CollectAI

close-nasdaq_stocks

2026/06/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260610 0 6.51 6.51 6.51 6.51 0 6.4782
AACG.US ATA Creativity Global 20260610 0 1.07 1.08 1.05 1.05 2900 1.05 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260610 0 9.95 9.95 9.95 9.95 0 9.95
AACIU.US Armada Acquisition Corp. I Unit 20260610 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260610 0 20.04 20.04 20.04 20.04 0 19.892
AAL.US American Airlines Group Inc 20260610 0 13.81 13.88 13.34 13.42 137721300 13.42 down down correct
AAME.US Atlantic American Corporation 20260610 0 1.78 1.81 1.74 1.78 26400 1.78
AAOI.US Applied Optoelectronics Inc 20260610 0 171.79 184.91 167.42 175.13 17040900 175.13 up up correct
AAON.US AAON Inc 20260610 0 128.61 130.55 118.61 121.12 950900 121.12 down down correct
AAPL.US Apple Inc 20260610 0 290.74 294.75 287.38 291.58 52793300 291.58 up up correct
AATC.US Image Sensing Systems Inc 20260610 0 5.35 5.35 5.26 5.31 2600 5.31 down down correct
ABCB.US Ameris Bancorp 20260610 0 86.67 87.25 86.21 86.56 450300 86.3684 down down correct
ABCL.US AbCellera Biologics Inc 20260610 0 5.21 5.47 5.08 5.09 3750800 5.09 down down correct
ABEO.US Abeona Therapeutics Inc 20260610 0 5.41 5.53 5.28 5.36 1013100 5.36 down down correct
ABNB.US Airbnb Inc 20260610 0 130.22 132.25 128.39 129.1 3684200 129.1 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260610 0 2.19 2.34 2.19 2.24 445500 2.24 up up correct
ABR.US PF 20260610 0 22.88 22.89 22.7 22.78 5870 22.3921 down down correct
ABSI.US Absci Corporation Common Stock 20260610 0 6.745 7.316 6.35 6.38 5512900 6.38 down down correct
ABUS.US Arbutus Biopharma Corporation 20260610 0 4.24 4.265 4.09 4.12 1965971 4.12 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260610 0 1.32 1.368 1.28 1.29 53800 1.29 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260610 0 21.79 22.15 21.23 21.25 1231800 21.25 down down correct
ACB.US Aurora Cannabis Inc 20260610 0 3.34 3.43 3.28 3.29 902300 3.29 down down correct
ACET.US Adicet Bio Inc 20260610 0 7.27 7.42 7.24 7.31 34800 7.31 up up correct
ACGL.US Arch Capital Group Ltd 20260610 0 91.5 92.26 90.38 91.31 2594800 91.31 down down correct
ACGLN.US Arch Capital Group Ltd 20260610 0 16.19 16.288 16.11 16.11 39500 15.8303 down down correct
ACGLO.US Arch Capital Group Ltd 20260610 0 19.38 19.465 19.28 19.28 20304 18.9399 down down correct
ACHC.US Acadia Healthcare Company Inc 20260610 0 25.53 26.13 23.78 23.91 1806200 23.91 down down correct
ACHV.US Achieve Life Sciences Inc 20260610 0 5.5 5.79 5.47 5.75 1266100 5.75 up up correct
ACIU.US AC Immune SA 20260610 0 2.22 2.22 2.095 2.12 560621 2.12 down down correct
ACIW.US ACI Worldwide Inc 20260610 0 42.07 43.76 41.58 43.73 1166400 43.73 up up correct
ACLS.US Axcelis Technologies Inc 20260610 0 161.55 172 154.06 157.43 821900 157.43 down up incorrect
ACMR.US ACM Research Inc 20260610 0 81.1 85.2 76.81 79.96 1161000 79.96 down down correct
ACNB.US ACNB Corporation 20260610 0 56.6 57.16 56.49 57.08 47487 57.08 up up correct
ACRS.US Aclaris Therapeutics Inc 20260610 0 4.29 4.39 4.08 4.1 1224418 4.1 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260610 0 42.07 42.89 41.9 42.57 251700 42.57 up up correct
ACTG.US Acacia Research Corporation 20260610 0 4.74 4.805 4.66 4.66 211833 4.66 down down correct
ACVA.US ACV Auctions Inc 20260610 0 5.63 5.975 5.6 5.94 3740500 5.94 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260610 0 1.59 1.65 1.55 1.6 48815 1.6 up up correct
ADAG.US Adagene Inc 20260610 0 3.35 3.43 3.26 3.32 104900 3.32 down down correct
ADBE.US Adobe Inc 20260610 0 233.02 238.51 231.74 233.38 5176900 233.38 up up correct
ADC.US PA 20260610 0 17.02 17.09 17.02 17.07 6134 16.8943 up up correct
ADI.US Analog Devices Inc 20260610 0 399.56 411 392.41 392.67 3868600 392.67 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260610 0 2.11 2.19 2.11 2.16 14000 2.16 up up correct
ADMA.US ADMA Biologics Inc 20260610 0 8.29 8.895 8.29 8.48 4177100 8.48 up up correct
ADP.US Automatic Data Processing Inc 20260610 0 230.81 233.2 228.42 231.1 2155100 229.3599 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260610 0 4.2875 4.5575 4.2525 4.2675 3006000 17.07 down down correct
ADSK.US Autodesk Inc 20260610 0 220.5 225.11 218 221.28 1741000 221.28 up up correct
ADTN.US ADTRAN Inc 20260610 0 14.26 15.03 14.26 14.95 2386000 14.95 up up correct
ADTX.US Aditxt Inc 20260610 0 0.0218 0.0238 0.0172 0.0185 244949797 0.0185 down down correct
ADUS.US Addus HomeCare Corporation 20260610 0 92.71 93.99 91.73 93.17 154300 93.17 up up correct
ADV.US Advantage Solutions Inc 20260610 0 37.4 40.09 37.4 38.53 63600 38.53 up up correct
ADXN.US Addex Therapeutics Ltd 20260610 0 7.27 7.27 6.5 6.5 5000 6.5 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260610 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260610 0 1.06 1.33 1 1.2 1339400 1.2 up up correct
AEHR.US Aehr Test Systems 20260610 0 93 104.44 90.7 93.32 2097900 93.32 up up correct
AEI.US Alset EHome International Inc 20260610 0 1.315 1.4 1.22 1.34 16242 1.34 up up correct
AEIS.US Advanced Energy Industries Inc 20260610 0 311 325.16 304.46 308.17 662600 308.17 down down correct
AEMD.US Aethlon Medical Inc 20260610 0 1.95 2.21 1.94 2.02 1107000 2.02 up up correct
AEP.US American Electric Power Company Inc 20260610 0 128.47 128.94 127.05 128.53 5817600 128.53 up down incorrect
AEYE.US AudioEye Inc 20260610 0 6.65 6.95 6.56 6.68 64200 6.68 up up correct
AFBI.US Affinity Bancshares Inc 20260610 0 22.5 22.51 22.5 22.51 1400 22.51 up down incorrect
AFCG.US AFC Gamma Inc 20260610 0 3.43 3.48 3.35 3.41 121500 3.3574 down down correct
AFIB.US Acutus Medical Inc 20260610 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
AFRM.US Affirm Holdings Inc 20260610 0 63.65 66.21 62.7 62.81 4507600 62.81 down down correct
AFYA.US Afya Limited 20260610 0 14.44 14.79 14.4 14.69 72200 14.69 up down incorrect
AGEN.US Agenus Inc 20260610 0 3.11 3.17 3.06 3.07 758700 3.07 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260610 0 28.1 29.04 27.7 28.88 1021500 28.88 up up correct
AGMH.US AGM Group Holdings Inc 20260610 0 1.12 1.19 1.05 1.09 1012700 1.09 down down correct
AGNC.US AGNC Investment Corp 20260610 0 10.25 10.37 10.17 10.18 17007300 10.0689 down up incorrect
AGNCM.US AGNC Investment Corp 20260610 0 25.04 25.1211 25.04 25.04 12608 24.5162
AGNCN.US AGNC Investment Corp 20260610 0 25.8 25.951 25.8 25.93 25600 25.3511 up up correct
AGNCO.US AGNC Investment Corp 20260610 0 25.48 25.555 25.48 25.54 24600 24.9719 up up correct
AGNCP.US AGNC Investment Corp. 20260610 0 25.13 25.24 25.13 25.22 41079 24.6653 up up correct
AGYS.US Agilysys Inc 20260610 0 89.33 92.51 87.65 91.15 310200 91.15 up down incorrect
AHCO.US AdaptHealth Corp 20260610 0 9.89 10.11 9.805 9.93 906900 9.93 up up correct
AIHS.US Senmiao Technology Limited 20260610 0 1.33 1.509 1.2 1.44 96600 1.44 up up correct
AIP.US Arteris Inc. Common Stock 20260610 0 32.92 35.09 32.42 33.51 811648 33.51 up up correct
AIRG.US Airgain Inc 20260610 0 6.79 7 6.71 6.71 52900 6.71 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260610 0 5.2 5.53 4.95 4.97 584900 4.97 down down correct
AIRT.US Air T Inc 20260610 0 21.94 22.31 21.94 22.27 65 22.27 up up correct
AIRTP.US Air T Inc 20260610 0 18.089 18.089 18.089 18.089 0 18.089
AKAM.US Akamai Technologies Inc 20260610 0 134.55 139.83 129.33 129.97 4764600 129.97 down down correct
AKBA.US Akebia Therapeutics Inc 20260610 0 0.92 0.959 0.823 0.873 7210100 0.873 down down correct
AKTS.US Akoustis Technologies Inc 20260610 0 19.02 19.58 18.46 18.58 124000 18.58 down down correct
AKTX.US Akari Therapeutics Plc 20260610 0 14.68 15.899 14.11 14.63 39000 14.63 down down correct
ALCO.US Alico Inc 20260610 0 41.23 41.71 41.04 41.41 25791 41.36 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260610 0 1.71 1.8 1.65 1.69 916700 1.69 down down correct
ALEC.US Alector Inc 20260610 0 1.69 1.69 1.485 1.52 429021 1.52 down down correct
ALF.US Alfi Inc 20260610 0 10.88 10.88 10.8 10.8 2400 10.8 down down correct
ALGM.US Allegro MicroSystems Inc 20260610 0 45.68 47.05 44 44.54 1598800 44.54 down down correct
ALGN.US Align Technology Inc 20260610 0 177.73 179.21 169.99 170.5 1155000 170.5 down down correct
ALGS.US Aligos Therapeutics Inc 20260610 0 5.12 5.31 5.07 5.16 32100 5.16 up up correct
ALGT.US Allegiant Travel Company 20260610 0 85.39 85.99 80.01 80.15 382300 80.15 down down correct
ALHC.US Alignment Healthcare Inc 20260610 0 19.12 20.89 19.085 20.56 13406600 20.56 up up correct
ALKS.US Alkermes plc 20260610 0 44.37 45.38 43.79 43.84 1659600 43.84 down down correct
ALKT.US Alkami Technology Inc 20260610 0 14.98 15.58 14.77 15.01 2214700 15.01 up up correct
ALLO.US Allogene Therapeutics Inc 20260610 0 1.795 1.8585 1.76 1.78 7943853 1.78 down down correct
ALLT.US Allot Ltd 20260610 0 7.08 7.28 7.03 7.06 222965 7.06 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260610 0 297.69 299.7 290.53 291.22 927300 291.22 down down correct
ALOT.US AstroNova Inc 20260610 0 15.74 16.27 15.59 15.92 62300 15.92 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260610 0 0.0001 0.0001 0.0001 0.0001 628 0.0001
ALRM.US Alarm.com Holdings Inc 20260610 0 45.26 46.46 45.15 46.15 532500 46.15 up down incorrect
ALRS.US Alerus Financial Corporation 20260610 0 29.46 29.85 29.35 29.68 156645 29.4668 up up correct
ALT.US Altimmune Inc 20260610 0 2.62 2.705 2.605 2.61 3042400 2.61 down down correct
ALTO.US Alto Ingredients Inc 20260610 0 5.39 5.88 5.33 5.66 3231342 5.66 up up correct
ALXO.US ALX Oncology Holdings Inc 20260610 0 1.53 1.59 1.46 1.46 708108 1.46 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260610 0 1.14 1.16 1.12 1.16 41600 1.16 up up correct
AMAL.US Amalgamated Financial Corp 20260610 0 43.6 44.25 43.52 43.7 132000 43.7 up up correct
AMAT.US Applied Materials Inc 20260610 0 502.79 534.44 494.88 497.01 11393800 497.01 down down correct
AMBA.US Ambarella Inc 20260610 0 65.7 67.43 62.1 62.63 1203400 62.63 down down correct
AMCX.US AMC Networks Inc 20260610 0 9.91 10.28 9.86 10.2 513700 10.2 up up correct
AMD.US Advanced Micro Devices Inc 20260610 0 467.97 477.45 448.33 452.4 27777400 452.4 down down correct
AMGN.US Amgen Inc 20260610 0 346.86 348.59 337.49 337.73 3000400 337.73 down up incorrect
AMKR.US Amkor Technology Inc 20260610 0 69.51 76.78 69.02 69.61 5619200 69.61 up up correct
AMPG.US AmpliTech Group Inc 20260610 0 6.58 8.29 6.5 7.6 13386800 7.6 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260610 0 20.21 20.77 19.985 20.29 405165 20.29 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260610 0 6.86 7.15 6.81 6.9 1881100 6.9 up up correct
AMRN.US Amarin Corporation plc 20260610 0 14.9 15.11 14.64 14.76 81200 14.76 down down correct
AMSC.US American Superconductor Corporation 20260610 0 40.29 40.96 36.72 36.78 2420000 36.78 down down correct
AMSF.US AMERISAFE Inc 20260610 0 31.27 32.19 31.27 32.05 243300 31.6368 up up correct
AMST.US Amesite Inc 20260610 0 1.25 1.3 1.211 1.24 83200 1.24 down down correct
AMTB.US Amerant Bancorp Inc 20260610 0 23.4 23.74 23.21 23.54 219500 23.54 up down incorrect
AMTX.US Aemetis Inc 20260610 0 2.08 2.11 2 2.01 801400 2.01 down down correct
AMZN.US Amazon.com Inc 20260610 0 243.61 244.07 237.45 238 38590200 238 down down correct
ANAB.US AnaptysBio Inc 20260610 0 50.985 53.93 50.92 52.1 445400 52.1 up up correct
ANDE.US The Andersons Inc 20260610 0 73.5 74.72 73.16 74.24 393100 74.0229 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260610 0 0.395 0.4 0.39 0.4 9100 0.4 up up correct
ANGI.US Angi Inc 20260610 0 5.72 5.89 5.61 5.69 617300 5.69 down down correct
ANGO.US AngioDynamics Inc 20260610 0 12.35 12.53 12.25 12.28 299800 12.28 down down correct
ANIK.US Anika Therapeutics Inc 20260610 0 14.6 15.015 14.25 14.945 117483 14.945 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260610 0 81.58 83.97 81.33 81.85 268500 81.85 up down incorrect
ANIX.US Anixa Biosciences Inc 20260610 0 2.4 2.5 2.35 2.35 113100 2.35 down down correct
ANNX.US Annexon Inc 20260610 0 5.15 5.3 4.675 4.72 2627000 4.72 down down correct
ANY.US Sphere 3D Corp 20260610 0 3.06 3.15 2.754 2.86 358500 2.86 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260610 0 40.56 42.3 37.78 38.61 959800 38.61 down down correct
AOUT.US American Outdoor Brands Inc 20260610 0 10.12 10.45 9.94 10.24 89837 10.24 up up correct
APA.US APA Corporation 20260610 0 37.56 38.53 37.2 38 4804800 37.7344 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260610 0 10.1223 10.7852 9.5107 10.3143 1539 10.3143 up up correct
APEI.US American Public Education Inc 20260610 0 52.84 54.4 51.95 53.89 142888 53.89 up up correct
API.US Agora Inc 20260610 0 4.48 4.63 4.43 4.47 272670 4.47 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260610 0 3.615 3.615 3.615 3.615 0 3.615
APM.US Aptorum Group Limited 20260610 0 0.104 0.104 0.0835 0.0904 884111 0.9038 down down correct
APOG.US Apogee Enterprises Inc 20260610 0 39.27 39.65 38.12 38.54 276600 38.2732 down down correct
APP.US AppLovin Corporation 20260610 0 505.99 517.12 492.63 492.98 4842600 492.98 down down correct
APPF.US AppFolio Inc 20260610 0 166.4 173.39 164.705 168.32 350000 168.32 up up correct
APPN.US Appian Corporation 20260610 0 23.49 24.18 22.74 23.44 590400 23.44 down down correct
APPS.US Digital Turbine Inc 20260610 0 9.7 10.8 9.66 10.22 8416000 10.22 up up correct
APRE.US Aprea Therapeutics Inc 20260610 0 0.739 0.79 0.739 0.755 78600 0.755 up up correct
APVO.US Aptevo Therapeutics Inc 20260610 0 4.66 4.74 4.6 4.72 8600 4.72 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260610 0 1.37 1.4 1.37 1.375 3750 1.375 up down incorrect
APYX.US Apyx Medical Corporation 20260610 0 4.88 4.98 4.61 4.61 166300 4.61 down down correct
AQB.US AquaBounty Technologies Inc 20260610 0 0.96 1 0.95 0.977 55100 0.977 up up correct
AQMS.US Aqua Metals Inc 20260610 0 3.477 3.49 3.31 3.31 28900 3.31 down down correct
AQST.US Aquestive Therapeutics Inc 20260610 0 3.95 4.055 3.915 3.99 1588500 3.99 up up correct
ARAY.US Accuray Incorporated 20260610 0 0.33 0.34 0.32 0.33 1197200 0.33
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260610 0 0.85 0.924 0.84 0.8566 1653573 0.8566 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260610 0 0.0351 0.0499 0.0351 0.0499 10376 0.0499 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260610 0 3.515 3.85 3.515 3.76 12700 3.76 up down incorrect
ARCB.US ArcBest Corporation 20260610 0 159.99 169.64 156.03 165.16 789200 165.16 up up correct
ARCC.US Ares Capital Corporation 20260610 0 19.01 19.23 18.96 19.04 3673100 18.5655 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260610 0 7.14 7.3 6.8 6.89 316200 6.89 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260610 0 0.0002 0.0002 0.0002 0.0002 787 0.0002
ARDX.US Ardelyx Inc 20260610 0 5.55 5.91 5.545 5.61 2939900 5.61 up up correct
AREC.US American Resources Corporation 20260610 0 2.08 2.13 2.01 2.06 2418200 2.06 down down correct
ARGX.US argenx SE 20260610 0 881.11 888.5 861.26 862.18 349300 862.18 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260610 0 6.6 6.935 6.5 6.7 1132400 6.7 up up correct
ARKO.US Arko Corp 20260610 0 7.64 8.2 7.62 8.07 1212600 8.07 up up correct
ARKR.US Ark Restaurants Corp 20260610 0 6.06 6.06 6.06 6.06 247 6.06
ARLP.US Alliance Resource Partners L.P 20260610 0 25.52 25.76 25.22 25.25 202900 25.25 down down correct
AROW.US Arrow Financial Corporation 20260610 0 37.87 38.48 37.375 38.07 112632 38.07 up up correct
ARQQ.US Arqit Quantum Inc 20260610 0 12.16 13.908 12.16 13.09 580200 13.09 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20260610 0 0.0575 0.0625 0.0575 0.06 24057 0.06 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260610 0 22.65 24 22.56 23.23 1412400 23.23 up down incorrect
ARRY.US Array Technologies Inc 20260610 0 7.29 7.33 6.8 6.835 7229900 6.835 down down correct
ARTL.US Artelo Biosciences Inc 20260610 0 1.3 1.36 1.27 1.3 649925 1.3
ARTNA.US Artesian Resources Corporation 20260610 0 33.01 33.51 32.79 33.06 26807 33.06 up down incorrect
ARTW.US Art's 20260610 0 2.68 2.71 2.63 2.64 19622 2.64 down up incorrect
ARVN.US Arvinas Inc 20260610 0 7.15 7.35 6.97 6.98 680200 6.98 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260610 0 73.33 74.87 69.51 70.73 1546400 70.73 down up incorrect
ASLE.US AerSale Corporation 20260610 0 6.34 6.366 6.16 6.18 364900 6.18 down down correct
ASMB.US Assembly Biosciences Inc 20260610 0 22.5 23.99 22.18 22.26 195500 22.26 down down correct
ASML.US ASML Holding N.V 20260610 0 1746.46 1812 1723.21 1734.19 2586351 1734.19 down down correct
ASO.US Academy Sports and Outdoors Inc 20260610 0 49.62 51.08 48.6082 49.88 2174820 49.7292 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20260610 0 10.84 10.85 10.84 10.85 900 10.85 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260610 0 11.7 11.7 11.7 11.7 0 11.7
ASPS.US Altisource Portfolio Solutions S.A 20260610 0 6.35 6.6256 6.3 6.55 20366 6.55 up up correct
ASPU.US Aspen Group Inc 20260610 0 0.307 0.31 0.306 0.31 3434 0.31 up up correct
ASRT.US Assertio Holdings Inc 20260610 0 23.4726 23.4877 23.4658 23.4808 3151576 23.4808 up up correct
ASRV.US AmeriServ Financial Inc 20260610 0 3.77 3.81 3.74 3.77 8994 3.77
ASTC.US Astrotech Corporation 20260610 0 24.04 28.32 22.03 24 818959 24 down down correct
ASTE.US Astec Industries Inc 20260610 0 51.73 52.9 49.46 49.46 298300 49.46 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260610 0 4.65 4.72 4.56 4.56 627847 4.56 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260610 0 0.0346 0.0346 0.0346 0.0346 2206 0.0346
ASTS.US AST SpaceMobile Inc 20260610 0 88.795 93.1 87.12 87.32 16178400 87.32 down down correct
ASUR.US Asure Software Inc 20260610 0 8.99 9.05 8.81 8.87 92700 8.87 down down correct
ASYS.US Amtech Systems Inc 20260610 0 18.8 20.3 18.46 19.31 233700 19.31 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260610 0 3.84 4.005 3.77 3.78 3280900 3.78 down down correct
ATCX.US Atlas Technical Consultants Inc 20260610 0 3.8 3.93 3.8 3.9 11300 3.9 up up correct
ATEC.US Alphatec Holdings Inc 20260610 0 8.26 8.36 8.07 8.13 1562900 8.13 down down correct
ATER.US Aterian Inc 20260610 0 1.145 1.215 1.13 1.18 248600 1.18 up up correct
ATEX.US Anterix Inc 20260610 0 63.93 67.38 61.7236 64.78 732445 64.78 up up correct
ATHE.US Alterity Therapeutics Limited 20260610 0 4.17 4.23 4.02 4.15 23700 4.15 down down correct
ATLC.US Atlanticus Holdings Corporation 20260610 0 88.61 90.96 87.43 88.59 106200 88.59 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260610 0 25.18 25.19 25.102 25.17 12000 24.7905 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260610 0 23.9 23.993 23.83 23.945 2200 23.945 up up correct
ATLO.US Ames National Corporation 20260610 0 30.3 30.5 30.1 30.16 55700 30.16 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260610 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
ATNI.US ATN International Inc 20260610 0 26.41 27.24 26.22 27.02 46000 26.737 up up correct
ATOM.US Atomera Incorporated 20260610 0 7.99 8.98 7.92 8.02 924800 8.02 up up correct
ATOS.US Atossa Therapeutics Inc 20260610 0 4.39 4.59 4.36 4.4 29976 4.4 up up correct
ATRA.US Atara Biotherapeutics Inc 20260610 0 9.7 10.23 9.49 9.86 56400 9.86 up up correct
ATRC.US AtriCure Inc 20260610 0 27.3 27.91 26.94 27.51 703900 27.51 up up correct
ATRO.US Astronics Corporation 20260610 0 84.3901 86.19 81.75 82.34 613469 65.7143 down down correct
ATXI.US Avenue Therapeutics Inc 20260610 0 0.36 0.36 0.36 0.36 0 0.36
AUB.US Atlantic Union Bankshares Corporation 20260610 0 38.96 39.28 38.64 38.77 913400 38.77 down down correct
AUBN.US Auburn National Bancorporation Inc 20260610 0 25.55 25.55 25.13 25.13 2100 25.13 down down correct
AUDC.US AudioCodes Ltd 20260610 0 9.37 9.57 9.35 9.4 128000 9.4 up up correct
AUID.US Ipsidy Inc. Common Stock 20260610 0 1.19 1.29 1.15 1.26 107221 1.26 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260610 0 15.85 16.04 15.6 15.66 1018600 15.66 down down correct
AUR.US Aurora Innovation Inc 20260610 0 6.02 6.22 5.99 6.05 30050400 6.05 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260610 0 6.34 6.49 6.1 6.12 676686 6.12 down down correct
AUROW.US Aurora Innovation Inc 20260610 0 0.3372 0.3375 0.32 0.32 2044 0.32 down down correct
AUTL.US Autolus Therapeutics plc 20260610 0 1.46 1.5002 1.44 1.48 890705 1.48 up up correct
AUUD.US Auddia Inc 20260610 0 1.29 1.357 1.25 1.29 386000 1.29
AVAH.US Aveanna Healthcare Holdings Inc 20260610 0 7.1 7.2 6.805 6.89 1862000 6.89 down down correct
AVAV.US AeroVironment Inc 20260610 0 173.89 177.5 172 172.93 813800 172.93 down down correct
AVGO.US Broadcom Inc 20260610 0 381.5 385.81 371.17 372.1 38193500 371.4832 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260610 0 4.38 4.46 4.36 4.39 237400 4.39 up up correct
AVNW.US Aviat Networks Inc 20260610 0 18.59 19.13 18.3 18.35 96500 18.35 down down correct
AVO.US Mission Produce Inc 20260610 0 10.9 11.34 10.73 11.24 2627015 11.24 up up correct
AVPT.US Avepoint Inc 20260610 0 10.34 10.915 10.26 10.72 2431600 10.72 up up correct
AVT.US Avnet Inc 20260610 0 85.87 88.22 84.92 85.39 644700 85.39 down down correct
AVTX.US Avalo Therapeutics Inc 20260610 0 12.84 13.27 12.81 13.1 1635200 13.1 up up correct
AVXL.US Anavex Life Sciences Corp 20260610 0 2.53 2.585 2.46 2.46 921700 2.46 down down correct
AWRE.US Aware Inc 20260610 0 1.35 1.47 1.35 1.43 14200 1.43 up down incorrect
AXGN.US AxoGen Inc 20260610 0 42.69 43.64 40.33 41.34 1240200 41.34 down down correct
AXON.US Axon Enterprise Inc 20260610 0 448.66 462.99 437.98 447.59 727600 447.59 down down correct
AXSM.US Axsome Therapeutics Inc 20260610 0 246.18 256 245.11 246.34 741200 246.34 up up correct
AXTI.US AXT Inc 20260610 0 81.6 90.35 79.56 85.29 9360000 85.29 up up correct
AYTU.US Aytu Biopharma Inc 20260610 0 2.3 2.34 2.23 2.24 13400 2.24 down down correct
AZN.US AstraZeneca PLC 20260610 0 180.94 181.72 177.88 178.96 2129600 178.96 down down correct
BAC.US PQ 20260610 0 16.69 16.75 16.6609 16.72 79877 16.72 up up correct
BAND.US Bandwidth Inc 20260610 0 62.62 66.6189 59.01 59.31 941560 59.31 down down correct
BANF.US BancFirst Corporation 20260610 0 113.31 115.25 113.06 114.05 167900 113.5522 up up correct
BANR.US Banner Corporation 20260610 0 65.72 66.61 65.72 66.5 248600 66.5 up up correct
BANX.US StoneCastle Financial Corp 20260610 0 19.49 19.58 19.35 19.49 21300 19.1936
BAOS.US Baosheng Media Group Holdings Limited 20260610 0 2.79 3.05 2.79 2.97 305600 2.97 up up correct
BATRA.US The Liberty Braves Group 20260610 0 53.91 55.12 52 54.76 36800 54.76 up up correct
BATRK.US The Liberty Braves Group 20260610 0 49.84 51.04 49.53 50.67 707700 50.67 up up correct
BBBY.US Bed Bath & Beyond Inc 20260610 0 5.71 5.96 5.51 5.55 1695400 5.55 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260610 0 10.76 10.76 10.26 10.69 414700 10.69 down down correct
BBGI.US Beasley Broadcast Group Inc 20260610 0 21.59 24.5 21.59 23.06 19600 23.06 up up correct
BBIG.US Vinco Ventures Inc 20260610 0 0.0015 0.0035 0.0015 0.0035 78065 0.0035 up down incorrect
BBIO.US BridgeBio Pharma Inc 20260610 0 67.1 69.415 67.015 67.405 2128400 67.405 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20260610 0 1.23 1.29 1.21 1.24 28600 1.24 up up correct
BBLGW.US Bone Biologics Corp Warrants 20260610 0 15.4 15.4 15.34 15.34 200 15.34 down down correct
BBSI.US Barrett Business Services Inc 20260610 0 34.02 34.94 33.57 34.34 311343 34.34 up up correct
BCAB.US BioAtla Inc 20260610 0 3.4 3.91 3.4 3.65 38975 3.65 up up correct
BCBP.US BCB Bancorp Inc 20260610 0 11.19 11.27 11.14 11.15 139000 11.15 down down correct
BCDA.US BioCardia Inc 20260610 0 0.88 0.92 0.81 0.81 1421300 0.81 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260610 0 0.78 0.83 0.74 0.83 33000 0.83 up up correct
BCML.US BayCom Corp 20260610 0 32.54 32.71 32.14 32.31 99500 32.01 down down correct
BCOR.US Blucora Inc 20260610 0 23.25 23.25 22.88 22.88 400 22.8557 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260610 0 10.9 10.9 10.75 10.9 500 10.9
BCPC.US Balchem Corporation 20260610 0 163.08 163.67 160.77 161.65 184800 161.65 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260610 0 8.31 8.4 8.15 8.19 3652300 8.19 down down correct
BCTX.US BriaCell Therapeutics Corp 20260610 0 3.01 3.11 2.88 2.88 262100 2.88 down down correct
BCYC.US Bicycle Therapeutics plc 20260610 0 4.13 4.24 4.025 4.03 238100 4.03 down up incorrect
BDSX.US Biodesix Inc 20260610 0 15 16 14.795 15.01 29100 15.01 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260610 0 1.9 1.93 1.815 1.85 1549700 1.85 down down correct
BEAM.US Beam Therapeutics Inc 20260610 0 30.18 31.5 29.435 29.49 1528900 29.49 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260610 0 0.785 0.8 0.759 0.764 611800 0.764 down down correct
BEATW.US Heartbeam Inc. Warrant 20260610 0 0.0505 0.0506 0.0505 0.0505 3300 0.0505
BEEM.US Beam Global 20260610 0 1.21 1.225 1.11 1.11 709300 1.11 down down correct
BELFA.US Bel Fuse Inc 20260610 0 249.11 257.1 240.12 245.48 232500 245.4173 down down correct
BELFB.US Bel Fuse Inc 20260610 0 279.69 290.29 273.54 276.95 333100 276.8806 down down correct
BFC.US Bank First Corporation 20260610 0 144.61 146.15 143.24 143.83 139100 143.2832 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260610 0 0.852 0.9 0.85 0.863 64800 0.863 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20260610 0 0.0265 0.0265 0.0265 0.0265 7894 0.0265
BFST.US Business First Bancshares Inc 20260610 0 28.96 29.24 28.7 28.9 242600 28.9 down up incorrect
BHF.US Brighthouse Financial Inc 20260610 0 62.97 63.41 62.82 63.09 590900 63.09 up up correct
BHFAL.US Brighthouse Financial Inc 20260610 0 15.7 15.83 15.7 15.8 22600 15.8 up up correct
BHFAM.US Brighthouse Financial Inc 20260610 0 10.7 10.77 10.6 10.71 57600 10.71 up up correct
BHFAN.US Brighthouse Financial Inc 20260610 0 11.9 12.26 11.88 12.18 184700 12.18 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260610 0 15.3 15.419 15.17 15.34 35800 15.34 up down incorrect
BHFAP.US Brighthouse Financial Inc 20260610 0 14.8 14.99 14.77 14.93 22100 14.93 up down incorrect
BIDU.US Baidu Inc 20260610 0 118.01 122.22 117.25 117.48 2329500 117.48 down down correct
BIIB.US Biogen Inc 20260610 0 200.21 201.94 194.1 194.24 1071200 194.24 down down correct
BILI.US Bilibili Inc 20260610 0 18.03 18.635 18.03 18.08 3725700 18.08 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260610 0 0.449 0.461 0.428 0.428 67200 0.428 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260610 0 3.81 3.9708 3.72 3.77 166190 3.77 down down correct
BIVI.US BioVie Inc 20260610 0 1.68 1.685 1.5506 1.63 77254 1.63 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260610 0 4.66 4.83 4.1 4.49 107000 4.49 down down correct
BJRI.US BJ's Restaurants Inc 20260610 0 45.97 48.78 45.97 48.41 599900 48.41 up up correct
BKNG.US Booking Holdings Inc 20260610 0 164.1 164.1 159.23 160.64 6791900 160.64 down down correct
BKR.US Baker Hughes Company 20260610 0 63.38 64.3 63.01 63.02 5779100 63.02 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260610 0 15.8 15.9254 15.8 15.92 923 15.6828 up down incorrect
BKYI.US BIO 20260610 0 4.39 4.39 4.1 4.1 3300 4.1 down up incorrect
BL.US BlackLine Inc 20260610 0 27.91 28.925 27.56 27.63 1104600 27.63 down up incorrect
BLBD.US Blue Bird Corporation 20260610 0 71.16 72.33 68.7 68.71 346100 68.71 down down correct
BLDP.US Ballard Power Systems Inc 20260610 0 4.58 4.73 4.32 4.38 6100500 4.38 down down correct
BLFS.US BioLife Solutions Inc 20260610 0 27.49 28.07 26.59 26.66 433400 26.66 down down correct
BLIN.US Bridgeline Digital Inc 20260610 0 1.05 1.11 1.05 1.08 13678 1.08 up up correct
BLKB.US Blackbaud Inc 20260610 0 27.44 28.82 27.19 28.34 606200 28.34 up up correct
BLMN.US Bloomin' Brands Inc 20260610 0 7.45 7.75 7.37 7.41 2700900 7.41 down down correct
BLNK.US Blink Charging Co 20260610 0 0.666 0.7104 0.666 0.6703 1117641 0.6703 up up correct
BLRX.US BioLineRx Ltd 20260610 0 3.2 3.29 3.19 3.28 4900 3.28 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260610 0 7.23 7.63 7.16 7.4 811577 7.4 up up correct
BMBL.US Bumble Inc 20260610 0 2.76 2.795 2.67 2.71 2126779 2.71 down up incorrect
BMEA.US Biomea Fusion Inc 20260610 0 1.12 1.189 1.11 1.15 732451 1.15 up up correct
BMRA.US Biomerica Inc 20260610 0 2.03 2.05 2.02 2.02 9500 2.02 down down correct
BMRC.US Bank of Marin Bancorp 20260610 0 26.06 26.69 25.68 26.15 101300 26.15 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260610 0 57.77 58.26 55.99 56.17 2055900 56.17 down down correct
BNGO.US Bionano Genomics Inc 20260610 0 1.15 1.19 1.15 1.16 91300 1.16 up up correct
BNR.US Burning Rock Biotech Limited 20260610 0 8.23 8.435 8.21 8.33 9500 8.33 up down incorrect
BNTC.US Benitec Biopharma Inc 20260610 0 10.2 10.8 10.2 10.39 71300 10.39 up up correct
BNTX.US BioNTech SE 20260610 0 85.7 87.3 85.087 86.15 1213800 86.15 up up correct
BOKF.US BOK Financial Corporation 20260610 0 130.86 133.16 130.35 131.6 213500 131.6 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20260610 0 4.61 4.612 4.43 4.43 11476 4.43 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260610 0 1.34 1.48 1.289 1.47 119800 1.47 up up correct
BOOM.US DMC Global Inc 20260610 0 6.79 7.03 6.77 6.89 194800 6.89 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260610 0 4.41 4.41 4.24 4.25 45600 4.25 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260610 0 25.24 26.49 24.7 24.72 25400 24.72 down down correct
BOXL.US Boxlight Corporation 20260610 0 0.774 0.884 0.77 0.79 29358 4.74 up up correct
BPOP.US Popular Inc 20260610 0 159.95 159.95 155.61 156.15 541100 156.15 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260610 0 25.255 25.45 25.255 25.41 5444 25.154 up up correct
BPRN.US The Bank of Princeton 20260610 0 36 36.57 36 36.5 18300 36.5 up down incorrect
BPTH.US Bio 20260610 0 0.04 0.04 0.03 0.04 27000 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260610 0 16.89 17.1 16.61 16.76 17000 16.76 down down correct
BPYPN.US Brookfield Property Partners L.P 20260610 0 13.66 13.76 13.61 13.76 21400 13.76 up up correct
BPYPO.US Brookfield Property Partners L.P 20260610 0 15.17 15.215 14.95 15.09 15700 15.09 down down correct
BPYPP.US Brookfield Property Partners L.P 20260610 0 15.318 15.44 15.318 15.34 5800 15.34 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260610 0 1.635 1.67 1.635 1.65 1766 1.65 up up correct
BRID.US Bridgford Foods Corporation 20260610 0 7.2 7.49 6.57 6.79 48900 6.79 down down correct
BRKR.US Bruker Corporation 20260610 0 56.7 57.66 54.88 54.92 1376200 54.8714 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260610 0 1.21 1.27 1.21 1.25 12900 1.25 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260610 0 0.382 0.3985 0.3701 0.38 544083 0.38 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260610 0 21.63 22.45 21.404 21.66 2739700 21.66 up down incorrect
BSBK.US Bogota Financial Corp 20260610 0 8.94 8.99 8.83 8.91 23225 8.91 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20260610 0 14.89 15.15 14.77 15.015 54531 15.015 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260610 0 0.001 0.001 0.001 0.001 0 0.001
BSRR.US Sierra Bancorp 20260610 0 39.94 40.76 39.73 40.18 57700 40.18 up down incorrect
BSVN.US Bank7 Corp 20260610 0 45.71 45.98 45.64 45.87 10400 45.5989 up down incorrect
BSY.US Bentley Systems Incorporated 20260610 0 32.35 33.36 32.23 32.45 1750400 32.45 up up correct
BTAI.US BioXcel Therapeutics Inc 20260610 0 1.07 1.11 1.06 1.09 501800 1.09 up up correct
BTBD.US BT Brands Inc. Common Stock 20260610 0 1.18 1.19 1.14 1.14 17092 1.14 down down correct
BTBDW.US BT Brands Inc. Warrant 20260610 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260610 0 1.74 1.76 1.66 1.7 23341700 1.7 down down correct
BTCS.US BTCS Inc. Common Stock 20260610 0 1.22 1.255 1.15 1.16 1132600 1.16 down down correct
BTCY.US Biotricity Inc. Common Stock 20260610 0 0.116 0.12 0.11 0.11 32540 0.11 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260610 0 8.67 8.92 8.618 8.67 1012200 8.5656
BUSE.US First Busey Corporation 20260610 0 28.37 28.6 28.29 28.33 772860 28.0808 down down correct
BVS.US Bioventus Inc 20260610 0 9.18 9.385 9.035 9.05 400700 9.05 down down correct
BWAY.US BrainsWay Ltd 20260610 0 14.05 14.76 14.038 14.15 129300 14.15 up up correct
BWB.US Bridgewater Bancshares Inc 20260610 0 19.7 19.98 19.59 19.63 131800 19.63 down down correct
BWEN.US Broadwind Inc 20260610 0 4.06 4.39 3.83 3.96 581377 3.96 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260610 0 55.73 56.3999 53.89 55.75 77385 55.75 up up correct
BWMN.US Bowman Consulting Group Ltd 20260610 0 32.44 32.44 30.59 30.63 100375 30.63 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260610 0 18.5 18.89 18.22 18.37 116300 18.37 down down correct
BYFC.US Broadway Financial Corporation 20260610 0 9.83 10.1 9.69 10.1 1900 10.1 up up correct
BYND.US Beyond Meat Inc 20260610 0 0.689 0.705 0.661 0.682 42029000 0.682 down down correct
BYRN.US Byrna Technologies Inc 20260610 0 6.24 6.55 6.18 6.27 301500 6.27 up down incorrect
BYSI.US BeyondSpring Inc 20260610 0 1.72 1.75 1.65 1.65 8700 1.65 down up incorrect
BZ.US Kanzhun Ltd ADR 20260610 0 13.39 13.665 13.205 13.24 2229500 13.24 down down correct
BZUN.US Baozun Inc 20260610 0 2.63 2.66 2.585 2.59 199600 2.59 down down correct
CAAS.US China Automotive Systems Inc 20260610 0 4.49 4.5 4.39 4.46 13100 4.46 down down correct
CABA.US Cabaletta Bio Inc 20260610 0 3.15 3.38 3.025 3.04 2901600 3.04 down down correct
CAC.US Camden National Corporation 20260610 0 51.49 52.21 51.22 51.8 70800 51.3959 up up correct
CACC.US Credit Acceptance Corporation 20260610 0 565.95 574.63 553.77 557.21 163000 557.21 down down correct
CADCX.US CADCX 20260610 0 23.8 23.8 23.8 23.8 0 23.6504
CADEX.US CADEX 20260610 0 23.9 23.9 23.9 23.9 0 23.7322
CADFX.US CION Ares Diversified Credit Fund W 20260610 0 24.15 24.15 24.15 24.15 0 23.9842
CADL.US Candel Therapeutics Inc. Common Stock 20260610 0 8.53 8.985 8.1 8.35 1600397 8.35 down down correct
CADSX.US CADSX 20260610 0 24.01 24.01 24.01 24.01 0 23.8513
CADUX.US CADUX 20260610 0 24.11 24.11 24.11 24.11 0 23.9343
CADWX.US CADWX 20260610 0 23.96 23.96 23.96 23.96 0 23.7953
CAKE.US The Cheesecake Factory Incorporated 20260610 0 68.75 71.24 68.25 70.62 1417400 70.62 up up correct
CALA.US Calithera Biosciences Inc 20260610 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260610 0 78.3 80.01 77.77 79.07 721400 79.07 up down incorrect
CAMP.US CalAmp Corp 20260610 0 4.11 4.735 4.01 4.34 181200 4.34 up up correct
CAMT.US Camtek Ltd 20260610 0 164.61 176.83 163.96 166.69 349800 166.69 up up correct
CAN.US Canaan Inc 20260610 0 0.325 0.339 0.321 0.321 7666700 0.321 down down correct
CAPR.US Capricor Therapeutics Inc 20260610 0 25.98 26.42 25.01 25.33 1484400 25.33 down down correct
CAR.US Avis Budget Group Inc 20260610 0 180.75 188.1 179.5 186.83 553500 186.83 up up correct
CARE.US Carter Bankshares Inc 20260610 0 28.74 29.41 28.68 29.12 199400 29.12 up down incorrect
CARG.US CarGurus Inc 20260610 0 27.98 28.64 27.715 28.1 1264800 28.1 up up correct
CARV.US Carver Bancorp Inc 20260610 0 1.4 1.44 1.35 1.4 1255 1.4
CASH.US Meta Financial Group Inc 20260610 0 81.18 82.64 80.77 81.55 199200 81.5 up up correct
CASS.US Cass Information Systems Inc 20260610 0 48.52 49.9 46.3 49.14 133400 49.14 up up correct
CASY.US Casey's General Stores Inc 20260610 0 800.65 917.47 793.01 915.6 2010600 915.6 up down incorrect
CATY.US Cathay General Bancorp 20260610 0 59.34 60.07 59.32 59.49 384800 59.49 up up correct
CBAN.US Colony Bankcorp Inc 20260610 0 20.61 20.8 20.61 20.65 185400 20.65 up up correct
CBAT.US CBAK Energy Technology Inc 20260610 0 0.71 0.77 0.71 0.74 184300 0.74 up up correct
CBFV.US CB Financial Services Inc 20260610 0 34.5 37.41 34.5 36.99 16671 36.99 up up correct
CBIO.US Catalyst Biosciences Inc 20260610 0 18.09 18.76 17.21 17.57 169100 17.57 down down correct
CBNK.US Capital Bancorp Inc 20260610 0 33.35 33.99 33.19 33.51 96200 33.51 up up correct
CBOE.US Cboe Global Markets Inc 20260610 0 290.31 301.99 282.08 301.08 1401200 301.08 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260610 0 43.5 48.91 43.15 44.49 11347700 44.2721 up up correct
CBSH.US Commerce Bancshares Inc 20260610 0 54 54.91 53.94 54.56 1724100 54.56 up up correct
CCAP.US Crescent Capital BDC Inc 20260610 0 11.16 11.43 11.11 11.31 169400 10.9673 up up correct
CCB.US Coastal Financial Corporation 20260610 0 72.44 73.67 71.04 71.32 105063 71.32 down down correct
CCBG.US Capital City Bank Group Inc 20260610 0 45.95 46.62 45.62 46.31 67067 46.31 up up correct
CCCC.US C4 Therapeutics Inc 20260610 0 3.57 3.885 3.53 3.87 2277200 3.87 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260610 0 24.56 24.75 24.01 24.28 62500 23.9059 down down correct
CCEL.US Cryo 20260610 0 3.64 3.7 3.6 3.63 3700 3.63 down down correct
CCEP.US Coca 20260610 0 97.17 98.88 96.91 97.51 1832100 97.51 up up correct
CCLFX.US CCLFX 20260610 0 10.43 10.43 10.43 10.43 0 10.1953
CCNE.US CNB Financial Corporation 20260610 0 31.72 32.49 31.72 32.29 121600 32.29 up up correct
CCNEP.US CNB Financial Corporation 20260610 0 24.75 24.75 24.52 24.53 600 24.53 down down correct
CCOI.US Cogent Communications Holdings Inc 20260610 0 15.75 16.05 14.43 14.46 1076300 14.46 down down correct
CCRN.US Cross Country Healthcare Inc 20260610 0 13.2 13.21 13.18 13.18 249700 13.18 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260610 0 33.75 34.69 33.285 34.23 151400 34.23 up up correct
CCXI.US ChemoCentryx Inc 20260610 0 10.29 10.29 10.29 10.29 56 10.29
CD.US Chindata Group Holdings Limited 20260610 0 4.85 5.28 4.76 4.9 225700 4.9 up up correct
CDLX.US Cardlytics Inc 20260610 0 4.63 4.99 4.591 4.83 108500 4.83 up up correct
CDNA.US CareDx Inc 20260610 0 22.61 23.76 22.61 23.46 757000 23.46 up up correct
CDNS.US Cadence Design Systems Inc 20260610 0 383.45 399.23 382 385.13 1783700 385.13 up up correct
CDW.US CDW Corporation 20260610 0 131.98 133.38 129.04 129.3 1028500 129.3 down down correct
CDXS.US Codexis Inc 20260610 0 2.45 2.51 2.34 2.35 693700 2.35 down up incorrect
CDZI.US Cadiz Inc 20260610 0 4 4.105 3.865 3.9 647651 3.9 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260610 0 22.53 22.98 22.29 22.525 1300 21.9828 down down correct
CEDAX.US CEDAX 20260610 0 21.74 21.74 21.74 21.74 0 21.4684
CEDTX.US CEDTX 20260610 0 21.58 21.58 21.58 21.58 0 21.3367
CELC.US Celcuity Inc 20260610 0 90.51 95.97 86.67 88.24 1965800 88.24 down down correct
CELH.US Celsius Holdings Inc 20260610 0 28.15 29.48 27.74 28.37 7489500 28.37 up up correct
CELU.US Celularity Inc 20260610 0 0.69 0.809 0.69 0.7736 70273 0.7736 up up correct
CELUW.US Celularity Inc 20260610 0 0.0049 0.0049 0.0035 0.0036 67074 0.0036 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260610 0 0.0249 0.0279 0.0219 0.0264 15330 0.0264 up up correct
CENT.US Central Garden & Pet Company 20260610 0 41.44 42.13 41.44 41.77 84168 41.77 up up correct
CENTA.US Central Garden & Pet Company 20260610 0 36.73 37.11 36.66 36.78 329800 36.78 up up correct
CENX.US Century Aluminum Company 20260610 0 59.73 61.37 58.5 59.04 1941300 59.04 down down correct
CERS.US Cerus Corporation 20260610 0 2.58 2.64 2.55 2.56 1840900 2.56 down down correct
CERT.US Certara Inc 20260610 0 5.13 5.305 5.07 5.18 3201000 5.18 up up correct
CETX.US Cemtrex Inc 20260610 0 4.63 4.65 4.28 4.3 109552 4.3 down down correct
CEVA.US CEVA Inc 20260610 0 42.09 44 41.02 41.08 782400 41.08 down down correct
CFBK.US CF Bankshares Inc 20260610 0 30.39 30.82 30.01 30.15 85200 30.0645 down down correct
CFFI.US C&F Financial Corporation 20260610 0 76.05 78.5 76.05 78.25 18920 77.7635 up up correct
CFFN.US Capitol Federal Financial Inc 20260610 0 8.02 8.07 8 8.07 630400 8.07 up up correct
CG.US The Carlyle Group Inc 20260610 0 44.62 45.75 44.09 44.11 2070100 44.11 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260610 0 16.05 16.227 16.04 16.1 17600 16.1 up up correct
CGBD.US TCG BDC Inc 20260610 0 10.79 11.02 10.78 10.98 380300 10.6261 up up correct
CGC.US Canopy Growth Corporation 20260610 0 1.02 1.06 1.01 1.01 3561900 1.01 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260610 0 22.24 22.24 22.24 22.24 0 21.8482
CGEM.US Cullinan Oncology Inc 20260610 0 13.14 13.945 11.675 12.05 2102400 12.05 down down correct
CGEN.US Compugen Ltd 20260610 0 2.02 2.04 1.95 1.96 352744 1.96 down down correct
CGNT.US Cognyte Software Ltd 20260610 0 8.71 8.93 8.68 8.77 713972 8.77 up up correct
CGNX.US Cognex Corporation 20260610 0 60.2 61.3 58.06 58.69 2551100 58.69 down down correct
CGO.US Calamos Global Total Return Fund 20260610 0 13.2 13.42 12.97 13.01 24500 12.8447 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260610 0 1.122 1.21 1.122 1.14 489200 1.14 up down incorrect
CHCI.US Comstock Holding Companies Inc 20260610 0 15.93 16.13 15.75 15.88 12300 15.88 down up incorrect
CHCO.US City Holding Company 20260610 0 128.93 130.32 128.43 129.22 121400 128.3821 up down incorrect
CHDN.US Churchill Downs Incorporated 20260610 0 88.96 90.54 88.54 88.66 793200 88.66 down down correct
CHEF.US The Chefs' Warehouse Inc 20260610 0 83.06 85.5 82.37 85.27 496500 85.27 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260610 0 12.49 12.65 12.43 12.44 90200 12.2582 down down correct
CHKP.US Check Point Software Technologies Ltd 20260610 0 125.65 128.84 124.02 125.69 976200 125.69 up up correct
CHMG.US Chemung Financial Corporation 20260610 0 71.85 73.12 71.56 72.23 58000 71.8854 up up correct
CHNR.US China Natural Resources Inc 20260610 0 4.52 4.9 3.72 3.76 3387500 3.76 down down correct
CHRS.US Coherus BioSciences Inc 20260610 0 1.43 1.45 1.35 1.36 657500 1.36 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260610 0 188.69 190.6 184.33 185 1153000 185 down down correct
CHSCL.US CHS Inc 20260610 0 25.74 25.95 25.74 25.815 32504 25.3472 up up correct
CHSCM.US CHS Inc 20260610 0 24.96 24.9918 24.83 24.885 22413 24.4658 down down correct
CHSCN.US CHS Inc 20260610 0 25 25.1 25 25.09 19511 24.6471 up up correct
CHSCO.US CHS Inc 20260610 0 26.22 26.395 26.2 26.35 18363 25.858 up up correct
CHSCP.US CHS Inc 20260610 0 27.66 27.9199 27.55 27.74 12933 27.2439 up up correct
CHTR.US Charter Communications Inc 20260610 0 136.18 140 132.5 137.79 2786300 137.79 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260610 0 8.55 8.64 8.53 8.57 199300 8.4624 up up correct
CHY.US Calamos Convertible and High Income Fund 20260610 0 12.85 12.92 12.64 12.67 156300 12.4796 down up incorrect
CIFR.US Cipher Mining Inc 20260610 0 22.689 23.59 20.9301 21.02 19873956 21.02 down down correct
CIGI.US Colliers International Group Inc 20260610 0 99.47 100.18 98.31 98.85 153300 98.6902 down down correct
CINF.US Cincinnati Financial Corporation 20260610 0 165.31 167.88 164.77 166.43 510600 165.5229 up up correct
CIVB.US Civista Bancshares Inc 20260610 0 26.72 27.4 26.65 26.82 123600 26.82 up up correct
CIZN.US Citizens Holding Company 20260610 0 9.4 9.45 9.4 9.45 2000 9.45 up up correct
CLAR.US Clarus Corporation 20260610 0 2.93 3.04 2.93 3.01 199200 3.01 up up correct
CLBK.US Columbia Financial Inc 20260610 0 21 21.195 20.74 20.77 357561 9.4409 down down correct
CLBT.US Cellebrite DI 20260610 0 12.64 13.275 12.615 12.99 1590400 12.99 up down incorrect
CLDX.US Celldex Therapeutics Inc 20260610 0 29.92 30.35 29.29 29.35 490400 29.35 down down correct
CLFD.US Clearfield Inc 20260610 0 39.02 40.57 37.67 37.79 266500 37.79 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260610 0 0.37 0.38 0.35 0.363 17800 0.363 down down correct
CLIR.US ClearSign Technologies Corporation 20260610 0 4.28 4.34 4.07 4.19 18200 4.19 down down correct
CLLS.US Cellectis S.A 20260610 0 3.25 3.41 3.103 3.18 109300 3.18 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260610 0 34.06 35.34 34.02 34.65 679600 34.65 up up correct
CLNE.US Clean Energy Fuels Corp 20260610 0 1.95 2.03 1.94 1.99 868800 1.99 up up correct
CLNN.US Clene Inc 20260610 0 5.54 5.69 5.31 5.5 125400 5.5 down down correct
CLOV.US Clover Health Investments Corp 20260610 0 4.56 5.14 4.53 4.89 26265037 4.89 up up correct
CLPS.US CLPS Incorporation 20260610 0 0.96 1.05 0.95 1.01 144000 1.01 up up correct
CLPT.US ClearPoint Neuro Inc 20260610 0 13.54 14.2 13.45 13.75 399300 13.75 up up correct
CLRB.US Cellectar Biosciences Inc 20260610 0 2.36 2.3899 2.25 2.26 111919 2.26 down down correct
CLRO.US ClearOne Inc 20260610 0 3.64 3.89 3.64 3.89 8800 3.89 up up correct
CLSK.US CleanSpark Inc 20260610 0 15.53 16.35 14.9 14.9 21432500 14.9 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260610 0 15.97 16.23 15.96 16.02 17200 16.02 up up correct
CLVR.US Clever Leaves Holdings Inc 20260610 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260610 0 1.33 1.55 1.0201 1.31 22363850 1.31 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260610 0 12.82 13 12.1 12.12 677400 12.12 down down correct
CMCSA.US Comcast Corporation 20260610 0 24.08 24.21 23.68 23.97 21978900 23.6478 down down correct
CMCT.US CIM Commercial Trust Corporation 20260610 0 4.31 4.98 4.01 4.81 39900 4.81 up up correct
CME.US CME Group Inc 20260610 0 259.17 264.14 256.23 263.8 3141100 263.8 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260610 0 1.79 1.85 1.69 1.75 10300 1.75 down down correct
CMPR.US Cimpress plc 20260610 0 92.5 93.4 89.39 91.9 206300 91.9 down down correct
CMPS.US COMPASS Pathways plc 20260610 0 11.19 11.79 11.02 11.03 2159942 11.03 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260610 0 2.06 2.105 1.905 1.92 3521747 1.92 down down correct
CMTL.US Comtech Telecommunications Corp 20260610 0 4.15 4.51 4.15 4.29 271300 4.29 up up correct
CNDT.US Conduent Incorporated 20260610 0 1.41 1.43 1.335 1.35 1249300 1.35 down down correct
CNET.US ZW Data Action Technologies Inc 20260610 0 0.76 1.5 0.7 1.08 2727700 1.08 up up correct
CNEY.US CN Energy Group. Inc 20260610 0 0.902 0.905 0.781 0.8 294500 0.8 down down correct
CNOB.US ConnectOne Bancorp Inc 20260610 0 31.89 32.38 31.6 31.95 460700 31.95 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260610 0 24.92 24.92 24.92 24.92 0 24.92
CNRLX.US CNRLX 20260610 0 16.75 16.75 16.75 16.75 0 16.75
CNROX.US CNROX 20260610 0 4.69 4.69 4.69 4.69 0 4.3845
CNSP.US CNS Pharmaceuticals Inc 20260610 0 4.59 4.71 4.42 4.61 30800 4.61 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260610 0 39.68 39.79 39.645 39.69 1780790 39.69 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260610 0 2.12 2.22 2.065 2.08 183835 2.08 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260610 0 1.5 1.59 1.44 1.45 508500 1.45 down down correct
CNTY.US Century Casinos Inc 20260610 0 1.41 1.46 1.4 1.45 56431 1.45 up up correct
CNXC.US Concentrix Corporation 20260610 0 27.235 27.58 25.72 25.75 1109500 25.3275 down down correct
CNXN.US PC Connection Inc 20260610 0 73.39 75 72.85 74.11 176800 74.11 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260610 0 74.41 78.9 73.601 78.74 1401700 78.74 up up correct
COCP.US Cocrystal Pharma Inc 20260610 0 1 1.07 1 1 50000 1
CODA.US Coda Octopus Group Inc 20260610 0 11.36 11.62 11.05 11.13 102800 11.13 down down correct
CODX.US Co 20260610 0 4.4 5.1999 4.1 4.88 572109 4.88 up down incorrect
COF.US PN 20260610 0 15.3 15.36 15.28 15.28 13144 15.28 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20260610 0 32.61 33 31.795 32.57 102086 32.28 down down correct
COGT.US Cogent Biosciences Inc 20260610 0 31.85 32.605 30.93 31.38 2510067 31.38 down down correct
COHR.US Coherent Inc 20260610 0 353.49 373.36 345.53 354.77 5666800 354.77 up up correct
COHU.US Cohu Inc 20260610 0 54.23 57.29 53.34 54.47 1804000 54.47 up up correct
COIN.US Coinbase Global Inc 20260610 0 152.83 161.71 152.19 153.97 6406600 153.97 up up correct
COKE.US Coca 20260610 0 186.58 194.21 185.87 191.08 687700 190.8123 up down incorrect
COLB.US Columbia Banking System Inc 20260610 0 30.15 30.71 30.13 30.32 2757700 30.32 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20260610 0 34.34 35.47 34.34 34.8 374980 34.8 up down incorrect
COLM.US Columbia Sportswear Company 20260610 0 65.53 65.98 64.35 64.47 380800 64.47 down up incorrect
COMS.US COMSovereign Holding Corp 20260610 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 20260610 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260610 0 5.95 6.44 5.89 5.91 50900 5.8817 down down correct
CORT.US Corcept Therapeutics Incorporated 20260610 0 76.61 81.91 76.52 78.12 1494300 78.12 up up correct
COST.US Costco Wholesale Corporation 20260610 0 977.444 985.255 964.31 983.37 1715603 981.809 up up correct
CPHC.US Canterbury Park Holding Corporation 20260610 0 15.94 16.2 15.78 15.78 1842 15.7121 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260610 0 5.7 5.75 5.44 5.48 79978 4.3247 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260610 0 0.51 2.55 0.41 1.52 28796490 15.2 up up correct
CPRDX.US CPRDX 20260610 0 11.29 11.29 11.29 11.29 0 11.2255
CPREX.US CPREX 20260610 0 11.29 11.29 11.29 11.29 0 11.2235
CPRSX.US CPRSX 20260610 0 11.3 11.3 11.3 11.3 0 11.2434
CPRT.US Copart Inc 20260610 0 31.4 31.56 30.75 31.36 11265200 31.36 down up incorrect
CPRTX.US CPRTX 20260610 0 11.28 11.28 11.28 11.28 0 11.2234
CPRX.US Catalyst Pharmaceuticals Inc 20260610 0 31.33 31.37 31.33 31.34 960800 31.34 up down incorrect
CPSH.US CPS Technologies Corporation 20260610 0 6.68 7.53 6.68 6.81 2221800 6.81 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20260610 0 9.29 9.69 9.16 9.65 32600 9.65 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260610 0 12.94 13.15 12.85 13.02 131700 12.7416 up down incorrect
CRAI.US CRA International Inc 20260610 0 148.55 151.2 147.35 149.08 156900 149.08 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260610 0 7.69 8 7.609 7.7 267800 7.7 up down incorrect
CRBU.US Caribou Biosciences Inc 20260610 0 1.83 1.88 1.77 1.79 967767 1.79 down up incorrect
CRCT.US Cricut Inc 20260610 0 4.4 4.49 4.39 4.43 414600 4.3298 up down incorrect
CRDF.US Cardiff Oncology Inc 20260610 0 1.51 1.56 1.45 1.48 1197700 1.48 down up incorrect
CRDFX.US CRDFX 20260610 0 22.24 22.24 22.24 22.24 0 21.6593
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260610 0 22.24 22.24 22.24 22.24 0 21.8062
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260610 0 1.1 1.12 1.035 1.05 376000 1.05 down up incorrect
CRDLX.US CRDLX 20260610 0 22.23 22.23 22.23 22.23 0 21.8242
CRDTX.US Griffin Inst Access Credit Fund CL A 20260610 0 22.25 22.25 22.25 22.25 0 21.829
CREDX.US CREDX 20260610 0 8.01 8.01 8.01 8.01 0 7.9498
CREG.US China Recycling Energy Corporation 20260610 0 0.22 0.23 0.21 0.23 193310 2.3 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260610 0 11.38 11.93 11.2 11.59 364500 11.59 up up correct
CREX.US Creative Realities Inc 20260610 0 3.85 3.88 3.75 3.75 7200 3.75 down down correct
CRIS.US Curis Inc 20260610 0 0.44 0.46 0.42 0.43 7715 8.6 down down correct
CRKN.US Crown ElectroKinetics Corp 20260610 0 0.15 0.15 0.15 0.15 0 0.15
CRMD.US CorMedix Inc 20260610 0 8.65 8.98 8.61 8.77 1316700 8.77 up up correct
CRMT.US America's Car 20260610 0 5.17 5.82 1.38 2.37 7925200 2.37 down down correct
CRNC.US Cerence Inc 20260610 0 9.76 10.346 9.69 9.95 664400 9.95 up up correct
CRNT.US Ceragon Networks Ltd 20260610 0 2.87 2.931 2.81 2.82 520208 2.82 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260610 0 34.32 35.885 33.85 34.32 625300 34.32
CRON.US Cronos Group Inc 20260610 0 2.79 2.84 2.74 2.74 759800 2.74 down down correct
CROX.US Crocs Inc 20260610 0 125.54 126.18 121.79 121.94 1604500 121.94 down down correct
CRSP.US CRISPR Therapeutics AG 20260610 0 51.44 52.445 49.41 49.44 1409200 49.44 down down correct
CRSR.US Corsair Gaming Inc 20260610 0 8.26 8.73 8.26 8.63 2209400 8.63 up up correct
CRTO.US Criteo S.A 20260610 0 17 17.77 16.81 17.63 265100 17.63 up up correct
CRUS.US Cirrus Logic Inc 20260610 0 162.48 165.69 156.77 157.87 562900 157.87 down down correct
CRVL.US CorVel Corporation 20260610 0 61.53 62.18 60.36 61.15 179400 61.15 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260610 0 11.01 11.62 10.995 11.16 1506800 11.16 up up correct
CRWD.US CrowdStrike Holdings Inc 20260610 0 639.03 662.13 635.95 647.74 10109476 161.935 up up correct
CRWS.US Crown Crafts Inc 20260610 0 2.86 2.93 2.82 2.86 91500 2.78
CSBR.US Champions Oncology Inc 20260610 0 6 6 5.72 5.72 1800 5.72 down down correct
CSCO.US Cisco Systems Inc 20260610 0 119.72 120.95 118.36 118.8 19740500 118.3572 down down correct
CSGP.US CoStar Group Inc 20260610 0 33.58 34.77 33.16 34.23 6276100 34.23 up up correct
CSIQ.US Canadian Solar Inc 20260610 0 16 16.1 15.2 15.24 2740700 15.24 down down correct
CSPI.US CSP Inc 20260610 0 8.21 8.68 8.1 8.59 23000 8.59 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260610 0 19.79 19.9684 19.52 19.52 266939 19.2723 down down correct
CSTE.US Caesarstone Ltd 20260610 0 1.75 1.79 1.68 1.68 40838 1.68 down down correct
CSTL.US Castle Biosciences Inc 20260610 0 20.88 21.52 20.88 21.08 245600 21.08 up up correct
CSWC.US Capital Southwest Corporation 20260610 0 23.6 23.8 23.55 23.58 595500 23.1374 down down correct
CSX.US CSX Corporation 20260610 0 47.02 47.34 46.38 46.41 9500700 46.41 down down correct
CTAS.US Cintas Corporation 20260610 0 180.13 182.27 178.6 180.4 2538000 180.4 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260610 0 69.54 70.47 69.48 70.29 80900 69.7666 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260610 0 4.13 4.195 4.03 4.05 1069042 4.05 down down correct
CTMX.US CytomX Therapeutics Inc 20260610 0 2.97 3.015 2.885 2.91 2015800 2.91 down down correct
CTRE.US CareTrust REIT Inc 20260610 0 38.04 38.275 37.235 37.73 2790800 37.3664 down down correct
CTRM.US Castor Maritime Inc 20260610 0 2.13 2.17 2.1 2.1 15600 2.1 down down correct
CTRN.US Citi Trends Inc 20260610 0 43.34 45.69 43.34 45.66 79500 45.66 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260610 0 52.34 53.27 51.58 51.81 6839000 51.81 down down correct
CTSO.US Cytosorbents Corporation 20260610 0 0.421 0.44 0.4 0.411 76800 0.411 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260610 0 0.566 0.566 0.55 0.553 285900 0.553 down down correct
CUE.US Cue Biopharma Inc 20260610 0 30.52 31.57 27.24 27.86 37530 27.86 down down correct
CUEN.US Cuentas Inc 20260610 0 0.2621 0.2621 0.2621 0.2621 0 0.2621
CULL.US Cullman Bancorp Inc. Common Stock 20260610 0 15.14 15.31 15.14 15.2 1069 15.2 up up correct
CURI.US CuriosityStream Inc 20260610 0 2.78 2.81 2.65 2.68 438900 2.68 down down correct
CVBF.US CVB Financial Corp 20260610 0 20.87 21.07 20.62 20.87 1306400 20.6817
CVCO.US Cavco Industries Inc 20260610 0 579.89 586.76 564.05 564.51 154000 564.51 down down correct
CVGI.US Commercial Vehicle Group Inc 20260610 0 5.03 5.08 4.87 4.94 263800 4.94 down down correct
CVLG.US Covenant Logistics Group Inc 20260610 0 44.26 45.67 43.09 43.78 268200 43.78 down down correct
CVLT.US Commvault Systems Inc 20260610 0 121.2 127.36 120.12 125.28 993200 125.28 up up correct
CVRX.US CVRx Inc. Common Stock 20260610 0 5.19 5.22 4.82 4.83 445500 4.83 down down correct
CVV.US CVD Equipment Corporation 20260610 0 5.9 6.4 5.8 6.4 80100 6.4 up down incorrect
CWBC.US Community West Bancshares 20260610 0 25.46 25.78 25.25 25.31 470900 25.31 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260610 0 30.35 30.63 30.02 30.09 113671 29.9472 down down correct
CWST.US Casella Waste Systems Inc 20260610 0 88.04 91.31 87.6 91.03 663100 91.03 up up correct
CXDO.US Crexendo Inc 20260610 0 6.78 7.14 6.73 6.94 605000 6.94 up up correct
CYAN.US Cyanotech Corporation 20260610 0 0.4 0.4 0.39 0.39 4500 0.39 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260610 0 2.96 3.16 2.96 3.09 21000 3.09 up up correct
CYPS.US Cyclo3pss Corporation 20260610 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260610 0 15.01 15.41 14.61 14.77 680700 14.77 down down correct
CYTK.US Cytokinetics Incorporated 20260610 0 68.06 70.29 66.63 67.07 1404900 67.07 down down correct
CZNC.US Citizens & Northern Corporation 20260610 0 21.65 22.02 21.53 21.93 86600 21.93 up up correct
CZR.US Caesars Entertainment Inc 20260610 0 29.4 29.5 29.35 29.47 5399800 29.47 up up correct
CZWI.US Citizens Community Bancorp Inc 20260610 0 20.38 20.58 20.03 20.39 164200 20.39 up up correct
DAKT.US Daktronics Inc 20260610 0 19.29 19.52 18.99 19.13 400800 19.13 down up incorrect
DARE.US Daré Bioscience Inc 20260610 0 1.89 2.06 1.89 2 157900 2 up up correct
DBGI.US Digital Brands Group Inc 20260610 0 0.0273 0.0323 0.0255 0.0313 5682200 1.25 up up correct
DBVT.US DBV Technologies S.A 20260610 0 15.64 16.31 15.615 16.04 297800 16.04 up up correct
DBX.US Dropbox Inc 20260610 0 27.1 28.07 26.74 27.65 3971000 27.65 up up correct
DCBO.US Docebo Inc 20260610 0 17.69 18.49 17.465 18.14 58700 18.14 up up correct
DCGO.US DocGo Inc 20260610 0 0.588 0.588 0.554 0.556 450400 0.556 down down correct
DCOM.US Dime Community Bancshares Inc 20260610 0 39 39.5 39 39.23 224000 38.9917 up up correct
DCTH.US Delcath Systems Inc 20260610 0 11.51 11.79 11.16 11.19 600100 11.19 down down correct
DDOG.US Datadog Inc 20260610 0 224.86 234.261 220 227.63 3525200 227.63 up up correct
DFH.US Dream Finders Homes Inc 20260610 0 14.85 15.0897 14.31 14.43 625997 14.43 down down correct
DGICA.US Donegal Group Inc 20260610 0 17.2 17.66 17.19 17.48 116900 17.48 up up correct
DGICB.US Donegal Group Inc 20260610 0 19.15 19.15 19.15 19.15 81 19.15
DGII.US Digi International Inc 20260610 0 66.19 67.82 64.37 64.37 327300 64.37 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260610 0 0.862 0.866 0.821 0.832 180900 0.832 down down correct
DHC.US Diversified Healthcare Trust 20260610 0 8.8 8.99 8.6 8.87 1758000 8.8603 up up correct
DHCNI.US DHCNI 20260610 0 18.17 18.17 18 18 16300 17.6536 down down correct
DHCNL.US Diversified Healthcare Trust 20260610 0 18.63 18.72 18.24 18.57 17556 18.57 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260610 0 4.04 4.165 4.04 4.06 136500 4.06 up up correct
DIOD.US Diodes Incorporated 20260610 0 101.83 106.9 99.29 100.45 407500 100.45 down up incorrect
DJCO.US Daily Journal Corporation 20260610 0 522.99 538 520.3 527.19 30400 527.19 up up correct
DKNG.US DraftKings Inc 20260610 0 28.02 29.95 27.95 28.79 28884300 28.79 up up correct
DLHC.US DLH Holdings Corp 20260610 0 5.59 5.6 5.55 5.55 5200 5.55 down down correct
DLO.US DLocal Limited Class A Common Shares 20260610 0 11.77 12.31 11.695 11.78 3441436 11.78 up up correct
DLPN.US Dolphin Entertainment Inc 20260610 0 1.11 1.2 1.11 1.12 11800 1.12 up up correct
DLTH.US Duluth Holdings Inc 20260610 0 4.61 4.9 4.505 4.53 294900 4.53 down down correct
DLTR.US Dollar Tree Inc 20260610 0 111.92 113.21 109.5 110.32 2325600 110.32 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20260610 0 5.42 5.64 5.28 5.33 155900 5.33 down up incorrect
DMLP.US Dorchester Minerals L.P 20260610 0 27.51 28.03 27.3 27.41 94266 27.41 down down correct
DMRC.US Digimarc Corporation 20260610 0 11.32 12.08 11.25 11.41 243566 11.41 up up correct
DNLI.US Denali Therapeutics Inc 20260610 0 20.61 21.71 20.157 20.61 2483700 20.61
DNUT.US Krispy Kreme Inc. Common Stock 20260610 0 3.73 3.99 3.71 3.9 3025100 3.9 up up correct
DOCU.US DocuSign Inc 20260610 0 44.08 46.24 44 45.13 3626100 45.13 up up correct
DOGZ.US Dogness (International) Corporation 20260610 0 0.8884 1.5 0.81 1.22 19169100 1.22 up up correct
DOMO.US Domo Inc 20260610 0 3.15 3.29 2.96 3.015 794300 3.015 down down correct
DORM.US Dorman Products Inc 20260610 0 129.05 129.46 126.39 126.83 183700 126.83 down down correct
DOX.US Amdocs Limited 20260610 0 57.96 58.37 56.75 56.97 1170700 56.34 down down correct
DOYU.US DouYu International Holdings Limited 20260610 0 4.85 5.07 4.85 4.91 10900 4.91 up up correct
DPRO.US Draganfly Inc. Common Shares 20260610 0 5.97 6.18 5.705 5.725 1270294 5.725 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260610 0 18.38 19.55 18.38 18.99 42500 17.4914 up up correct
DRIO.US DarioHealth Corp 20260610 0 7.55 7.67 7.21 7.21 6946 7.21 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260610 0 1.2 1.242 1.19 1.19 56200 1.19 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260610 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260610 0 13.29 14.28 13.155 13.54 1623300 13.54 up up correct
DSAC.US Duddell Street Acquisition Corp 20260610 0 10.03 10.05 10.03 10.03 13000 10.03
DSGN.US Design Therapeutics Inc 20260610 0 10.53 11.13 10.52 10.66 614700 10.66 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260610 0 74.02 74.97 73.18 73.91 500700 73.91 down up incorrect
DSP.US Viant Technology Inc 20260610 0 11.7 12.05 11.38 11.58 309904 11.58 down down correct
DSWL.US Deswell Industries Inc 20260610 0 3.25 3.36 3.25 3.26 6500 3.0073 up up correct
DTIL.US Precision BioSciences Inc 20260610 0 6.81 7.17 6.413 6.45 318600 6.45 down down correct
DTSS.US Datasea Inc 20260610 0 0.97 1.1191 0.9102 0.95 266745 0.95 down down correct
DTST.US Data Storage Corporation 20260610 0 3.34 3.41 3.23 3.4 9500 3.4 up up correct
DUO.US Fangdd Network Group Ltd 20260610 0 0.897 1.13 0.846 0.922 514800 0.922 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260610 0 115.31 126.96 114 121.92 2119700 121.92 up up correct
DUOT.US Duos Technologies Group Inc 20260610 0 11.08 11.715 10.9501 11.36 432812 11.36 up up correct
DWSN.US Dawson Geophysical Company 20260610 0 4.35 4.88 4.34 4.87 147000 4.87 up down incorrect
DXCM.US DexCom Inc 20260610 0 78.82 78.91 74.64 74.77 5038100 74.77 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260610 0 0.7 0.77 0.7 0.72 61800 0.72 up up correct
DXPE.US DXP Enterprises Inc 20260610 0 162.84 165.86 159.55 160.4 120700 160.4 down down correct
DXYN.US The Dixie Group Inc 20260610 0 0.3992 0.3992 0.3992 0.3992 2008 0.3992
DYAI.US Dyadic International Inc 20260610 0 0.68 0.73 0.68 0.73 166600 0.73 up up correct
DYN.US Dyne Therapeutics Inc 20260610 0 17.75 18.76 17.52 17.67 1267600 17.67 down down correct
EA.US Electronic Arts Inc 20260610 0 202.97 203.8 202.87 203.2 1561500 203.2 up up correct
EBAY.US eBay Inc 20260610 0 107.44 108.8 106.33 106.41 4026500 106.41 down down correct
EBC.US Eastern Bankshares Inc 20260610 0 20.59 21.035 20.345 20.46 4070900 20.46 down down correct
EBET.US Esports Technologies Inc 20260610 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260610 0 23.5 23.64 23.28 23.41 73000 23.41 down up incorrect
EBON.US Ebang International Holdings Inc 20260610 0 2.17 2.3 2.07 2.12 7400 2.12 down up incorrect
ECHO.US Echo Global Logistics Inc 20260610 0 118 118.18 113.45 115.24 8339700 115.24 down up incorrect
ECOR.US electroCore Inc 20260610 0 9.45 10.4 9.3 9.93 168500 9.93 up up correct
ECPG.US Encore Capital Group Inc 20260610 0 82.08 82.43 79.2 80.2 713500 80.2 down down correct
EDAP.US EDAP TMS S.A 20260610 0 4.61 4.745 4.51 4.66 37637 4.66 up up correct
EDIT.US Editas Medicine Inc 20260610 0 2.61 2.68 2.46 2.48 1486000 2.48 down down correct
EDRY.US EuroDry Ltd 20260610 0 22.59 22.59 21.96 22.08 21348 22.08 down down correct
EDSA.US Edesa Biotech Inc 20260610 0 4.79 5.52 4.79 5.21 149900 5.21 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260610 0 1 1.04 1 1 2400 1
EDUC.US Educational Development Corporation 20260610 0 1.34 1.41 1.34 1.36 78600 1.36 up down incorrect
EEFT.US Euronet Worldwide Inc 20260610 0 65.28 65.64 63.97 64.01 520200 64.01 down up incorrect
EEIQ.US Elite Education Group International Limited 20260610 0 3.46 3.62 3.31 3.45 17100 3.45 down up incorrect
EFOI.US Energy Focus Inc 20260610 0 3.41 3.49 3.282 3.3 25796 3.3 down up incorrect
EFSC.US Enterprise Financial Services Corp 20260610 0 62.98 63.61 62.645 63.05 225044 62.716 up down incorrect
EFTR.US Effector Therapeutics Inc 20260610 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260610 0 7.15 7.43 7.14 7.26 286046 7.26 up up correct
EGBN.US Eagle Bancorp Inc 20260610 0 27.85 28.46 27.77 27.94 143800 27.94 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260610 0 30.2062 30.2062 30.2062 30.2062 94 30.0568
EGRX.US Eagle Pharmaceuticals Inc 20260610 0 0.52 0.61 0.502 0.61 1000 0.61 up up correct
EH.US EHang Holdings Limited 20260610 0 6.95 7.4 6.75 6.82 2136500 6.82 down down correct
EHTH.US eHealth Inc 20260610 0 1.66 1.69 1.63 1.64 181964 1.64 down down correct
EIOAX.US EIOAX 20260610 0 8.35 8.35 8.35 8.35 0 8.0436
EIOMX.US EIOMX 20260610 0 8.24 8.24 8.24 8.24 0 7.9268
EJH.US E 20260610 0 2.04 2.0475 1.71 1.95 32842 1.95 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260610 0 3.56 3.63 3.45 3.46 754200 3.46 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260610 0 10 11.41 8.2 11 119200 11 up up correct
ELSE.US Electro 20260610 0 7.68 7.68 7.62 7.62 19400 7.62 down down correct
ELTK.US Eltek Ltd 20260610 0 9.16 9.16 8.89 8.89 2600 8.89 down down correct
ELYS.US Elys Game Technology Corp 20260610 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260610 0 22.3 22.32 21.64 21.69 26700 21.69 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260610 0 0.706 0.71 0.661 0.673 19760 10.095 down up incorrect
ENPH.US Enphase Energy Inc 20260610 0 52.33 53.32 50.54 50.57 6514600 50.57 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260610 0 0.245 0.271 0.243 0.254 1400800 0.254 up down incorrect
ENSG.US The Ensign Group Inc 20260610 0 157.07 159.89 148.79 151.65 1108200 151.5877 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20260610 0 11.35 11.75 11.205 11.7 142985 11.7 up down incorrect
ENTG.US Entegris Inc 20260610 0 133.1 139 127.94 128.88 2902500 128.88 down down correct
ENTX.US Entera Bio Ltd 20260610 0 1.19 1.22 1.17 1.17 16583 1.17 down down correct
ENVB.US Enveric Biosciences Inc 20260610 0 1.64 1.725 1.6 1.62 126600 1.62 down down correct
ENVX.US Enovix Corporation 20260610 0 6.63 6.82 6.27 6.28 5222500 6.28 down down correct
EOLS.US Evolus Inc 20260610 0 6.68 6.89 6.63 6.72 670800 6.72 up up correct
EOSE.US Eos Energy Enterprises Inc 20260610 0 6.155 6.37 5.93 6.07 17709500 6.07 down down correct
EPSN.US Epsilon Energy Ltd 20260610 0 5.83 6.01 5.815 5.93 146074 5.8635 up up correct
EQ.US Equillium Inc 20260610 0 2.7 2.9 2.66 2.67 388000 2.67 down down correct
EQBK.US Equity Bancshares Inc 20260610 0 47.84 48.06 47.52 47.92 106900 47.7444 up up correct
EQIX.US Equinix Inc. (REIT) 20260610 0 1068.49 1069.33 1032.72 1038.33 597500 1038.33 down down correct
ERAS.US Erasca Inc. Common Stock 20260610 0 13.32 13.79 13 13.37 3655700 13.37 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260610 0 11.8 11.89 11.59 11.6 8956100 11.6 down down correct
ERIE.US Erie Indemnity Company 20260610 0 230 234.18 230 231.98 153300 230.6601 up up correct
ERII.US Energy Recovery Inc 20260610 0 8.09 8.11 7.89 7.92 523100 7.92 down down correct
ESCA.US Escalade Incorporated 20260610 0 18.32 18.66 18.18 18.56 26811 18.4115 up up correct
ESEA.US Euroseas Ltd 20260610 0 67 67.45 65.54 66.06 51750 66.06 down down correct
ESLT.US Elbit Systems Ltd 20260610 0 826.39 832.15 813.71 818.97 65900 817.9127 down down correct
ESPR.US Esperion Therapeutics Inc 20260610 0 3.14 3.15 3.14 3.14 7085000 3.14
ESQ.US Esquire Financial Holdings Inc 20260610 0 111.36 114.52 111.193 111.95 77200 111.95 up up correct
ESSC.US East Stone Acquisition Corporation 20260610 0 29.83 29.83 29.233 29.233 2400 29.1623 down down correct
ESTA.US Establishment Labs Holdings Inc 20260610 0 79.1 82.06 75.82 79.46 473400 79.46 up up correct
ETON.US Eton Pharmaceuticals Inc 20260610 0 30.7 31.68 30.27 30.95 265600 30.95 up up correct
ETSY.US Etsy Inc 20260610 0 67.78 69.89 67.25 68.73 2416660 68.73 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260610 0 9.02 9.4 8.95 9.18 110400 9.18 up up correct
EVER.US EverQuote Inc 20260610 0 19.37 20.57 19.15 19.82 808400 19.82 up up correct
EVFM.US Evofem Biosciences Inc 20260610 0 0.008 0.008 0.007 0.008 63500 0.008
EVGN.US Evogene Ltd 20260610 0 0.6 0.6 0.56 0.59 198300 0.59 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260610 0 1.9 1.95 1.87 1.89 3209700 1.89 down down correct
EVGOW.US EVgo Equity Warrants 20260610 0 0.02 0.02 0.012 0.018 402700 0.018 down down correct
EVLO.US Evelo Biosciences Inc 20260610 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EVLV.US Newhold Investment Corp 20260610 0 6 6.1 5.81 5.84 3104600 5.84 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260610 0 0.0611 0.0611 0.05 0.055 10664 0.055 down down correct
EVOL.US Evolving Systems Inc 20260610 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260610 0 128.45 130.42 127.66 128.09 638900 128.09 down down correct
EWTX.US Edgewise Therapeutics Inc 20260610 0 34.04 34.7 32.5 32.92 1345400 32.92 down down correct
EXC.US Exelon Corporation 20260610 0 45.33 45.84 45.06 45.61 6707700 45.61 up up correct
EXEL.US Exelixis Inc 20260610 0 52.74 53.82 52.53 52.58 3104600 52.58 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260610 0 1.18 1.265 1.17 1.25 603300 1.25 up up correct
EXLS.US ExlService Holdings Inc 20260610 0 29.85 29.85 28.9 29.02 1578100 29.02 down down correct
EXPD.US Expeditors International of Washington Inc 20260610 0 165.19 165.41 162 164.71 1717300 164.71 down down correct
EXPE.US Expedia Group Inc 20260610 0 231.3 231.3 218.5 218.94 1798900 218.94 down down correct
EXPO.US Exponent Inc 20260610 0 57.45 57.81 55.32 55.37 493700 55.37 down down correct
EXTR.US Extreme Networks Inc 20260610 0 28.75 29.605 28.38 28.58 1575712 28.58 down down correct
EYE.US National Vision Holdings Inc 20260610 0 17.35 17.75 17.13 17.58 2343900 17.58 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260610 0 35.08 35.08 35.08 35.08 12 34.9452
EYES.US Second Sight Medical Products Inc 20260610 0 25.47 25.47 25.47 25.47 100 25.47
EYPT.US EyePoint Pharmaceuticals Inc 20260610 0 11.77 12.35 11.58 12.33 1161500 12.33 up up correct
EZGO.US EZGO Technologies Ltd 20260610 0 1.55 1.75 1.49 1.63 507700 1.63 up up correct
EZPW.US EZCORP Inc 20260610 0 32.05 32.13 27.86 29.04 2563600 29.04 down down correct
FA.US First Advantage Corporation Common Stock 20260610 0 15.91 16.24 15.72 15.84 691129 15.84 down up incorrect
FAMI.US Farmmi Inc 20260610 0 1.05 1.13 1 1.02 45300 1.02 down up incorrect
FANG.US Diamondback Energy Inc 20260610 0 196.78 200.22 194.89 196.55 2732800 196.55 down up incorrect
FAST.US Fastenal Company 20260610 0 46.53 47.06 45.91 46.03 7157200 46.03 down down correct
FATE.US Fate Therapeutics Inc 20260610 0 1.93 2.015 1.87 1.87 2059537 1.87 down down correct
FB.US Meta Platforms Inc. 20260610 0 43.86 43.91 43.845 43.855 700 43.5233 down down correct
FBIO.US Fortress Biotech Inc 20260610 0 2.9 2.95 2.77 2.77 300700 2.77 down down correct
FBIOP.US Fortress Biotech Inc 20260610 0 20.1 20.65 20.1 20.1 20400 20.1
FBIZ.US First Business Financial Services Inc 20260610 0 59.55 60.75 59.5 60.09 53800 60.09 up up correct
FBNC.US First Bancorp 20260610 0 60.04 61.38 59.745 60.8 212775 60.5722 up up correct
FBRT.US PE 20260610 0 19.74 19.9786 19.68 19.68 14447 19.2101 down down correct
FBRX.US Forte Biosciences Inc 20260610 0 16.83 18.09 16.565 16.82 254600 16.82 down down correct
FCAP.US First Capital Inc 20260610 0 64.98 64.98 64.76 64.76 5200 64.4464 down down correct
FCBC.US First Community Bankshares Inc 20260610 0 43.87 44.75 42.49 44.29 142400 44.29 up up correct
FCCO.US First Community Corporation 20260610 0 31.97 32.32 31.77 32 123100 32 up up correct
FCEL.US FuelCell Energy Inc 20260610 0 17.3 19.1 16.01 16.21 8952900 16.21 down down correct
FCFS.US FirstCash Inc 20260610 0 230.21 230.39 206.75 211.73 995400 211.73 down down correct
FCNCA.US First Citizens BancShares Inc 20260610 0 2103.8401 2136.02 2095.52 2112.8701 64700 2112.8701 up up correct
FCNCP.US First Citizens BancShares Inc 20260610 0 20 20.05 19.99 19.99 6800 19.99 down down correct
FCREX.US FCREX 20260610 0 11.83 11.83 11.83 11.83 0 11.7439
FCRIX.US FCRIX 20260610 0 11.87 11.87 11.87 11.87 0 11.7808
FCRUX.US FCRUX 20260610 0 11.81 11.81 11.81 11.81 0 11.7279
FCUV.US Focus Universal Inc. Common Stock 20260610 0 0.8147 0.8298 0.775 0.8296 29448 3.3184 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260610 0 50.73 50.73 45.5 50.58 9100 50.58 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260610 0 9.16 9.5 8.65 8.72 623600 8.72 down down correct
FDUS.US Fidus Investment Corporation 20260610 0 18.83 19.01 18.72 18.74 260900 18.1157 down down correct
FECAX.US FECAX 20260610 0 22.09 22.09 22.09 22.09 0 21.9296
FEIM.US Frequency Electronics Inc 20260610 0 66 69.36 62.82 66.63 136000 66.63 up down incorrect
FELE.US Franklin Electric Co. Inc 20260610 0 101.91 103.09 99.61 99.63 299600 99.63 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260610 0 5.27 5.285 4.445 4.73 105500 4.73 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260610 0 8.75 9.01 8.52 8.7 144236 8.7 down up incorrect
FFBC.US First Financial Bancorp 20260610 0 31.58 31.73 31.39 31.55 845700 31.55 down up incorrect
FFBW.US FFBW Inc 20260610 0 15.55 15.7 15.545 15.7 2100 15.7 up down incorrect
FFIN.US First Financial Bankshares Inc 20260610 0 33.34 33.62 33.05 33.21 1115200 32.9906 down up incorrect
FFIV.US F5 Networks Inc 20260610 0 394.67 401.24 389.58 390.77 466000 390.77 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20260610 0 10.06 10.36 9.9801 10.13 30900 10.1196 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260610 0 20.46 20.46 20.46 20.46 0 20.46
FHB.US First Hawaiian Inc 20260610 0 27.87 28.28 27.85 28.01 986200 28.01 up up correct
FHN.US PF 20260610 0 17.32 17.35 17.3 17.3 10128 17.0089 down down correct
FHTX.US Foghorn Therapeutics Inc 20260610 0 3.89 3.98 3.805 3.85 161491 3.85 down down correct
FIBK.US First Interstate BancSystem Inc 20260610 0 36.08 36.58 36.08 36.22 796600 36.22 up up correct
FINW.US FinWise Bancorp Common Stock 20260610 0 14.71 14.76 14.35 14.67 26748 14.67 down down correct
FISI.US Financial Institutions Inc 20260610 0 37.76 38 37.52 37.83 214200 37.5113 up up correct
FISV.US Fiserv Inc 20260610 0 53.6 54.3 52.5 53.28 3474100 53.28 down down correct
FITB.US Fifth Third Bancorp 20260610 0 52.91 53.93 52.44 52.65 8449600 52.2791 down down correct
FITBI.US Fifth Third Bancorp 20260610 0 25.675 25.7 25.62 25.66 17791 25.66 down down correct
FITBO.US Fifth Third Bancorp 20260610 0 18.32 18.37 18.27 18.2801 21450 17.9731 down down correct
FITBP.US Fifth Third Bancorp 20260610 0 23.42 23.55 23.42 23.55 4804 23.1764 up up correct
FIVE.US Five Below Inc 20260610 0 190.3 196.59 188 195.85 2086500 195.85 up up correct
FIVN.US Five9 Inc 20260610 0 21.255 22.2 21.03 21.35 2114400 21.35 up up correct
FIZZ.US National Beverage Corp 20260610 0 37.52 38.21 37.01 37.11 339300 33.5438 down down correct
FKWL.US Franklin Wireless Corp 20260610 0 2.785 2.785 2.75 2.75 17621 2.75 down down correct
FLEX.US Flex Ltd 20260610 0 144.68 149.45 137.78 139.49 4493000 139.49 down down correct
FLGT.US Fulgent Genetics Inc 20260610 0 18.51 19.145 18.51 18.93 327600 18.93 up up correct
FLL.US Full House Resorts Inc 20260610 0 2.44 2.9 2.44 2.88 636800 2.88 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260610 0 24 26.8 21.375 21.62 18536700 21.62 down down correct
FLNT.US Fluent Inc 20260610 0 2.25 2.34 2.21 2.22 11400 2.22 down down correct
FLUX.US Flux Power Holdings Inc 20260610 0 0.949 0.961 0.902 0.902 65300 0.902 down down correct
FLWS.US 1 20260610 0 4.31 4.35 4.2 4.22 197300 4.22 down down correct
FLXN.US Flexion Therapeutics Inc 20260610 0 24.92 24.92 24.8396 24.8396 4744 24.6177 down down correct
FLXS.US Flexsteel Industries Inc 20260610 0 58.42 58.9 57.87 58.15 30091 57.9319 down down correct
FLYW.US Flywire Corporation 20260610 0 14 14.355 13.84 14.23 2321100 14.23 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260610 0 28.7 28.95 28.53 28.53 79802 28.3108 down down correct
FMBH.US First Mid Bancshares Inc 20260610 0 45.88 46.44 45.5 46.14 117854 46.14 up up correct
FMNB.US Farmers National Banc Corp 20260610 0 14.48 14.62 14.45 14.54 380700 14.3702 up up correct
FNKO.US Funko Inc 20260610 0 5.16 5.355 5.122 5.21 426000 5.21 up up correct
FNLC.US The First Bancorp Inc 20260610 0 30.4 31.25 28.66 30.8 28700 30.4674 up up correct
FNWB.US First Northwest Bancorp 20260610 0 10.59 10.79 10.45 10.51 26433 10.51 down down correct
FNWD.US Finward Bancorp Common Stock 20260610 0 33.25 35.2 32.15 34.15 12400 34.0286 up up correct
FORA.US Forian Inc 20260610 0 2.82 2.82 2.8 2.8 3454 2.8 down down correct
FORM.US FormFactor Inc 20260610 0 119 127.19 114.5 115.81 1592600 115.81 down down correct
FORR.US Forrester Research Inc 20260610 0 6.87 7.07 6.64 6.73 82000 6.73 down down correct
FORTY.US Formula Systems (1985) Ltd 20260610 0 118.13 122 117.5 117.5 260 117.5 down down correct
FOSL.US Fossil Group Inc 20260610 0 4.12 4.325 4.12 4.2 545166 4.2 up down incorrect
FOX.US Fox Corporation 20260610 0 61.13 61.78 60.09 61.03 980000 61.03 down down correct
FOXA.US Fox Corporation 20260610 0 68.2 68.925 66.815 68 2612000 68 down down correct
FOXF.US Fox Factory Holding Corp 20260610 0 18.12 18.12 17.645 17.65 619900 17.65 down down correct
FRAF.US Franklin Financial Services Corporation 20260610 0 61.13 61.13 59.41 59.67 35300 59.67 down down correct
FRBA.US First Bank 20260610 0 16.34 16.67 16.16 16.43 100300 16.43 up up correct
FRHC.US Freedom Holding Corp 20260610 0 140.04 143.635 138.995 139.01 176000 139.01 down down correct
FRME.US First Merchants Corporation 20260610 0 40.86 41.47 40.74 41.16 311300 41.16 up up correct
FROG.US JFrog Ltd 20260610 0 82.7 85.64 80.1 80.36 2170400 80.36 down up incorrect
FROPX.US FROPX 20260610 0 14.5 14.5 14.5 14.5 0 14.3501
FRPH.US FRP Holdings Inc 20260610 0 23.85 24.26 23.73 24.04 48200 24.04 up up correct
FRPT.US Freshpet Inc 20260610 0 51.08 52.03 50.439 50.6 1352900 50.6 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260610 0 9.29 9.62 9.12 9.39 27788300 9.39 up up correct
FRST.US Primis Financial Corp 20260610 0 15.53 15.53 15.21 15.23 304300 15.23 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260610 0 1.6 1.78 1.52 1.59 600100 1.59 down down correct
FSBC.US Five Star Bancorp 20260610 0 44.3 44.99 43.34 44.06 180827 44.06 down down correct
FSBW.US FS Bancorp Inc 20260610 0 42.02 43.275 42 43.02 22550 43.02 up up correct
FSEA.US First Seacoast Bancorp 20260610 0 16.85 16.85 16.8 16.8 4436 16.8 down down correct
FSLR.US First Solar Inc 20260610 0 258.83 259.85 248.66 249.27 2624000 249.27 down down correct
FSTR.US L.B. Foster Company 20260610 0 41.94 42.75 40.75 40.76 65500 40.76 down down correct
FSV.US FirstService Corporation 20260610 0 143.01 143.75 140.39 142.93 216100 142.623 down down correct
FTCI.US FTC Solar Inc 20260610 0 4.47 4.47 4.24 4.29 65600 4.29 down up incorrect
FTDR.US Frontdoor Inc 20260610 0 66.1 67.37 66.06 67.1 539100 67.1 up up correct
FTEK.US Fuel Tech Inc 20260610 0 1.32 1.325 1.29 1.3 69278 1.3 down down correct
FTFT.US Future FinTech Group Inc 20260610 0 0.93 1.14 0.93 1.07 180925 4.28 up up correct
FTHM.US Fathom Holdings Inc 20260610 0 0.4551 0.48 0.45 0.45 148624 0.45 down down correct
FTNT.US Fortinet Inc 20260610 0 137.8 141.3 137.01 138.88 6267100 138.88 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260610 0 8.7 8.7 8.67 8.69 53900 8.6632 down down correct
FULC.US Fulcrum Therapeutics Inc 20260610 0 3.5 3.64 3.34 3.51 2459500 3.51 up up correct
FULT.US Fulton Financial Corporation 20260610 0 22.56 22.93 22.48 22.72 2793700 22.5415 up up correct
FULTP.US Fulton Financial Corporation 20260610 0 18.25 18.31 18.23 18.31 7600 17.9898 up up correct
FUNC.US First United Corporation 20260610 0 41.49 41.85 41.16 41.64 34000 41.4013 up up correct
FUND.US Sprott Focus Trust Inc 20260610 0 10.01 10.11 10.01 10.11 13800 9.9694 up up correct
FUSB.US First US Bancshares Inc 20260610 0 16.3 16.4 16.19 16.3 2500 16.23
FUTU.US Futu Holdings Limited 20260610 0 92.44 99.61 92.04 92.93 3659300 92.93 up up correct
FVCB.US FVCBankcorp Inc 20260610 0 16.52 16.72 16.45 16.58 407100 16.58 up up correct
FWONA.US Formula One Group 20260610 0 81.64 82.86 81.34 81.7 79800 81.7 up up correct
FWONK.US Formula One Group 20260610 0 88.59 89.36 87.5 88.61 1448800 88.61 up down incorrect
FWRD.US Forward Air Corporation 20260610 0 11.5 12.29 10.6 12.25 1890400 12.25 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260610 0 10.15 11.09 10.15 10.98 1318800 10.98 up up correct
FXNC.US First National Corporation 20260610 0 29.72 30.51 29.5 29.53 80300 29.53 down down correct
GABC.US German American Bancorp Inc 20260610 0 44.92 45.89 44.84 45.63 215922 45.63 up up correct
GAIA.US Gaia Inc 20260610 0 2.52 2.75 2.52 2.64 232600 2.64 up up correct
GAIN.US Gladstone Investment Corporation 20260610 0 15.37 15.55 15.3 15.38 174800 15.2203 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260610 0 23.94 24.002 23.94 24.002 2900 23.6984 up down incorrect
GALT.US Galectin Therapeutics Inc 20260610 0 2.34 2.5 2.32 2.38 263300 2.38 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260610 0 2.43 2.535 2.4 2.45 612105 2.45 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260610 0 0.415 0.43 0.412 0.42 772200 0.42 up up correct
GANX.US Gain Therapeutics Inc 20260610 0 1.62 1.7499 1.62 1.64 362500 1.64 up up correct
GASS.US StealthGas Inc 20260610 0 9.47 9.5478 9.24 9.35 135388 9.35 down down correct
GBCI.US Glacier Bancorp Inc 20260610 0 47.98 48.5 47.78 47.89 866700 47.5892 down down correct
GBDC.US Golub Capital BDC Inc 20260610 0 13.14 13.3 13.14 13.21 850700 12.882 up up correct
GBLI.US Global Indemnity Group LLC 20260610 0 26.97 26.97 25.76 25.76 3700 25.4132 down down correct
GBNY.US Generations Bancorp NY Inc 20260610 0 15.08 15.08 15.08 15.08 0 15.08
GCBC.US Greene County Bancorp Inc 20260610 0 29.03 29.4 28.72 28.87 26800 28.87 down up incorrect
GCMG.US GCM Grosvenor Inc 20260610 0 11.34 11.41 11.17 11.23 566772 11.23 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20260610 0 22.88 22.88 22.88 22.88 0 21.951
GDEV.US Nexters Inc. Ordinary Shares 20260610 0 13.6 13.6 12.846 13.363 2300 13.363 down down correct
GDEVW.US Nexters Inc. Warrant 20260610 0 0.011 0.011 0.011 0.011 3500 0.011
GDRX.US GoodRx Holdings Inc 20260610 0 2.61 2.67 2.54 2.56 1122300 2.56 down down correct
GDS.US GDS Holdings Limited 20260610 0 35.1 35.64 33.43 33.48 2639100 33.48 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260610 0 6.03 6.25 5.85 6.13 1538300 6.13 up up correct
GECC.US Great Elm Capital Corporation 20260610 0 6.02 6.12 5.995 6.01 77739 5.7661 down down correct
GEG.US Great Elm Group Inc 20260610 0 2.15 2.35 2.15 2.21 67300 2.21 up up correct
GENC.US Gencor Industries Inc 20260610 0 14.98 15.18 14.7901 14.86 36398 14.86 down down correct
GENE.US Genetic Technologies Limited 20260610 0 1914 1918.524 1903.8 1914.2 93 1914.2 up up correct
GEOS.US Geospace Technologies Corporation 20260610 0 7.35 7.7 7.3 7.35 140444 7.35
GERN.US Geron Corporation 20260610 0 1.11 1.14 1.09 1.1 14737300 1.1 down up incorrect
GEVO.US Gevo Inc 20260610 0 1.5 1.54 1.48 1.49 2748700 1.49 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260610 0 0.422 0.427 0.4 0.427 524900 0.427 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260610 0 0.0798 0.0798 0.0798 0.0798 1241 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260610 0 75.26 77.08 73.32 74.82 3165400 74.7123 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260610 0 49.6 50.65 48.93 49.62 961700 49.62 up up correct
GH.US Guardant Health Inc 20260610 0 130 133.31 128.46 130.7 1797500 130.7 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260610 0 20.16 21.315 20 20.36 140700 20.36 up down incorrect
GIGM.US GigaMedia Limited 20260610 0 1.38 1.42 1.38 1.42 500 1.42 up up correct
GIII.US G 20260610 0 33.94 34.36 33.54 34.07 835700 33.9702 up up correct
GILD.US Gilead Sciences Inc 20260610 0 125.64 125.64 121.39 121.48 10154200 120.6868 down down correct
GILT.US Gilat Satellite Networks Ltd 20260610 0 13.68 13.99 13.39 13.56 553400 13.56 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260610 0 0.2 0.206 0.19 0.204 37670 2.04 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260610 0 0.0475 0.0475 0.0475 0.0475 600 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260610 0 24.82 24.82 24.82 24.82 0 23.8919
GLAD.US Gladstone Capital Corporation 20260610 0 19.16 19.65 19.13 19.46 161404 19.1492 up up correct
GLBE.US Global 20260610 0 32.75 33.62 32.5 32.73 1342300 32.73 down down correct
GLBS.US Globus Maritime Limited 20260610 0 2.2 2.23 2.11 2.14 1271600 2.14 down down correct
GLBZ.US Glen Burnie Bancorp 20260610 0 4.6 4.64 4.6 4.64 600 4.64 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260610 0 9.32 9.6 9.17 9.6 96353 9.6 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260610 0 0.491 0.56 0.481 0.525 201900 0.525 up up correct
GLNG.US Golar LNG Limited 20260610 0 50.77 51.66 50.58 50.83 768800 50.83 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260610 0 48 48.62 47.815 48.41 1776200 47.5807 up up correct
GLRE.US Greenlight Capital Re Ltd 20260610 0 15.56 15.99 15.56 15.93 121400 15.93 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260610 0 24.32 24.32 24.32 24.32 0 23.391
GLSI.US Greenwich LifeSciences Inc 20260610 0 22.17 23.4 22.02 22.11 64600 22.11 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260610 0 16.39 17.2899 16.28 16.52 873050 16.52 up up correct
GMBL.US Esports Entertainment Group Inc 20260610 0 0.168 0.168 0.168 0.168 0 0.168
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260610 0 0.02 0.02 0.02 0.02 0 0.02
GNLN.US Greenlane Holdings Inc 20260610 0 3.07 3.14 2.97 3.14 6900 3.14 up up correct
GNPX.US Genprex Inc 20260610 0 0.648 0.67 0.636 0.636 4959 13.992 down down correct
GNSS.US Genasys Inc 20260610 0 1.84 1.9 1.84 1.84 34058 1.84
GNTX.US Gentex Corporation 20260610 0 24.8 25.15 24.59 24.63 3160400 24.5071 down down correct
GO.US Grocery Outlet Holding Corp 20260610 0 8.63 9.29 8.46 9.24 3467600 9.24 up down incorrect
GOCO.US GoHealth Inc 20260610 0 0.3176 0.3432 0.2871 0.2887 4232403 0.2887 down down correct
GOGO.US Gogo Inc 20260610 0 3.34 3.445 3.29 3.4 1970000 3.4 up up correct
GOOD.US Gladstone Commercial Corporation 20260610 0 12.8 12.84 12.68 12.76 753645 12.5542 down down correct
GOODN.US Gladstone Commercial Corporation 20260610 0 22.65 22.77 22.56 22.6 5600 22.3264 down down correct
GOOG.US Alphabet Inc 20260610 0 361.05 366.31 352.81 353.32 19878600 353.32 down down correct
GOOGL.US Alphabet Inc 20260610 0 363.19 368.56 355.2 356.38 32357100 356.38 down down correct
GOSS.US Gossamer Bio Inc 20260610 0 0.157 0.166 0.14 0.156 34015800 0.156 down down correct
GOVX.US GeoVax Labs Inc 20260610 0 1.24 1.33 1.18 1.2 520000 1.2 down down correct
GP.US GreenPower Motor Company Inc 20260610 0 1.1 1.1 1.065 1.09 128000 1.09 down down correct
GPRE.US Green Plains Inc 20260610 0 14.92 15.04 14.72 14.94 1179551 14.94 up down incorrect
GPRO.US GoPro Inc 20260610 0 0.847 0.893 0.788 0.79 5963000 0.79 down down correct
GRBK.US Green Brick Partners Inc 20260610 0 71.88 71.88 69.9 70 248400 70 down down correct
GRCL.US Gracell Biotechnologies Inc 20260610 0 557.9 557.9 535 535 750 535 down down correct
GREE.US Greenidge Generation Holdings Inc 20260610 0 1.415 1.448 1.33 1.36 143165 1.36 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260610 0 20.75 20.97 20.7 20.97 1400 20.5083 up up correct
GRFS.US Grifols S.A 20260610 0 7.26 7.44 7.26 7.32 830100 7.2228 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260610 0 25.52 25.52 25.52 25.52 0 24.5915
GRIN.US Grindrod Shipping Holdings Ltd 20260610 0 30.59 30.59 30.374 30.374 500 30.3693 down down correct
GRMN.US Garmin Ltd 20260610 0 237.36 237.97 231.57 231.72 648100 230.6981 down down correct
GRNQ.US Greenpro Capital Corp 20260610 0 1.505 1.57 1.505 1.51 1600 1.51 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260610 0 0.0001 0.0001 0.0001 0.0001 5031 0.0001
GROW.US U.S. Global Investors Inc 20260610 0 2.79 2.84 2.77 2.78 7500 2.766 down down correct
GRPN.US Groupon Inc 20260610 0 16.47 17.2 15.84 16.09 1482200 16.09 down down correct
GRTX.US Galera Therapeutics Inc 20260610 0 0.09 0.095 0.0851 0.0892 408 17.83 down down correct
GRVY.US Gravity Co. Ltd 20260610 0 57.4 58.45 56.79 57.18 54300 57.18 down down correct
GRWG.US GrowGeneration Corp 20260610 0 1.58 1.595 1.51 1.51 415145 1.51 down down correct
GSBC.US Great Southern Bancorp Inc 20260610 0 74.96 76.24 74.4 75.39 95235 74.9799 up down incorrect
GSHD.US Goosehead Insurance Inc 20260610 0 36.39 39.16 36.205 38.62 479500 38.62 up down incorrect
GSIT.US GSI Technology Inc 20260610 0 7.39 7.85 7.22 7.29 988100 7.29 down up incorrect
GSM.US Ferroglobe PLC 20260610 0 3.88 4.01 3.79 3.81 1654600 3.7946 down up incorrect
GSRDX.US GSRDX 20260610 0 7.53 7.53 7.53 7.53 0 7.4495
GSREX.US GSREX 20260610 0 7.52 7.52 7.52 7.52 0 7.52
GSRHX.US GSRHX 20260610 0 8.01 8.01 8.01 8.01 0 8.01
GSRJX.US GSRJX 20260610 0 7.53 7.53 7.53 7.53 0 7.53
GSRQX.US GSRQX 20260610 0 7.7 7.7 7.7 7.7 0 7.7
GT.US The Goodyear Tire & Rubber Company 20260610 0 5.9 6.04 5.79 5.87 6675900 5.87 down down correct
GTBP.US GT Biopharma Inc 20260610 0 0.418 0.43 0.405 0.415 549700 0.415 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260610 0 0.622 0.67 0.622 0.63 108200 0.63 up up correct
GTIM.US Good Times Restaurants Inc 20260610 0 1.3 1.3 1.27 1.28 33900 1.28 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260610 0 29.615 30.23 28.33 28.51 5670900 28.51 down down correct
GTX.US Garrett Motion Inc 20260610 0 32.6 33.15 31.73 31.98 2300200 31.98 down down correct
GURE.US Gulf Resources Inc 20260610 0 4.5 4.6965 4.28 4.28 4874 4.28 down down correct
GWRS.US Global Water Resources Inc 20260610 0 7.07 7.17 7.04 7.06 122900 7.011 down down correct
GYRO.US Gyrodyne LLC 20260610 0 6.19 6.22 6.19 6.22 1000 6.22 up up correct
HAFC.US Hanmi Financial Corporation 20260610 0 30.89 31.3 30.86 31.21 224877 31.21 up up correct
HAIN.US The Hain Celestial Group Inc 20260610 0 0.7 0.7 0.63 0.63 729900 0.63 down down correct
HALL.US Hallmark Financial Services Inc 20260610 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260610 0 71.68 72.19 70.25 70.5 1947500 70.5 down down correct
HAS.US Hasbro Inc 20260610 0 83.79 84.2 82.16 82.29 1672900 82.29 down down correct
HBAN.US Huntington Bancshares Incorporated 20260610 0 16.86 17.13 16.73 16.84 26573500 16.6893 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20260610 0 20.65 20.73 20.52 20.52 14200 20.52 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20260610 0 16.17 16.22 16.05 16.06 62300 15.7848 down up incorrect
HBCP.US Home Bancorp Inc 20260610 0 66.45 67.62 66.45 67.46 78407 67.46 up down incorrect
HBIO.US Harvard Bioscience Inc 20260610 0 6.03 6.37 6.005 6.2 11689 6.2 up down incorrect
HBNC.US Horizon Bancorp Inc 20260610 0 19.26 19.535 19.26 19.33 356749 19.179 up up correct
HBT.US HBT Financial Inc 20260610 0 29.91 30.73 29.47 30.46 237500 30.46 up up correct
HCAT.US Health Catalyst Inc 20260610 0 1.7 1.775 1.59 1.6 2447797 1.6 down down correct
HCKT.US The Hackett Group Inc 20260610 0 11 11.31 10.91 10.92 263200 10.7922 down down correct
HCM.US HUTCHMED (China) Limited 20260610 0 10.72 10.95 10.72 10.87 29400 10.87 up up correct
HCSG.US Healthcare Services Group Inc 20260610 0 21.33 21.9 21.29 21.31 762000 21.31 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260610 0 2.34 2.393 2.3 2.34 29100 2.34
HCWB.US HCW Biologics Inc. Common Stock 20260610 0 1.18 1.4 1.15 1.21 150867 7.26 up up correct
HDSN.US Hudson Technologies Inc 20260610 0 5.54 5.69 5.44 5.45 514000 5.45 down down correct
HELE.US Helen of Troy Limited 20260610 0 26.97 28.55 26.7 27.53 487800 27.53 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260610 0 0.064 0.064 0.056 0.056 14800 0.056 down down correct
HEPS.US D 20260610 0 2.76 2.9 2.755 2.82 395200 2.82 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260610 0 19.88 20.07 19.88 20 2691 20 up up correct
HFFG.US HF Foods Group Inc 20260610 0 1.87 1.91 1.85 1.91 77000 1.91 up up correct
HFWA.US Heritage Financial Corporation 20260610 0 28.56 28.92 28.38 28.72 276168 28.72 up up correct
HGBL.US Heritage Global Inc 20260610 0 1.34 1.38 1.32 1.33 66600 1.33 down down correct
HIFS.US Hingham Institution for Savings 20260610 0 290.67 293.44 288.03 289.44 16900 289.44 down up incorrect
HIHO.US Highway Holdings Limited 20260610 0 0.75 0.925 0.7351 0.8085 551246 0.8085 up up correct
HIMX.US Himax Technologies Inc 20260610 0 17.67 17.78 16.08 16.23 7576700 15.9493 down down correct
HITI.US High Tide Inc. Common Shares 20260610 0 2.35 2.37 2.29 2.29 225288 2.29 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260610 0 3.69 3.82 3.5 3.5 21997800 3.5 down down correct
HLIT.US Harmonic Inc 20260610 0 13.38 13.99 13.38 13.5 2065000 13.5 up up correct
HLMN.US Hillman Solutions Corp 20260610 0 7.5 7.6 7.41 7.44 2105600 7.44 down down correct
HLNE.US Hamilton Lane Incorporated 20260610 0 79.27 81.5 77.095 78.09 948300 77.5144 down down correct
HNNA.US Hennessy Advisors Inc 20260610 0 9.63 9.91 9.63 9.8 6200 9.8 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260610 0 25.15 25.15 25.15 25.15 300 24.845
HNRG.US Hallador Energy Company 20260610 0 16.12 16.54 15.68 15.81 696600 15.81 down down correct
HNST.US The Honest Company Inc 20260610 0 3.41 3.55 3.37 3.46 1437200 3.46 up up correct
HOFT.US Hooker Furniture Corporation 20260610 0 12.29 12.745 12.29 12.33 35830 12.2367 up up correct
HON.US Honeywell International Inc 20260610 0 214.22 214.87 205.52 205.88 4433012 215.9203 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260610 0 84.09 91.46 84.08 86.36 42027600 86.36 up up correct
HOOK.US HOOKIPA Pharma Inc 20260610 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260610 0 12.85 12.99 12.77 12.89 912227 12.89 up up correct
HOTH.US Hoth Therapeutics Inc 20260610 0 1.23 1.47 1.2 1.33 4208407 1.33 up up correct
HOWL.US Werewolf Therapeutics Inc 20260610 0 0.36 0.379 0.357 0.365 171600 0.365 up up correct
HPK.US HighPeak Energy Inc 20260610 0 7.47 8.31 7.47 8.18 658400 8.18 up up correct
HQI.US HireQuest Inc 20260610 0 12.75 13.69 12.04 13.66 18500 13.66 up up correct
HQY.US HealthEquity Inc 20260610 0 89.4 90.26 87.87 89.72 663800 89.72 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260610 0 33.97 35.92 33.505 35.48 1861800 35.48 up up correct
HROW.US Harrow Health Inc 20260610 0 33.52 37.64 33.09 35.9 1281100 35.9 up up correct
HRTX.US Heron Therapeutics Inc 20260610 0 0.41 0.42 0.402 0.4084 4127798 0.4084 down down correct
HRZN.US Horizon Technology Finance Corporation 20260610 0 4.3 4.47 4.25 4.44 669400 4.2658 up up correct
HSDT.US Helius Medical Technologies Inc 20260610 0 1.46 1.54 1.41 1.41 215000 1.41 down down correct
HSIC.US Henry Schein Inc 20260610 0 80.5 81.21 78.78 78.85 1445200 78.85 down down correct
HST.US Host Hotels & Resorts Inc 20260610 0 24.47 24.6 23.94 23.95 10977800 23.0658 down down correct
HSTM.US HealthStream Inc 20260610 0 26.05 26.49 25.89 26.32 165400 26.32 up up correct
HTHT.US Huazhu Group Limited 20260610 0 43.73 44.99 43.32 44.54 1643300 44.54 up down incorrect
HTLD.US Heartland Express Inc 20260610 0 15.9 16.11 15.42 15.78 749300 15.7585 down down correct
HTOO.US Fusion Fuel Green PLC 20260610 0 2.85 3.05 2.83 2.83 18700 2.83 down down correct
HUBG.US Hub Group Inc 20260610 0 44.44 44.64 43.51 44.44 657000 44.44
HUDI.US Huadi International Group Co. Ltd 20260610 0 0.8194 1 0.7907 0.948 773903 0.948 up up correct
HUIZ.US Huize Holding Limited 20260610 0 1.34 1.4 1.33 1.4 23100 1.4 up up correct
HUMA.US Humacyte Inc 20260610 0 1.4 1.485 1.31 1.34 7975000 1.34 down down correct
HUMAW.US Humacyte Inc 20260610 0 0.044 0.06 0.024 0.0349 33578 0.0349 down down correct
HURC.US Hurco Companies Inc 20260610 0 21.5 22.5 21.06 21.7 78100 21.7 up up correct
HURN.US Huron Consulting Group Inc 20260610 0 110.57 113.88 108 109.44 222300 109.44 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260610 0 111 116.89 104.25 105.68 2687000 105.68 down down correct
HWBK.US Hawthorn Bancshares Inc 20260610 0 36.15 37 36.15 37 9400 36.7939 up up correct
HWC.US Hancock Whitney Corporation 20260610 0 70.74 71.38 70.33 70.84 1002100 70.84 up up correct
HWCPZ.US HWCPZ 20260610 0 21.83 21.83 21.7 21.7 6900 21.7 down down correct
HWKN.US Hawkins Inc 20260610 0 156.98 158.12 152.53 153.78 88100 153.78 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260610 0 0.92 1.09 0.872 0.934 34900 0.934 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260610 0 23.98 25.32 22.95 22.98 2585400 22.98 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260610 0 17.84 18.02 17.05 17.09 692000 17.09 down down correct
IBCP.US Independent Bank Corporation 20260610 0 35.39 35.76 35.23 35.31 135500 35.31 down down correct
IBEX.US IBEX Limited 20260610 0 30.3 30.96 30.148 30.79 104400 30.79 up up correct
IBKR.US Interactive Brokers Group Inc 20260610 0 85.28 88.3 84.65 85.42 4259700 85.42 up down incorrect
IBOC.US International Bancshares Corporation 20260610 0 74.82 75.63 74.78 75.31 484400 75.31 up up correct
IBRX.US ImmunityBio Inc 20260610 0 7.16 7.41 6.98 6.98 9421100 6.98 down down correct
ICCC.US ImmuCell Corporation 20260610 0 9.8 10.15 9.61 9.67 32400 9.67 down down correct
ICCM.US Icecure Medical 20260610 0 2.79 2.9 2.41 2.54 110300 2.54 down down correct
ICFI.US ICF International Inc 20260610 0 71.94 72.78 70.91 71.59 256568 71.59 down down correct
ICHR.US Ichor Holdings Ltd 20260610 0 69.67 80.74 69 72.17 1734000 72.17 up up correct
ICLR.US ICON Public Limited Company 20260610 0 152.15 154.27 144.31 144.59 1014500 144.59 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260610 0 1.2 1.24 1.17 1.23 65862 1.23 up up correct
ICUI.US ICU Medical Inc 20260610 0 140.4 144.38 139.6 139.83 240200 139.83 down down correct
IDCC.US InterDigital Inc 20260610 0 255.86 262.32 251.99 253.91 324400 253.2661 down down correct
IDN.US Intellicheck Inc 20260610 0 4.02 4.2 4.02 4.07 237299 4.07 up up correct
IDXX.US IDEXX Laboratories Inc 20260610 0 574.47 575.43 555.86 556.94 591800 556.94 down down correct
IDYA.US IDEAYA Biosciences Inc 20260610 0 27.68 28.485 26.81 27.6 1559400 27.6 down down correct
IEP.US Icahn Enterprises L.P 20260610 0 7.35 7.43 7.2 7.2 1220500 7.2 down down correct
IESC.US IES Holdings Inc 20260610 0 724.94 736.18 670.7 678.2 205300 678.2 down down correct
IFBD.US Infobird Co. Ltd 20260610 0 1.08 1.21 1.07 1.16 82704 1.16 up up correct
IFMK.US iFresh Inc 20260610 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260610 0 1.555 1.71 1.555 1.62 955400 1.62 up up correct
IGIC.US International General Insurance Holdings Ltd 20260610 0 24.94 25.605 24.89 25.24 109800 25.24 up up correct
IHRT.US iHeartMedia Inc 20260610 0 3.87 3.935 3.795 3.9 715448 3.9 up down incorrect
III.US Information Services Group Inc 20260610 0 4.22 4.32 4.2 4.29 193000 4.29 up down incorrect
IIIV.US i3 Verticals Inc 20260610 0 19.54 20.26 19.5 20.02 306251 20.02 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260610 0 1.445 1.5299 1.41 1.425 7898961 1.425 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260610 0 0.16 0.188 0.118 0.13 24500 0.13 down down correct
IKT.US Inhibikase Therapeutics Inc 20260610 0 1.71 1.72 1.65 1.66 645400 1.66 down down correct
ILMN.US Illumina Inc 20260610 0 166.16 166.97 162.09 162.47 2757700 162.47 down down correct
ILPT.US Industrial Logistics Properties Trust 20260610 0 8.82 8.998 8.63 8.66 361600 8.5623 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260610 0 10.35 10.35 10.35 10.35 0 10.35
IMCC.US IM Cannabis Corp 20260610 0 0.253 0.262 0.226 0.231 438600 0.231 down down correct
IMCR.US Immunocore Holdings plc 20260610 0 28.57 29 27.82 27.9 318095 27.9 down down correct
IMKTA.US Ingles Markets Incorporated 20260610 0 93 94.51 92.51 93.61 179638 93.4403 up up correct
IMMP.US Immutep Limited 20260610 0 0.3633 0.365 0.35 0.3557 363945 0.3557 down down correct
IMMR.US Immersion Corporation 20260610 0 6.37 6.55 6.31 6.47 517100 6.3969 up up correct
IMNM.US Immunome Inc 20260610 0 18.37 18.968 18.06 18.16 1140800 18.16 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260610 0 56.01 57.42 55.12 55.12 72500 54.4071 down down correct
IMRA.US IMARA Inc 20260610 0 16.4 16.455 16.13 16.3101 1852 16.196 down down correct
IMRN.US Immuron Limited 20260610 0 1.17 1.29 1.05 1.17 97800 1.17
IMRX.US Immuneering Corporation 20260610 0 3.99 4.18 3.9 3.92 1113100 3.92 down down correct
IMTE.US Integrated Media Technology Limited 20260610 0 0.48 0.559 0.46 0.558 237800 0.558 up up correct
IMTX.US Immatics N.V 20260610 0 9.09 9.32 8.76 8.87 360800 8.87 down down correct
IMUX.US Immunic Inc 20260610 0 12.03 12.72 11.615 11.71 190300 11.71 down down correct
IMVT.US Immunovant Inc 20260610 0 31.37 32.4 30.99 31.18 1493600 31.18 down down correct
IMXI.US International Money Express Inc 20260610 0 15 15 14.63 14.67 410200 14.67 down down correct
INAB.US IN8bio Inc. Common Stock 20260610 0 1.41 1.5 1.375 1.4 37700 1.4 down down correct
INBK.US First Internet Bancorp 20260610 0 25.54 26.14 25.23 25.59 39000 25.5346 up up correct
INBKZ.US INBKZ 20260610 0 25.29 25.29 25.27 25.27 300 25.27 down down correct
INBX.US Inhibrx Inc 20260610 0 87.2 93.99 87.2 89.47 399000 89.47 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260610 0 0.881 0.898 0.85 0.85 47700 0.85 down down correct
INCY.US Incyte Corporation 20260610 0 103.37 110.34 103.3 105.39 2654400 105.39 up up correct
INDB.US Independent Bank Corp 20260610 0 81.33 81.92 80.92 81.33 276700 80.719
INDI.US indie Semiconductor Inc. Class A Common Stock 20260610 0 4.02 4.32 3.881 3.94 7272200 3.94 down down correct
INDP.US Indaptus Therapeutics Inc 20260610 0 2.19 2.8 2.17 2.45 1507100 2.45 up up correct
INGN.US Inogen Inc 20260610 0 6.35 6.63 6.33 6.59 322000 6.59 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260610 0 11.9 12.485 11.775 12.19 27900 12.19 up up correct
INM.US InMed Pharmaceuticals Inc 20260610 0 1.49 1.515 1.45 1.51 42000 1.51 up up correct
INMB.US INmune Bio Inc 20260610 0 1.23 1.255 1.2001 1.21 207065 1.21 down up incorrect
INMD.US InMode Ltd 20260610 0 13.53 13.6 13.465 13.47 487900 13.47 down up incorrect
INN.US PF 20260610 0 17.0015 17.0015 16.52 16.5301 2204 16.5301 down up incorrect
INNV.US InnovAge Holding Corp 20260610 0 7.68 8.34 7.47 8.32 384200 8.32 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20260610 0 1.07 1.13 1.07 1.09 881400 1.09 up down incorrect
INOD.US Innodata Inc 20260610 0 97.32 103.4 97.06 99.89 873600 99.89 up down incorrect
INOV.US Inovalon Holdings Inc 20260610 0 35.825 35.825 35.76 35.815 7500 35.815 down up incorrect
INSE.US Inspired Entertainment Inc 20260610 0 8.24 8.342 8 8.01 170700 8.01 down up incorrect
INSG.US Inseego Corp 20260610 0 10.24 10.93 10.23 10.37 335100 10.37 up up correct
INSM.US Insmed Incorporated 20260610 0 98.28 99.25 90.39 91.88 5425300 91.88 down down correct
INTA.US Intapp Inc. Common Stock 20260610 0 23.52 24.36 23.23 23.83 595300 23.83 up up correct
INTC.US Intel Corporation 20260610 0 106.03 111.5 104.92 107.04 122653500 107.04 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260610 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260610 0 32.4 33.27 31.45 32.65 19400 32.65 up up correct
INTU.US Intuit Inc 20260610 0 286.68 292.38 281.93 284.22 6158300 282.9665 down down correct
INTZ.US Intrusion Inc 20260610 0 0.6916 0.75 0.68 0.7302 136483 0.7302 up up correct
INVA.US Innoviva Inc 20260610 0 22.7 23.32 22.6 23 727500 23 up up correct
INVE.US Identiv Inc 20260610 0 3.89 3.92 3.83 3.88 34900 3.88 down down correct
INVZ.US Innoviz Technologies Ltd 20260610 0 0.64 0.67 0.622 0.635 2189100 0.635 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260610 0 74.43 75.85 72.83 73.32 1595746 73.32 down down correct
IOSP.US Innospec Inc 20260610 0 83.23 83.99 82.95 83.35 233800 83.35 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20260610 0 3.85 4.06 3.76 3.78 8880500 3.78 down down correct
IPAR.US Inter Parfums Inc 20260610 0 96.31 99.5 95.71 98.36 299300 97.5869 up up correct
IPDN.US Professional Diversity Network Inc 20260610 0 0.6045 0.65 0.6011 0.6445 7530 0.6445 up up correct
IPGP.US IPG Photonics Corporation 20260610 0 104.74 109 101.45 104.07 391100 104.07 down down correct
IPHA.US Innate Pharma S.A 20260610 0 1.79 1.795 1.75 1.75 5900 1.75 down down correct
IPSC.US Century Therapeutics Inc. 20260610 0 2.21 2.3 2.12 2.12 722300 2.12 down down correct
IPW.US iPower Inc. 20260610 0 3.41 3.53 2.97 3.29 1200700 3.29 down down correct
IPWR.US Ideal Power Inc 20260610 0 5.6 6.03 5.57 5.78 376800 5.78 up up correct
IQ.US iQIYI Inc 20260610 0 1.035 1.06 1.03 1.03 3306700 1.03 down down correct
IRDM.US Iridium Communications Inc 20260610 0 44.7 47.06 44.24 45.61 3063700 45.4654 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260610 0 53.92 56.46 51.22 51.52 40574500 51.52 down down correct
IRIX.US IRIDEX Corporation 20260610 0 1.1513 1.1513 1.12 1.13 15611 1.13 down down correct
IRMD.US IRadimed Corporation 20260610 0 96.42 98.41 95.855 96 153648 96 down down correct
IRTC.US iRhythm Technologies Inc 20260610 0 113.83 118.08 113.35 113.94 491400 113.94 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260610 0 3.2 3.405 3.2 3.35 1873856 3.35 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260610 0 2.87 2.905 2.665 2.68 103200 2.68 down down correct
ISRG.US Intuitive Surgical Inc 20260610 0 424.14 426.2 411.92 412.02 2004800 412.02 down down correct
ISSC.US Innovative Solutions and Support Inc 20260610 0 17.89 17.99 16.88 17.16 282600 17.16 down down correct
ISTR.US Investar Holding Corporation 20260610 0 29.49 29.8 29.355 29.58 151900 29.4612 up up correct
ITIC.US Investors Title Company 20260610 0 248.5 253.38 248.5 252.61 41000 252.152 up down incorrect
ITRI.US Itron Inc 20260610 0 81.75 82.22 78.5 79.68 489400 79.68 down up incorrect
ITRN.US Ituran Location and Control Ltd 20260610 0 63.65 64.29 63.03 63.36 76300 62.8615 down up incorrect
IVA.US Inventiva S.A 20260610 0 3.74 4 3.73 3.78 645100 3.78 up up correct
IZEA.US IZEA Worldwide Inc 20260610 0 3.64 3.74 3.64 3.64 25100 3.64
JACK.US Jack in the Box Inc 20260610 0 12.02 12.88 12.02 12.37 570700 12.37 up up correct
JAGX.US Jaguar Health Inc 20260610 0 2.83 2.83 2.645 2.75 26700 2.75 down down correct
JAKK.US JAKKS Pacific Inc 20260610 0 21.95 22.18 21.84 22.02 43000 22.02 up up correct
JAN.US JanOne Inc 20260610 0 25.48 25.89 25.37 25.42 881900 25.221 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260610 0 13.525 14.03 12.985 13.15 932100 13.15 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260610 0 231.61 235.5 226.12 229.63 954800 229.63 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260610 0 276.85 286.48 270.89 280.75 1198000 280.75 up down incorrect
JBLU.US JetBlue Airways Corporation 20260610 0 4.84 4.87 4.6 4.61 27220700 4.61 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260610 0 77.53 78.19 77.42 77.95 78700 77.95 up up correct
JD.US JD.com Inc 20260610 0 28.57 28.88 28.44 28.45 3999200 28.45 down up incorrect
JFIN.US Jiayin Group Inc 20260610 0 3.9 4.07 3.9 3.99 30100 3.99 up up correct
JFU.US 9F Inc 20260610 0 3.09 3.45 2.89 2.9 65600 2.9 down down correct
JG.US Aurora Mobile Limited 20260610 0 5.33 5.74 5.33 5.69 5202 5.69 up down incorrect
JJSF.US J & J Snack Foods Corp 20260610 0 77.73 80.13 77.73 79.3 201700 78.4858 up up correct
JKHY.US Jack Henry & Associates Inc 20260610 0 127.35 130.6 125.8 127.59 1333000 127.59 up up correct
JOUT.US Johnson Outdoors Inc 20260610 0 46.93 47.27 45.8 45.86 58000 45.5307 down down correct
JPM.US PM 20260610 0 17.03 17.09 16.97 17 131785 17 down down correct
JRSH.US Jerash Holdings (US) Inc 20260610 0 3.64 3.675 3.558 3.59 44800 3.59 down down correct
JRVR.US James River Group Holdings Ltd 20260610 0 4 4.225 4 4.18 454500 4.18 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260610 0 18.33 18.7 18.33 18.41 9699 18.0346 up up correct
JSPR.US Jasper Therapeutics Inc 20260610 0 0.446 0.492 0.446 0.464 320800 0.464 up up correct
JSPRW.US Jasper Therapeutics Inc 20260610 0 0.0204 0.0204 0.0204 0.0204 354 0.0204
JVA.US Coffee Holding Co. Inc 20260610 0 4.31 4.37 4.22 4.27 49900 4.27 down up incorrect
JWEL.US Jowell Global Ltd 20260610 0 2.51 2.51 2.41 2.41 3800 2.41 down up incorrect
JYNT.US The Joint Corp 20260610 0 8.46 8.62 8.15 8.43 279800 8.43 down down correct
JZXN.US Jiuzi Holdings Inc 20260610 0 1.4 1.65 1.35 1.53 1085900 1.53 up up correct
KALA.US Kala Pharmaceuticals Inc 20260610 0 2.35 2.48 2.23 2.39 74277 2.39 up up correct
KALU.US Kaiser Aluminum Corporation 20260610 0 179.04 182 173.25 174.84 230802 174.0946 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260610 0 26.98 27 26.98 27 4272770 27 up up correct
KARO.US Karooooo Ltd 20260610 0 45.99 47.105 45.58 45.62 43957 44.5698 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260610 0 0.0498 0.0498 0.0498 0.0498 6517 0.0498
KBNT.US Kubient Inc 20260610 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260610 0 11.2 11.44 11.05 11.07 843300 11.07 down up incorrect
KDP.US Keurig Dr Pepper Inc 20260610 0 31.73 32.28 31.53 31.7 15349600 31.4758 down down correct
KE.US Kimball Electronics Inc 20260610 0 25.4 26.25 24.69 24.8 142013 24.8 down down correct
KELYA.US Kelly Services Inc 20260610 0 11.71 11.93 11.69 11.72 262400 11.72 up up correct
KELYB.US Kelly Services Inc 20260610 0 17.24 18.04 16.17 17.37 2100 17.37 up up correct
KEQU.US Kewaunee Scientific Corporation 20260610 0 36.5 36.5 35.5 35.98 1600 35.98 down down correct
KFFB.US Kentucky First Federal Bancorp 20260610 0 4.765 4.765 4.6401 4.68 1219 4.68 down down correct
KFRC.US Kforce Inc 20260610 0 48.13 49.77 47.77 49.16 177000 48.7659 up up correct
KHC.US The Kraft Heinz Company 20260610 0 23.6 24.15 23.44 24.05 11919200 24.05 up up correct
KIDS.US OrthoPediatrics Corp 20260610 0 18.55 18.795 18.345 18.46 95600 18.46 down down correct
KINS.US Kingstone Companies Inc 20260610 0 15.78 16.2 15.73 15.84 66927 15.84 up up correct
KLAC.US KLA Corporation 20260610 0 2166.43 2304.406 2122.56 2135.64 16029570 213.564 down down correct
KLDO.US Kaleido Biosciences Inc 20260610 0 0.0001 0.0001 0.0001 0.0001 3220 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260610 0 101.66 107.8 100.31 102.03 600600 101.8505 up up correct
KLTR.US Kaltura Inc. Common Stock 20260610 0 1.38 1.43 1.37 1.42 270600 1.42 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260610 0 2.85 3.08 2.81 3.04 297500 3.04 up up correct
KMDA.US Kamada Ltd 20260610 0 7.21 7.29 7.21 7.21 30400 7.21
KNDI.US Kandi Technologies Group Inc 20260610 0 0.74 0.74 0.7 0.71 39500 0.71 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260610 0 48.64 50.085 48.51 49.27 462700 49.27 up up correct
KNSL.US Kinsale Capital Group Inc 20260610 0 308.45 315.78 307 313.57 321300 313.57 up up correct
KOD.US Kodiak Sciences Inc 20260610 0 30.78 32.95 30.26 31.41 697500 31.41 up up correct
KOPN.US Kopin Corporation 20260610 0 4.84 4.98 4.56 4.6 6625900 4.6 down down correct
KOSS.US Koss Corporation 20260610 0 3.98 4.04 3.91 3.91 41400 3.91 down down correct
KPLT.US Katapult Holdings Inc 20260610 0 6.311 6.65 6.31 6.37 20400 6.37 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260610 0 0.0039 0.0039 0.0039 0.0039 0 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260610 0 2.615 2.67 2.58 2.63 12800 2.63 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260610 0 8.67 9.335 8.583 9.11 284900 9.11 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260610 0 21.56 21.5675 21.445 21.5675 0 21.5675 up up correct
KRKR.US 36Kr Holdings Inc 20260610 0 3.4 3.88 3.35 3.71 100000 3.71 up up correct
KRMD.US Repro Med Systems Inc 20260610 0 4.02 4.1 3.96 3.98 108300 3.98 down down correct
KRNT.US Kornit Digital Ltd 20260610 0 15.55 15.845 15.23 15.32 109300 15.32 down down correct
KRNY.US Kearny Financial Corp 20260610 0 8.52 8.67 8.45 8.64 487600 8.64 up up correct
KROS.US Keros Therapeutics Inc 20260610 0 10.07 10.42 9.92 9.93 190400 9.93 down down correct
KRT.US Karat Packaging Inc 20260610 0 29.22 29.5 29.02 29.22 75541 29.22
KRUS.US Kura Sushi USA Inc 20260610 0 44.29 46.2 44.29 44.4 452800 44.4 up down incorrect
KRYS.US Krystal Biotech Inc 20260610 0 309.75 320.32 309.45 312.41 301900 312.41 up up correct
KTCC.US Key Tronic Corporation 20260610 0 3.67 3.86 3.57 3.75 9000 3.75 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260610 0 55.6 56.8 54.25 54.82 2749300 54.82 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260610 0 0.56 0.585 0.56 0.58 180500 0.58 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260610 0 0.0109 0.0109 0.0109 0.0109 1534 0.0109
KURA.US Kura Oncology Inc 20260610 0 8.91 9.15 8.67 8.68 1816541 8.68 down down correct
KVHI.US KVH Industries Inc 20260610 0 7.5 7.8 7.3 7.62 139400 7.62 up up correct
KXIN.US Kaixin Auto Holdings 20260610 0 5.2 5.474 4.9 4.9 5100 4.9 down down correct
KYMR.US Kymera Therapeutics Inc 20260610 0 77.44 80.7 75.82 78.23 604800 78.23 up up correct
KZIA.US Kazia Therapeutics Limited 20260610 0 11.87 11.87 11.26 11.5 85000 11.5 down down correct
KZR.US Kezar Life Sciences Inc 20260610 0 0.15 0.15 0.125 0.125 1449842 0.125 down down correct
LAKE.US Lakeland Industries Inc 20260610 0 10.77 11.96 10.52 11.35 785500 11.35 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260610 0 150.6 152.78 149.61 150.74 497700 149.1787 up up correct
LAND.US Gladstone Land Corporation 20260610 0 9.26 9.3239 9.1 9.11 441668 9.0105 down down correct
LANDO.US Gladstone Land Corporation 20260610 0 20.56 20.69 20.56 20.63 17362 20.3826 up up correct
LARAX.US LARAX 20260610 0 8.26 8.26 8.26 8.26 0 8.2021
LARK.US Landmark Bancorp Inc 20260610 0 28.73 29 28.4 28.99 14900 28.99 up up correct
LASR.US nLIGHT Inc 20260610 0 63.07 66.52 61.83 62.7 966700 62.7 down down correct
LAUR.US Laureate Education Inc 20260610 0 35.59 36.76 35.095 36.49 1814700 36.49 up down incorrect
LBRDA.US Liberty Broadband Corporation 20260610 0 32 32.77 31.42 32.09 224940 32.09 up down incorrect
LBRDK.US Liberty Broadband Corporation 20260610 0 31.76 32.84 31.03 32.24 2155300 32.24 up down incorrect
LBRDP.US Liberty Broadband Corporation 20260610 0 21.935 22.114 21.76 21.76 13600 21.3268 down down correct
LBTYA.US Liberty Global plc 20260610 0 11.76 11.93 11.72 11.78 1484639 11.78 up up correct
LBTYB.US Liberty Global plc 20260610 0 13 13.54 13 13.54 600 13.54 up up correct
LBTYK.US Liberty Global plc 20260610 0 11.32 11.465 11.2225 11.37 829931 11.37 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260610 0 32.02 32.38 31.935 31.953 40800 31.953 down down correct
LCID.US Lucid Group Inc. Common Stock 20260610 0 5.075 5.1 4.7 4.7 21652000 4.7 down down correct
LCNB.US LCNB Corp 20260610 0 17.19 17.49 16.77 17.37 24000 17.37 up up correct
LCRDX.US LCRDX 20260610 0 8.27 8.27 8.27 8.27 0 8.2071
LCRUX.US LCRUX 20260610 0 8.27 8.27 8.27 8.27 0 8.2121
LCUT.US Lifetime Brands Inc 20260610 0 8.78 9.5 8.7 9.15 225200 9.15 up up correct
LE.US Lands' End Inc 20260610 0 12 12.375 11.18 12.35 544000 12.35 up up correct
LECO.US Lincoln Electric Holdings Inc 20260610 0 265.48 267.08 252.68 253.22 373500 252.4627 down up incorrect
LEDS.US SemiLEDs Corporation 20260610 0 1.84 1.84 1.58 1.84 88405 1.84
LEE.US Lee Enterprises Incorporated 20260610 0 10.61 11.045 10.21 10.21 36620 10.21 down up incorrect
LEGH.US Legacy Housing Corporation 20260610 0 24.93 25.21 24.39 24.39 90800 24.39 down down correct
LEGN.US Legend Biotech Corporation 20260610 0 32.87 35.09 32.671 34.86 1910000 34.86 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260610 0 92.16 92.16 92.16 92.16 0 91.7006
LESL.US Leslie's Inc 20260610 0 8.05 9.32 7.31 7.97 1229467 7.97 down down correct
LEXX.US Lexaria Bioscience Corp 20260610 0 0.651 0.7 0.651 0.656 117000 0.656 up up correct
LFMD.US LifeMD Inc 20260610 0 4.81 5.13 4.78 4.97 875800 4.97 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260610 0 23.959 23.959 23.959 23.959 200 23.3911
LFST.US LifeStance Health Group Inc. Common Stock 20260610 0 7.65 7.89 7.65 7.86 2129900 7.86 up up correct
LFUS.US Littelfuse Inc 20260610 0 451.71 462.29 436.47 439.44 334500 439.44 down down correct
LFVN.US LifeVantage Corporation 20260610 0 9.36 9.75 6.75 9.48 1016200 9.48 up up correct
LGHL.US Lion Group Holding Ltd 20260610 0 0.749 0.795 0.67 0.701 42467 6.309 down down correct
LGIH.US LGI Homes Inc 20260610 0 53.25 55.42 52.38 52.56 521400 52.56 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260610 0 245 257.19 245 248.24 240000 248.24 up up correct
LGO.US Largo Resources Ltd 20260610 0 0.78 0.81 0.75 0.75 942400 0.75 down down correct
LGVN.US Longeveron Inc 20260610 0 0.78 0.785 0.76 0.77 133600 0.77 down down correct
LI.US Li Auto Inc 20260610 0 14 14 13.67 13.69 3794500 13.69 down down correct
LIDR.US Aeye Inc 20260610 0 1.68 1.7294 1.58 1.61 2512441 1.61 down down correct
LIDRW.US AEye Inc 20260610 0 0.024 0.028 0.024 0.028 3300 0.028 up up correct
LIFE.US aTyr Pharma Inc 20260610 0 17.5 17.6 16.5 16.51 246000 16.51 down down correct
LILA.US Liberty Latin America Ltd 20260610 0 7.7469 7.8918 7.7219 7.8569 336007 5.3375 up up correct
LILAK.US Liberty Latin America Ltd 20260610 0 7.8469 7.9168 7.7469 7.8768 798468 5.3511 up up correct
LINC.US Lincoln Educational Services Corporation 20260610 0 46.36 48.42 45.9 47.43 576300 47.43 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260610 0 22.19 22.99 21.79 21.9 504500 21.9 down down correct
LINK.US Interlink Electronics Inc 20260610 0 4.7 4.87 4.29 4.29 25500 4.29 down down correct
LIQT.US LiqTech International Inc 20260610 0 0.81 0.88 0.76 0.83 573800 0.83 up up correct
LITE.US Lumentum Holdings Inc 20260610 0 833.695 884.18 825.66 853.26 5839500 853.26 up up correct
LIVE.US Live Ventures Incorporated 20260610 0 9.35 9.35 9.35 9.35 500 9.35
LIVN.US LivaNova PLC 20260610 0 77.42 79.38 76.207 78.38 1383600 78.38 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260610 0 6.85 7.16 6.8 6.89 189800 6.89 up up correct
LKFN.US Lakeland Financial Corporation 20260610 0 60.72 61.85 60.64 61.17 339600 60.6496 up down incorrect
LKQ.US LKQ Corporation 20260610 0 25.35 25.81 25.02 25.47 3135500 25.47 up down incorrect
LMAT.US LeMaitre Vascular Inc 20260610 0 96.59 97.83 92.3 92.34 284100 92.34 down down correct
LMB.US Limbach Holdings Inc 20260610 0 82.78 83.4 76.505 76.64 412454 76.64 down down correct
LMFA.US LM Funding America Inc 20260610 0 0.213 0.226 0.201 0.21 16604 5.25 down down correct
LMNR.US Limoneira Company 20260610 0 11.76 13.35 11.75 13.18 258000 13.18 up up correct
LNSR.US LENSAR Inc 20260610 0 5.64 5.74 5.6201 5.68 40036 5.68 up up correct
LNT.US Alliant Energy Corporation 20260610 0 72.93 73.62 72.53 73 2945000 73 up up correct
LNTH.US Lantheus Holdings Inc 20260610 0 100 102.73 99.67 100.24 651900 100.24 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260610 0 4.32 4.405 4.265 4.28 30434 4.1796 down down correct
LOB.US Live Oak Bancshares Inc 20260610 0 38.9 39.355 38.065 38.21 312300 38.21 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260610 0 14.51 15.25 14.48 15.06 371700 15.06 up up correct
LOGC.US LogicBio Therapeutics Inc 20260610 0 9.6 9.75 9.56 9.66 47400 9.66 up up correct
LOGI.US Logitech International S.A 20260610 0 111.24 112.33 109.01 109.13 967500 109.13 down down correct
LOOP.US Loop Industries Inc 20260610 0 1.01 1.085 1 1 139000 1 down down correct
LOPE.US Grand Canyon Education Inc 20260610 0 149.65 152.25 149.04 150.7 300700 150.7 up up correct
LOVE.US The Lovesac Company 20260610 0 16.65 16.79 16.12 16.48 266600 16.48 down down correct
LPCN.US Lipocine Inc 20260610 0 2.01 2.075 1.97 1.98 110600 1.98 down down correct
LPLA.US LPL Financial Holdings Inc 20260610 0 287.82 294.82 283.67 289.18 759500 289.18 up up correct
LPRO.US Open Lending Corporation 20260610 0 2.09 2.14 2.062 2.12 441800 2.12 up up correct
LPSN.US LivePerson Inc 20260610 0 2.06 2.12 2.06 2.08 53300 2.08 up up correct
LPTH.US LightPath Technologies Inc 20260610 0 14.03 15.14 14.02 14.28 2303900 14.28 up up correct
LQDA.US Liquidia Corporation 20260610 0 64.25 66.71 63.07 65.25 2330000 65.25 up up correct
LQDT.US Liquidity Services Inc 20260610 0 37.85 38.17 37.73 37.82 155900 37.82 down down correct
LRCX.US Lam Research Corporation 20260610 0 323.29 348.16 318.95 321.8 14088500 321.5735 down down correct
LRMR.US Larimar Therapeutics Inc 20260610 0 3.47 3.675 3.42 3.44 3228000 3.44 down down correct
LSBK.US Lake Shore Bancorp Inc 20260610 0 15.93 16 15.85 15.85 2600 15.85 down down correct
LSCC.US Lattice Semiconductor Corporation 20260610 0 135.3 140.33 131.4 132.37 2270800 132.37 down down correct
LSTR.US Landstar System Inc 20260610 0 221.16 223.68 214.91 218.92 411200 218.92 down down correct
LTAFX.US Altst Strgs Fd A 20260610 0 12.59 12.59 12.59 12.59 0 11.7547
LTBR.US Lightbridge Corporation 20260610 0 9.01 9.23 8.68 8.72 1060200 8.72 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260610 0 11.62 11.62 11.62 11.62 0 10.8919
LTCH.US Latch Inc 20260610 0 0.15 0.21 0.15 0.16 3600 0.16 up up correct
LTIFX.US LTIFX 20260610 0 12.79 12.79 12.79 12.79 0 12.0212
LTRN.US Lantern Pharma Inc 20260610 0 3.78 4.125 3.75 3.88 152300 3.88 up up correct
LTRX.US Lantronix Inc 20260610 0 6.27 6.66 6.26 6.45 1095214 6.45 up up correct
LTRYW.US Lottery Com 20260610 0 0.0139 0.0139 0.0111 0.0111 40006 0.0111 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260610 0 1.01 1.04 0.9961 1.01 1012282 1.01
LULU.US Lululemon Athletica Inc 20260610 0 119.45 124.38 118.02 118.93 4189300 118.93 down down correct
LUNA.US Luna Innovations Incorporated 20260610 0 1.14 1.16 1.05 1.05 288800 1.05 down down correct
LUNG.US Pulmonx Corporation 20260610 0 1.5 1.564 1.43 1.43 340700 1.43 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260610 0 7.23 8.49 7.23 7.985 8600 7.985 up up correct
LVO.US LiveOne Inc 20260610 0 6.18 6.45 6.1 6.28 23000 6.28 up up correct
LWAY.US Lifeway Foods Inc 20260610 0 23.79 24.34 23.5 23.83 235000 23.83 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260610 0 9.23 9.91 9.17 9.23 3981200 9.23
LX.US LexinFintech Holdings Ltd 20260610 0 2.06 2.2 2.045 2.14 1425400 2.14 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260610 0 1.45 1.46 1.23 1.46 149400 1.46 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260610 0 1.85 1.91 1.85 1.88 1283100 1.88 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260610 0 12.64 13.35 12.64 13.22 146400 13.22 up up correct
LYFT.US Lyft Inc 20260610 0 13.74 14.015 13.38 13.39 9677400 13.39 down down correct
LYRA.US Lyra Therapeutics Inc 20260610 0 0.7 0.75 0.55 0.6001 88159 0.6001 down down correct
LYTS.US LSI Industries Inc 20260610 0 24.44 24.95 24.31 24.63 696354 24.63 up up correct
LZ.US LegalZoom.com Inc 20260610 0 5.58 5.945 5.53 5.87 2495500 5.87 up up correct
MANH.US Manhattan Associates Inc 20260610 0 143.84 148.95 142.28 145.15 393500 145.15 up down incorrect
MAPSW.US WM Technology Inc 20260610 0 0.0071 0.0071 0.0071 0.0071 65457 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260610 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260610 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260610 0 393.8 398.52 385.16 386.23 1701600 386.23 down down correct
MARA.US Marathon Digital Holdings Inc 20260610 0 13.22 13.6 12.62 12.62 33286900 12.62 down down correct
MARK.US Remark Holdings Inc 20260610 0 0.0014 0.0014 0.0014 0.0014 104372 0.0014
MARPS.US Marine Petroleum Trust 20260610 0 4.7 4.8 4.59 4.75 111400 4.75 up up correct
MASI.US Masimo Corporation 20260610 0 179.95 179.95 179.95 179.95 4500 179.95
MASS.US 908 Devices Inc 20260610 0 7.92 8.23 7.85 8.01 160100 8.01 up up correct
MAT.US Mattel Inc 20260610 0 14.42 14.77 14.21 14.69 5704800 14.69 up up correct
MATW.US Matthews International Corporation 20260610 0 25.69 25.95 25.01 25.58 339800 25.58 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260610 0 0.33 0.3999 0.33 0.355 6901 0.355 up up correct
MAYS.US J.W. Mays Inc 20260610 0 41.8 41.8 41.12 41.12 256 41.12 down down correct
MBIN.US Merchants Bancorp 20260610 0 49.33 49.99 48.42 49.6 122100 49.4911 up up correct
MBINN.US Merchants Bancorp 20260610 0 20.65 20.7 20.36 20.36 9500 19.9834 down down correct
MBIO.US Mustang Bio Inc 20260610 0 0.742 0.782 0.72 0.737 89700 0.737 down down correct
MBOT.US Microbot Medical Inc 20260610 0 1.8 1.84 1.77 1.77 581704 1.77 down down correct
MBRX.US Moleculin Biotech Inc 20260610 0 2.36 2.54 2.36 2.5 100700 2.5 up up correct
MBUU.US Malibu Boats Inc 20260610 0 28.19 28.31 26.59 26.605 205700 26.605 down down correct
MBWM.US Mercantile Bank Corporation 20260610 0 54.26 54.79 54.02 54.38 142400 54.38 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260610 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260610 0 34.52 35 34.335 34.54 103000 34.54 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260610 0 22.9 23.238 22.17 22.21 107800 22.21 down down correct
MCHP.US Microchip Technology Incorporated 20260610 0 90.26 92.49 87.55 87.91 10497600 87.91 down down correct
MCHX.US Marchex Inc 20260610 0 1.48 1.56 1.48 1.49 21800 1.49 up up correct
MCRB.US Seres Therapeutics Inc 20260610 0 6.47 6.74 6.1 6.49 72600 6.49 up up correct
MCRI.US Monarch Casino & Resort Inc 20260610 0 125.88 127.9 124.88 127.22 229300 127.22 up up correct
MDB.US MongoDB Inc 20260610 0 334.61 359.5 331.56 348.28 1506100 348.28 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260610 0 477.93 485.55 471.32 471.32 287500 471.32 down down correct
MDIA.US MediaCo Holding Inc 20260610 0 0.722 0.86 0.704 0.85 148400 0.85 up up correct
MDLZ.US Mondelez International Inc 20260610 0 63.46 64.35 62.95 64.18 7761500 63.6465 up up correct
MDRR.US Medalist Diversified REIT Inc 20260610 0 11.35 11.35 11.35 11.35 442 11.2839
MDRX.US Allscripts Healthcare Solutions Inc 20260610 0 4.8 5.1 4.8 5.1 22700 5.1 up down incorrect
MDWD.US MediWound Ltd 20260610 0 14.34 14.75 13.85 13.86 69900 13.86 down up incorrect
MDXG.US MiMedx Group Inc 20260610 0 3.7 3.74 3.61 3.64 968000 3.64 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260610 0 0.565 0.596 0.543 0.549 688800 0.549 down up incorrect
MEDP.US Medpace Holdings Inc 20260610 0 465.35 478 458.55 465.73 278800 465.73 up up correct
MELI.US MercadoLibre Inc 20260610 0 1628 1629 1579.245 1588.29 404117 1588.29 down down correct
MEOH.US Methanex Corporation 20260610 0 57.92 59.71 57.63 58.68 810000 58.487 up up correct
MERC.US Mercer International Inc 20260610 0 0.79 0.86 0.78 0.85 316200 0.85 up up correct
MESO.US Mesoblast Limited 20260610 0 13.99 14.26 13.78 13.8 142300 13.8 down down correct
METC.US Ramaco Resources Inc 20260610 0 14.33 14.77 13.6 14.28 3426800 14.28 down down correct
MFIN.US Medallion Financial Corp 20260610 0 9.68 9.95 9.68 9.9 480439 9.9 up up correct
MGEE.US MGE Energy Inc 20260610 0 77.87 78.84 76.76 77.73 229500 77.73 down down correct
MGNI.US Magnite Inc 20260610 0 15.57 15.92 15.25 15.67 2743400 15.67 up up correct
MGNX.US MacroGenics Inc 20260610 0 3.9 4.04 3.825 3.87 501196 3.87 down down correct
MGPI.US MGP Ingredients Inc 20260610 0 16.58 16.79 16.4 16.42 137900 16.42 down down correct
MGRC.US McGrath RentCorp 20260610 0 113.71 114.19 112.31 112.96 151200 112.498 down down correct
MGTX.US MeiraGTx Holdings plc 20260610 0 9.12 9.46 8.96 9.14 437900 9.14 up up correct
MGYR.US Magyar Bancorp Inc 20260610 0 17.075 17.0875 17.052 17.06 2986 17.06 down down correct
MIDD.US The Middleby Corporation 20260610 0 161.04 163.28 153.62 153.75 466100 153.75 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260610 0 6.89 7.08 6.16 6.38 100655 6.38 down down correct
MIND.US MIND Technology Inc 20260610 0 5.72 5.95 5.51 5.56 252300 5.56 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260610 0 95.44 98.77 93.81 94 471800 94 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260610 0 1.22 1.28 1.21 1.22 905200 1.22
MITK.US Mitek Systems Inc 20260610 0 15.14 16.3 15.05 16.01 1427400 16.01 up up correct
MKSI.US MKS Instruments Inc 20260610 0 317.42 333.69 310.36 316.07 1270100 316.07 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260610 0 17.13 17.9 17.05 17.09 13400 17.09 down down correct
MKTX.US MarketAxess Holdings Inc 20260610 0 116.03 117.79 114.66 116.11 674200 116.11 up up correct
MLAB.US Mesa Laboratories Inc 20260610 0 108.17 109.49 106.31 107.22 273200 107.22 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260610 0 7.31 9.7 2.7 3.12 822304 3.12 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260610 0 12 12.99 3.4 3.6 13367 3.6 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260610 0 5.57 5.71 5.4 5.63 4531400 5.63 up up correct
MLKN.US MillerKnoll Inc 20260610 0 15.1 15.35 14.83 14.84 805800 14.84 down down correct
MMLP.US Martin Midstream Partners L.P 20260610 0 2.57 2.79 2.57 2.79 37400 2.79 up up correct
MMSI.US Merit Medical Systems Inc 20260610 0 67.23 67.97 66.64 66.99 940000 66.99 down down correct
MMYT.US MakeMyTrip Limited 20260610 0 40.73 41.97 39.02 39.06 663300 39.06 down down correct
MNDO.US MIND C.T.I. Ltd 20260610 0 0.9798 0.9798 0.95 0.9502 5509 0.9502 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260610 0 80.35 83.95 80.35 81.7 977500 81.7 up up correct
MNKD.US MannKind Corporation 20260610 0 3.5 3.74 3.48 3.63 4478300 3.63 up up correct
MNOV.US MediciNova Inc 20260610 0 1.27 1.29 1.27 1.27 21900 1.27
MNPR.US Monopar Therapeutics Inc 20260610 0 60.01 61.26 59.42 59.42 81000 59.42 down up incorrect
MNRO.US Monro Inc 20260610 0 14.53 14.9 14.09 14.21 1244000 14.21 down down correct
MNSB.US MainStreet Bancshares Inc 20260610 0 24.25 24.68 24.21 24.24 42437 24.24 down down correct
MNSBP.US MainStreet Bancshares Inc 20260610 0 24.87 25 24.87 25 600 24.5341 up up correct
MNST.US Monster Beverage Corporation 20260610 0 90.89 91.47 90.09 91.21 6950200 91.21 up up correct
MNTK.US Montauk Renewables Inc 20260610 0 1.7 1.715 1.64 1.68 178600 1.68 down down correct
MNTS.US Momentus Inc 20260610 0 12.51 13.276 10.36 11.34 5476900 11.34 down down correct
MNTSW.US Momentus Inc 20260610 0 0.0459 0.0459 0.03 0.0381 315358 0.0381 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260610 0 3.71 3.8 3.71 3.72 4500 3.72 up up correct
MOMO.US Momo Inc 20260610 0 5.46 5.55 5.41 5.48 824800 5.48 up up correct
MORN.US Morningstar Inc 20260610 0 184 186.79 182 186.06 526300 185.4981 up up correct
MOTS.US Motus GI Holdings Inc 20260610 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260610 0 16.73 17.265 16.25 16.83 30100 16.83 up up correct
MPAA.US Motorcar Parts of America Inc 20260610 0 13.26 14.96 13.2 14.43 303982 14.43 up up correct
MPB.US Mid Penn Bancorp Inc 20260610 0 33.7 33.97 33.535 33.74 183814 33.74 up up correct
MPWR.US Monolithic Power Systems Inc 20260610 0 1510.76 1563.37 1468.5 1473.04 737300 1470.7958 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260610 0 3.92 3.97 3.81 3.83 1037550 15.32 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260610 0 0.578 0.578 0.51 0.52 7800 0.52 down down correct
MRAM.US Everspin Technologies Inc 20260610 0 22.38 24.838 22.37 22.86 1188500 22.86 up up correct
MRBK.US Meridian Corporation 20260610 0 19.45 19.9 19.45 19.56 72100 19.56 up up correct
MRCY.US Mercury Systems Inc 20260610 0 108 111.24 105.87 106.81 499500 106.81 down down correct
MREO.US Mereo BioPharma Group plc 20260610 0 0.298 0.311 0.29 0.305 2396700 0.305 up up correct
MRKR.US Marker Therapeutics Inc 20260610 0 1.41 1.45 1.41 1.43 27500 1.43 up down incorrect
MRLN.US Marlin Business Services Corp 20260610 0 7.21 7.4 6.78 7.05 3046300 7.05 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260610 0 1.11 1.238 1.11 1.16 64200 1.16 up up correct
MRNA.US Moderna Inc 20260610 0 47.215 48.52 45.67 45.99 4217000 45.99 down up incorrect
MRTN.US Marten Transport Ltd 20260610 0 17.82 18.01 17.35 17.69 779500 17.6303 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260610 0 5.16 5.3 5.01 5.08 2704800 5.08 down down correct
MRVL.US Marvell Technology Inc 20260610 0 263.5 272.47 252.26 252.59 54175100 252.5277 down down correct
MS.US PO 20260610 0 16.81 16.89 16.8 16.81 96136 16.5495
MSBI.US Midland States Bancorp Inc 20260610 0 29 29.49 28.5 29.46 127300 29.46 up down incorrect
MSEX.US Middlesex Water Company 20260610 0 54.34 54.97 53.48 53.72 122400 53.72 down down correct
MSFT.US Microsoft Corporation 20260610 0 398.55 405.04 397.16 397.36 32576000 397.36 down down correct
MSGM.US Motorsport Games Inc 20260610 0 4.21 4.37 4.21 4.28 14600 4.28 up up correct
MSTR.US MicroStrategy Incorporated 20260610 0 116.3 120.94 115 115.35 15690800 115.35 down down correct
MTC.US Mmtec Inc 20260610 0 2.58 2.83 2.55 2.62 110400 2.62 up up correct
MTCH.US Match Group Inc 20260610 0 34.41 35.03 34.09 34.35 2980800 34.1676 down down correct
MTEX.US Mannatech Incorporated 20260610 0 5.78 5.78 5.51 5.62 5100 5.62 down down correct
MTLS.US Materialise NV 20260610 0 6.57 6.75 6.53 6.56 83200 6.56 down down correct
MTRX.US Matrix Service Company 20260610 0 13.37 13.63 12.86 12.89 184900 12.89 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260610 0 356.31 369.16 347.31 354.4 1383300 354.4 down down correct
MU.US Micron Technology Inc 20260610 0 905.13 957.48 883.25 891.88 55712600 891.7429 down up incorrect
MVBF.US MVB Financial Corp 20260610 0 28.25 28.5 27.9 27.92 61500 27.92 down down correct
MVIS.US MicroVision Inc 20260610 0 0.36 0.41 0.35 0.37 18550400 0.37 up up correct
MVST.US Microvast Holdings Inc 20260610 0 1.1 1.16 1.1 1.13 2863430 1.13 up up correct
MVSTW.US Microvast Holdings Inc 20260610 0 0.009 0.009 0.008 0.0082 121925 0.0082 down down correct
MXCT.US MaxCyte Inc. 20260610 0 1.19 1.2 1.14 1.15 597200 1.15 down down correct
MYFW.US First Western Financial Inc 20260610 0 29.4 29.41 28.55 29.3 101400 29.3 down up incorrect
MYGN.US Myriad Genetics Inc 20260610 0 4.54 4.79 4.4 4.43 1444900 4.43 down up incorrect
MYPS.US Playstudios Inc 20260610 0 0.579 0.5876 0.52 0.5575 778013 0.5575 down down correct
MYPSW.US MYPSW 20260610 0 0.002 0.002 0.001 0.001 439400 0.001 down down correct
MYRG.US MYR Group Inc 20260610 0 423.81 431.59 402.46 407.22 288100 407.22 down down correct
MYSZ.US My Size Inc 20260610 0 0.499 0.499 0.468 0.47 33200 0.47 down down correct
NAII.US Natural Alternatives International Inc 20260610 0 2.55 2.68 2.5 2.51 4800 2.51 down down correct
NATH.US Nathan's Famous Inc 20260610 0 102 102 101.4 101.4 26410 100.8971 down down correct
NATR.US Nature's Sunshine Products Inc 20260610 0 20.31 20.69 20.14 20.47 98500 20.47 up up correct
NAUT.US Nautilus Biotechnology Inc 20260610 0 2.31 2.41 2.26 2.26 233300 2.26 down up incorrect
NAVI.US Navient Corporation 20260610 0 7.96 7.986 7.85 7.9 865500 7.9 down down correct
NBIX.US Neurocrine Biosciences Inc 20260610 0 167.8 169.39 160.72 160.86 1097200 160.86 down down correct
NBN.US Northeast Bank 20260610 0 124.48 129.44 120.58 126.8 147400 126.8 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260610 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260610 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260610 0 47.45 47.88 47.23 47.47 245200 47.47 up up correct
NBTX.US Nanobiotix S.A 20260610 0 33.19 34.01 32.1467 33.55 77408 33.55 up up correct
NCMI.US National CineMedia Inc 20260610 0 3.57 3.63 3.55 3.57 426000 3.57
NCNA.US NuCana plc 20260610 0 1.98 1.99 1.95 1.95 25800 1.95 down down correct
NCNO.US nCino Inc 20260610 0 15.34 15.88 15.025 15.41 2333500 15.41 up up correct
NCSM.US NCS Multistage Holdings Inc 20260610 0 54.6 55.125 52.63 52.9 14807 52.9 down down correct
NCTY.US The9 Limited 20260610 0 4.28 4.62 4.2 4.36 30200 4.36 up up correct
NDAQ.US Nasdaq Inc 20260610 0 87.46 87.83 86.64 86.72 2315300 86.4101 down down correct
NDLS.US Noodles & Company 20260610 0 13.33 13.95 13.33 13.62 31400 13.62 up up correct
NDRA.US ENDRA Life Sciences Inc 20260610 0 4.285 4.49 4.17 4.19 9300 4.19 down down correct
NDSN.US Nordson Corporation 20260610 0 289.93 292.96 278.36 278.57 359300 277.7829 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260610 0 25.47 25.8 25.01 25.63 40888 25.3985 up down incorrect
NEGG.US Newegg Commerce Inc 20260610 0 16.87 17.71 16.75 16.78 47900 16.78 down down correct
NEO.US NeoGenomics Inc 20260610 0 11.38 11.82 11.27 11.28 2220500 11.28 down down correct
NEOG.US Neogen Corporation 20260610 0 9.38 9.41 9.15 9.17 1949600 9.17 down down correct
NEON.US Neonode Inc 20260610 0 1.25 1.25 1.09 1.15 419900 1.15 down down correct
NEPH.US Nephros Inc 20260610 0 3.2 3.27 3.19 3.2 8500 3.2
NERV.US Minerva Neurosciences Inc 20260610 0 4.73 4.915 4.63 4.67 78800 4.67 down down correct
NESR.US National Energy Services Reunited Corp 20260610 0 24.05 24.35 23.45 23.53 1535700 23.53 down down correct
NEWT.US Newtek Business Services Corp 20260610 0 13.45 13.7 13.36 13.52 101683 13.3383 up up correct
NEXI.US NexImmune Inc 20260610 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260610 0 8.17 8.565 8.13 8.43 2126596 8.43 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260610 0 14.65 14.76 14.57 14.74 443100 14.74 up up correct
NFE.US New Fortress Energy Inc 20260610 0 0.51 0.525 0.506 0.518 2157700 0.518 up up correct
NFLX.US Netflix Inc 20260610 0 81.71 82.75 80.98 82 36304600 82 up up correct
NHTC.US Natural Health Trends Corp 20260610 0 2.34 2.45 2.3 2.3 25500 2.3 down down correct
NICE.US NICE Ltd 20260610 0 86.36 90.77 86.24 88.36 714900 88.36 up up correct
NICHX.US NICHX 20260610 0 25.99 25.99 25.99 25.99 0 25.7949
NIU.US Niu Technologies 20260610 0 2.34 2.34 2.21 2.26 439800 2.26 down down correct
NKSH.US National Bankshares Inc 20260610 0 35.97 36.78 35.34 36.15 37000 36.15 up up correct
NKTR.US Nektar Therapeutics 20260610 0 56.01 58.47 55.31 56.78 874100 56.78 up up correct
NKTX.US Nkarta Inc 20260610 0 2.41 2.505 2.33 2.46 517500 2.46 up up correct
NMFC.US New Mountain Finance Corporation 20260610 0 7.92 8.09 7.91 7.95 468000 7.6945 up up correct
NMIH.US NMI Holdings Inc 20260610 0 36.9 37.365 36.78 37.04 519700 37.04 up up correct
NMRD.US Nemaura Medical Inc 20260610 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260610 0 15.19 15.29 14.98 14.98 1602900 14.98 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260610 0 3.41 3.47 3.25 3.32 26700 3.32 down down correct
NNAVW.US NextNav Inc. Warrant 20260610 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260610 0 2.8 2.93 2.8 2.88 245500 2.88 up up correct
NNDM.US Nano Dimension Ltd 20260610 0 1.45 1.58 1.45 1.52 2748493 1.52 up up correct
NNOX.US Nano 20260610 0 1.7 1.76 1.6 1.62 1409628 1.62 down up incorrect
NODK.US NI Holdings Inc 20260610 0 15.36 15.74 15.32 15.5 17500 15.5 up down incorrect
NOTV.US Inotiv Inc 20260610 0 0.085 0.0969 0.0798 0.0799 2777647 0.0799 down down correct
NOVT.US Novanta Inc 20260610 0 160.4 160.4 153.53 154.58 603900 154.58 down down correct
NPCE.US NeuroPace Inc 20260610 0 15.95 16.43 15.65 15.71 87500 15.71 down down correct
NRC.US National Research Corporation 20260610 0 19.81 21.48 19.77 21.28 759761 21.1142 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260610 0 8.17 8.48 8.135 8.4 696800 8.4 up down incorrect
NRIM.US Northrim BanCorp Inc 20260610 0 25.38 25.85 25.2 25.41 118036 25.25 up up correct
NRIX.US Nurix Therapeutics Inc 20260610 0 15.8 16.115 15.17 15.3 2539700 15.3 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260610 0 3.82 4 3.735 3.76 600333 3.76 down down correct
NSIT.US Insight Enterprises Inc 20260610 0 108.7 112.8 106.05 109.08 352100 109.08 up up correct
NSPR.US InspireMD Inc 20260610 0 0.76 0.81 0.75 0.78 183900 0.78 up up correct
NSSC.US Napco Security Technologies Inc 20260610 0 35.05 35.61 34.72 35.23 313200 35.0849 up up correct
NSYS.US Nortech Systems Incorporated 20260610 0 16.77 17.75 16.77 17.02 18700 17.02 up up correct
NTAP.US NetApp Inc 20260610 0 163.48 166.11 160.56 160.66 3177000 160.1735 down down correct
NTCT.US NetScout Systems Inc 20260610 0 40.14 41.19 39.71 40.3 596437 40.3 up up correct
NTES.US NetEase Inc 20260610 0 123.33 126.74 122.96 125.52 1020600 125.52 up up correct
NTGR.US NETGEAR Inc 20260610 0 24.12 24.8 23.9 23.92 318433 23.92 down down correct
NTIC.US Northern Technologies International Corporation 20260610 0 8.01 8.07 7.95 7.97 11200 7.97 down down correct
NTLA.US Intellia Therapeutics Inc 20260610 0 12.66 13.14 12.19 12.2 3961300 12.2 down up incorrect
NTNX.US Nutanix Inc 20260610 0 49.74 50.51 49.2 49.66 3719000 49.66 down up incorrect
NTRA.US Natera Inc 20260610 0 221.66 224.7 215.51 216.5 1026300 216.5 down down correct
NTRB.US Nutriband Inc. Common Stock 20260610 0 3.53 3.53 3.41 3.41 17752 3.41 down down correct
NTRBW.US Nutriband Inc. Warrant 20260610 0 0.9 0.9 0.9 0.9 8100 0.9
NTRS.US Northern Trust Corporation 20260610 0 170.25 171.07 165.9 166.13 1710000 166.13 down down correct
NTRSO.US Northern Trust Corporation 20260610 0 18.57 18.6 18.51 18.52 30700 18.2266 down down correct
NTWK.US NetSol Technologies Inc 20260610 0 4.47 4.48 4.33 4.42 6400 4.42 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260610 0 123.23 123.465 123.15 123.35 6272900 123.35 up down incorrect
NUWE.US Nuwellis Inc 20260610 0 0.15 0.17 0.14 0.15 186337 5.25
NVAX.US Novavax Inc 20260610 0 8.63 8.84 8.47 8.56 3098800 8.56 down down correct
NVCR.US NovoCure Limited 20260610 0 17.03 17.54 16.62 16.65 982100 16.65 down down correct
NVDA.US NVIDIA Corporation 20260610 0 204.43 207.22 199.92 200.42 161746594 200.42 down down correct
NVEC.US NVE Corporation 20260610 0 103.83 109.25 101.19 104.7 423900 104.7 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260610 0 503.03 540.72 500.2 508.35 466200 508.35 up up correct
NVNO.US enVVeno Medical Corp 20260610 0 10.2 10.27 10 10.27 4700 10.27 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20260610 0 0.009 0.009 0.009 0.009 0 0.009
NVTS.US Navitas Semiconductor Corporation Common Stock 20260610 0 22.12 22.97 20.41 20.5 30055000 20.5 down down correct
NVVE.US Nuvve Holding Corp 20260610 0 0.3626 0.37 0.341 0.3698 6569 6.6564 up up correct
NWBI.US Northwest Bancshares Inc 20260610 0 14.49 14.625 14.42 14.56 949030 14.56 up up correct
NWE.US NorthWestern Corporation 20260610 0 67.2 70.185 67.2 69.72 798855 69.0625 up up correct
NWFL.US Norwood Financial Corp 20260610 0 31.59 32.04 31.55 31.79 25100 31.4662 up up correct
NWL.US Newell Brands Inc 20260610 0 4.38 4.79 4.28 4.48 13174700 4.48 up up correct
NWPX.US Northwest Pipe Company 20260610 0 123.65 128.29 121.34 122.31 162600 122.31 down down correct
NWS.US News Corporation 20260610 0 31.06 31.48 30.82 30.9 1168371 30.9 down down correct
NWSA.US News Corporation 20260610 0 27.33 27.62 26.95 26.97 3456600 26.97 down down correct
NXPI.US NXP Semiconductors N.V 20260610 0 291.53 299.42 284.18 285.56 4335700 284.5946 down down correct
NXST.US Nexstar Media Group Inc 20260610 0 178.17 181.08 171.96 173.41 471600 173.41 down down correct
NXTC.US NextCure Inc 20260610 0 2.29 2.35 2.16 2.23 131000 2.23 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20260610 0 1.51 1.54 1.26 1.31 1646400 1.31 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260610 0 35.8 36.24 35.18 35.82 82400 35.82 up up correct
OCC.US Optical Cable Corporation 20260610 0 21 27.5 20.94 26.92 2701600 26.92 up up correct
OCCI.US OFS Credit Company Inc 20260610 0 3.14 3.17 3.06 3.08 146600 2.9712 down down correct
OCFC.US OceanFirst Financial Corp 20260610 0 18.22 18.45 18.22 18.29 746019 18.29 up up correct
OCG.US Oriental Culture Holding LTD 20260610 0 1.85 2.24 1.85 2.06 437200 2.06 up up correct
OCGN.US Ocugen Inc 20260610 0 1.21 1.25 1.18 1.19 5758300 1.19 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260610 0 11.97 12.07 11.93 12 519600 11.6636 up down incorrect
OCUL.US Ocular Therapeutix Inc 20260610 0 8.44 8.839 8.255 8.74 2666700 8.74 up up correct
ODFL.US Old Dominion Freight Line Inc 20260610 0 230.84 239.57 223.63 235.95 3210400 235.95 up up correct
OESX.US Orion Energy Systems Inc 20260610 0 9.53 9.63 9.215 9.34 39866 9.34 down down correct
OFED.US Oconee Federal Financial Corp 20260610 0 18.75 18.75 18.75 18.75 0 18.75
OFIX.US Orthofix Medical Inc 20260610 0 9.83 10.03 9.72 9.73 266434 9.73 down down correct
OFLX.US Omega Flex Inc 20260610 0 30.97 31.53 30.36 30.49 39600 30.149 down down correct
OFS.US OFS Capital Corporation 20260610 0 3.42 3.53 3.42 3.53 64746 3.3773 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260610 0 23.4 23.4 23.4 23.4 200 23.0982
OGI.US OrganiGram Holdings Inc 20260610 0 1.07 1.1 1.06 1.06 239700 1.06 down down correct
OKTA.US Okta Inc 20260610 0 117.4 121.537 114.66 114.92 3163500 114.92 down down correct
OLB.US The OLB Group Inc 20260610 0 0.465 0.4747 0.4482 0.4513 203000 0.4513 down down correct
OLED.US Universal Display Corporation 20260610 0 88.09 91.81 87.33 87.57 594353 87.099 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260610 0 77.88 79.165 76.96 78.3 1641500 78.3 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260610 0 10.37 10.79 9.7 9.82 1789100 9.82 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260610 0 2.04 2.05 2.03 2.04 5141100 2.04
OM.US Outset Medical Inc 20260610 0 4.64 4.71 4.44 4.62 180100 4.62 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260610 0 97.23 97.59 95.74 95.92 71100 95.92 down down correct
OMCL.US Omnicell Inc 20260610 0 40.55 40.55 38.14 38.18 792000 38.18 down down correct
OMER.US Omeros Corporation 20260610 0 9.87 10.45 9.87 10.2 1375400 10.2 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260610 0 0.9 0.95 0.89 0.893 496000 0.893 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260610 0 0.112 0.112 0.102 0.102 3474 0.102 down down correct
ON.US ON Semiconductor Corporation 20260610 0 115.1 115.98 108.7 110.17 14059800 110.17 down down correct
ONB.US Old National Bancorp 20260610 0 24.47 24.7 24.27 24.37 3966600 24.37 down down correct
ONCY.US Oncolytics Biotech Inc 20260610 0 0.82 0.84 0.8 0.8 2070800 0.8 down down correct
ONDS.US Ondas Holdings Inc 20260610 0 9.69 9.98 9.3 9.31 42011200 9.31 down down correct
ONEW.US OneWater Marine Inc 20260610 0 10.62 11.08 10.46 10.48 55200 10.48 down down correct
OPBK.US OP Bancorp 20260610 0 14.3 14.54 14.185 14.24 42478 14.24 down down correct
OPCH.US Option Care Health Inc 20260610 0 21.03 21.71 20.99 21.38 4669400 21.38 up up correct
OPEN.US Opendoor Technologies Inc 20260610 0 4.35 4.77 4.34 4.48 49428000 4.48 up up correct
OPHC.US OptimumBank Holdings Inc 20260610 0 5.54 5.54 5.5 5.5 4500 5.5 down up incorrect
OPK.US OPKO Health Inc 20260610 0 1.44 1.47 1.43 1.44 2216973 1.44
OPRA.US Opera Limited 20260610 0 17.47 17.9 17.38 17.49 289408 17.1494 up up correct
OPRT.US Oportun Financial Corporation 20260610 0 4.92 5.045 4.875 4.9 356500 4.9 down down correct
OPRX.US OptimizeRx Corporation 20260610 0 5.01 5.18 5 5.08 299900 5.08 up up correct
ORGN.US Origin Materials Inc 20260610 0 1.22 1.27 1.161 1.22 292800 1.22
ORGNW.US Origin Materials Inc Warrant 20260610 0 0.0006 0.0007 0.0003 0.0007 726570 0.0007 up up correct
ORGO.US Organogenesis Holdings Inc 20260610 0 2.46 2.575 2.44 2.47 503200 2.47 up up correct
ORGS.US Orgenesis Inc 20260610 0 0.06 0.495 0.06 0.4 1860 0.4 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260610 0 7.94 8.5 7.52 7.54 2085165 7.54 down down correct
ORLY.US O'Reilly Automotive Inc 20260610 0 90.38 91.32 89.67 90.46 5558500 90.46 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260610 0 3.62 3.765 3.55 3.7 173662 3.7 up up correct
ORRF.US Orrstown Financial Services Inc 20260610 0 38.65 39.44 37.37 38.97 130400 38.97 up up correct
OSBC.US Old Second Bancorp Inc 20260610 0 22.03 22.26 21.9 22.12 319100 22.12 up up correct
OSIS.US OSI Systems Inc 20260610 0 214.96 223.35 212.36 217.96 428900 217.96 up up correct
OSPN.US OneSpan Inc 20260610 0 13.75 14.37 13.67 14.13 479200 14.13 up up correct
OSS.US One Stop Systems Inc 20260610 0 15.45 16.37 15.43 15.76 996800 15.76 up up correct
OSUR.US OraSure Technologies Inc 20260610 0 4.26 4.3 4.02 4.03 717000 4.03 down down correct
OSW.US OneSpaWorld Holdings Limited 20260610 0 23.98 24.495 23.77 23.81 572400 23.81 down down correct
OTEX.US Open Text Corporation 20260610 0 21.87 22.35 21.53 21.68 2621600 21.68 down down correct
OTLK.US Outlook Therapeutics Inc 20260610 0 0.7 0.905 0.697 0.89 23161000 0.89 up up correct
OTLY.US Oatly Group AB 20260610 0 8.27 8.43 8.17 8.25 82200 8.25 down down correct
OTTR.US Otter Tail Corporation 20260610 0 89.94 91.44 89.52 89.6 334300 89.6 down up incorrect
OVBC.US Ohio Valley Banc Corp 20260610 0 49 49.69 48.75 49.06 51800 48.769 up down incorrect
OVID.US Ovid Therapeutics Inc 20260610 0 2.42 2.5 2.27 2.28 1607500 2.28 down up incorrect
OVLY.US Oak Valley Bancorp 20260610 0 35 35.85 34.69 34.78 77400 34.78 down up incorrect
OWSCX.US OWSCX 20260610 0 19.32 19.32 19.32 19.32 0 18.8709
OXBR.US Oxbridge Re Holdings Limited 20260610 0 0.81 0.88 0.81 0.85 2596377 0.85 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20260610 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260610 0 9.26 9.4 9.22 9.3 1088400 8.8974 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260610 0 24.99 24.99 24.675 24.7 10900 24.2765 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20260610 0 25.32 25.32 25.14 25.17 21101 24.8264 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260610 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260610 0 1.33 1.39 1.33 1.33 1094600 1.2664
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260610 0 24.06 24.06 24.06 24.06 400 23.7197
OZK.US Bank OZK 20260610 0 50.69 51.59 50.62 51.04 772300 50.5565 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260610 0 16.275 16.29 16.22 16.29 14300 16.29 up up correct
PAA.US Plains All American Pipeline L.P 20260610 0 22.6 23.08 22.48 22.73 1832300 22.73 up up correct
PAAS.US Pan American Silver Corp 20260610 0 44.5 45.73 43.94 44.17 5543300 44.17 down down correct
PACB.US Pacific Biosciences of California Inc 20260610 0 1.38 1.44 1.36 1.37 5224300 1.37 down down correct
PAGP.US Plains GP Holdings L.P 20260610 0 24.45 24.99 24.29 24.63 2506800 24.63 up up correct
PAHC.US Phibro Animal Health Corporation 20260610 0 32.5 33.1 31.13 31.18 356289 31.18 down down correct
PALI.US Palisade Bio Inc 20260610 0 1.68 1.75 1.66 1.68 1359800 1.68
PANL.US Pangaea Logistics Solutions Ltd 20260610 0 7.3 7.43 7.16 7.3 422900 7.3
PANW.US Palo Alto Networks Inc. Common Stock 20260610 0 258.81 266.72 254.43 263.22 6495500 263.22 up up correct
PASG.US Passage Bio Inc 20260610 0 5.46 5.89 4.92 5.13 72000 5.13 down down correct
PATK.US Patrick Industries Inc 20260610 0 87.84 89.59 83.48 83.65 352000 83.65 down down correct
PAVM.US PAVmed Inc 20260610 0 4.72 5.14 4.5 4.98 18600 4.98 up up correct
PAX.US Patria Investments Limited 20260610 0 11.47 11.7 11.21 11.22 562000 11.22 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260610 0 6.45 6.71 6.32 6.67 15437300 6.67 up up correct
PAYS.US PaySign Inc 20260610 0 6.84 7.15 6.83 6.95 456700 6.95 up up correct
PAYX.US Paychex Inc 20260610 0 100.28 101.77 98.91 101.1 2679600 101.1 up up correct
PBFS.US Pioneer Bancorp Inc 20260610 0 16.54 16.795 16.54 16.56 17000 16.56 up up correct
PBHC.US Pathfinder Bancorp Inc 20260610 0 15.11 15.25 14.94 15.03 7611 14.9369 down down correct
PBLA.US Panbela Therapeutics Inc 20260610 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260610 0 7.07 7.17 6.98 7.02 163300 7.02 down down correct
PCAR.US PACCAR Inc 20260610 0 119.43 120.95 113.94 113.99 2631900 113.99 down down correct
PCB.US PCB Bancorp 20260610 0 26.04 26.63 26.04 26.3 34395 26.3 up up correct
PCRX.US Pacira BioSciences Inc 20260610 0 23.25 23.81 23.17 23.42 275900 23.42 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260610 0 2.3 2.5 1.91 1.98 174900 1.98 down down correct
PCT.US PureCycle Technologies Inc 20260610 0 10.55 10.91 9.865 9.885 5605700 9.885 down down correct
PCTTU.US PureCycle Technologies Inc 20260610 0 13.99 13.99 13.99 13.99 100 13.99
PCTTW.US PureCycle Technologies Inc 20260610 0 0.485 0.485 0.485 0.485 11037 0.485
PCTY.US Paylocity Holding Corporation 20260610 0 112.05 113.76 110.715 111.64 540100 111.64 down down correct
PCVX.US Vaxcyte Inc 20260610 0 46.8 47.77 45.31 45.42 1079600 45.42 down down correct
PCYO.US Pure Cycle Corporation 20260610 0 10.62 10.74 10.51 10.54 44700 10.54 down down correct
PDD.US Pinduoduo Inc 20260610 0 81.75 82.69 81 81.82 5680400 81.82 up up correct
PDEX.US Pro 20260610 0 65.23 66.2 61 61.98 61296 61.98 down down correct
PDFS.US PDF Solutions Inc 20260610 0 57.74 60.22 56.71 57.6 947112 57.6 down down correct
PDLB.US PDL Community Bancorp 20260610 0 19.17 19.39 19.03 19.37 117400 19.37 up up correct
PDSB.US PDS Biotechnology Corporation 20260610 0 1.02 1.15 0.985 1.06 998500 1.06 up up correct
PDSKX.US PDSKX 20260610 0 28.34 28.34 28.34 28.34 0 28.1475
PDSRX.US PDSRX 20260610 0 28.07 28.07 28.07 28.07 0 27.8895
PDSYX.US PDSYX 20260610 0 28.76 28.76 28.76 28.76 0 28.5672
PEB.US PH 20260610 0 18.36 18.4 18.25 18.4 6938 18.0447 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260610 0 44.57 45.78 43.83 44.13 38426 44.13 down down correct
PEBO.US Peoples Bancorp Inc 20260610 0 35.84 36.39 35.34 36.06 275500 36.06 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260610 0 41.7 42.26 41.51 41.57 896700 41.357 down down correct
PEGA.US Pegasystems Inc 20260610 0 33.08 34 32.72 32.91 1809600 32.8771 down up incorrect
PENN.US Penn National Gaming Inc 20260610 0 20.44 21.6 20.3 21.45 6139900 21.45 up down incorrect
PEP.US PepsiCo Inc 20260610 0 143.95 145.45 143 144.32 11249200 144.32 up down incorrect
PERI.US Perion Network Ltd 20260610 0 7.79 7.93 7.77 7.91 456900 7.91 up down incorrect
PESI.US Perma 20260610 0 9.87 9.97 9.41 9.45 85500 9.45 down down correct
PETS.US PetMed Express Inc 20260610 0 1.72 1.76 1.68 1.72 138400 1.72
PETZ.US TDH Holdings Inc 20260610 0 1.2 1.71 1.18 1.61 1281900 1.61 up up correct
PFALX.US PFALX 20260610 0 6.83 6.83 6.83 6.83 0 6.7774
PFBC.US Preferred Bank 20260610 0 99.85 101.17 99.84 100.7 98400 99.9508 up up correct
PFFLX.US PFFLX 20260610 0 6.83 6.83 6.83 6.83 0 6.7784
PFG.US Principal Financial Group Inc 20260610 0 106.68 109.89 106.49 109.21 1571300 109.21 up up correct
PFIS.US Peoples Financial Services Corp 20260610 0 62.21 63.56 62.21 62.91 53600 62.91 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260610 0 8.04 8.13 8.02 8.08 745800 7.9029 up up correct
PFX.US Phenixfin Corporation 20260610 0 42.8 43.4 42.8 43.4 602 43.4 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260610 0 24.05 24.05 23.81 23.82 2100 23.4865 down down correct
PGC.US Peapack 20260610 0 45.38 46 45.07 45.57 113400 45.57 up up correct
PGEN.US Precigen Inc 20260610 0 3.7 3.98 3.7 3.89 4243900 3.89 up up correct
PGNY.US Progyny Inc 20260610 0 25.96 26.125 25.5 25.89 1122300 25.89 down down correct
PHAR.US Pharming Group NV 20260610 0 12.51 12.63 12.28 12.28 3900 12.28 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260610 0 9.85 10.26 9.74 9.82 827400 9.82 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260610 0 1.08 1.1 1.06 1.06 192300 1.06 down down correct
PHUN.US Phunware Inc 20260610 0 1.95 2.02 1.95 1.96 73300 1.96 up up correct
PHVS.US Pharvaris N.V 20260610 0 31.31 32.18 30.905 31.51 183665 31.51 up up correct
PI.US Impinj Inc 20260610 0 122.55 127.53 121.55 122.69 408200 122.69 up down incorrect
PIIVX.US PIIVX 20260610 0 51.4 51.4 51.4 51.4 0 51.4
PKBK.US Parke Bancorp Inc 20260610 0 31.91 32.07 31.61 31.93 79063 31.7414 up down incorrect
PKOH.US Park 20260610 0 33.64 33.92 32.72 32.97 48600 32.97 down up incorrect
PLAB.US Photronics Inc 20260610 0 29.17 30.39 28.48 28.63 1270400 28.63 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260610 0 11.43 12.81 11.415 12.49 2352100 12.49 up up correct
PLBC.US Plumas Bancorp 20260610 0 55.71 56.4 55.5 55.71 91100 55.71
PLBY.US PLBY Group Inc 20260610 0 1.32 1.39 1.32 1.37 461560 1.37 up up correct
PLCE.US The Children's Place Inc 20260610 0 3.57 3.67 3.42 3.48 327900 3.48 down down correct
PLMR.US Palomar Holdings Inc 20260610 0 109.98 114.33 109.98 113.34 258000 113.34 up up correct
PLPC.US Preformed Line Products Company 20260610 0 372.33 378 350.76 352.16 115100 351.9799 down down correct
PLRX.US Pliant Therapeutics Inc 20260610 0 1.19 1.205 1.15 1.16 345558 1.16 down down correct
PLSE.US Pulse Biosciences Inc 20260610 0 24.51 25.48 24.5 24.99 299700 24.99 up up correct
PLTK.US Playtika Holding Corp 20260610 0 3.04 3.215 3.03 3.15 2341400 3.15 up up correct
PLUG.US Plug Power Inc 20260610 0 2.88 2.96 2.85 2.86 43468000 2.86 down down correct
PLUS.US ePlus inc 20260610 0 82.18 83.57 81.57 83.33 198400 83.057 up up correct
PLXS.US Plexus Corp 20260610 0 278.14 289.98 274.46 275.51 328100 275.51 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260610 0 0.7049 0.7282 0.7 0.7 32400 0.7 down down correct
PMFLX.US PMFLX 20260610 0 10.11 10.11 10.11 10.11 0 10.0743
PMT.US PC 20260610 0 17.855 17.982 17.8 17.855 19915 17.855
PMTS.US CPI Card Group Inc. Common Stock 20260610 0 18.5 19.05 17.74 18.52 64700 18.52 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260610 0 1.07 1.095 1.055 1.06 150600 1.06 down down correct
PNBK.US Patriot National Bancorp Inc 20260610 0 1.01 1.01 0.95 0.96 374800 0.96 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260610 0 94.48 96.5 92.77 93.11 1816985 93.11 down down correct
PNNT.US PennantPark Investment Corporation 20260610 0 3.77 3.84 3.76 3.76 598300 3.6768 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260610 0 189.76 196.78 189.73 191.47 30300 191.47 up down incorrect
PNTG.US The Pennant Group Inc 20260610 0 32.79 33.6 32.27 32.3 167600 32.3 down down correct
PODD.US Insulet Corporation 20260610 0 159 161.35 149.29 150.71 1477500 150.71 down down correct
POLA.US Polar Power Inc 20260610 0 1.73 1.76 1.68 1.69 26879 1.69 down down correct
POOL.US Pool Corporation 20260610 0 192.9 196.46 189.07 189.89 907800 189.89 down down correct
POW.US Powered Brands 20260610 0 29.26 29.85 28.635 28.65 76993 28.65 down down correct
POWI.US Power Integrations Inc 20260610 0 74.47 78.4 73.88 74.63 1461800 74.63 up up correct
POWL.US Powell Industries Inc 20260610 0 280.99 293.02 259.57 262.34 726900 262.34 down down correct
POWW.US AMMO Inc 20260610 0 1.99 2.03 1.98 2.01 320000 2.01 up up correct
POWWP.US AMMO Inc 20260610 0 24 24 23.8 23.81 700 23.81 down down correct
PPBT.US Purple Biotech Ltd 20260610 0 2.967 2.967 2.849 2.96 3200 2.96 down down correct
PPC.US Pilgrim's Pride Corporation 20260610 0 29.74 29.98 28.91 29.5 2079900 29.5 down down correct
PPIH.US Perma 20260610 0 24.9 26.04 24.83 25.65 255400 25.65 up up correct
PPSI.US Pioneer Power Solutions Inc 20260610 0 4.15 4.4 4.08 4.12 134702 4.12 down down correct
PPTA.US Midas Gold Corp. 20260610 0 22.18 22.52 21.1 21.36 2180500 21.36 down down correct
PRAA.US PRA Group Inc 20260610 0 15.5 15.5 15.04 15.24 496300 15.24 down down correct
PRAX.US Praxis Precision Medicines Inc 20260610 0 248.6 257.91 238.77 240.66 408000 240.66 down down correct
PRCH.US Porch Group Inc 20260610 0 9.39 9.9 9.275 9.41 1127600 9.41 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260610 0 28.63 29.45 28.35 29.09 848200 29.09 up up correct
PRDO.US Perdoceo Education Corporation 20260610 0 34.48 35.6 34.38 35.22 459100 35.22 up up correct
PRFX.US PainReform Ltd 20260610 0 1.41 1.57 1.37 1.55 170396 1.55 up up correct
PRGS.US Progress Software Corporation 20260610 0 30.96 32.44 30.75 31.82 591500 31.82 up down incorrect
PRIM.US Primoris Services Corporation 20260610 0 103.08 104.01 93.27 93.88 3521142 93.8028 down up incorrect
PRIVX.US Sharespost 100 Fund 20260610 0 50.43 50.43 50.43 50.43 0 50.43
PRLD.US Prelude Therapeutics Incorporated 20260610 0 3.93 4.11 3.885 3.95 192700 3.95 up down incorrect
PRLVX.US PRLVX 20260610 0 49.42 49.42 49.42 49.42 0 49.42
PROF.US Profound Medical Corp 20260610 0 6.8 6.98 6.6 6.71 20200 6.71 down down correct
PROV.US Provident Financial Holdings Inc 20260610 0 17.2 17.2 16.99 17.06 9800 17.06 down down correct
PRPH.US ProPhase Labs Inc 20260610 0 0.1 0.1025 0.096 0.096 55429 0.096 down down correct
PRPL.US Purple Innovation Inc 20260610 0 0.4092 0.4094 0.3823 0.3945 15239 9.8625 down down correct
PRPO.US Precipio Inc 20260610 0 23.275 23.41 22.01 22.55 13100 22.55 down down correct
PRQR.US ProQR Therapeutics N.V 20260610 0 1.45 1.5 1.38 1.41 466198 1.41 down down correct
PRTA.US Prothena Corporation plc 20260610 0 8.42 8.59 7.89 7.91 456981 7.91 down down correct
PRTC.US PureTech Health plc 20260610 0 16.56 16.56 16.56 16.56 270 16.56
PRTH.US Priority Technology Holdings Inc 20260610 0 6.02 6.14 5.99 6.05 212900 6.05 up down incorrect
PRTS.US CarParts.com Inc 20260610 0 5.83 6.08 5.83 5.95 20499 5.95 up up correct
PRVA.US Privia Health Group Inc 20260610 0 22.19 22.94 22.01 22.9 1242900 22.9 up up correct
PSA.US PQ 20260610 0 15.21 15.3 15.21 15.27 8994 15.0244 up up correct
PSEC.US Prospect Capital Corporation 20260610 0 2.22 2.27 2.21 2.24 3793700 2.2055 up up correct
PSHG.US Performance Shipping Inc 20260610 0 1.81 1.89 1.8 1.81 27600 1.81
PSMT.US PriceSmart Inc 20260610 0 176.63 178.68 174.15 174.74 257800 174.74 down down correct
PSNL.US Personalis Inc 20260610 0 9.56 10.3 9.48 9.61 2021000 9.61 up up correct
PSTV.US Plus Therapeutics Inc 20260610 0 5.45 5.75 5.3 5.39 126300 5.39 down down correct
PTC.US PTC Inc 20260610 0 135.19 137.31 134.32 135.08 1436500 135.08 down down correct
PTCT.US PTC Therapeutics Inc 20260610 0 73.63 75.088 72.72 73.35 1211400 73.35 down down correct
PTEN.US Patterson 20260610 0 11.74 12.13 11.7 12.02 6371400 12.02 up up correct
PTGX.US Protagonist Therapeutics Inc 20260610 0 105.5 111.45 104.89 105.77 770500 105.77 up up correct
PTIX.US Protagenic Therapeutics Inc 20260610 0 0.54 0.54 0.54 0.54 5100 0.54
PTLO.US Portillo's Inc. Class A Common Stock 20260610 0 3.96 4.29 3.96 4.19 1616200 4.19 up up correct
PTON.US Peloton Interactive Inc 20260610 0 5.515 5.67 5.46 5.59 6964700 5.59 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260610 0 0.007 0.008 0.007 0.007 94900 0.007
PUBM.US PubMatic Inc 20260610 0 11.38 11.59 11.18 11.18 326700 11.18 down down correct
PUCK.US Goal Acquisitions Corp 20260610 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260610 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260610 0 1.33 1.38 1.33 1.37 3000 1.37 up up correct
PWP.US Perella Weinberg Partners 20260610 0 15.31 15.4 14.605 14.71 1250300 14.71 down down correct
PXLW.US Pixelworks Inc 20260610 0 5.92 6.33 5.92 6.28 78200 6.28 up up correct
PXS.US Pyxis Tankers Inc 20260610 0 4.52 4.74 4.51 4.62 92700 4.62 up up correct
PYPD.US PolyPid Ltd 20260610 0 4.56 4.685 4.5 4.51 52100 4.51 down up incorrect
PYPL.US PayPal Holdings Inc 20260610 0 41 41.465 40.51 40.7 14669100 40.7 down up incorrect
PYXS.US Pyxis Oncology Inc. 20260610 0 1.7 1.8 1.665 1.67 119300 1.67 down up incorrect
PZZA.US Papa John's International Inc 20260610 0 31.9 33.1 31.59 31.73 1351600 31.73 down up incorrect
QCOM.US QUALCOMM Incorporated 20260610 0 199.46 204.9 190.1 191.2 18426600 191.2 down up incorrect
QCRH.US QCR Holdings Inc 20260610 0 95.32 96.32 92.35 95.47 126041 95.369 up down incorrect
QDEL.US Quidel Corporation 20260610 0 13.55 14.12 13.39 13.5 2773100 13.5 down up incorrect
QFIN.US 360 DigiTech Inc 20260610 0 14.32 15.05 14.21 14.83 1880100 14.83 up down incorrect
QH.US Quhuo Limited 20260610 0 4.73 5.89 3.25 3.25 17410800 3.25 down up incorrect
QLYS.US Qualys Inc 20260610 0 108.62 112.8 107.88 110.2 559500 110.2 up up correct
QMCO.US Quantum Corporation 20260610 0 12.82 14.12 12.55 12.59 884000 12.59 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260610 0 4.795 5.06 4.795 5.06 11700 5.06 up up correct
QNST.US QuinStreet Inc 20260610 0 12.06 12.685 12.005 12.31 614837 12.31 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260610 0 30.16 30.4 29.99 30.23 94700 29.5087 up up correct
QRHC.US Quest Resource Holding Corporation 20260610 0 1.4 1.42 1.35 1.35 27800 1.35 down down correct
QRVO.US Qorvo Inc 20260610 0 97.64 98.44 94.91 95 1429600 95 down up incorrect
QSI.US Quantum 20260610 0 0.975 1.02 0.946 0.947 3451900 0.947 down down correct
QSIAW.US Quantum 20260610 0 0.1994 0.1994 0.1994 0.1994 173956 0.1994
QTRX.US Quanterix Corporation 20260610 0 3.1 3.21 2.96 3.07 703300 3.07 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260610 0 9.39 10.09 9.32 9.53 13687400 9.53 up up correct
QUIK.US QuickLogic Corporation 20260610 0 19.39 20.5 18.51 19.6 319648 19.6 up up correct
QURE.US uniQure N.V 20260610 0 26.11 27.44 25.97 26.82 1119900 26.82 up up correct
RAIL.US FreightCar America Inc 20260610 0 8.27 8.51 7.8 7.86 261500 7.86 down down correct
RAIN.US Rain Therapeutics Inc 20260610 0 2.03 2.12 1.865 2.01 49000 2.01 down up incorrect
RAND.US Rand Capital Corporation 20260610 0 10.05 10.15 10.04 10.04 3140 10.04 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260610 0 0.82 0.828 0.77 0.783 572500 0.783 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260610 0 22.56 23.23 22.425 22.97 1200800 22.97 up up correct
RAVE.US RAVE Restaurant Group Inc 20260610 0 3.18 3.21 3.05 3.16 25300 3.16 down down correct
RBB.US RBB Bancorp 20260610 0 24.59 24.87 24.355 24.5 292600 24.5 down down correct
RBBN.US Ribbon Communications Inc 20260610 0 2.64 2.69 2.6 2.62 636600 2.62 down down correct
RBCAA.US Republic Bancorp Inc 20260610 0 86.89 88.5399 86 87.73 75780 87.2172 up up correct
RBCN.US Rubicon Technology Inc 20260610 0 5.41 5.41 5.41 5.41 0 5.41
RBKB.US Rhinebeck Bancorp Inc 20260610 0 16.6101 16.77 16.38 16.4699 25705 11.7895 down down correct
RCAT.US Red Cat Holdings Inc 20260610 0 11.44 11.89 10.89 10.895 7984500 10.895 down down correct
RCEL.US AVITA Medical Inc 20260610 0 4.13 4.25 4.06 4.12 225400 4.12 down down correct
RCILX.US RCILX 20260610 0 9.02 9.02 9.02 9.02 0 9.02
RCKT.US Rocket Pharmaceuticals Inc 20260610 0 2.6 2.695 2.58 2.6 2424000 2.6
RCKY.US Rocky Brands Inc 20260610 0 38.81 39.49 38.16 38.57 36670 38.57 down down correct
RCMT.US RCM Technologies Inc 20260610 0 24.3 24.61 23.95 24.49 30800 24.49 up down incorrect
RCON.US Recon Technology Ltd 20260610 0 0.57 0.8 0.56 0.58 741700 0.58 up down incorrect
RDCM.US RADCOM Ltd 20260610 0 12.5 13.08 12.5 12.69 155200 12.69 up up correct
RDHL.US RedHill Biopharma Ltd 20260610 0 0.8 0.93 0.8 0.88 316300 0.88 up up correct
RDI.US Reading International Inc 20260610 0 1.18 1.28 1.18 1.22 67200 1.22 up up correct
RDIB.US Reading International Inc 20260610 0 8.5 8.5 8.5 8.5 198 8.5
RDNT.US RadNet Inc 20260610 0 56.78 58.74 56.1 58.16 879600 58.16 up up correct
RDVT.US Red Violet Inc 20260610 0 52.62 54.605 52.475 53.7 112300 53.7 up up correct
RDWR.US Radware Ltd 20260610 0 28.12 28.91 27.97 28.5 125400 28.5 up up correct
REAL.US The RealReal Inc 20260610 0 9.33 9.555 9.1 9.12 2881300 9.12 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260610 0 1.665 1.72 1.61 1.64 2513258 1.64 down down correct
REE.US REE Automotive Ltd. 20260610 0 0.375 0.416 0.375 0.39 33900 0.39 up up correct
REED.US Reed's Inc 20260610 0 1.8 1.8 1.63 1.63 14200 1.63 down down correct
REFR.US Research Frontiers Incorporated 20260610 0 0.75 0.78 0.73 0.73 64700 0.73 down down correct
REG.US Regency Centers Corporation 20260610 0 79.83 80.72 79.42 80.1 1650600 79.3505 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260610 0 619.07 619.26 601.22 601.65 816100 601.65 down down correct
REKR.US Rekor Systems Inc 20260610 0 0.711 0.72 0.682 0.686 1856400 0.686 down down correct
RELL.US Richardson Electronics Ltd 20260610 0 16.04 16.64 16.04 16.34 167000 16.34 up up correct
RELY.US Remitly Global Inc. Common Stock 20260610 0 18.32 18.53 17.9 18.04 3784200 18.04 down down correct
REPL.US Replimune Group Inc 20260610 0 9.03 9.13 8.305 8.47 3373800 8.47 down down correct
RETO.US ReTo Eco 20260610 0 2.39 3.5 2.3 2.96 796736 2.96 up up correct
REYN.US Reynolds Consumer Products Inc 20260610 0 23.12 23.505 23.08 23.45 1079100 23.45 up up correct
RFIL.US RF Industries Ltd 20260610 0 16.35 18.08 16.31 16.7 251934 16.7 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260610 0 20.01 21 19.5 20.45 52400 20.45 up up correct
RGCO.US RGC Resources Inc 20260610 0 23.48 23.73 23.36 23.73 13900 23.5351 up up correct
RGEN.US Repligen Corporation 20260610 0 128.57 135.07 126.84 130.76 1212400 130.76 up up correct
RGLD.US Royal Gold Inc 20260610 0 200.41 204.99 196.81 197.07 969300 196.5991 down down correct
RGNX.US REGENXBIO Inc 20260610 0 6.33 6.51 6.09 6.13 821900 6.13 down down correct
RGP.US Resources Connection Inc 20260610 0 4.63 4.7599 4.57 4.71 314080 4.71 up up correct
RIBT.US RiceBran Technologies 20260610 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
RICK.US RCI Hospitality Holdings Inc 20260610 0 25.67 25.98 25.06 25.34 40100 25.2659 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260610 0 30.51 31.49 30.46 30.91 210018 30.91 up up correct
RILY.US B. Riley Financial Inc 20260610 0 8.2 8.67 8.2 8.32 476600 8.32 up up correct
RILYN.US B. Riley Financial Inc 20260610 0 24.92 24.94 24.89 24.94 15900 24.5359 up up correct
RILYP.US B. Riley Financial Inc 20260610 0 16.85 16.85 16.61 16.693 6000 16.693 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260610 0 21.35 21.39 20.925 20.972 32600 20.595 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260610 0 19.75 19.9 19.54 19.68 41481 19.3436 down down correct
RIOT.US Riot Blockchain Inc 20260610 0 24.72 25.69 23.665 24.08 17139800 24.08 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260610 0 15.672 15.8 14.645 14.76 25074600 14.76 down down correct
RKDA.US Arcadia Biosciences Inc 20260610 0 0.918 0.943 0.88 0.903 20100 0.903 down down correct
RKLB.US Rocket Lab USA Inc. 20260610 0 107.7 111.96 104.41 105.05 13000800 105.05 down down correct
RLAY.US Relay Therapeutics Inc 20260610 0 13.91 14.58 13.47 13.49 2520700 13.49 down down correct
RLMD.US Relmada Therapeutics Inc 20260610 0 6.27 6.67 6.22 6.38 1456811 6.38 up up correct
RLYB.US Rallybio Corporation Common Stock 20260610 0 15.77 16.302 15.77 15.94 13500 15.94 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260610 0 14.76 15.135 14.76 14.97 44300 14.97 up up correct
RMBS.US Rambus Inc 20260610 0 143.18 149.24 136.77 138.12 2472000 138.12 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260610 0 1.64 1.72 1.55 1.57 119700 1.57 down down correct
RMNI.US Rimini Street Inc 20260610 0 4.11 4.205 4.05 4.1 722700 4.1 down down correct
RMR.US The RMR Group Inc 20260610 0 20.55 21.16 20.31 21.05 220300 20.5911 up up correct
RMTI.US Rockwell Medical Inc 20260610 0 0.68 0.6899 0.6421 0.6674 42604 6.674 down down correct
RNA.US Avidity Biosciences Inc 20260610 0 11.86 11.99 11.64 11.67 136611 11.67 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260610 0 4.94 5.5825 4.57 5.51 18781 5.51 up up correct
RNST.US Renasant Corporation 20260610 0 41.82 42.31 41.55 41.95 585000 41.711 up up correct
RNW.US Renew Energy Global PLC 20260610 0 6.11 6.19 6.05 6.06 1656200 6.06 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260610 0 0.005 0.005 0.005 0.005 0 0.005
RNXT.US RenovoRx Inc. Common Stock 20260610 0 0.88 0.903 0.851 0.851 226500 0.851 down down correct
ROAD.US Construction Partners Inc 20260610 0 110.1 111.69 103.54 104.26 641100 104.26 down down correct
ROCK.US Gibraltar Industries Inc 20260610 0 39.36 39.36 37.12 37.49 299000 37.49 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260610 0 28.86 29.386 28.315 28.41 4268500 28.41 down down correct
ROKU.US Roku Inc 20260610 0 118.44 121.12 116.53 116.94 2356300 116.94 down down correct
ROOT.US Root Inc 20260610 0 53.39 57 53.39 53.96 244500 53.96 up up correct
ROST.US Ross Stores Inc 20260610 0 229.45 233.76 228.08 231.92 2698200 231.92 up up correct
RPAY.US Repay Holdings Corporation 20260610 0 3.44 3.475 3.37 3.38 247800 3.38 down down correct
RPD.US Rapid7 Inc 20260610 0 6.99 7.29 6.92 7.21 1274700 7.21 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260610 0 1.87 1.97 1.81 1.83 132600 1.83 down down correct
RPRX.US Royalty Pharma plc 20260610 0 55.69 56.23 54.49 54.52 2228900 54.52 down down correct
RRBI.US Red River Bancshares Inc 20260610 0 90.9 93.33 90.9 93.09 102800 93.09 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260610 0 4.48 4.81 4.48 4.53 246400 4.53 up up correct
RRR.US Red Rock Resorts Inc 20260610 0 59.96 62.16 59.49 62.08 864300 61.8242 up up correct
RSSS.US Research Solutions Inc 20260610 0 2.2 2.32 2.2 2.29 58600 2.29 up up correct
RSVR.US Reservoir Media Inc 20260610 0 10.25 10.53 10.195 10.49 54800 10.49 up up correct
RSVRW.US Reservoir Media Management Inc 20260610 0 0.12 0.12 0.11 0.12 2400 0.12
RUN.US Sunrun Inc 20260610 0 12.31 12.39 11.7 11.9 9084100 11.9 down down correct
RUSHA.US Rush Enterprises Inc 20260610 0 68.95 70 67.15 67.77 332500 67.77 down down correct
RUSHB.US Rush Enterprises Inc 20260610 0 69.74 70.65 67.73 70.16 68000 70.16 up up correct
RVMD.US Revolution Medicines Inc 20260610 0 148.88 149.04 141.44 144.19 3283100 144.19 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260610 0 0.6146 0.7481 0.6146 0.7481 21508 0.7481 up up correct
RVSB.US Riverview Bancorp Inc 20260610 0 5.79 6.1 5.65 6.08 63900 6.0569 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260610 0 5.96 6.17 5.96 6.05 460400 6.05 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260610 0 3.15 3.28 3.03 3.04 19534900 3.04 down down correct
RXST.US RxSight Inc. Common Stock 20260610 0 4.92 4.97 4.58 4.6 844536 4.6 down down correct
RXT.US Rackspace Technology Inc 20260610 0 4.62 5.9 4.54 5.285 27824886 5.285 up up correct
RYAAY.US Ryanair Holdings plc 20260610 0 56.87 57 55.75 55.75 572200 55.75 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260610 0 87.88 92.35 85.57 85.71 852100 85.71 down down correct
RZB.US Reinsurance Group of America Incorporated 20260610 0 25.33 25.34 25.31 25.33 78400 25.33
RZLT.US Rezolute Inc 20260610 0 3.9 4.02 3.73 3.81 1229300 3.81 down down correct
SABR.US Sabre Corporation 20260610 0 1.64 1.67 1.575 1.65 4764300 1.65 up up correct
SABS.US SAB Biotherapeutics Inc 20260610 0 3.35 3.45 3.31 3.31 214300 3.31 down down correct
SABSW.US SAB Biotherapeutics Inc 20260610 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260610 0 71.17 72.18 71 71.67 176400 71.67 up up correct
SAIA.US Saia Inc 20260610 0 440 475.2 430.01 463.7 751600 463.7 up up correct
SALM.US Salem Media Group Inc 20260610 0 0.95 0.9517 0.9465 0.9465 3316 0.9465 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260610 0 10.96 11.27 10.85 11.14 43800 10.9273 up up correct
SANA.US Sana Biotechnology Inc 20260610 0 2.76 2.909 2.76 2.82 2679700 2.82 up up correct
SANM.US Sanmina Corporation 20260610 0 237.44 248.49 230 231.32 689000 231.32 down down correct
SANW.US S&W Seed Company 20260610 0 0.0337 0.0337 0.0337 0.0337 669 0.0337
SATS.US EchoStar Corporation 20260610 0 118 118.18 113.45 115.24 8339700 115.24 down down correct
SBAC.US SBA Communications Corporation 20260610 0 206.16 207.85 204.46 207.33 823200 207.33 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260610 0 30.92 31.23 30.64 30.88 887900 30.6971 down down correct
SBET.US Sharplink Gaming Ltd 20260610 0 5.25 5.44 5.15 5.16 5040900 5.16 down down correct
SBFG.US SB Financial Group Inc 20260610 0 22.89 23 22.19 22.67 15500 22.67 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260610 0 14.12 14.32 13.93 14.2 515207 14.2 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260610 0 26.71 26.975 26.42 26.57 1510070 26.0807 down up incorrect
SBNY.US Signature Bank 20260610 0 0.5 0.5 0.5 0.5 0 0.5
SBRA.US Sabra Health Care REIT Inc 20260610 0 19.09 19.21 18.63 18.82 3104500 18.82 down up incorrect
SBSI.US Southside Bancshares Inc 20260610 0 33.85 34.25 33.47 33.9 100000 33.9 up down incorrect
SBUX.US Starbucks Corporation 20260610 0 97.58 99.56 96.9 98.76 8724700 98.76 up up correct
SCHL.US Scholastic Corporation 20260610 0 42.98 44.07 42.77 44.01 267400 44.01 up up correct
SCKT.US Socket Mobile Inc 20260610 0 0.88 0.98 0.85 0.95 1042000 0.95 up up correct
SCOR.US comScore Inc 20260610 0 8.19 8.19 7.82 7.92 62505 7.92 down down correct
SCPS.US Scopus BioPharma Inc 20260610 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260610 0 49.03 49.69 48.69 48.86 165778 48.86 down down correct
SCVL.US Shoe Carnival Inc 20260610 0 16.96 17.4 16.57 16.65 485402 16.4624 down down correct
SCYX.US SCYNEXIS Inc 20260610 0 4.31 4.495 4.15 4.15 37359 4.15 down down correct
SDGR.US Schrödinger Inc 20260610 0 14.37 14.665 14.03 14.15 969500 14.15 down down correct
SEAC.US SeaChange International Inc 20260610 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260610 0 8.32 9.205 8.26 8.81 78900 8.81 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260610 0 0.059 0.059 0.059 0.059 0 0.059
SEDG.US SolarEdge Technologies Inc 20260610 0 56.502 57 53.5 54.54 2766900 54.54 down down correct
SEED.US Origin Agritech Limited 20260610 0 0.98 1.07 0.96 1 119700 1 up up correct
SEER.US Seer Inc 20260610 0 1.67 1.74 1.67 1.69 78673 1.69 up up correct
SEIC.US SEI Investments Company 20260610 0 90.26 90.89 88.76 88.8 441200 88.8 down up incorrect
SELF.US Global Self Storage Inc 20260610 0 5.14 5.16 5.1 5.13 6000 5.0576 down up incorrect
SENEA.US Seneca Foods Corporation 20260610 0 147.55 151 145.71 147.95 158900 147.95 up down incorrect
SENEB.US Seneca Foods Corporation 20260610 0 145.75 145.75 145.75 145.75 86 145.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20260610 0 2.14 2.14 1.98 2 99300 2 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260610 0 42.09 42.97 42.09 42.79 3788 42.79 up up correct
SFBS.US ServisFirst Bancshares Inc 20260610 0 79.45 81.09 79.16 80.14 197200 79.789 up up correct
SFIX.US Stitch Fix Inc 20260610 0 3.56 3.76 3.52 3.6 2693200 3.6 up up correct
SFM.US Sprouts Farmers Market Inc 20260610 0 85.42 86.93 83.41 86.82 1406000 86.82 up up correct
SFNC.US Simmons First National Corporation 20260610 0 21.87 22.08 21.69 21.95 3289400 21.7403 up up correct
SFST.US Southern First Bancshares Inc 20260610 0 60.2 61.11 59.64 60.52 131000 60.52 up up correct
SGA.US Saga Communications Inc 20260610 0 8.95 9.01 8.9 8.91 9600 8.91 down down correct
SGC.US Superior Group of Companies Inc 20260610 0 13.11 13.45 12.76 13.35 47700 13.35 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260610 0 4.85 4.96 4.76 4.82 144300 4.82 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260610 0 13.775 13.95 12.9 12.99 2897300 12.99 down down correct
SGMO.US Sangamo Therapeutics Inc 20260610 0 0.14 0.15 0.14 0.15 2324800 0.15 up up correct
SGRP.US SPAR Group Inc 20260610 0 0.74 0.78 0.72 0.78 130500 0.78 up up correct
SGRY.US Surgery Partners Inc 20260610 0 13.99 14.215 13.89 14.2 930700 14.2 up up correct
SHBI.US Shore Bancshares Inc 20260610 0 21.89 22.225 21.795 22.13 255037 22.13 up up correct
SHC.US Sotera Health Company 20260610 0 16.53 16.825 16.26 16.27 1924400 16.27 down down correct
SHEN.US Shenandoah Telecommunications Company 20260610 0 16.42 16.5 15.8 16.18 309000 16.18 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260610 0 15.37 15.79 15.2 15.41 148100 15.1923 up up correct
SHLS.US Shoals Technologies Group Inc 20260610 0 9.63 9.69 9.13 9.25 4884000 9.25 down down correct
SHO.US PI 20260610 0 21.185 21.185 21.1 21.1 900 20.7514 down down correct
SHOO.US Steven Madden Ltd 20260610 0 44.66 45.38 43.16 44.23 707900 44.23 down down correct
SIBN.US SI 20260610 0 15.53 15.79 15.36 15.37 356056 15.37 down down correct
SIEB.US Siebert Financial Corp 20260610 0 1.85 1.85 1.8 1.8 32006 1.8 down down correct
SIFY.US Sify Technologies Limited 20260610 0 15.74 16.84 15.26 15.33 97100 15.33 down down correct
SIGA.US SIGA Technologies Inc 20260610 0 4.35 4.42 4.35 4.36 294300 4.36 up up correct
SIGI.US Selective Insurance Group Inc 20260610 0 91.11 91.91 89.15 91.34 562300 91.34 up up correct
SIGIP.US Selective Insurance Group Inc 20260610 0 15.94 16.001 15.94 15.95 3400 15.95 up up correct
SILC.US Silicom Ltd 20260610 0 42.98 46.63 41 44.77 242500 44.77 up up correct
SIMO.US Silicon Motion Technology Corporation 20260610 0 253.15 263.09 247.02 251.68 583100 251.68 down down correct
SINT.US Sintx Technologies Inc 20260610 0 2.16 2.175 2.06 2.07 29900 2.07 down down correct
SIRI.US Sirius XM Holdings Inc 20260610 0 27.22 27.92 26.92 27.59 32773300 27.59 up up correct
SISI.US Shineco Inc 20260610 0 0.304 0.304 0.304 0.304 0 0.304
SITM.US SiTime Corporation 20260610 0 656.02 694 647.56 664.23 489200 664.23 up up correct
SJ.US Scienjoy Holding Corporation 20260610 0 1.04 1.19 1.04 1.05 154400 1.05 up up correct
SKIN.US The Beauty Health Company 20260610 0 0.613 0.666 0.613 0.665 402700 0.665 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260610 0 1.12 1.16 1.02 1.11 691200 1.11 down down correct
SKYT.US SkyWater Technology Inc 20260610 0 34.97 36.05 34.7 34.85 550205 34.85 down down correct
SKYW.US SkyWest Inc 20260610 0 87 87.95 85 85.2 422700 85.2 down down correct
SLAB.US Silicon Laboratories Inc 20260610 0 217.96 218.36 217.1 217.88 431600 217.88 down down correct
SLDB.US Solid Biosciences Inc 20260610 0 6.55 6.87 6.43 6.61 1137321 6.61 up up correct
SLGL.US Sol 20260610 0 76.8 76.8 70.45 73.5 21500 73.5 down down correct
SLGN.US Silgan Holdings Inc 20260610 0 38.82 39.95 38.45 39.36 1263800 39.36 up up correct
SLM.US SLM Corporation 20260610 0 22.39 22.84 21.26 21.3 6946900 21.3 down down correct
SLMBP.US SLM Corporation 20260610 0 74.79 75.08 74.79 75.05 1500 75.05 up up correct
SLN.US Silence Therapeutics plc 20260610 0 5.91 6.45 5.91 6 140900 6 up up correct
SLNG.US Stabilis Solutions Inc 20260610 0 4.86 4.95 4.5401 4.86 27660 4.86
SLNH.US Soluna Holdings Inc 20260610 0 1.38 1.52 1.37 1.37 11857000 1.37 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260610 0 10.4 10.9 10.4 10.9 13300 10.9 up up correct
SLP.US Simulations Plus Inc 20260610 0 16 16.42 15.8 15.94 172900 15.94 down down correct
SLRC.US SLR Investment Corp 20260610 0 12.93 13.13 12.91 13 234700 12.6881 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260610 0 7.62 7.7 7.11 7.15 6681100 7.15 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260610 0 70.41 71.3 70.41 70.96 165500 70.96 up up correct
SMBK.US SmartFinancial Inc 20260610 0 43.78 44.55 43.75 44.31 91400 44.31 up up correct
SMCI.US Super Micro Computer Inc 20260610 0 35.6 36.51 29.14 29.27 191345400 29.27 down down correct
SMID.US Smith 20260610 0 31 32.15 29.01 29.5 18100 29.5 down down correct
SMIT.US Schmitt Industries Inc 20260610 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260610 0 13.118 14.05 12.55 13.05 8628100 13.05 down up incorrect
SMPL.US The Simply Good Foods Company 20260610 0 12.5 12.91 12.489 12.61 2292500 12.61 up up correct
SMSI.US Smith Micro Software Inc 20260610 0 3.63 3.7 3.55 3.59 16100 3.59 down down correct
SMTC.US Semtech Corporation 20260610 0 155.16 166.79 150 154.28 2462700 154.28 down down correct
SMTI.US Sanara MedTech Inc 20260610 0 23 23.66 22.65 22.99 81400 22.99 down down correct
SNAX.US Stryve Foods Inc 20260610 0 0.041 0.041 0.041 0.041 2000 0.041
SNBR.US Sleep Number Corporation 20260610 0 0.6169 0.975 0.5818 0.7429 38756808 0.7429 up up correct
SND.US Smart Sand Inc 20260610 0 5.39 5.45 5.275 5.31 275700 5.31 down down correct
SNDL.US Sundial Growers Inc 20260610 0 1.45 1.47 1.43 1.45 1764900 1.45
SNDX.US Syndax Pharmaceuticals Inc 20260610 0 17.69 18.05 17.44 17.58 1395400 17.58 down down correct
SNES.US SenesTech Inc 20260610 0 1.68 1.76 1.673 1.72 18000 1.72 up up correct
SNEX.US StoneX Group Inc 20260610 0 121.56 125.9301 120 124.7001 1139732 83.1334 up up correct
SNFCA.US Security National Financial Corporation 20260610 0 9.0667 9.3095 9.0667 9.181 31342 8.7438 up up correct
SNGX.US Soligenix Inc 20260610 0 0.42 0.46 0.42 0.46 1405100 0.46 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260610 0 1.11 1.14 1.08 1.09 62900 1.09 down down correct
SNPS.US Synopsys Inc 20260610 0 454.88 472.44 453.28 460.54 1671700 460.54 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260610 0 12.805 13.23 11.205 11.41 52050 11.41 down down correct
SNT.US Senstar Technologies Ltd. 20260610 0 2.44 2.5 2.44 2.48 8100 2.48 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260610 0 2.23 2.6 2.13 2.44 714800 2.44 up up correct
SNY.US Sanofi 20260610 0 43.41 44.2 43.36 43.57 4027200 43.57 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260610 0 16.205 16.72 15.83 15.87 86446300 15.87 down down correct
SOHOB.US Sotherly Hotels Inc 20260610 0 10.79 10.79 10.79 10.79 100 10.79
SOHON.US Sotherly Hotels Inc 20260610 0 10.98 10.98 10.98 10.98 0 10.98
SOHOO.US Sotherly Hotels Inc 20260610 0 3 3 3 3 0 3
SOHU.US Sohu.com Limited 20260610 0 13.23 13.73 13.23 13.64 43600 13.64 up up correct
SONM.US Sonim Technologies Inc 20260610 0 4.86 5.05 4.34 4.86 21300 4.86
SONO.US Sonos Inc 20260610 0 15.38 15.57 14.65 14.67 1094900 14.67 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260610 0 0.05 0.055 0.05 0.052 285306 0.052 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260610 0 5.41 5.455 5.13 5.22 158349 5.22 down down correct
SOTK.US Sono 20260610 0 5.22 5.3873 5.12 5.12 9245 5.12 down down correct
SPCB.US SuperCom Ltd 20260610 0 9.63 9.98 9.63 9.67 38300 9.67 up down incorrect
SPFI.US South Plains Financial Inc 20260610 0 41.53 42.04 41.52 41.85 118500 41.85 up up correct
SPOK.US Spok Holdings Inc 20260610 0 10.75 11.005 10.75 10.87 116085 10.87 up up correct
SPRB.US Spruce Biosciences Inc 20260610 0 48.53 50.38 47.13 47.13 34000 47.13 down down correct
SPRO.US Spero Therapeutics Inc 20260610 0 2.62 2.635 2.505 2.54 762500 2.54 down down correct
SPSC.US SPS Commerce Inc 20260610 0 54.39 56.57 53.6 55.68 501300 55.68 up up correct
SPT.US Sprout Social Inc 20260610 0 6.815 7.14 6.71 7.07 933600 7.07 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260610 0 1.27 1.287 1.23 1.23 366300 1.23 down down correct
SPWR.US SunPower Corporation 20260610 0 0.83 0.83 0.78 0.79 2737200 0.79 down down correct
SQFT.US Presidio Property Trust Inc 20260610 0 2.25 2.74 2.25 2.63 46200 2.63 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260610 0 5.075 5.27 5.075 5.27 1100 5.27 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260610 0 16.24 17.1 16.23 16.73 4834400 16.73 up up correct
SRAX.US SRAX Inc 20260610 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SRCE.US 1st Source Corporation 20260610 0 77.22 77.99 77.22 77.58 113800 77.58 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260610 0 0.0006 0.001 0.0006 0.001 449367 0.001 up up correct
SRPT.US Sarepta Therapeutics Inc 20260610 0 15.56 16.05 15.02 15.11 2332200 15.11 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260610 0 60.3 60.3 60.3 60.3 0 60.3
SRRK.US Scholar Rock Holding Corporation 20260610 0 45.5 47.69 44.02 44.09 1457700 44.09 down down correct
SRTS.US Sensus Healthcare Inc 20260610 0 2.71 2.85 2.68 2.82 50400 2.82 up up correct
SRZN.US Surrozen Inc. Common Stock 20260610 0 21.32 22.64 21.015 21.77 53400 21.77 up up correct
SRZNW.US Surrozen Inc. Warrant 20260610 0 0.017 0.017 0.017 0.017 22680 0.017
SSB.US South State Corporation 20260610 0 96.09 97.2 95.52 96.67 943500 96.67 up up correct
SSBI.US Summit State Bank 20260610 0 13.5 13.5 13.41 13.41 2000 13.41 down down correct
SSKN.US STRATA Skin Sciences Inc 20260610 0 0.12 0.13 0.12 0.13 1100 0.13 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260610 0 68.25 68.9 67.48 68.25 2563400 68.25
SSP.US The E.W. Scripps Company 20260610 0 3.38 3.39 3.08 3.09 704800 3.09 down down correct
SSRM.US SSR Mining Inc 20260610 0 25 25.46 24.45 24.56 2593800 24.56 down down correct
SSSS.US SuRo Capital Corp 20260610 0 13.72 14.3 13.72 14.14 325300 14.14 up up correct
SSTI.US ShotSpotter Inc 20260610 0 7.62 7.93 7.62 7.795 66500 7.795 up up correct
SSYS.US Stratasys Ltd 20260610 0 8.65 8.76 8.4 8.46 729500 8.46 down down correct
STAA.US STAAR Surgical Company 20260610 0 29.85 30.13 29.3 29.33 502300 29.33 down down correct
STAB.US Statera Biopharma Inc 20260610 0 0.0001 0.0001 0.0001 0.0001 10600 0.0001
STBA.US S&T Bancorp Inc 20260610 0 46.67 47.46 46.67 47.24 232200 47.24 up up correct
STEP.US StepStone Group Inc 20260610 0 42.99 44.13 42.07 42.35 856000 41.5581 down down correct
STGW.US MDC Partners Inc 20260610 0 6.42 6.63 6.4 6.53 1137700 6.53 up up correct
STIM.US Neuronetics Inc 20260610 0 1.25 1.3 1.23 1.24 493800 1.24 down down correct
STKS.US The ONE Group Hospitality Inc 20260610 0 1.81 1.92 1.81 1.85 8490 1.85 up down incorrect
STLD.US Steel Dynamics Inc 20260610 0 270.31 274.69 267.46 268.34 1225600 267.7328 down up incorrect
STNE.US StoneCo Ltd 20260610 0 10.63 10.96 10.56 10.6 5234100 10.6 down down correct
STOK.US Stoke Therapeutics Inc 20260610 0 29.27 30.18 28.43 28.48 534000 28.48 down down correct
STRA.US Strategic Education Inc 20260610 0 80.95 82.9 79.8 81.52 211300 81.52 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260610 0 96 97.4 95.3001 95.81 1899464 93.7643 down down correct
STRL.US Sterling Construction Company Inc 20260610 0 839.01 864.99 770.22 770.25 764200 770.25 down down correct
STRM.US Streamline Health Solutions Inc 20260610 0 0.37 0.37 0.37 0.37 1700 0.37
STRO.US Sutro Biopharma Inc 20260610 0 26.05 27.595 25.63 26.09 196992 26.09 up up correct
STRR.US Star Equity Holdings Inc 20260610 0 11.18 11.74 10.46 11.66 20500 11.66 up up correct
STRRP.US Star Equity Holdings Inc 20260610 0 9.82 9.82 9.781 9.781 500 9.781 down down correct
STRS.US Stratus Properties Inc 20260610 0 28.98 29.4 28.49 28.89 23100 23.3449 down down correct
STRT.US Strattec Security Corporation 20260610 0 77.53 80.12 77.05 77.51 77200 77.51 down down correct
STTK.US Shattuck Labs Inc 20260610 0 4.35 4.6 4.035 4.13 2174500 4.13 down down correct
STX.US Seagate Technology Holdings plc 20260610 0 821.86 855.51 806.41 815.99 3455000 815.4086 down down correct
SUNS.US SLR Senior Investment Corp 20260610 0 8.53 8.635 8.41 8.41 39200 8.1125 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260610 0 45.44 46.58 44.98 45.09 380100 45.09 down down correct
SURG.US SurgePays Inc. Common Stock 20260610 0 0.5 0.51 0.44 0.459 396000 0.459 down down correct
SVA.US Sinovac Biotech Ltd 20260610 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260610 0 1.64 1.66 1.62 1.66 1751313 8.2517 up up correct
SVRA.US Savara Inc 20260610 0 4.92 5.285 4.9 5.09 1962200 5.09 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260610 0 0.02 0.02 0.02 0.02 500 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260610 0 2 2.03 1.94 1.96 78000 1.96 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260610 0 0.0247 0.0247 0.022 0.0246 2109 0.0246 down down correct
SWBI.US Smith & Wesson Brands Inc 20260610 0 14.76 15 14.05 14.28 1104792 14.1566 down up incorrect
SWIM.US Latham Group Inc 20260610 0 5.59 5.61 5.33 5.33 638200 5.33 down down correct
SWKS.US Skyworks Solutions Inc 20260610 0 72.56 73.69 70.23 70.29 3989400 70.29 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260610 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260610 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260610 0 1.59 1.86 1.59 1.76 273800 1.76 up up correct
SY.US So 20260610 0 1.84 1.96 1.83 1.88 349700 1.88 up up correct
SYBT.US Stock Yards Bancorp Inc 20260610 0 74.57 75.35 73.66 74.26 189000 73.9456 down down correct
SYBX.US Synlogic Inc 20260610 0 0.6 0.79 0.6 0.79 10841 0.79 up up correct
SYNA.US Synaptics Incorporated 20260610 0 128.92 133.97 125.5 128.82 942500 128.82 down up incorrect
SYPR.US Sypris Solutions Inc 20260610 0 2.59 2.71 2.51 2.56 55900 2.56 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260610 0 0.0001 0.0001 0.0001 0.0001 2343 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260610 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260610 0 10.4 10.41 10.39 10.39 103600 10.39 down down correct
TACT.US TransAct Technologies Incorporated 20260610 0 4.88 5.1 4.82 5.02 33900 5.02 up down incorrect
TAIT.US Taitron Components Incorporated 20260610 0 1.56 1.56 1.56 1.56 8018 1.56
TAKMX.US TAKMX 20260610 0 8.08 8.08 8.08 8.08 0 8.08
TALK.US Talkspace Inc 20260610 0 5.21 5.22 5.21 5.21 2035200 5.21
TALKW.US Talkspace Inc 20260610 0 0.0019 0.004 0.0019 0.0037 335384 0.0037 up down incorrect
TANH.US Tantech Holdings Ltd 20260610 0 0.479 0.57 0.463 0.511 1699600 0.511 up up correct
TAOP.US Taoping Inc 20260610 0 1.33 1.6 1.29 1.55 341700 1.55 up up correct
TARA.US Protara Therapeutics Inc 20260610 0 3.96 4.065 3.715 3.78 820800 3.78 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260610 0 61.55 63.97 61.22 61.27 319900 61.27 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260610 0 5.65 5.75 5.52 5.53 419833 5.53 down down correct
TATT.US TAT Technologies Ltd 20260610 0 42.32 44.13 40.99 40.99 126000 40.99 down down correct
TAYD.US Taylor Devices Inc 20260610 0 55 55.55 54.38 54.77 16800 54.77 down down correct
TBBK.US The Bancorp Inc 20260610 0 54.69 55.59 54.45 54.95 301000 54.95 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260610 0 4.6 4.805 4.56 4.72 2055300 4.72 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260610 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260610 0 21.35 21.8 21.265 21.51 68000 21.3041 up down incorrect
TBLT.US ToughBuilt Industries Inc 20260610 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
TBNK.US Territorial Bancorp Inc 20260610 0 50.34 50.84 50.29 50.325 69413 50.325 down up incorrect
TBPH.US Theravance Biopharma Inc 20260610 0 16.35 16.62 16.3 16.37 341200 16.37 up down incorrect
TC.US TuanChe ADR 20260610 0 9.34 9.37 9.05 9.33 4600 9.33 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260610 0 101.19 102.26 99.74 100.19 512500 100.19 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260610 0 20.42 20.47 20.265 20.32 26700 20.32 down down correct
TCBK.US TriCo Bancshares 20260610 0 51.55 52.37 51.55 52.31 191323 52.31 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260610 0 17.25 17.3 16.95 16.99 22000 16.99 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260610 0 40.3 40.8 39.91 40.09 126700 40.09 down up incorrect
TCCO.US Technical Communications Corporation 20260610 0 0.0001 0.0001 0.0001 0.0001 2000 0.0001
TCMD.US Tactile Systems Technology Inc 20260610 0 26.34 26.655 25.95 25.97 224700 25.97 down up incorrect
TCOM.US Trip.com Group Limited 20260610 0 48.13 48.83 47.65 47.97 2680000 47.97 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20260610 0 17.19 17.21 17.12 17.12 27164 17.12 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260610 0 3.67 3.76 3.655 3.73 519104 3.5539 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260610 0 0.966 1.02 0.911 0.919 288800 0.919 down down correct
TCX.US Tucows Inc 20260610 0 13.57 13.82 13.38 13.47 25301 13.47 down down correct
TDAC.US Trident Acquisitions Corp 20260610 0 10.72 10.76 10.72 10.72 31563 10.72
TDACU.US Trident Acquisitions Corp 20260610 0 12.7 12.7 12.7 12.7 0 12.7
TDS.US PV 20260610 0 19.03 19.07 18.8 18.85 64019 18.4803 down down correct
TDUP.US ThredUp Inc 20260610 0 4.83 5.065 4.735 4.83 1616200 4.83
TEAM.US Atlassian Corporation Plc 20260610 0 92.79 96.655 91.06 91.54 3932200 91.54 down down correct
TECH.US Bio 20260610 0 54.43 54.7 52.27 52.5 2648800 52.5 down down correct
TELA.US TELA Bio Inc 20260610 0 0.96 0.96 0.893 0.942 128200 0.942 down down correct
TENB.US Tenable Holdings Inc 20260610 0 26.15 27.32 26.01 26.8 2192500 26.8 up up correct
TENX.US Tenax Therapeutics Inc 20260610 0 10.63 11 10.53 10.55 381200 10.55 down down correct
TER.US Teradyne Inc 20260610 0 360.27 374.82 345.61 347.59 3745800 347.59 down down correct
TFC.US PR 20260610 0 18.11 18.23 18.11 18.11 44448 18.11
TFSL.US TFS Financial Corporation 20260610 0 16.45 16.82 16.39 16.69 1179000 16.69 up down incorrect
TGLS.US Tecnoglass Inc 20260610 0 43.22 43.91 41.86 42.13 238100 41.9932 down up incorrect
TGTX.US TG Therapeutics Inc 20260610 0 43.37 49.305 43.013 46.62 5113200 46.62 up down incorrect
TH.US Target Hospitality Corp 20260610 0 16.52 17.105 16.36 17.04 1131383 17.04 up up correct
THFF.US First Financial Corporation 20260610 0 73.44 74.435 73.21 74.04 110943 73.5046 up up correct
THMO.US ThermoGenesis Holdings Inc 20260610 0 0.0001 0.0001 0.0001 0.0001 122 0.0001
THRM.US Gentherm Incorporated 20260610 0 36.37 37.56 34.96 35.06 325701 35.06 down down correct
THRY.US Thryv Holdings Inc 20260610 0 3.78 3.92 3.745 3.76 331900 3.76 down down correct
TIGO.US Millicom International Cellular S.A 20260610 0 87.48 89.67 86.8 89.25 1768500 88.5299 up up correct
TIGR.US UP Fintech Holding Limited 20260610 0 4.63 5.05 4.63 4.83 5887000 4.83 up up correct
TIL.US Instil Bio Inc 20260610 0 8.132 8.132 7.97 7.98 8117 7.98 down down correct
TILE.US Interface Inc 20260610 0 31.21 31.31 30.32 30.4 597200 30.4 down down correct
TIPT.US Tiptree Inc 20260610 0 17.81 18.18 17.81 17.98 177300 17.98 up up correct
TITN.US Titan Machinery Inc 20260610 0 20.61 21.17 19.81 19.96 510600 19.96 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260610 0 0.745 0.8 0.73 0.797 54500 0.797 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260610 0 4.42 4.69 4.405 4.47 96300 4.47 up up correct
TLF.US Tandy Leather Factory Inc 20260610 0 2.29 2.33 2.29 2.31 11900 2.31 up up correct
TLRY.US Tilray Inc 20260610 0 5.11 5.32 5.02 5.02 3160300 5.02 down down correct
TLS.US Telos Corporation 20260610 0 4.31 4.76 4.31 4.56 917200 4.56 up up correct
TLSA.US Tiziana Life Sciences PLC 20260610 0 1.2 1.24 1.16 1.16 132700 1.16 down down correct
TMC.US TMC the metals company Inc 20260610 0 4.93 5.05 4.8 4.83 6428500 4.83 down down correct
TMCI.US Treace Medical Concepts Inc 20260610 0 3.81 4.335 3.73 4.23 744800 4.23 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260610 0 0.245 0.25 0.225 0.234 20800 0.234 down down correct
TMDX.US TransMedics Group Inc 20260610 0 73.5 76.94 72.687 74.77 1104300 74.77 up up correct
TMUS.US T 20260610 0 181.7 185.91 179.46 185.55 5302400 185.55 up up correct
TNDM.US Tandem Diabetes Care Inc 20260610 0 17.5 17.69 15.93 16.23 2905200 16.23 down down correct
TNGX.US Bctg Acquisition Corp 20260610 0 31.65 31.663 28.42 28.68 9849900 28.68 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260610 0 11.98 12.78 10.87 10.96 1153400 10.96 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260610 0 0.7 0.74 0.69 0.6983 2063674 0.6983 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260610 0 4.96 5.15 4.67 4.68 1543100 4.68 down down correct
TOIIW.US The Oncology Institute Inc 20260610 0 0.0386 0.0475 0.029 0.0475 10200 0.0475 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260610 0 0.91 0.91 0.78 0.84 98700 2.52 down down correct
TOPS.US Top Ships Inc 20260610 0 0.85 0.9 0.85 0.9 265800 0.9 up up correct
TOUR.US Tuniu Corporation 20260610 0 5.326 5.326 5.1 5.1 4500 5.1 down down correct
TOWN.US TowneBank 20260610 0 34.76 35.19 34.76 35.04 552941 34.7684 up up correct
TPST.US Tempest Therapeutics Inc 20260610 0 1.26 1.305 1.26 1.27 27500 1.27 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260610 0 6.34 6.5 5.95 5.97 269100 5.97 down down correct
TREE.US LendingTree Inc 20260610 0 36.36 37.17 35.94 36.42 115100 36.42 up up correct
TRIB.US Trinity Biotech plc 20260610 0 0.0223 0.0237 0.0223 0.023 106300 0.69 up up correct
TRIN.US Trinity Capital Inc 20260610 0 17.1 17.31 17 17 1433700 16.6679 down down correct
TRIP.US TripAdvisor Inc 20260610 0 11.84 11.96 11.55 11.57 3666400 11.57 down down correct
TRMB.US Trimble Inc 20260610 0 52.16 52.64 50.57 50.6 3106300 50.6 down down correct
TRMD.US TORM plc 20260610 0 29.17 29.96 29.07 29.18 668900 29.18 up up correct
TRMK.US Trustmark Corporation 20260610 0 45.11 45.65 45.06 45.22 453716 45.22 up up correct
TRNS.US Transcat Inc 20260610 0 89.78 89.78 85.29 88.04 208300 88.04 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260610 0 1.78 1.865 1.765 1.78 359200 1.78
TROO.US TROOPS Inc 20260610 0 2.24 2.45 2.16 2.16 302000 2.16 down down correct
TROW.US T. Rowe Price Group Inc 20260610 0 106.18 109.1 105.29 106.43 2988600 105.1681 up up correct
TRS.US TriMas Corporation 20260610 0 40.82 41.24 39.75 40.43 331500 40.43 down down correct
TRST.US TrustCo Bank Corp NY 20260610 0 54.19 55 54.12 54.69 123800 54.69 up up correct
TRTN.US PE 20260610 0 18.4 18.76 18.18 18.44 6649 18.44 up up correct
TRUP.US Trupanion Inc 20260610 0 22.18 23.85 22.07 23.38 456000 23.38 up up correct
TRVG.US trivago N.V 20260610 0 4.6 4.79 4.43 4.71 119400 4.71 up up correct
TRVI.US Trevi Therapeutics Inc 20260610 0 13.5 13.895 13.26 13.4 931500 13.4 down down correct
TRVN.US Trevena Inc 20260610 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 20260610 0 43.66 44.95 42.95 43.89 318400 43.89 up down incorrect
TSBK.US Timberland Bancorp Inc 20260610 0 43 43.37 42.475 43.19 29455 43.19 up down incorrect
TSCO.US Tractor Supply Company 20260610 0 29.97 30.86 29.87 30.77 10587500 30.77 up down incorrect
TSEM.US Tower Semiconductor Ltd 20260610 0 232.08 238.33 220.51 233.54 2360500 233.54 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20260610 0 5.35 5.6 5.29 5.4 2180800 5.4 up up correct
TSLA.US Tesla Inc 20260610 0 391.54 397.09 380.15 381.59 49695600 381.59 down down correct
TTD.US The Trade Desk Inc 20260610 0 19.575 20.585 19.2 19.29 21367400 19.29 down up incorrect
TTEC.US TTEC Holdings Inc 20260610 0 2.15 2.32 2.13 2.22 607100 2.22 up up correct
TTEK.US Tetra Tech Inc 20260610 0 27.99 28.21 27.14 27.15 4596900 27.15 down down correct
TTGT.US TechTarget Inc 20260610 0 3.69 3.85 3.66 3.73 435300 3.73 up up correct
TTMI.US TTM Technologies Inc 20260610 0 173.09 186.99 167.53 172.12 1642700 172.12 down down correct
TTOO.US T2 Biosystems Inc 20260610 0 0.0004 0.0004 0.0003 0.0004 70278 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260610 0 2.8036 2.8036 2.79 2.79 2480 2.79 down down correct
TTWO.US Take 20260610 0 209.96 214.17 208.82 210.46 1999800 210.46 up up correct
TUSK.US Mammoth Energy Services Inc 20260610 0 3.35 3.419 3.325 3.37 210900 3.37 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260610 0 10.6 10.6 10.6 10.6 400 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260610 0 0.4771 0.4771 0.2791 0.4342 12701 0.4342 down down correct
TVTX.US Travere Therapeutics Inc 20260610 0 47.78 49.68 46.695 46.74 1632100 46.74 down down correct
TW.US Tradeweb Markets Inc 20260610 0 99.7 101.045 98.87 100.99 1128400 100.99 up up correct
TWIN.US Twin Disc Incorporated 20260610 0 20.21 20.47 18.56 18.84 99500 18.84 down down correct
TWLVU.US Twelve Seas Investment Company II 20260610 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260610 0 69.4 71.77 67.24 67.77 1145200 67.77 down down correct
TXG.US 10x Genomics Inc 20260610 0 30.58 31.157 29.02 29.11 3252300 29.11 down up incorrect
TXMD.US TherapeuticsMD Inc 20260610 0 1.86 1.96 1.85 1.86 39900 1.86
TXN.US Texas Instruments Incorporated 20260610 0 285.82 292.58 281.84 282.01 7325400 282.01 down up incorrect
TXRH.US Texas Roadhouse Inc 20260610 0 164 168.1 162.83 164.24 955500 164.24 up down incorrect
TYRA.US Tyra Biosciences Inc 20260610 0 26.19 27.06 25.13 25.42 648765 25.42 down up incorrect
TZOO.US Travelzoo 20260610 0 10.18 10.31 10.04 10.04 69400 10.04 down down correct
UAL.US United Airlines Holdings Inc 20260610 0 106.64 106.86 102.3 102.78 5448900 102.78 down down correct
UBCP.US United Bancorp Inc 20260610 0 15.95 15.97 15.8 15.81 2200 15.81 down down correct
UBOH.US United Bancshares Inc 20260610 0 37.03 37.04 37.03 37.04 400 37.04 up down incorrect
UBSI.US United Bankshares Inc 20260610 0 44.62 45.13 44.46 44.88 1163800 44.5008 up up correct
UCL.US uCloudlink Group Inc 20260610 0 1.0215 1.09 1.02 1.09 26931 1.09 up up correct
UCTT.US Ultra Clean Holdings Inc 20260610 0 89.5 100.33 89.5 90.9 1410500 90.9 up up correct
UEIC.US Universal Electronics Inc 20260610 0 3.79 3.9886 3.79 3.8 34904 3.8 up up correct
UFCS.US United Fire Group Inc 20260610 0 46.88 48.11 46.7 47.74 130700 47.74 up up correct
UFPI.US UFP Industries Inc 20260610 0 83.45 83.55 81.83 82.08 395500 82.08 down down correct
UFPT.US UFP Technologies Inc 20260610 0 229.17 235.78 228.61 232.48 220000 232.48 up up correct
UG.US United 20260610 0 6.96 7.12 6.9 6.9 17100 6.9 down down correct
UGRO.US urban 20260610 0 2.75 2.895 2.67 2.89 28336 2.89 up up correct
UHAL.US AMERCO 20260610 0 61.59 62 60.66 61.15 219500 61.15 down down correct
UK.US Ucommune International Ltd 20260610 0 2.38 2.47 2.06 2.35 3416200 2.35 down down correct
ULBI.US Ultralife Corporation 20260610 0 6.51 6.68 6.45 6.48 19800 6.48 down down correct
ULCC.US Frontier Group Holdings Inc 20260610 0 6.22 6.22 5.53 5.535 3847700 5.535 down down correct
ULH.US Universal Logistics Holdings Inc 20260610 0 18.22 18.22 16.61 17.58 59600 17.58 down down correct
ULTA.US Ulta Beauty Inc 20260610 0 477.9 482.2 469.12 470.75 745600 470.75 down down correct
UMBF.US UMB Financial Corporation 20260610 0 131.73 133.31 131.32 131.96 547700 131.96 up up correct
UNB.US Union Bankshares Inc 20260610 0 23.48 23.5 23.26 23.26 7900 23.26 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260610 0 7.16 8.11 7.151 7.69 1030200 7.69 up up correct
UNIT.US Uniti Group Inc 20260610 0 11.41 11.74 11.16 11.61 2304600 11.61 up up correct
UNTY.US Unity Bancorp Inc 20260610 0 56.29 57 55.61 56.12 79000 56.12 down down correct
UONE.US Urban One Inc 20260610 0 5.75 6.04 5.6 5.67 32900 5.67 down down correct
UONEK.US Urban One Inc 20260610 0 4.66 4.66 4.66 4.66 4400 4.66
UPC.US Universe Pharmaceuticals INC 20260610 0 3.28 3.7242 3.159 3.63 28896 3.63 up up correct
UPLD.US Upland Software Inc 20260610 0 0.747 0.762 0.704 0.706 8300 7.06 down down correct
UPST.US Upstart Holdings Inc 20260610 0 30.6 31.92 30.07 30.3 3445800 30.3 down down correct
UPWK.US Upwork Inc 20260610 0 8.72 8.92 8.56 8.57 2251100 8.57 down down correct
URBN.US Urban Outfitters Inc 20260610 0 73.88 74.99 72.47 72.69 834600 72.69 down down correct
URGN.US UroGen Pharma Ltd 20260610 0 28.01 29.12 27.81 28 618800 28 down down correct
UROY.US Uranium Royalty Corp 20260610 0 2.99 3.035 2.77 2.79 2899200 2.79 down down correct
USAU.US U.S. Gold Corp 20260610 0 14.35 14.97 14.18 14.52 451300 14.52 up up correct
USCB.US US Century Bank 20260610 0 19.2 19.61 19.2 19.35 35900 19.35 up up correct
USEG.US U.S. Energy Corp 20260610 0 1.01 1.19 1.01 1.11 3411165 1.11 up down incorrect
USIO.US Usio Inc 20260610 0 1.49 1.67 1.49 1.65 178200 1.65 up up correct
USLM.US United States Lime & Minerals Inc 20260610 0 108.19 110.9399 103 103.97 261803 103.97 down down correct
USQIX.US USQ Core Real Estate Fund 20260610 0 14.06 14.06 14.06 14.06 0 14.06
UTHR.US United Therapeutics Corporation 20260610 0 553.39 557.97 538.27 544.1 576400 544.1 down down correct
UTMD.US Utah Medical Products Inc 20260610 0 67.92 69.08 67.92 68.6 12995 68.2848 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260610 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260610 0 2.94 2.98 2.94 2.95 2800 2.95 up up correct
UVSP.US Univest Financial Corporation 20260610 0 41.45 42 39.91 41.79 181100 41.79 up up correct
UXIN.US Uxin Limited 20260610 0 2.17 2.32 2.15 2.16 60000 2.16 down down correct
VABK.US Virginia National Bankshares Corporation 20260610 0 43.58 44.67 43.58 44.67 8468 44.67 up up correct
VALN.US Valneva SE 20260610 0 5.23 5.37 5.22 5.26 17700 5.26 up up correct
VALU.US Value Line Inc 20260610 0 32.69 33.47 32.69 33.47 2600 33.47 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260610 0 0.015 0.015 0.015 0.015 287 0.015
VBNK.US VersaBank Common Shares 20260610 0 19.75 20 19.34 19.5 55200 19.4844 down down correct
VC.US Visteon Corporation 20260610 0 119.53 121.86 117.54 117.7 428500 117.7 down down correct
VCEL.US Vericel Corporation 20260610 0 36.9 38.17 36.9 37.38 617800 37.38 up down incorrect
VCMIX.US Versus Capital Multi 20260610 0 23.55 23.55 23.55 23.55 0 23.3118
VCNX.US Vaccinex Inc 20260610 0 0.95 1.09 0.87 1.09 6900 1.09 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260610 0 28.91 28.91 28.91 28.91 0 28.91
VCTR.US Victory Capital Holdings Inc 20260610 0 88.7 90.19 87.795 87.855 344800 87.855 down down correct
VCYT.US Veracyte Inc 20260610 0 48.64 50.06 48.13 48.17 1390900 48.17 down down correct
VECO.US Veeco Instruments Inc 20260610 0 67.45 72 65.51 65.94 3458500 65.94 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260610 0 5.75 6.99 5.66 6.74 51900 6.74 up up correct
VELO.US Velocity Acquisition Corp 20260610 0 19.935 23.63 19.08 22.68 9607200 22.68 up up correct
VEON.US VEON Ltd 20260610 0 49 51 48.8 49.47 118700 49.47 up up correct
VERA.US Vera Therapeutics Inc 20260610 0 31.75 33.29 30.97 31.62 697200 31.62 down down correct
VERB.US Verb Technology Company Inc 20260610 0 3.18 3.305 3.0601 3.11 107264 3.11 down up incorrect
VERI.US Veritone Inc 20260610 0 1.59 1.7 1.57 1.59 2150900 1.59
VERU.US Veru Inc 20260610 0 3.1 3.27 2.95 2.95 876400 2.95 down down correct
VERX.US Vertex Inc 20260610 0 12.56 13 12.29 12.79 1021200 12.79 up up correct
VFF.US Village Farms International Inc 20260610 0 2.09 2.17 2.06 2.08 1138554 2.08 down down correct
VFLEX.US VFLEX 20260610 0 27.57 27.57 27.57 27.57 0 27.4092
VG.US Vonage Holdings Corp 20260610 0 12.58 13.42 12.54 13.29 12034200 13.2717 up up correct
VIA.US Via Renewables Inc 20260610 0 14.36 15.305 14.11 14.74 792500 14.74 up up correct
VIASP.US Via Renewables Inc 20260610 0 25.49 25.525 25.49 25.5101 3949 24.8559 up up correct
VIAV.US Viavi Solutions Inc 20260610 0 46.51 49.74 46.02 46.82 4366300 46.82 up up correct
VICR.US Vicor Corporation 20260610 0 279.42 300.36 268.26 275.51 732500 275.51 down down correct
VINC.US Vincerx Pharma Inc 20260610 0 0.0131 0.0131 0.0131 0.0131 7984 0.0131
VINP.US Vinci Partners Investments Ltd 20260610 0 9.69 9.77 9.52 9.52 22705 9.52 down down correct
VIOT.US Viomi Technology Co. Ltd 20260610 0 0.92 0.95 0.92 0.92 393800 0.92
VIR.US Vir Biotechnology Inc 20260610 0 8.46 8.65 8.16 8.25 1707700 8.25 down down correct
VIRC.US Virco Mfg. Corporation 20260610 0 6.17 6.2 6.04 6.04 27600 6.0154 down down correct
VIRT.US Virtu Financial Inc 20260610 0 53.75 55.96 53.462 55.55 1741500 55.55 up up correct
VISL.US Vislink Technologies Inc 20260610 0 2.9 3.1 2.9 3.1 1300 3.1 up up correct
VITL.US Vital Farms Inc 20260610 0 10.52 10.89 10.3 10.54 1998300 10.54 up up correct
VIVE.US Viveve Medical Inc 20260610 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260610 0 4.68 5.2 4.532 4.74 1091900 4.74 up up correct
VKTX.US Viking Therapeutics Inc 20260610 0 28.61 29.092 27.61 27.75 2739100 27.75 down down correct
VLGEA.US Village Super Market Inc 20260610 0 40 41.49 39.25 41.36 60700 41.1176 up up correct
VLN.US WT 20260610 0 0.06 0.06 0.0399 0.0599 27502 0.0599 down down correct
VLY.US Valley National Bancorp 20260610 0 14.15 14.4 14.1 14.16 10633400 14.0535 up up correct
VLYPO.US Valley National Bancorp 20260610 0 24.96 25.0799 24.96 25.05 2308 24.5672 up up correct
VLYPP.US Valley National Bancorp 20260610 0 25.05 25.1 25.04 25.07 3943 24.57 up up correct
VMAR.US Vision Marine Technologies Inc 20260610 0 0.34 0.375 0.317 0.352 247450 3.52 up up correct
VMD.US Viemed Healthcare Inc 20260610 0 9.97 10.15 9.97 10.13 167200 10.13 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260610 0 6.1 6.28 6 6.03 855900 6.03 down up incorrect
VNET.US 21Vianet Group Inc 20260610 0 9.21 9.34 8.79 8.8 4858100 8.8 down up incorrect
VNO.US PO 20260610 0 14.86 15 14.77 14.84 10989 14.563 down up incorrect
VNOM.US Viper Energy Partners LP 20260610 0 45.16 45.8 44.75 44.78 2532600 44.78 down up incorrect
VOD.US Vodafone Group Plc 20260610 0 14.86 15.14 14.79 15.05 4695300 15.05 up up correct
VOR.US Vor Biopharma Inc 20260610 0 13.05 13.55 12.91 13 771500 13 down down correct
VRA.US Vera Bradley Inc 20260610 0 3.32 3.37 3.13 3.18 211100 3.18 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260610 0 5.91 6.48 5.74 5.75 52000 5.75 down down correct
VRDN.US Viridian Therapeutics Inc 20260610 0 16.2 16.5 15.5 15.77 1417500 15.77 down down correct
VREX.US Varex Imaging Corporation 20260610 0 10.64 10.77 10.485 10.53 267800 10.53 down down correct
VRM.US Vroom Inc 20260610 0 8.11 8.809 8 8.13 4700 8.13 up up correct
VRME.US VerifyMe Inc 20260610 0 0.68 0.7 0.66 0.6835 44000 0.6835 up up correct
VRNS.US Varonis Systems Inc 20260610 0 31.92 33.58 31.51 32.9 1117100 32.9 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260610 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
VRRM.US Verra Mobility Corporation 20260610 0 4.48 4.845 4.46 4.68 8155000 4.68 up up correct
VRSK.US Verisk Analytics Inc 20260610 0 181.85 185.27 178.89 183.13 1920100 182.6318 up up correct
VRSN.US VeriSign Inc 20260610 0 283.79 289.65 281.42 288.09 972400 288.09 up up correct
VRTS.US Virtus Investment Partners Inc 20260610 0 143.57 145.75 140.13 140.92 149000 140.92 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260610 0 447.27 447.5 433.8 435.71 1103200 435.71 down up incorrect
VS.US Versus Systems Inc 20260610 0 1.44 1.53 1.4001 1.51 72900 1.51 up down incorrect
VSAT.US Viasat Inc 20260610 0 63.42 64.23 61.12 61.5 3090600 61.5 down up incorrect
VSEC.US VSE Corporation 20260610 0 177.37 183.32 171.005 173.18 328420 173.097 down up incorrect
VSTM.US Verastem Inc 20260610 0 3.77 3.98 3.74 3.76 2221200 3.76 down down correct
VTGN.US VistaGen Therapeutics Inc 20260610 0 0.54 0.56 0.52 0.54 489800 0.54
VTRS.US Viatris Inc 20260610 0 16.19 16.2 15.7 15.77 8342400 15.77 down down correct
VTSI.US VirTra Inc 20260610 0 3.35 3.52 3.24 3.46 132300 3.46 up up correct
VTVT.US vTv Therapeutics Inc 20260610 0 32.13 32.84 30.41 30.44 17400 30.44 down down correct
VUZI.US Vuzix Corporation 20260610 0 3.18 3.24 2.98 3 1936200 3 down down correct
VVOS.US Vivos Therapeutics Inc 20260610 0 0.69 0.71 0.611 0.639 837700 0.639 down down correct
VXRT.US Vaxart Inc 20260610 0 0.57 0.6 0.56 0.59 131100 0.59 up up correct
VYGR.US Voyager Therapeutics Inc 20260610 0 3.4 3.51 3.31 3.32 395800 3.32 down down correct
VYNE.US VYNE Therapeutics Inc 20260610 0 0.6569 0.6715 0.6548 0.6587 21721 0.3719 up up correct
WABC.US Westamerica Bancorporation 20260610 0 56.89 57.21 56.76 56.96 106312 56.96 up up correct
WAFD.US Washington Federal Inc 20260610 0 36.37 36.66 36.18 36.55 421300 36.55 up down incorrect
WAFDP.US Washington Federal Inc 20260610 0 16.35 16.36 16.15 16.26 20600 15.9637 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260610 0 1.73 2.04 1.72 1.89 309700 1.89 up down incorrect
WAL.US PA 20260610 0 24.05 24.16 23.95 24.03 64966 23.7641 down up incorrect
WALD.US Waldencast Acquisition Corp 20260610 0 1.66 1.88 1.65 1.87 264700 1.87 up down incorrect
WALDW.US Waldencast Acquisition Corp 20260610 0 0.059 0.059 0.059 0.059 5100 0.059
WASH.US Washington Trust Bancorp Inc 20260610 0 34.69 35.19 34.03 34.75 215872 34.2166 up up correct
WATT.US Energous Corporation 20260610 0 23.05 25 22.86 22.92 170900 22.92 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260610 0 7.91 8.65 7.458 7.505 21400 7.505 down down correct
WB.US Weibo Corporation 20260610 0 7.63 7.76 7.63 7.66 826900 7.66 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260610 0 30.73 31.54 30.46 30.81 981900 30.81 up up correct
WDAY.US Workday Inc 20260610 0 137 141.19 136.19 137.47 3474100 137.47 up up correct
WDC.US Western Digital Corporation 20260610 0 502.7 515.22 484.5 490.09 5978300 490.09 down down correct
WDFC.US WD 20260610 0 214.97 223.45 212.98 222.48 251200 221.5948 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260610 0 0.44 0.44 0.44 0.44 0 0.44
WEN.US The Wendy's Company 20260610 0 6.66 6.91 6.62 6.63 6085300 6.63 down down correct
WERN.US Werner Enterprises Inc 20260610 0 42.33 43.25 41.11 42.75 1272328 42.6115 up up correct
WEYS.US Weyco Group Inc 20260610 0 35.92 36.52 33.91 36.29 48800 36.29 up up correct
WFC.US PD 20260610 0 16.48 16.58 16.48 16.52 197748 16.52 up up correct
WFCF.US Where Food Comes From Inc 20260610 0 11 11.7 10.86 11.7 6000 11.7 up up correct
WFCPX.US Wells Fargo & Co Non 20260610 0 16.81 16.81 16.81 16.81 0 16.7403
WFRD.US Weatherford International plc Ordinary Shares 20260610 0 100.62 103.28 97.95 98.01 881300 98.01 down down correct
WHF.US WhiteHorse Finance Inc 20260610 0 6.78 6.78 6.61 6.67 37400 6.67 down down correct
WHLM.US Wilhelmina International Inc 20260610 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260610 0 0.87 1 0.84 0.924 111850 3.696 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260610 0 36.84 36.84 36.84 36.84 0 36.84
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260610 0 8.5 8.5 8.5 8.5 0 8.5
WILC.US G. Willi 20260610 0 33.07 34.5 33.07 34.5 1100 34.5 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260610 0 1.58 1.7 1.58 1.62 149700 1.62 up up correct
WINA.US Winmark Corporation 20260610 0 389.54 394.59 387.5 389.26 36600 389.26 down down correct
WING.US Wingstop Inc 20260610 0 145.1 148.99 142 145.59 1263700 145.59 up up correct
WINT.US Windtree Therapeutics Inc 20260610 0 0.02 0.02 0.02 0.02 71400 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260610 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260610 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260610 0 46.93 48.8 46.1 46.21 1503400 46.21 down down correct
WKEY.US WISeKey International Holding AG 20260610 0 7.22 7.8 7.19 7.21 64500 7.21 down down correct
WKHS.US Workhorse Group Inc 20260610 0 3.13 3.25 3.06 3.08 86900 3.08 down down correct
WKSP.US Worksport Ltd. Common Stock 20260610 0 0.634 0.71 0.621 0.633 549300 0.633 down down correct
WLDN.US Willdan Group Inc 20260610 0 98.62 101.24 96.26 96.73 279600 96.73 down down correct
WLFC.US Willis Lease Finance Corporation 20260610 0 184.96 186 179.9 181.27 230271 60.4233 down down correct
WMG.US Warner Music Group Corp 20260610 0 29.07 29.58 28.63 28.69 1563000 28.69 down down correct
WNEB.US Western New England Bancorp Inc 20260610 0 13.65 13.88 13.57 13.72 47900 13.72 up up correct
WNW.US Wunong Net Technology Company Limited 20260610 0 3.32 3.65 3.25 3.51 104200 3.51 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260610 0 2.72 3 2.68 2.83 2700700 2.83 up up correct
WORX.US SCWorx Corp 20260610 0 0.4 0.4 0.265 0.39 10400 0.39 down up incorrect
WPRT.US Westport Fuel Systems Inc 20260610 0 1.84 1.89 1.81 1.82 21100 1.82 down up incorrect
WRAP.US Wrap Technologies Inc 20260610 0 1.2 1.25 1.2 1.23 102900 1.23 up down incorrect
WRLD.US World Acceptance Corporation 20260610 0 170.89 174.19 170 171.33 121500 171.33 up down incorrect
WSBC.US WesBanco Inc 20260610 0 35.84 36.28 35.62 35.77 1216000 35.77 down up incorrect
WSBF.US Waterstone Financial Inc 20260610 0 19.06 19.58 19.06 19.36 117800 19.1958 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260610 0 27.16 27.72 26.355 26.47 1737500 26.47 down up incorrect
WSFS.US WSFS Financial Corporation 20260610 0 73.87 74.69 73.31 74.04 525900 74.04 up up correct
WTBA.US West Bancorporation Inc 20260610 0 24.59 24.91 24.2 24.82 67900 24.82 up up correct
WTER.US The Alkaline Water Company Inc 20260610 0 0.044 0.051 0.044 0.05 27525 0.05 up up correct
WTFC.US Wintrust Financial Corporation 20260610 0 155.2 156.96 154.33 154.63 501000 154.63 down down correct
WTW.US Weight Watchers International Inc 20260610 0 263.59 267.74 261.5 263.91 727800 262.9529 up up correct
WVE.US Wave Life Sciences Ltd 20260610 0 5.71 5.9 5.62 5.66 2907100 5.66 down down correct
WVFC.US WVS Financial Corp 20260610 0 14.3 14.3 14.3 14.3 0 14.3
WVVI.US Willamette Valley Vineyards Inc 20260610 0 2.67 2.68 2.67 2.68 5100 2.68 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260610 0 2.61 2.61 2.51 2.55 2300 2.55 down down correct
WW.US WW International Inc 20260610 0 18.03 18.665 17.716 18.47 250800 18.47 up up correct
WWD.US Woodward Inc 20260610 0 380.75 381.75 366.12 367.27 865600 367.27 down down correct
WYNN.US Wynn Resorts Limited 20260610 0 107.1 108.36 104.98 105.26 1438300 105.26 down down correct
XAIR.US Beyond Air Inc 20260610 0 0.396 0.396 0.37 0.38 14250 7.6 down down correct
XBIO.US Xenetic Biosciences Inc 20260610 0 3 3.06 2.995 3 7000 3
XBIT.US XBiotech Inc 20260610 0 2.39 2.4 2.35 2.35 14913 2.35 down down correct
XCAPX.US ACAP Strategic Fund 20260610 0 30.42 30.42 30.42 30.42 0 30.42
XCUR.US Exicure Inc 20260610 0 2.8 2.99 2.7 2.76 17900 2.76 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260610 0 23.23 23.23 23.23 23.23 0 23.23
XEL.US Xcel Energy Inc 20260610 0 78.7 78.7 77.5 78.1 7119500 77.5154 down down correct
XELA.US Exela Technologies Inc 20260610 0 0.016 0.016 0.016 0.016 200 0.016
XELB.US Xcel Brands Inc 20260610 0 1.89 1.98 1.68 1.805 1515500 1.805 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260610 0 52.75 53.76 51.295 51.34 1259400 51.34 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260610 0 6.52 7 6.51 6.71 2199400 6.71 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260610 0 3.84 4 3.72 3.73 399600 3.73 down down correct
XGN.US Exagen Inc 20260610 0 4.32 4.54 4.18 4.19 166400 4.19 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260610 0 10.44 10.44 10.44 10.44 0 10.44
XLO.US Xilio Therapeutics Inc. Common Stock 20260610 0 7.8 7.99 7.795 7.9 11000 7.9 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260610 0 79.08 84.655 78.99 82.37 518500 82.37 up down incorrect
XNCR.US Xencor Inc 20260610 0 11.82 12.24 11.57 11.83 650972 11.83 up up correct
XNET.US Xunlei Limited 20260610 0 4.8 5.15 4.8 4.94 420400 4.94 up up correct
XOMA.US XOMA Corporation 20260610 0 42.07 42.13 41.76 41.76 125200 41.76 down down correct
XOMAO.US XOMA Corporation 20260610 0 25.4 25.4 25.38 25.38 1100 24.8587 down down correct
XOMAP.US XOMA Corporation 20260610 0 25.51 25.51 25.42 25.42 1600 24.8828 down down correct
XONE.US The ExOne Company 20260610 0 49.29 49.3 49.29 49.3 152330 49.1532 up up correct
XOS.US Xos Inc 20260610 0 4.25 4.64 3.65 3.66 4935000 3.66 down down correct
XOSWW.US Xos Equity Warrants 20260610 0 0.0099 0.0115 0.0062 0.0109 372146 0.0109 up up correct
XP.US XP Inc 20260610 0 15.09 15.4 14.898 14.94 8647000 14.94 down down correct
XPEL.US XPEL Inc 20260610 0 46.04 46.88 45.21 45.31 132900 45.31 down down correct
XPER.US Xperi Holding Corporation 20260610 0 7.45 7.74 7.45 7.55 231600 7.55 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260610 0 5.45 5.45 5.45 5.45 0 5.4148
XRAY.US DENTSPLY SIRONA Inc 20260610 0 10.37 10.53 10.03 10.04 3238300 10.04 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260610 0 2.25 2.29 2.2 2.28 7380 2.28 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260610 0 3.36 3.44 3.2 3.24 3349800 3.2144 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260610 0 9.21 9.21 9.21 9.21 0 9.1647
XSICX.US Voya Senior Income Fund Class 20260610 0 9.18 9.18 9.18 9.18 0 9.139
XSIIX.US ING Senior Incm Fd 20260610 0 9.17 9.17 9.17 9.17 0 9.123
XSIWX.US ING Senior Incm Fd 20260610 0 9.22 9.22 9.22 9.22 0 9.1731
XSLCX.US Invesco Senior Loan Fund Class 20260610 0 5.44 5.44 5.44 5.44 0 5.4059
XTLB.US XTL Biopharmaceuticals Ltd 20260610 0 2.28 2.32 2.235 2.32 2027 2.32 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260610 0 0.336 0.338 0.301 0.334 36105 6.68 down down correct
YI.US 111 Inc 20260610 0 4.47 4.64 4.05 4.36 25700 4.36 down down correct
YJ.US Yunji Inc 20260610 0 1.74 1.74 1.62 1.72 11400 1.72 down down correct
YORW.US The York Water Company 20260610 0 30.43 30.79 30.27 30.27 137369 30.0461 down down correct
YQ.US 17 Education & Technology Group Inc 20260610 0 2.23 2.6 2.22 2.31 9500 2.31 up up correct
YTRA.US Yatra Online Inc 20260610 0 0.75 0.939 0.722 0.893 3226800 0.893 up down incorrect
Z.US Zillow Group Inc 20260610 0 35.24 35.67 33.91 33.93 4338200 33.93 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260610 0 230.07 233.08 214.31 216.79 918900 216.79 down down correct
ZCMD.US Zhongchao Inc 20260610 0 0.2333 0.2537 0.227 0.2537 976400 0.761 up up correct
ZD.US Ziff Davis Inc. 20260610 0 46.37 47.51 45.75 45.8 467700 45.8 down down correct
ZG.US Zillow Group Inc 20260610 0 35.29 35.98 34.06 34.1 1091600 34.1 down down correct
ZION.US Zions Bancorporation National Association 20260610 0 65.02 66.61 64.7 65.82 2448300 65.82 up up correct
ZIONP.US Zions Bancorporation National Association 20260610 0 18.84 18.84 18.84 18.84 357 18.84
ZIVO.US Zivo Bioscience Inc. Common Stock 20260610 0 3.38 3.38 3.38 3.38 0 3.38
ZKIN.US ZK International Group Co. Ltd 20260610 0 1.79 1.824 1.7 1.76 3700 1.76 down down correct
ZLAB.US Zai Lab Limited 20260610 0 16.99 17.91 16.95 17.26 1171100 17.26 up up correct
ZM.US Zoom Video Communications Inc 20260610 0 95.5 96.85 93.73 93.96 3468000 93.96 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260610 0 3.57 3.735 3.51 3.6 562400 3.6 up up correct
ZS.US Zscaler Inc 20260610 0 124 128.83 122.215 124.73 3928400 124.73 up up correct
ZUMZ.US Zumiez Inc 20260610 0 18.95 19.83 18.34 18.4 219900 18.4 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260610 0 13.94 17.88 11.36 17.88 142080 17.88 up up correct

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