.32 23223 2.32 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260609 0 0.43 0.44 0.356 0.365 150500 7.3 down down correct
YI.US 111 Inc 20260609 0 4.85 4.85 4.4 4.4 10000 4.4 down down correct
YJ.US Yunji Inc 20260609 0 1.55 1.8 1.54 1.79 33900 1.79 up up correct
YORW.US The York Water Company 20260609 0 29.7 30.56 29.7 30.26 103429 30.0362 up up correct
YQ.US 17 Education & Technology Group Inc 20260609 0 2.22 2.32 2.22 2.25 2100 2.25 up up correct
YTRA.US Yatra Online Inc 20260609 0 0.915 0.915 0.86 0.883 55800 0.883 down down correct
Z.US Zillow Group Inc 20260609 0 34.79 36.16 34.655 35.45 4461700 35.45 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260609 0 233.25 239.56 222.77 234.2 965900 234.2 up up correct
ZCMD.US Zhongchao Inc 20260609 0 0.2957 0.3017 0.2357 0.261 2374300 0.783 down down correct
ZD.US Ziff Davis Inc. 20260609 0 46.26 47.27 44.81 46.37 606500 46.37 up up correct
ZG.US Zillow Group Inc 20260609 0 34.62 36.34 34.62 35.83 1688700 35.83 up up correct
ZION.US Zions Bancorporation National Association 20260609 0 63.83 65.38 63.64 64.83 2071100 64.83 up up correct
ZIONP.US Zions Bancorporation National Association 20260609 0 18.75 18.8 18.75 18.8 806 18.8 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260609 0 3.38 3.38 3.38 3.38 100 3.38
ZJZZT.US NASDAQ TEST STOCK 20260609 0 10.01 10.01 10.01 10.01 86250 10.01
ZKIN.US ZK International Group Co. Ltd 20260609 0 1.62 1.96 1.47 1.71 63800 1.71 up up correct
ZLAB.US Zai Lab Limited 20260609 0 16.48 16.71 16.26 16.65 1380800 16.65 up up correct
ZM.US Zoom Video Communications Inc 20260609 0 101.345 101.5 93.32 96.83 4799200 96.83 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260609 0 3.58 3.77 3.49 3.58 442900 3.58
ZS.US Zscaler Inc 20260609 0 128.11 130.145 120.851 125.84 4774100 125.84 down down correct
ZUMZ.US Zumiez Inc 20260609 0 18.86 19.96 18.76 19.1 256000 19.1 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260609 0 12.1 15.48 12.084 14 274376 14 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260609 0 10.01 10.01 10.01 10.01 64000 10.01

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