CollectAI

close-nasdaq_stocks

2026/06/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260611 0 6.51 6.51 6.51 6.51 0 6.4782
AACG.US ATA Creativity Global 20260611 0 1.03 1.07 0.95 0.95 12100 0.95 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260611 0 9.95 9.96 9.95 9.96 368600 9.96 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260611 0 10.3 10.75 10.05 10.3 4700 10.3
AAIDX.US AAIDX 20260611 0 20.04 20.04 20.04 20.04 0 19.892
AAL.US American Airlines Group Inc 20260611 0 13.33 14.66 13.31 14.65 155165200 14.65 up up correct
AAME.US Atlantic American Corporation 20260611 0 1.78 1.8 1.7 1.78 42800 1.78
AAOI.US Applied Optoelectronics Inc 20260611 0 167.555 175.2 162.1 172.78 14448500 172.78 up up correct
AAON.US AAON Inc 20260611 0 123.5 129.03 121.58 128.64 943800 128.64 up up correct
AAPL.US Apple Inc 20260611 0 293.72 297 289.59 295.63 42572500 295.63 up up correct
AATC.US Image Sensing Systems Inc 20260611 0 5.36 5.36 5.35 5.35 1300 5.35 down down correct
ABCB.US Ameris Bancorp 20260611 0 86.96 87.38 85.82 86.95 419600 86.7575 down down correct
ABCL.US AbCellera Biologics Inc 20260611 0 5.22 5.32 5.031 5.27 4170900 5.27 up up correct
ABEO.US Abeona Therapeutics Inc 20260611 0 5.35 5.56 5.3 5.53 1125800 5.53 up up correct
ABNB.US Airbnb Inc 20260611 0 128.37 130.98 127.23 130.87 3955200 130.87 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260611 0 2.24 2.38 2.2 2.37 255100 2.37 up up correct
ABR.US PF 20260611 0 22.77 22.84 22.77 22.84 2737 22.4511 up up correct
ABSI.US Absci Corporation Common Stock 20260611 0 6.41 6.605 6.07 6.51 3785900 6.51 up up correct
ABUS.US Arbutus Biopharma Corporation 20260611 0 4.12 4.3 4.06 4.29 1895999 4.29 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260611 0 1.32 1.33 1.29 1.31 33600 1.31 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260611 0 21.12 21.68 20.92 21.39 945100 21.39 up up correct
ACB.US Aurora Cannabis Inc 20260611 0 3.11 3.11 2.73 3.08 3588900 3.08 down down correct
ACET.US Adicet Bio Inc 20260611 0 7.39 7.735 7.31 7.55 42100 7.55 up up correct
ACGL.US Arch Capital Group Ltd 20260611 0 91.76 92.35 91.04 91.13 1764300 91.13 down down correct
ACGLN.US Arch Capital Group Ltd 20260611 0 16.12 16.35 16.111 16.32 43500 16.0367 up up correct
ACGLO.US Arch Capital Group Ltd 20260611 0 19.28 19.46 19.28 19.43 30240 19.0872 up up correct
ACHC.US Acadia Healthcare Company Inc 20260611 0 24.08 25.09 23.89 24.89 2611200 24.89 up up correct
ACHV.US Achieve Life Sciences Inc 20260611 0 5.74 6.16 5.52 5.52 2771100 5.52 down down correct
ACIU.US AC Immune SA 20260611 0 2.16 2.26 2.12 2.26 444229 2.26 up up correct
ACIW.US ACI Worldwide Inc 20260611 0 43.37 44.57 42.79 44.36 975800 44.36 up up correct
ACLS.US Axcelis Technologies Inc 20260611 0 164.94 174.02 160.06 173.57 695900 173.57 up up correct
ACMR.US ACM Research Inc 20260611 0 84.35 91.99 82.195 91.7 1424500 91.7 up up correct
ACNB.US ACNB Corporation 20260611 0 57.3 58.54 56.51 57.01 45661 57.01 down down correct
ACRS.US Aclaris Therapeutics Inc 20260611 0 4.12 4.39 4.0742 4.37 818795 4.37 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20260611 0 42.59 42.67 41.895 42.03 303700 42.03 down down correct
ACTG.US Acacia Research Corporation 20260611 0 4.71 4.74 4.625 4.66 210623 4.66 down down correct
ACVA.US ACV Auctions Inc 20260611 0 5.92 6.46 5.91 6.45 3246400 6.45 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260611 0 1.6 1.65 1.55 1.65 55962 1.65 up up correct
ADAG.US Adagene Inc 20260611 0 3.32 3.685 3.32 3.58 414400 3.58 up up correct
ADBE.US Adobe Inc 20260611 0 229.92 232.5 218.09 218.8 17786900 218.8 down down correct
ADC.US PA 20260611 0 17.07 17.19 17.07 17.1701 12907 16.9933 up up correct
ADI.US Analog Devices Inc 20260611 0 401.94 413.05 397.01 412.13 4846300 412.13 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260611 0 2.28 5.17 2.13 2.98 20710100 2.98 up up correct
ADMA.US ADMA Biologics Inc 20260611 0 8.43 8.495 8.11 8.32 4474600 8.32 down up incorrect
ADP.US Automatic Data Processing Inc 20260611 0 228.6 230.87 225.59 225.77 2747600 224.07 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260611 0 4.43 4.8275 4.2 4.6825 5433600 18.73 up up correct
ADSK.US Autodesk Inc 20260611 0 219.26 221.34 204.8 205.57 4272200 205.57 down down correct
ADTN.US ADTRAN Inc 20260611 0 15.12 15.24 14.57 15.2 1314200 15.2 up up correct
ADTX.US Aditxt Inc 20260611 0 0.0173 0.0185 0.0121 0.013 656191688 0.013 down down correct
ADUS.US Addus HomeCare Corporation 20260611 0 93.09 93.91 92 93.04 189700 93.04 down down correct
ADV.US Advantage Solutions Inc 20260611 0 38.59 39.22 36.54 39.22 114100 39.22 up up correct
ADXN.US Addex Therapeutics Ltd 20260611 0 6.5 6.51 6.1 6.2 9300 6.2 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260611 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260611 0 1.18 1.18 1.1 1.11 203500 1.11 down down correct
AEHR.US Aehr Test Systems 20260611 0 96.1 103.45 92.34 103.03 1489300 103.03 up up correct
AEI.US Alset EHome International Inc 20260611 0 1.35 1.35 1.33 1.34 5098 1.34 down down correct
AEIS.US Advanced Energy Industries Inc 20260611 0 320.38 340.85 319.32 340.4 792100 340.4 up up correct
AEMD.US Aethlon Medical Inc 20260611 0 1.95 2.01 1.81 1.9 345100 1.9 down down correct
AEP.US American Electric Power Company Inc 20260611 0 128.61 130.01 128.29 128.48 4625600 128.48 down down correct
AEYE.US AudioEye Inc 20260611 0 6.71 6.87 6.61 6.79 51800 6.79 up up correct
AFBI.US Affinity Bancshares Inc 20260611 0 22.51 22.51 22.51 22.51 1800 22.51
AFCG.US AFC Gamma Inc 20260611 0 3.4 3.435 3.345 3.425 82100 3.3721 up up correct
AFIB.US Acutus Medical Inc 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260611 0 62.54 66.55 61.18 66.49 4661700 66.49 up up correct
AFYA.US Afya Limited 20260611 0 14.63 14.75 14.47 14.57 121200 14.57 down down correct
AGEN.US Agenus Inc 20260611 0 3.09 3.42 3.04 3.39 1214700 3.39 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260611 0 28.46 29.1 28.17 28.72 2194800 28.72 up down incorrect
AGMH.US AGM Group Holdings Inc 20260611 0 1.09 1.31 1.09 1.21 338500 1.21 up up correct
AGNC.US AGNC Investment Corp 20260611 0 10.25 10.36 10.22 10.3 13632500 10.1876 up up correct
AGNCM.US AGNC Investment Corp 20260611 0 25.02 25.1699 25.02 25.05 5714 24.526 up up correct
AGNCN.US AGNC Investment Corp 20260611 0 25.95 25.95 25.83 25.9 28700 25.3217 down down correct
AGNCO.US AGNC Investment Corp 20260611 0 25.485 25.57 25.46 25.57 18100 25.0012 up up correct
AGNCP.US AGNC Investment Corp. 20260611 0 25.16 25.26 25.16 25.24 31340 24.6848 up up correct
AGYS.US Agilysys Inc 20260611 0 89.96 92.79 89.12 91.78 267600 91.78 up up correct
AHCO.US AdaptHealth Corp 20260611 0 9.92 10.16 9.76 10.1 904600 10.1 up up correct
AIHS.US Senmiao Technology Limited 20260611 0 1.39 1.39 1.3 1.36 39400 1.36 down down correct
AIP.US Arteris Inc. Common Stock 20260611 0 34.01 37.51 33.805 37.31 1052060 37.31 up up correct
AIRG.US Airgain Inc 20260611 0 6.8 6.85 6.66 6.74 47300 6.74 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260611 0 5.06 5.39 5.03 5.35 476500 5.35 up up correct
AIRT.US Air T Inc 20260611 0 22 22 22 22 1495 22
AIRTP.US Air T Inc 20260611 0 18.825 18.825 18.825 18.825 300 18.825
AKAM.US Akamai Technologies Inc 20260611 0 129.97 132.62 127.49 132.46 3935400 132.46 up down incorrect
AKBA.US Akebia Therapeutics Inc 20260611 0 0.86 0.926 0.84 0.899 16696100 0.899 up up correct
AKTS.US Akoustis Technologies Inc 20260611 0 18.68 19.73 18.25 19.46 137200 19.46 up down incorrect
AKTX.US Akari Therapeutics Plc 20260611 0 14.14 15.07 14.14 14.82 82600 14.82 up up correct
ALCO.US Alico Inc 20260611 0 41.41 41.67 40.94 41 13652 40.9505 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260611 0 1.68 1.73 1.66 1.71 1199800 1.71 up down incorrect
ALEC.US Alector Inc 20260611 0 1.52 1.74 1.485 1.57 428244 1.57 up down incorrect
ALF.US Alfi Inc 20260611 0 10.8 10.8 10.8 10.8 600 10.8
ALGM.US Allegro MicroSystems Inc 20260611 0 45.88 47.98 45.45 47.96 1424800 47.96 up up correct
ALGN.US Align Technology Inc 20260611 0 170.5 177.88 169.3 176.51 1029400 176.51 up up correct
ALGS.US Aligos Therapeutics Inc 20260611 0 5.155 5.43 4.91 5.28 49800 5.28 up up correct
ALGT.US Allegiant Travel Company 20260611 0 80 86.41 80 86.04 871300 86.04 up up correct
ALHC.US Alignment Healthcare Inc 20260611 0 20.555 21.25 20.215 20.24 6586600 20.24 down down correct
ALKS.US Alkermes plc 20260611 0 44.09 45.76 44.02 44.92 2261100 44.92 up up correct
ALKT.US Alkami Technology Inc 20260611 0 14.87 15.08 14.61 14.91 1312500 14.91 up up correct
ALLO.US Allogene Therapeutics Inc 20260611 0 1.76 1.89 1.75 1.88 6102343 1.88 up down incorrect
ALLT.US Allot Ltd 20260611 0 7.08 7.245 6.94 7.21 387879 7.21 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260611 0 290.7 292.98 285.22 289.39 1061500 289.39 down down correct
ALOT.US AstroNova Inc 20260611 0 16 17.49 16 17 157400 17 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260611 0 0.0001 0.0001 0.0001 0.0001 427 0.0001
ALRM.US Alarm.com Holdings Inc 20260611 0 45.755 46.47 45.07 46.41 490200 46.41 up up correct
ALRS.US Alerus Financial Corporation 20260611 0 29.87 30.09 29.52 29.87 141650 29.6555
ALT.US Altimmune Inc 20260611 0 2.615 2.645 2.57 2.59 3425300 2.59 down down correct
ALTO.US Alto Ingredients Inc 20260611 0 5.725 5.725 5.51 5.65 1780891 5.65 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20260611 0 1.43 1.555 1.43 1.52 529233 1.52 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260611 0 1.16 1.25 1.14 1.145 33300 1.145 down down correct
AMAL.US Amalgamated Financial Corp 20260611 0 44.1 44.2 43.18 44.1 119600 44.1
AMAT.US Applied Materials Inc 20260611 0 522.49 557.62 519.9 552.64 12427700 552.64 up up correct
AMBA.US Ambarella Inc 20260611 0 63.97 65.94 62.6 65.8 959100 65.8 up up correct
AMCX.US AMC Networks Inc 20260611 0 10.22 10.46 10.06 10.08 510700 10.08 down down correct
AMD.US Advanced Micro Devices Inc 20260611 0 461.6 490.46 458.02 488.45 30463100 488.45 up up correct
AMGN.US Amgen Inc 20260611 0 342.91 358.46 341.46 354.06 4727100 354.06 up up correct
AMKR.US Amkor Technology Inc 20260611 0 71.48 76.3 69.47 76.15 5290600 76.15 up up correct
AMPG.US AmpliTech Group Inc 20260611 0 7.96 9.258 7.81 8.67 13871800 8.67 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260611 0 20.15 20.645 20.1 20.53 463562 20.53 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260611 0 6.74 6.945 6.55 6.88 2061800 6.88 up up correct
AMRN.US Amarin Corporation plc 20260611 0 14.73 15.09 14.65 14.9 50800 14.9 up up correct
AMSC.US American Superconductor Corporation 20260611 0 37.44 39.54 36.71 39.51 1842900 39.51 up down incorrect
AMSF.US AMERISAFE Inc 20260611 0 32.06 32.37 31.75 31.8 134000 31.39 down down correct
AMST.US Amesite Inc 20260611 0 1.24 1.32 1.22 1.26 152900 1.26 up up correct
AMTB.US Amerant Bancorp Inc 20260611 0 23.73 23.89 23.34 23.79 212600 23.79 up up correct
AMTX.US Aemetis Inc 20260611 0 2 2.07 1.96 2.01 1091100 2.01 up up correct
AMZN.US Amazon.com Inc 20260611 0 237.93 242.14 235.18 241.51 41335400 241.51 up up correct
ANAB.US AnaptysBio Inc 20260611 0 52.22 54.97 51.44 54.24 525200 54.24 up up correct
ANDE.US The Andersons Inc 20260611 0 74.61 75 70.08 70.64 321900 70.4335 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260611 0 0.4 0.4 0.3901 0.3901 2816 0.3901 down down correct
ANGI.US Angi Inc 20260611 0 5.64 5.7 5.36 5.49 563600 5.49 down down correct
ANGO.US AngioDynamics Inc 20260611 0 12.23 12.33 11.96 12.08 172800 12.08 down down correct
ANIK.US Anika Therapeutics Inc 20260611 0 14.72 15.14 14.64 14.72 45257 14.72
ANIP.US ANI Pharmaceuticals Inc 20260611 0 82.07 82.28 81.04 81.65 167600 81.65 down down correct
ANIX.US Anixa Biosciences Inc 20260611 0 2.38 2.55 2.32 2.48 123900 2.48 up down incorrect
ANNX.US Annexon Inc 20260611 0 4.74 4.91 4.66 4.7 1673900 4.7 down up incorrect
ANY.US Sphere 3D Corp 20260611 0 2.87 3.19 2.735 3.17 599600 3.17 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260611 0 39.56 43.44 39.25 43.33 644000 43.33 up up correct
AOUT.US American Outdoor Brands Inc 20260611 0 10.27 10.39 10.01 10.29 25060 10.29 up up correct
APA.US APA Corporation 20260611 0 38.67 38.7 36.53 36.78 4794600 36.5229 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260611 0 10.3978 12.7897 10.2348 10.3731 2759 10.3731 down down correct
APEI.US American Public Education Inc 20260611 0 54.08 54.86 53.36 53.61 170847 53.61 down down correct
API.US Agora Inc 20260611 0 4.43 4.53 4.34 4.5 298707 4.5 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260611 0 3.5975 3.5975 3.5975 3.5975 0 3.5975
APM.US Aptorum Group Limited 20260611 0 0.0841 0.089 0.0841 0.089 106959 0.89 up up correct
APOG.US Apogee Enterprises Inc 20260611 0 38.63 39.87 38.01 39.83 184500 39.5543 up up correct
APP.US AppLovin Corporation 20260611 0 486.165 495 472 478.57 5938800 478.57 down down correct
APPF.US AppFolio Inc 20260611 0 165.57 166.75 159.51 159.68 275400 159.68 down down correct
APPN.US Appian Corporation 20260611 0 22.95 24.065 22.4 23.64 791300 23.64 up down incorrect
APPS.US Digital Turbine Inc 20260611 0 10.22 10.61 9.8 10.14 7662900 10.14 down up incorrect
APRE.US Aprea Therapeutics Inc 20260611 0 0.76 0.765 0.693 0.765 89800 0.765 up up correct
APVO.US Aptevo Therapeutics Inc 20260611 0 4.74 4.86 4.59 4.86 15800 4.86 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260611 0 1.35 1.48 1.35 1.48 13236 1.48 up up correct
APYX.US Apyx Medical Corporation 20260611 0 4.61 4.695 4.3 4.65 165100 4.65 up up correct
AQB.US AquaBounty Technologies Inc 20260611 0 0.985 0.985 0.95 0.969 33600 0.969 down down correct
AQMS.US Aqua Metals Inc 20260611 0 3.01 3.23 2.51 2.77 2419500 2.77 down down correct
AQST.US Aquestive Therapeutics Inc 20260611 0 4.01 4.245 3.955 4.21 1890700 4.21 up up correct
ARAY.US Accuray Incorporated 20260611 0 0.33 0.35 0.31 0.34 1103700 0.34 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260611 0 0.8805 0.9494 0.88 0.9178 1436863 0.9178 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260611 0 0.0497 0.0497 0.0332 0.0429 11348 0.0429 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260611 0 3.69 3.8 3.5 3.8 10900 3.8 up up correct
ARCB.US ArcBest Corporation 20260611 0 168.33 174.03 166.73 172.67 365000 172.67 up up correct
ARCC.US Ares Capital Corporation 20260611 0 19.04 19.16 18.95 19.07 5260700 18.5947 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260611 0 6.89 7.04 6.71 6.97 316400 6.97 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260611 0 0.0002 0.0002 0.0002 0.0002 131 0.0002
ARDX.US Ardelyx Inc 20260611 0 5.64 5.9 5.535 5.79 3651900 5.79 up up correct
AREC.US American Resources Corporation 20260611 0 2.09 2.19 2.02 2.17 2309500 2.17 up up correct
ARGX.US argenx SE 20260611 0 878.94 901.7 874.4 898.94 357400 898.94 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260611 0 6.65 7.12 6.595 7.07 2082600 7.07 up up correct
ARKO.US Arko Corp 20260611 0 8.11 8.675 8.07 8.64 1351000 8.64 up up correct
ARKR.US Ark Restaurants Corp 20260611 0 6.06 6.06 6.06 6.06 99 6.06
ARLP.US Alliance Resource Partners L.P 20260611 0 25.45 25.49 24.97 25.13 182100 25.13 down down correct
AROW.US Arrow Financial Corporation 20260611 0 38.5 38.5 37.65 38.11 65296 38.11 down down correct
ARQQ.US Arqit Quantum Inc 20260611 0 13.05 13.84 12.77 13.69 494900 13.69 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260611 0 0.065 0.0676 0.0577 0.065 322516 0.065
ARQT.US Arcutis Biotherapeutics Inc 20260611 0 23.2 25.34 22.945 24.59 2749000 24.59 up up correct
ARRY.US Array Technologies Inc 20260611 0 7 7.475 6.82 7.45 7731800 7.45 up up correct
ARTL.US Artelo Biosciences Inc 20260611 0 1.31 1.35 1.26 1.32 234537 1.32 up up correct
ARTNA.US Artesian Resources Corporation 20260611 0 33.28 33.62 32.52 32.63 35272 32.63 down up incorrect
ARTW.US Art's 20260611 0 2.69 2.75 2.63 2.63 10056 2.63 down up incorrect
ARVN.US Arvinas Inc 20260611 0 6.99 7.25 6.97 7.09 817400 7.09 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260611 0 71.95 75.2 70.715 74.41 1348700 74.41 up up correct
ASLE.US AerSale Corporation 20260611 0 6.24 6.24 6.07 6.24 461500 6.24
ASMB.US Assembly Biosciences Inc 20260611 0 22.26 22.62 21.8 22.53 290500 22.53 up up correct
ASML.US ASML Holding N.V 20260611 0 1780 1903.5 1775.1 1899.48 2965648 1899.48 up up correct
ASO.US Academy Sports and Outdoors Inc 20260611 0 50.3 52.34 48.92 52.33 1193635 52.1718 up up correct
ASPC.US Alpha Capital Acquisition Company 20260611 0 10.95 10.95 10.76 10.76 1100 10.76 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260611 0 11.7 11.7 11.7 11.7 0 11.7
ASPS.US Altisource Portfolio Solutions S.A 20260611 0 6.38 6.555 6.27 6.49 4841 6.49 up up correct
ASPU.US Aspen Group Inc 20260611 0 0.31 0.3217 0.31 0.32 8464 0.32 up up correct
ASRT.US Assertio Holdings Inc 20260611 0 23.4733 23.4886 23.4707 23.4839 1490807 23.4839 up down incorrect
ASRV.US AmeriServ Financial Inc 20260611 0 3.8 3.81 3.775 3.81 1949 3.81 up up correct
ASTC.US Astrotech Corporation 20260611 0 24.27 29 24.05 26.5 1037698 26.5 up down incorrect
ASTE.US Astec Industries Inc 20260611 0 50.23 51.15 49.29 50.29 214500 50.29 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260611 0 4.61 4.71 4.535 4.71 706041 4.71 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260611 0 0.0302 0.052 0.0302 0.0519 10297 0.0519 up up correct
ASTS.US AST SpaceMobile Inc 20260611 0 87.47 98.1 86.92 97.56 24756400 97.56 up up correct
ASUR.US Asure Software Inc 20260611 0 8.95 8.95 8.62 8.67 115300 8.67 down down correct
ASYS.US Amtech Systems Inc 20260611 0 19.86 22.69 19.4 22.6 824500 22.6 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260611 0 3.8 3.88 3.67 3.8 4858500 3.8
ATCX.US Atlas Technical Consultants Inc 20260611 0 3.9 3.9 3.8 3.86 10100 3.86 down down correct
ATEC.US Alphatec Holdings Inc 20260611 0 8.01 8.31 7.86 8.13 2644300 8.13 up up correct
ATER.US Aterian Inc 20260611 0 1.16 1.23 1.15 1.21 156500 1.21 up up correct
ATEX.US Anterix Inc 20260611 0 68.5 82.405 66.645 81.44 1317198 81.44 up up correct
ATHE.US Alterity Therapeutics Limited 20260611 0 4.05 4.26 3.98 4.11 33600 4.11 up up correct
ATLC.US Atlanticus Holdings Corporation 20260611 0 87.83 91.44 80.45 91.18 151400 91.18 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260611 0 25.18 25.23 25.154 25.2 4800 24.8201 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260611 0 24.03 24.083 23.675 23.675 6500 23.675 down down correct
ATLO.US Ames National Corporation 20260611 0 30.38 30.5 29.82 30.11 65800 30.11 down down correct
ATMH.US All Things Mobile Analytic Inc 20260611 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
ATNI.US ATN International Inc 20260611 0 27.05 27.82 26.78 27.15 65300 26.8657 up up correct
ATOM.US Atomera Incorporated 20260611 0 8.13 8.84 8.055 8.75 1018600 8.75 up up correct
ATOS.US Atossa Therapeutics Inc 20260611 0 2.808 2.81 2.52 2.585 1419877 2.585 down down correct
ATRA.US Atara Biotherapeutics Inc 20260611 0 9.89 10.49 9.89 10.46 42800 10.46 up up correct
ATRC.US AtriCure Inc 20260611 0 27.31 28.57 27.07 28.41 1105100 28.41 up up correct
ATRO.US Astronics Corporation 20260611 0 84.77 94.95 84.47 94.8 1621758 75.6584 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260611 0 0.35 0.35 0.3 0.3 1121 0.3 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260611 0 39.29 39.55 38.86 39.5 869400 39.5 up up correct
AUBN.US Auburn National Bancorporation Inc 20260611 0 25.09 25.09 24.38 24.38 800 24.38 down down correct
AUDC.US AudioCodes Ltd 20260611 0 9.42 9.49 9.19 9.49 158900 9.49 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260611 0 1.24 1.24 1.15 1.19 78682 1.19 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260611 0 15.69 16 15.47 15.85 905400 15.85 up down incorrect
AUR.US Aurora Innovation Inc 20260611 0 6.035 6.11 5.81 5.97 26117000 5.97 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260611 0 6.12 6.43 6.03 6.21 816602 6.21 up down incorrect
AUROW.US Aurora Innovation Inc 20260611 0 0.4 0.4 0.3 0.3 11477 0.3 down down correct
AUTL.US Autolus Therapeutics plc 20260611 0 1.49 1.58 1.4401 1.56 923485 1.56 up up correct
AUUD.US Auddia Inc 20260611 0 1.29 1.43 1.274 1.37 818100 1.37 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260611 0 6.995 7.12 6.935 7 1550800 7 up up correct
AVAV.US AeroVironment Inc 20260611 0 172.17 184.55 170.1 183.69 684100 183.69 up up correct
AVGO.US Broadcom Inc 20260611 0 372.82 389.5 370.55 385.57 35187600 384.9309 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260611 0 4.41 4.44 4.34 4.36 175500 4.36 down down correct
AVNW.US Aviat Networks Inc 20260611 0 18.45 19.33 18.36 19.12 131100 19.12 up up correct
AVO.US Mission Produce Inc 20260611 0 11.18 11.55 10.885 11.13 2815294 11.13 down down correct
AVPT.US Avepoint Inc 20260611 0 10.51 10.87 10.355 10.85 2054900 10.85 up up correct
AVT.US Avnet Inc 20260611 0 86.65 88.86 86.09 88.49 1549700 88.49 up up correct
AVTX.US Avalo Therapeutics Inc 20260611 0 13.09 13.89 13 13.67 817300 13.67 up up correct
AVXL.US Anavex Life Sciences Corp 20260611 0 2.44 2.535 2.41 2.5 974800 2.5 up up correct
AWRE.US Aware Inc 20260611 0 1.4 1.43 1.35 1.41 53200 1.41 up up correct
AXGN.US AxoGen Inc 20260611 0 41.51 42.6 40.48 42.36 1761900 42.36 up up correct
AXON.US Axon Enterprise Inc 20260611 0 444.77 453.15 423.04 446.2 885200 446.2 up down incorrect
AXSM.US Axsome Therapeutics Inc 20260611 0 249.12 257.435 247.685 253.77 787500 253.77 up up correct
AXTI.US AXT Inc 20260611 0 90.5 90.76 81.8 88.34 9087400 88.34 down down correct
AYTU.US Aytu Biopharma Inc 20260611 0 2.28 2.28 2.19 2.19 15400 2.19 down down correct
AZN.US AstraZeneca PLC 20260611 0 181.36 183.67 180.39 182.28 1749400 182.28 up up correct
BAC.US PQ 20260611 0 16.75 16.9 16.72 16.89 117774 16.89 up up correct
BAND.US Bandwidth Inc 20260611 0 58.995 64.39 58 64.295 1006409 64.295 up up correct
BANF.US BancFirst Corporation 20260611 0 114.05 115 112.16 114.15 150300 113.6518 up up correct
BANR.US Banner Corporation 20260611 0 66.65 67.43 65.88 66.85 271300 66.85 up up correct
BANX.US StoneCastle Financial Corp 20260611 0 19.49 19.54 19.36 19.41 20800 19.1148 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260611 0 2.79 3.07 2.65 3.02 39300 3.02 up up correct
BATRA.US The Liberty Braves Group 20260611 0 54.76 55.77 54.76 55.57 49900 55.57 up up correct
BATRK.US The Liberty Braves Group 20260611 0 50.67 51.64 50.52 51.5 322500 51.5 up up correct
BBBY.US Bed Bath & Beyond Inc 20260611 0 5.59 5.96 5.49 5.96 1935000 5.96 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260611 0 10.6 11.195 10.28 11.14 574800 11.14 up up correct
BBGI.US Beasley Broadcast Group Inc 20260611 0 22.59 23.64 20.58 23.54 17900 23.54 up up correct
BBIG.US Vinco Ventures Inc 20260611 0 0.004 0.004 0.004 0.004 3588 0.004
BBIO.US BridgeBio Pharma Inc 20260611 0 67.58 69.025 66.775 67.55 2535100 67.55 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260611 0 1.285 1.3 1.23 1.27 13300 1.27 down down correct
BBSI.US Barrett Business Services Inc 20260611 0 34.34 34.97 33.735 34.25 209666 34.25 down down correct
BCAB.US BioAtla Inc 20260611 0 3.54 3.57 3.3896 3.56 14433 3.56 up up correct
BCBP.US BCB Bancorp Inc 20260611 0 11.19 11.22 10.92 10.95 240600 10.95 down down correct
BCDA.US BioCardia Inc 20260611 0 0.79 0.85 0.78 0.8 805800 0.8 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260611 0 0.77 0.83 0.77 0.77 4400 0.77
BCML.US BayCom Corp 20260611 0 32.18 32.3 31.71 31.92 49600 31.92 down down correct
BCOR.US Blucora Inc 20260611 0 23.03 23.912 23 23.912 900 23.8867 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260611 0 10.981 10.981 10.735 10.9409 3088 10.9409 down down correct
BCPC.US Balchem Corporation 20260611 0 162.5 165.93 162.5 165.34 165000 165.34 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260611 0 8.21 8.64 8.1 8.5 3820200 8.5 up up correct
BCTX.US BriaCell Therapeutics Corp 20260611 0 2.86 2.92 2.6 2.74 422200 2.74 down down correct
BCYC.US Bicycle Therapeutics plc 20260611 0 4.04 4.2 3.97 4.1 651400 4.1 up up correct
BDSX.US Biodesix Inc 20260611 0 15.22 15.724 14.8 14.8 129900 14.8 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260611 0 1.84 1.895 1.78 1.82 1446100 1.82 down up incorrect
BEAM.US Beam Therapeutics Inc 20260611 0 29.75 29.995 28.72 29.41 1931600 29.41 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260611 0 0.79 0.79 0.735 0.758 538900 0.758 down down correct
BEATW.US Heartbeam Inc. Warrant 20260611 0 0.0412 0.0457 0.0411 0.0457 4875 0.0457 up up correct
BEEM.US Beam Global 20260611 0 1.14 1.19 1.1 1.16 519300 1.16 up up correct
BELFA.US Bel Fuse Inc 20260611 0 248.2 264.91 247.47 261.45 257100 261.3832 up up correct
BELFB.US Bel Fuse Inc 20260611 0 282 297.67 276.38 296.55 262300 296.4757 up up correct
BFC.US Bank First Corporation 20260611 0 144.59 145.24 142.8 143.99 56300 143.4425 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260611 0 0.879 0.91 0.86 0.886 129800 0.886 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260611 0 0.0252 0.027 0.0234 0.027 725 0.027 up up correct
BFST.US Business First Bancshares Inc 20260611 0 29 29.275 28.63 29.08 222000 29.08 up up correct
BHF.US Brighthouse Financial Inc 20260611 0 63.09 63.32 62.325 63.24 382500 63.24 up up correct
BHFAL.US Brighthouse Financial Inc 20260611 0 15.8 16.07 15.8 15.97 9500 15.97 up up correct
BHFAM.US Brighthouse Financial Inc 20260611 0 10.71 10.849 10.68 10.8 21400 10.8 up up correct
BHFAN.US Brighthouse Financial Inc 20260611 0 12.175 12.27 12.175 12.27 162500 12.27 up up correct
BHFAO.US Brighthouse Financial Inc 20260611 0 15.32 15.35 15.2 15.35 27100 15.35 up up correct
BHFAP.US Brighthouse Financial Inc 20260611 0 14.93 15.05 14.88 14.93 20500 14.93
BIDU.US Baidu Inc 20260611 0 115.11 116.41 112.74 116.11 2376400 116.11 up up correct
BIIB.US Biogen Inc 20260611 0 195.49 201.18 194.24 199.96 914700 199.96 up up correct
BILI.US Bilibili Inc 20260611 0 17.82 18.42 17.68 18.36 2610700 18.36 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260611 0 0.43 0.45 0.42 0.425 172800 0.425 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260611 0 3.73 3.96 3.61 3.88 226337 3.88 up up correct
BIVI.US BioVie Inc 20260611 0 1.62 1.67 1.58 1.66 59235 1.66 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260611 0 4.55 4.74 4.3 4.74 54200 4.74 up up correct
BJRI.US BJ's Restaurants Inc 20260611 0 48.43 51.95 48.19 51.82 533000 51.82 up up correct
BKNG.US Booking Holdings Inc 20260611 0 160.66 165 158.12 163.59 8094500 163.59 up up correct
BKR.US Baker Hughes Company 20260611 0 63.97 64.47 62.69 63.48 6552200 63.48 down down correct
BKSC.US Bank of South Carolina Corporation 20260611 0 15.75 15.75 15.75 15.75 700 15.5153
BKYI.US BIO 20260611 0 4.1 4.1 3.91 3.98 1200 3.98 down down correct
BL.US BlackLine Inc 20260611 0 27.16 28.375 26.5 27.93 1387800 27.93 up up correct
BLBD.US Blue Bird Corporation 20260611 0 69.33 71.95 68.745 71.43 367000 71.43 up up correct
BLDP.US Ballard Power Systems Inc 20260611 0 4.43 4.44 3.98 4.21 14395900 4.21 down down correct
BLFS.US BioLife Solutions Inc 20260611 0 26.78 27.27 26.35 26.6 503900 26.6 down down correct
BLIN.US Bridgeline Digital Inc 20260611 0 1.08 1.1775 1.03 1.03 49434 1.03 down down correct
BLKB.US Blackbaud Inc 20260611 0 27.81 27.95 26.84 27.36 673900 27.36 down down correct
BLMN.US Bloomin' Brands Inc 20260611 0 7.41 8.08 7.29 8.06 2228600 8.06 up up correct
BLNK.US Blink Charging Co 20260611 0 0.6781 0.6974 0.6704 0.6812 1035776 0.6812 up up correct
BLRX.US BioLineRx Ltd 20260611 0 3.22 3.48 3.22 3.47 5800 3.47 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260611 0 7.46 7.8 7.385 7.65 1642844 7.65 up up correct
BMBL.US Bumble Inc 20260611 0 2.71 2.75 2.65 2.73 2481701 2.73 up down incorrect
BMEA.US Biomea Fusion Inc 20260611 0 1.16 1.21 1.14 1.19 775276 1.19 up down incorrect
BMRA.US Biomerica Inc 20260611 0 2.03 2.18 2.02 2.09 14400 2.09 up down incorrect
BMRC.US Bank of Marin Bancorp 20260611 0 26.27 26.45 25.84 26.12 99900 26.12 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260611 0 56.17 56.59 55.25 55.54 1603900 55.54 down down correct
BNGO.US Bionano Genomics Inc 20260611 0 1.17 1.2 1.16 1.19 89300 1.19 up up correct
BNR.US Burning Rock Biotech Limited 20260611 0 8.69 9 8.457 8.83 18600 8.83 up up correct
BNTC.US Benitec Biopharma Inc 20260611 0 10.42 11.16 10 11.05 189200 11.05 up up correct
BNTX.US BioNTech SE 20260611 0 86.29 90.01 86.14 89.54 3094800 89.54 up up correct
BOKF.US BOK Financial Corporation 20260611 0 132.22 132.63 130.86 132.2 245200 132.2 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260611 0 4.58 4.95 4.3 4.77 102236 4.77 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260611 0 1.43 1.48 1.4 1.48 22900 1.48 up up correct
BOOM.US DMC Global Inc 20260611 0 6.89 7.14 6.89 7.05 229400 7.05 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260611 0 4.26 4.29 4.21 4.23 22000 4.23 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260611 0 24.9 25 24.3 24.79 22900 24.79 down up incorrect
BOXL.US Boxlight Corporation 20260611 0 0.766 0.77 0.741 0.77 9150 4.62 up up correct
BPOP.US Popular Inc 20260611 0 157.42 159.41 156.01 158.81 514400 158.81 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260611 0 25.5 25.5 25.36 25.5 2913 25.2431
BPRN.US The Bank of Princeton 20260611 0 36.52 37.09 36.52 36.93 11200 36.93 up up correct
BPTH.US Bio 20260611 0 0.04 0.04 0.03 0.04 12100 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260611 0 16.68 16.83 16.61 16.66 14400 16.66 down down correct
BPYPN.US Brookfield Property Partners L.P 20260611 0 13.7 14 13.6 14 19700 14 up up correct
BPYPO.US Brookfield Property Partners L.P 20260611 0 15.1 15.1 15.02 15.1 1500 15.1
BPYPP.US Brookfield Property Partners L.P 20260611 0 15.35 15.525 15.3 15.479 14400 15.479 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260611 0 1.64 1.68 1.62 1.68 27950 1.68 up up correct
BRID.US Bridgford Foods Corporation 20260611 0 6.65 7.11 6.65 7.11 5300 7.11 up down incorrect
BRKR.US Bruker Corporation 20260611 0 55.45 55.58 53.32 55.18 2255800 55.1312 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260611 0 1.25 1.265 1.21 1.22 29900 1.22 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260611 0 0.38 0.38 0.36 0.376 439162 0.376 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260611 0 21.48 21.83 20.845 21.66 2546800 21.66 up up correct
BSBK.US Bogota Financial Corp 20260611 0 8.91 9.08 8.91 9.06 16337 9.06 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260611 0 15.02 15.485 14.865 15.475 50918 15.475 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260611 0 0.001 0.001 0.001 0.001 471200 0.001
BSRR.US Sierra Bancorp 20260611 0 40.34 41.15 38 40.25 58400 40.25 down down correct
BSVN.US Bank7 Corp 20260611 0 46 46.17 45.5 45.64 13400 45.3702 down down correct
BSY.US Bentley Systems Incorporated 20260611 0 32.235 32.38 30.28 30.57 2690900 30.57 down down correct
BTAI.US BioXcel Therapeutics Inc 20260611 0 1.12 1.15 1.08 1.11 749200 1.11 down down correct
BTBD.US BT Brands Inc. Common Stock 20260611 0 1.12 1.2 1.12 1.16 11530 1.16 up up correct
BTBDW.US BT Brands Inc. Warrant 20260611 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260611 0 1.69 1.75 1.67 1.73 18408000 1.73 up up correct
BTCS.US BTCS Inc. Common Stock 20260611 0 1.16 1.18 1.07 1.18 1216700 1.18 up up correct
BTCY.US Biotricity Inc. Common Stock 20260611 0 0.11 0.118 0.11 0.117 27160 0.117 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260611 0 8.77 8.98 8.63 8.95 1611200 8.8422 up up correct
BUSE.US First Busey Corporation 20260611 0 28.43 28.6 28.13 28.47 874223 28.2196 up up correct
BVS.US Bioventus Inc 20260611 0 9.08 9.13 8.66 8.68 593500 8.68 down down correct
BWAY.US BrainsWay Ltd 20260611 0 14.18 14.94 14 14.69 64900 14.69 up up correct
BWB.US Bridgewater Bancshares Inc 20260611 0 19.73 19.84 19.39 19.72 172800 19.72 down down correct
BWEN.US Broadwind Inc 20260611 0 4.01 4.21 3.95 4.13 365513 4.13 up up correct
BWFG.US Bankwell Financial Group Inc 20260611 0 56.16 56.4 54.5 55.15 65701 55.15 down down correct
BWMN.US Bowman Consulting Group Ltd 20260611 0 30.87 31.73 30.265 31.52 110148 31.52 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260611 0 18.47 18.47 17.866 18.13 38500 18.13 down down correct
BYFC.US Broadway Financial Corporation 20260611 0 10.18 10.18 10.05 10.05 1900 10.05 down down correct
BYND.US Beyond Meat Inc 20260611 0 0.69 0.712 0.673 0.704 25680200 0.704 up up correct
BYRN.US Byrna Technologies Inc 20260611 0 6.31 6.45 6.01 6.45 290100 6.45 up down incorrect
BYSI.US BeyondSpring Inc 20260611 0 1.62 1.7 1.6 1.65 10300 1.65 up down incorrect
BZ.US Kanzhun Ltd ADR 20260611 0 13.24 13.755 13.04 13.73 5110700 13.73 up up correct
BZUN.US Baozun Inc 20260611 0 2.65 2.705 2.599 2.7 340600 2.7 up up correct
CAAS.US China Automotive Systems Inc 20260611 0 4.4 4.48 4.4 4.43 5800 4.43 up up correct
CABA.US Cabaletta Bio Inc 20260611 0 3.07 3.106 2.96 3.01 3127200 3.01 down down correct
CAC.US Camden National Corporation 20260611 0 52.26 52.71 51.31 51.74 107900 51.3364 down down correct
CACC.US Credit Acceptance Corporation 20260611 0 552.74 553.87 525.1 548.85 198400 548.85 down down correct
CADCX.US CADCX 20260611 0 23.8 23.8 23.8 23.8 0 23.6504
CADEX.US CADEX 20260611 0 23.89 23.89 23.89 23.89 0 23.7223
CADFX.US CION Ares Diversified Credit Fund W 20260611 0 24.14 24.14 24.14 24.14 0 23.9743
CADL.US Candel Therapeutics Inc. Common Stock 20260611 0 8.35 8.48 8.1 8.16 1880566 8.16 down down correct
CADSX.US CADSX 20260611 0 24.01 24.01 24.01 24.01 0 23.8513
CADUX.US CADUX 20260611 0 24.11 24.11 24.11 24.11 0 23.9343
CADWX.US CADWX 20260611 0 23.96 23.96 23.96 23.96 0 23.7953
CAKE.US The Cheesecake Factory Incorporated 20260611 0 70.62 75.08 70.43 74.98 2215700 74.98 up up correct
CALA.US Calithera Biosciences Inc 20260611 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260611 0 78.91 80.05 78.48 79.87 599300 79.87 up down incorrect
CAMP.US CalAmp Corp 20260611 0 4.46 4.52 4.16 4.22 60200 4.22 down down correct
CAMT.US Camtek Ltd 20260611 0 171.99 184.33 169.79 184.15 373800 184.15 up up correct
CAN.US Canaan Inc 20260611 0 0.327 0.336 0.315 0.331 8767000 0.331 up up correct
CAPR.US Capricor Therapeutics Inc 20260611 0 25.36 25.64 24.65 25.04 1220500 25.04 down down correct
CAR.US Avis Budget Group Inc 20260611 0 187.02 191.17 184.05 189.61 740100 189.61 up up correct
CARE.US Carter Bankshares Inc 20260611 0 29.21 29.7 29.03 29.56 339300 29.56 up up correct
CARG.US CarGurus Inc 20260611 0 27.91 28 27.215 27.68 965800 27.68 down down correct
CARV.US Carver Bancorp Inc 20260611 0 1.35 1.39 1.35 1.39 1510 1.39 up up correct
CASH.US Meta Financial Group Inc 20260611 0 81.62 83.53 81.05 82.91 272700 82.91 up up correct
CASS.US Cass Information Systems Inc 20260611 0 49.45 49.68 48.46 49.44 85300 49.44 down up incorrect
CASY.US Casey's General Stores Inc 20260611 0 919.19 927.85 890 916.28 892900 916.28 down down correct
CATY.US Cathay General Bancorp 20260611 0 59.7 60.12 59.12 59.91 363800 59.91 up up correct
CBAN.US Colony Bankcorp Inc 20260611 0 20.8 20.89 20.48 20.78 251900 20.78 down down correct
CBAT.US CBAK Energy Technology Inc 20260611 0 0.74 0.76 0.72 0.72 191400 0.72 down down correct
CBFV.US CB Financial Services Inc 20260611 0 37.32 37.78 37.32 37.4 3794 37.4 up up correct
CBIO.US Catalyst Biosciences Inc 20260611 0 17.62 19.04 17.05 18.34 139300 18.34 up up correct
CBNK.US Capital Bancorp Inc 20260611 0 33.7 34 33.19 33.67 75400 33.67 down down correct
CBOE.US Cboe Global Markets Inc 20260611 0 299.64 306.19 293.51 295.9 1245300 295.9 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260611 0 45.25 46.21 43 45.5 2283000 45.2772 up down incorrect
CBSH.US Commerce Bancshares Inc 20260611 0 54.75 55.26 54.41 55.08 1066100 55.08 up up correct
CCAP.US Crescent Capital BDC Inc 20260611 0 11.31 11.36 11.14 11.19 169600 10.8509 down down correct
CCB.US Coastal Financial Corporation 20260611 0 71.49 72.23 70.01 71.99 97576 71.99 up up correct
CCBG.US Capital City Bank Group Inc 20260611 0 46.49 47.31 45.805 46.36 84407 46.36 down up incorrect
CCCC.US C4 Therapeutics Inc 20260611 0 3.845 3.98 3.73 3.87 2227600 3.87 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260611 0 24.36 24.77 24.195 24.73 61000 24.349 up down incorrect
CCEL.US Cryo 20260611 0 3.75 3.75 3.47 3.63 9000 3.63 down down correct
CCEP.US Coca 20260611 0 97.54 98.45 97.12 97.69 2109500 97.69 up up correct
CCLFX.US CCLFX 20260611 0 10.44 10.44 10.44 10.44 0 10.2051
CCNE.US CNB Financial Corporation 20260611 0 32.44 32.76 32.01 32.58 265900 32.58 up up correct
CCNEP.US CNB Financial Corporation 20260611 0 24.572 24.709 24.572 24.709 1200 24.709 up up correct
CCOI.US Cogent Communications Holdings Inc 20260611 0 14.46 15.09 14.41 14.94 966800 14.94 up up correct
CCRN.US Cross Country Healthcare Inc 20260611 0 13.19 13.2 13.16 13.19 357300 13.19
CCSI.US Consensus Cloud Solutions Inc. 20260611 0 33.84 35.395 32 34.9 118400 34.9 up up correct
CCXI.US ChemoCentryx Inc 20260611 0 10.29 10.29 10.29 10.29 125 10.29
CD.US Chindata Group Holdings Limited 20260611 0 4.94 5.278 4.61 4.75 330100 4.75 down up incorrect
CDLX.US Cardlytics Inc 20260611 0 4.77 5.12 4.63 5.12 82800 5.12 up up correct
CDNA.US CareDx Inc 20260611 0 23.54 24.13 22.88 23.66 839500 23.66 up up correct
CDNS.US Cadence Design Systems Inc 20260611 0 382 389.54 377.21 383.74 2128100 383.74 up up correct
CDW.US CDW Corporation 20260611 0 128.43 130.02 126.28 129.13 1698800 129.13 up down incorrect
CDXS.US Codexis Inc 20260611 0 2.37 2.42 2.33 2.41 414000 2.41 up up correct
CDZI.US Cadiz Inc 20260611 0 3.95 4.045 3.83 4.02 997199 4.02 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260611 0 22.69 24.78 22.69 23.97 42900 23.393 up up correct
CEDAX.US CEDAX 20260611 0 21.79 21.79 21.79 21.79 0 21.5178
CEDTX.US CEDTX 20260611 0 21.62 21.62 21.62 21.62 0 21.3763
CELC.US Celcuity Inc 20260611 0 89.86 91.5 85.539 89.49 1603300 89.49 down down correct
CELH.US Celsius Holdings Inc 20260611 0 28.09 29.14 27.85 28.4 7466200 28.4 up up correct
CELU.US Celularity Inc 20260611 0 0.78 0.8249 0.6944 0.7268 110710 0.7268 down down correct
CELUW.US Celularity Inc 20260611 0 0.0036 0.0058 0.0036 0.0057 32426 0.0057 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260611 0 0.0259 0.0273 0.0257 0.0273 25426 0.0273 up up correct
CENT.US Central Garden & Pet Company 20260611 0 41.74 42.42 41.41 42.38 64214 42.38 up up correct
CENTA.US Central Garden & Pet Company 20260611 0 37.02 37.37 36.43 37.23 521800 37.23 up up correct
CENX.US Century Aluminum Company 20260611 0 61 61.71 58.94 60.94 1277700 60.94 down down correct
CERS.US Cerus Corporation 20260611 0 2.55 2.63 2.46 2.59 3859800 2.59 up up correct
CERT.US Certara Inc 20260611 0 5.12 5.29 4.965 5.27 5140600 5.27 up up correct
CETX.US Cemtrex Inc 20260611 0 4.37 4.51 4.03 4.1 77586 4.1 down down correct
CEVA.US CEVA Inc 20260611 0 42.15 45.6 42 45.54 591200 45.54 up up correct
CFBK.US CF Bankshares Inc 20260611 0 30.38 30.56 30 30.25 70500 30.1642 down down correct
CFFI.US C&F Financial Corporation 20260611 0 78 78 77.08 77.08 3358 76.6007 down down correct
CFFN.US Capitol Federal Financial Inc 20260611 0 8.09 8.2 8.04 8.15 760300 8.15 up down incorrect
CG.US The Carlyle Group Inc 20260611 0 44.23 44.75 43.15 44.55 3003400 44.55 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260611 0 16.06 16.23 16.06 16.17 8500 16.17 up up correct
CGBD.US TCG BDC Inc 20260611 0 10.95 11 10.815 10.9 461400 10.5487 down down correct
CGC.US Canopy Growth Corporation 20260611 0 1.01 1.02 0.973 1.01 8731000 1.01
CGCCX.US Griffin Inst Access Credit Fund CL C 20260611 0 22.27 22.27 22.27 22.27 0 21.8776
CGEM.US Cullinan Oncology Inc 20260611 0 12.2 13.29 11.97 12.98 1216200 12.98 up down incorrect
CGEN.US Compugen Ltd 20260611 0 1.98 2.06 1.96 2.04 359262 2.04 up down incorrect
CGNT.US Cognyte Software Ltd 20260611 0 8.66 8.93 8.475 8.88 1031304 8.88 up up correct
CGNX.US Cognex Corporation 20260611 0 59.69 62.15 59.09 62.11 1994100 62.11 up up correct
CGO.US Calamos Global Total Return Fund 20260611 0 13.07 13.36 13.04 13.29 26300 13.1211 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260611 0 1.14 1.22 1.125 1.2 604300 1.2 up up correct
CHCI.US Comstock Holding Companies Inc 20260611 0 16.2 16.5 15.91 16.2 12800 16.2
CHCO.US City Holding Company 20260611 0 129.8 130.65 128.02 128.54 90400 127.7065 down down correct
CHDN.US Churchill Downs Incorporated 20260611 0 88.68 89.02 86.45 87.07 832800 87.07 down down correct
CHEF.US The Chefs' Warehouse Inc 20260611 0 86.59 89.87 86.38 89.76 1012800 89.76 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260611 0 12.56 12.69 12.39 12.66 138600 12.475 up up correct
CHKP.US Check Point Software Technologies Ltd 20260611 0 123.18 124.63 120.93 123.12 1322100 123.12 down up incorrect
CHMG.US Chemung Financial Corporation 20260611 0 72.7 73.84 71.58 72.41 40600 72.0645 down down correct
CHNR.US China Natural Resources Inc 20260611 0 3.96 3.96 3.6 3.68 37200 3.68 down down correct
CHRS.US Coherus BioSciences Inc 20260611 0 1.36 1.44 1.33 1.42 787100 1.42 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260611 0 185.97 191.75 185.97 191.11 970900 191.11 up up correct
CHSCL.US CHS Inc 20260611 0 25.76 25.87 25.76 25.83 16824 25.3619 up up correct
CHSCM.US CHS Inc 20260611 0 24.9 24.9839 24.8917 24.95 6344 24.5297 up up correct
CHSCN.US CHS Inc 20260611 0 25.03 25.1156 25.02 25.03 11832 24.5881
CHSCO.US CHS Inc 20260611 0 26.35 26.35 26.2 26.285 12392 25.7942 down down correct
CHSCP.US CHS Inc 20260611 0 27.82 27.855 27.7128 27.84 5052 27.3421 up up correct
CHTR.US Charter Communications Inc 20260611 0 137.67 139.79 133.71 139.14 2038000 139.14 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260611 0 8.62 8.64 8.45 8.64 204500 8.5316 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20260611 0 12.79 12.88 12.67 12.86 114300 12.6667 up up correct
CIFR.US Cipher Mining Inc 20260611 0 20.78 22.8499 20.692 22.63 22258168 22.63 up up correct
CIGI.US Colliers International Group Inc 20260611 0 98.74 100.96 95.03 97.11 203600 96.953 down down correct
CINF.US Cincinnati Financial Corporation 20260611 0 167.51 170.43 167.27 168.3 1282700 167.3827 up down incorrect
CIVB.US Civista Bancshares Inc 20260611 0 26.94 27.09 26.47 26.75 122400 26.75 down up incorrect
CIZN.US Citizens Holding Company 20260611 0 9.45 9.45 9.45 9.45 0 9.45
CLAR.US Clarus Corporation 20260611 0 3.01 3.06 3 3.05 195200 3.05 up up correct
CLBK.US Columbia Financial Inc 20260611 0 20.95 20.955 20.6 20.73 323521 9.4227 down down correct
CLBT.US Cellebrite DI 20260611 0 12.8 12.99 12.55 12.84 1295900 12.84 up up correct
CLDX.US Celldex Therapeutics Inc 20260611 0 29.41 30.21 29.33 29.96 982700 29.96 up up correct
CLFD.US Clearfield Inc 20260611 0 38.03 40.1 37.4 39.99 338400 39.99 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260611 0 0.357 0.368 0.334 0.334 23600 0.334 down down correct
CLIR.US ClearSign Technologies Corporation 20260611 0 4.32 4.32 4.07 4.17 16100 4.17 down down correct
CLLS.US Cellectis S.A 20260611 0 3.17 3.245 3.09 3.09 74700 3.09 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260611 0 34.82 35.28 34.51 34.92 686500 34.92 up up correct
CLNE.US Clean Energy Fuels Corp 20260611 0 2 2.01 1.91 1.91 1032500 1.91 down down correct
CLNN.US Clene Inc 20260611 0 5.52 5.58 5.41 5.53 72400 5.53 up up correct
CLOV.US Clover Health Investments Corp 20260611 0 5.12 5.18 4.78 4.9 16891260 4.9 down down correct
CLPS.US CLPS Incorporation 20260611 0 1.01 1.05 0.965 1.02 242400 1.02 up up correct
CLPT.US ClearPoint Neuro Inc 20260611 0 13.99 14.11 13.4 13.84 359400 13.84 down down correct
CLRB.US Cellectar Biosciences Inc 20260611 0 2.3 2.3 2.22 2.25 53806 2.25 down down correct
CLRO.US ClearOne Inc 20260611 0 3.39 3.91 3.39 3.81 6400 3.81 up up correct
CLSK.US CleanSpark Inc 20260611 0 14.81 16.19 14.77 16.17 18717600 16.17 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260611 0 16.01 16.01 16.01 16.01 300 16.01
CLVR.US Clever Leaves Holdings Inc 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260611 0 1.26 1.4 1.23 1.32 396388 1.32 up up correct
CMCO.US Columbus McKinnon Corporation 20260611 0 12.5 13.4 11.99 13.36 1069100 13.36 up up correct
CMCSA.US Comcast Corporation 20260611 0 23.95 24.28 23.87 23.97 25583300 23.6478 up up correct
CMCT.US CIM Commercial Trust Corporation 20260611 0 4.69 4.73 4.42 4.72 33900 4.72 up up correct
CME.US CME Group Inc 20260611 0 265.8 267.41 262 262.18 3508700 262.18 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20260611 0 1.72 1.827 1.72 1.78 12300 1.78 up up correct
CMPR.US Cimpress plc 20260611 0 92.67 92.67 89.6 90.51 175500 90.51 down up incorrect
CMPS.US COMPASS Pathways plc 20260611 0 11.2 11.46 10.724 11.41 3696919 11.41 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260611 0 1.91 2.04 1.88 2.01 3589309 2.01 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260611 0 4.3 4.63 4.25 4.59 236800 4.59 up up correct
CNDT.US Conduent Incorporated 20260611 0 1.36 1.38 1.305 1.34 1071800 1.34 down down correct
CNET.US ZW Data Action Technologies Inc 20260611 0 0.88 1.06 0.82 1.04 199500 1.04 up up correct
CNEY.US CN Energy Group. Inc 20260611 0 0.82 0.854 0.761 0.761 104400 0.761 down down correct
CNOB.US ConnectOne Bancorp Inc 20260611 0 32.17 32.38 31.71 32.27 407400 32.27 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260611 0 24.9 24.95 24.896 24.95 3300 24.95 up up correct
CNRLX.US CNRLX 20260611 0 16.75 16.75 16.75 16.75 0 16.75
CNROX.US CNROX 20260611 0 4.68 4.68 4.68 4.68 0 4.3751
CNSP.US CNS Pharmaceuticals Inc 20260611 0 4.55 4.9 4.401 4.72 18500 4.72 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260611 0 39.78 39.785 39.66 39.77 871057 39.77 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260611 0 2.08 2.15 2.06 2.1 345197 2.1 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260611 0 1.46 1.48 1.41 1.42 558000 1.42 down down correct
CNTY.US Century Casinos Inc 20260611 0 1.45 1.47 1.4105 1.47 60734 1.47 up up correct
CNXC.US Concentrix Corporation 20260611 0 25.5 26.275 24.71 26.27 988800 25.839 up up correct
CNXN.US PC Connection Inc 20260611 0 74.12 74.8 71.2 72.4 141500 72.4 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260611 0 78.67 80.51 76 78.65 1076200 78.65 down down correct
COCP.US Cocrystal Pharma Inc 20260611 0 0.99 1.04 0.99 1.01 30300 1.01 up up correct
CODA.US Coda Octopus Group Inc 20260611 0 11.25 11.99 11.16 11.9 167900 11.9 up up correct
CODX.US Co 20260611 0 4.99 4.99 4.59 4.7 178006 4.7 down down correct
COF.US PN 20260611 0 15.38 15.4 15.28 15.35 30299 15.35 down down correct
COFS.US ChoiceOne Financial Services Inc 20260611 0 32.67 32.82 29.89 32.42 72192 32.1313 down down correct
COGT.US Cogent Biosciences Inc 20260611 0 31.43 32.72 31.09 32.62 1823500 32.62 up up correct
COHR.US Coherent Inc 20260611 0 354.85 371.09 345.3 363.58 6489500 363.58 up up correct
COHU.US Cohu Inc 20260611 0 56.57 58.7 54.92 58.57 1434200 58.57 up up correct
COIN.US Coinbase Global Inc 20260611 0 154.7 161.74 152.38 160.43 6933100 160.43 up up correct
COKE.US Coca 20260611 0 190.85 192.56 186 186.3 326500 186.039 down down correct
COLB.US Columbia Banking System Inc 20260611 0 30.39 30.84 30.15 30.82 2407700 30.82 up up correct
COLL.US Collegium Pharmaceutical Inc 20260611 0 34.51 35.52 34.04 34.34 461388 34.34 down down correct
COLM.US Columbia Sportswear Company 20260611 0 64.98 66.74 64.7 66.56 444300 66.56 up up correct
COMS.US COMSovereign Holding Corp 20260611 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 20260611 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260611 0 6.02 6.489 5.84 6.4 48100 6.3693 up up correct
CORT.US Corcept Therapeutics Incorporated 20260611 0 79.01 84.17 78.5 83.25 1093900 83.25 up down incorrect
COST.US Costco Wholesale Corporation 20260611 0 986.91 989.12 973.995 975.69 1903390 974.1412 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260611 0 15.7799 15.7799 15.7799 15.7799 568 15.712
CPIX.US Cumberland Pharmaceuticals Inc 20260611 0 5.49 5.805 5.49 5.67 28571 4.4746 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260611 0 1.44 1.65 0.24 1.05 12023090 10.5 down down correct
CPRDX.US CPRDX 20260611 0 11.3 11.3 11.3 11.3 0 11.2354
CPREX.US CPREX 20260611 0 11.3 11.3 11.3 11.3 0 11.2334
CPRSX.US CPRSX 20260611 0 11.3 11.3 11.3 11.3 0 11.2434
CPRT.US Copart Inc 20260611 0 31.4 31.44 30.87 31.06 9456300 31.06 down down correct
CPRTX.US CPRTX 20260611 0 11.28 11.28 11.28 11.28 0 11.2234
CPRX.US Catalyst Pharmaceuticals Inc 20260611 0 31.34 31.39 31.34 31.37 1020500 31.37 up up correct
CPSH.US CPS Technologies Corporation 20260611 0 6.88 9.16 6.85 8.59 5505500 8.59 up up correct
CPSS.US Consumer Portfolio Services Inc 20260611 0 9.71 9.71 9.03 9.58 14900 9.58 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260611 0 12.94 13.07 12.89 12.99 48000 12.7123 up up correct
CRAI.US CRA International Inc 20260611 0 148.73 153.9 144.61 147.68 189600 147.68 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260611 0 7.6 7.835 7.53 7.78 359200 7.78 up up correct
CRBU.US Caribou Biosciences Inc 20260611 0 1.8 1.825 1.6101 1.66 2704756 1.66 down down correct
CRCT.US Cricut Inc 20260611 0 4.43 4.48 4.33 4.47 378400 4.3689 up up correct
CRDF.US Cardiff Oncology Inc 20260611 0 1.5 1.64 1.45 1.59 1306400 1.59 up up correct
CRDFX.US CRDFX 20260611 0 22.27 22.27 22.27 22.27 0 21.6885
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260611 0 22.27 22.27 22.27 22.27 0 21.8356
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260611 0 1.05 1.07 1.025 1.07 255100 1.07 up up correct
CRDLX.US CRDLX 20260611 0 22.26 22.26 22.26 22.26 0 21.8536
CRDTX.US Griffin Inst Access Credit Fund CL A 20260611 0 22.27 22.27 22.27 22.27 0 21.8486
CREDX.US CREDX 20260611 0 8.02 8.02 8.02 8.02 0 7.9598
CREG.US China Recycling Energy Corporation 20260611 0 0.23 0.23 0.21 0.21 137150 2.1 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260611 0 11.59 12.75 11.51 12.71 626300 12.71 up up correct
CREX.US Creative Realities Inc 20260611 0 3.75 3.85 3.57 3.85 35700 3.85 up up correct
CRIS.US Curis Inc 20260611 0 0.44 0.44 0.41 0.43 5225 8.6 down down correct
CRKN.US Crown ElectroKinetics Corp 20260611 0 0.15 0.15 0.15 0.15 0 0.15
CRMD.US CorMedix Inc 20260611 0 8.81 9.09 8.73 8.96 1237900 8.96 up up correct
CRMT.US America's Car 20260611 0 2.1 2.96 1.94 2.69 2430700 2.69 up up correct
CRNC.US Cerence Inc 20260611 0 9.98 10.915 9.65 10.8 1835900 10.8 up up correct
CRNT.US Ceragon Networks Ltd 20260611 0 2.83 2.975 2.79 2.92 460312 2.92 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260611 0 34.4 34.48 32.705 33.53 1776600 33.53 down down correct
CRON.US Cronos Group Inc 20260611 0 2.75 2.775 2.715 2.75 886000 2.75
CROX.US Crocs Inc 20260611 0 122.07 126 120.68 125.87 867300 125.87 up up correct
CRSP.US CRISPR Therapeutics AG 20260611 0 50.09 51.135 49.02 50.23 1515000 50.23 up up correct
CRSR.US Corsair Gaming Inc 20260611 0 8.69 9.06 8.535 8.95 2280700 8.95 up up correct
CRTO.US Criteo S.A 20260611 0 17.53 17.75 17.236 17.41 195200 17.41 down down correct
CRUS.US Cirrus Logic Inc 20260611 0 161.45 163.28 157.27 162.93 461600 162.93 up up correct
CRVL.US CorVel Corporation 20260611 0 61.09 61.34 59.67 60.79 205500 60.79 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260611 0 11.18 11.705 10.91 11.6 1140000 11.6 up up correct
CRWD.US CrowdStrike Holdings Inc 20260611 0 645.28 696.43 641 691.53 14136000 172.8825 up down incorrect
CRWS.US Crown Crafts Inc 20260611 0 2.81 2.82 2.73 2.8 25300 2.8 down up incorrect
CSBR.US Champions Oncology Inc 20260611 0 5.78 6.42 5.71 6.42 11200 6.42 up down incorrect
CSCO.US Cisco Systems Inc 20260611 0 117.18 122.55 116.5 121.83 24625500 121.3759 up down incorrect
CSGP.US CoStar Group Inc 20260611 0 33.53 34.06 32.33 32.65 7751600 32.65 down down correct
CSIQ.US Canadian Solar Inc 20260611 0 15.5 15.76 14.86 15.76 2347000 15.76 up up correct
CSPI.US CSP Inc 20260611 0 8.7 9.15 8.4 9.08 25200 9.08 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260611 0 19.7 19.9799 19.45 19.97 361726 19.7166 up up correct
CSTE.US Caesarstone Ltd 20260611 0 1.72 1.8 1.67 1.78 50416 1.78 up up correct
CSTL.US Castle Biosciences Inc 20260611 0 21.07 21.29 20.53 21.01 215200 21.01 down down correct
CSWC.US Capital Southwest Corporation 20260611 0 23.58 23.73 23.37 23.42 668100 22.9804 down up incorrect
CSX.US CSX Corporation 20260611 0 46.75 47.66 46.54 47.37 11141400 47.37 up up correct
CTAS.US Cintas Corporation 20260611 0 180.95 184.48 178.49 181.88 2455200 181.88 up up correct
CTBI.US Community Trust Bancorp Inc 20260611 0 70.3 71.08 69.75 70.1 102200 69.578 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260611 0 4.05 4.075 3.925 4.02 2389932 4.02 down down correct
CTMX.US CytomX Therapeutics Inc 20260611 0 2.93 3.01 2.865 2.98 2271700 2.98 up up correct
CTRE.US CareTrust REIT Inc 20260611 0 38 38.31 36.73 36.75 4387700 36.3958 down down correct
CTRM.US Castor Maritime Inc 20260611 0 2.1 2.18 2.06 2.13 24600 2.13 up up correct
CTRN.US Citi Trends Inc 20260611 0 46.36 48.55 45.91 47.97 238900 47.97 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260611 0 50.77 51.68 49.66 51.18 7799300 51.18 up up correct
CTSO.US Cytosorbents Corporation 20260611 0 0.43 0.43 0.37 0.388 441200 0.388 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260611 0 0.56 0.592 0.55 0.573 106500 0.573 up up correct
CUE.US Cue Biopharma Inc 20260611 0 27.6 28.96 27.0001 27.09 43602 27.09 down down correct
CUEN.US Cuentas Inc 20260611 0 0.2899 0.2899 0.278 0.278 1029 0.278 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260611 0 15.5 15.5 15.2 15.2 200 15.2 down up incorrect
CURI.US CuriosityStream Inc 20260611 0 2.69 2.69 2.565 2.6 394800 2.6 down down correct
CVBF.US CVB Financial Corp 20260611 0 20.96 21.07 20.7 20.92 1136900 20.7313 down down correct
CVCO.US Cavco Industries Inc 20260611 0 566.9 598.97 565.61 598.95 102500 598.95 up up correct
CVGI.US Commercial Vehicle Group Inc 20260611 0 5.04 5.13 4.85 5.07 512200 5.07 up up correct
CVLG.US Covenant Logistics Group Inc 20260611 0 44.32 46.34 44.32 46.32 169300 46.32 up up correct
CVLT.US Commvault Systems Inc 20260611 0 123.7 129.86 121.67 126.83 1110100 126.83 up up correct
CVRX.US CVRx Inc. Common Stock 20260611 0 4.83 5.18 4.77 4.89 474900 4.89 up up correct
CVV.US CVD Equipment Corporation 20260611 0 6.46 6.85 6.23 6.85 79100 6.85 up up correct
CWBC.US Community West Bancshares 20260611 0 25.45 25.62 25.14 25.45 410500 25.45
CWCO.US Consolidated Water Co. Ltd 20260611 0 30.1 30.3186 29.495 30.06 137547 29.9173 down down correct
CWST.US Casella Waste Systems Inc 20260611 0 91.24 91.66 89.35 89.76 562600 89.76 down down correct
CXDO.US Crexendo Inc 20260611 0 7 7.54 6.92 7.35 1592300 7.35 up up correct
CYAN.US Cyanotech Corporation 20260611 0 0.4 0.4 0.4 0.4 4000 0.4
CYCN.US Cyclerion Therapeutics Inc 20260611 0 3.09 3.21 3 3.21 21800 3.21 up up correct
CYPS.US Cyclo3pss Corporation 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260611 0 14.93 15.12 14.29 14.38 1527500 14.38 down down correct
CYTK.US Cytokinetics Incorporated 20260611 0 67.5 70.55 67.45 69.27 1443300 69.27 up up correct
CZNC.US Citizens & Northern Corporation 20260611 0 22.02 22.14 21.68 21.88 36100 21.88 down down correct
CZR.US Caesars Entertainment Inc 20260611 0 29.48 29.575 29.445 29.51 4512100 29.51 up up correct
CZWI.US Citizens Community Bancorp Inc 20260611 0 20.38 21.41 20.08 20.66 237500 20.66 up up correct
DAKT.US Daktronics Inc 20260611 0 19.58 21.86 19.53 20.91 853200 20.91 up up correct
DARE.US Daré Bioscience Inc 20260611 0 2 2.06 1.95 2.03 132400 2.03 up up correct
DBGI.US Digital Brands Group Inc 20260611 0 0.0353 0.0368 0.02 0.0243 14812400 0.973 down down correct
DBVT.US DBV Technologies S.A 20260611 0 16.05 16.8 16.05 16.54 92200 16.54 up up correct
DBX.US Dropbox Inc 20260611 0 27.142 27.71 26.91 26.98 3994400 26.98 down down correct
DCBO.US Docebo Inc 20260611 0 18.16 18.395 17.589 18.27 66691 18.27 up up correct
DCGO.US DocGo Inc 20260611 0 0.548 0.58 0.531 0.573 521800 0.573 up up correct
DCOM.US Dime Community Bancshares Inc 20260611 0 39.42 39.95 38.9 39.81 328200 39.5682 up up correct
DCTH.US Delcath Systems Inc 20260611 0 11.29 11.9 11.04 11.765 809000 11.765 up up correct
DDOG.US Datadog Inc 20260611 0 228.64 234.78 224.53 234.24 5042000 234.24 up up correct
DFH.US Dream Finders Homes Inc 20260611 0 14.46 15.13 14.15 15.12 608554 15.12 up down incorrect
DGICA.US Donegal Group Inc 20260611 0 17.47 17.64 17.46 17.47 133100 17.47
DGICB.US Donegal Group Inc 20260611 0 18.22 18.22 18.22 18.22 490 18.22
DGII.US Digi International Inc 20260611 0 65.15 68.7 64.67 68.33 260500 68.33 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260611 0 0.832 0.851 0.805 0.849 237500 0.849 up up correct
DHC.US Diversified Healthcare Trust 20260611 0 8.97 8.98 8.79 8.8 1639200 8.7904 down down correct
DHCNI.US DHCNI 20260611 0 18.06 18.22 17.87 18.22 6000 17.8693 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260611 0 18.33 18.83 18.33 18.83 11849 18.83 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260611 0 4.06 4.14 4.04 4.1 122100 4.1 up up correct
DIOD.US Diodes Incorporated 20260611 0 103.51 106.93 99.86 106.84 489400 106.84 up up correct
DJCO.US Daily Journal Corporation 20260611 0 525.28 563.75 523.6 560.23 33700 560.23 up up correct
DKNG.US DraftKings Inc 20260611 0 29.06 30.08 28.9 30.02 19296500 30.02 up up correct
DLHC.US DLH Holdings Corp 20260611 0 5.56 5.56 5.5 5.52 16100 5.52 down down correct
DLO.US DLocal Limited Class A Common Shares 20260611 0 11.78 12.39 11.71 12.34 1958350 12.34 up up correct
DLPN.US Dolphin Entertainment Inc 20260611 0 1.15 1.15 1.1 1.11 19800 1.11 down down correct
DLTH.US Duluth Holdings Inc 20260611 0 4.54 4.83 4.47 4.77 419200 4.77 up up correct
DLTR.US Dollar Tree Inc 20260611 0 110.04 115.57 109 114.89 2079400 114.89 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260611 0 5.32 5.47 5.245 5.46 148700 5.46 up up correct
DMLP.US Dorchester Minerals L.P 20260611 0 27.3 27.67 26.6 26.87 188626 26.87 down down correct
DMRC.US Digimarc Corporation 20260611 0 11.11 11.5903 10.91 11.27 147821 11.27 up up correct
DNLI.US Denali Therapeutics Inc 20260611 0 20.78 21.685 20.37 21.02 1964800 21.02 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260611 0 3.88 4.23 3.81 4.2 4837400 4.2 up up correct
DOCU.US DocuSign Inc 20260611 0 44.4 45.33 43.87 44.55 4109100 44.55 up up correct
DOGZ.US Dogness (International) Corporation 20260611 0 1.15 1.3499 1.12 1.27 395400 1.27 up down incorrect
DOMO.US Domo Inc 20260611 0 3.09 3.09 2.76 2.96 1025100 2.96 down down correct
DORM.US Dorman Products Inc 20260611 0 128.28 129.33 126.01 128.21 172600 128.21 down down correct
DOX.US Amdocs Limited 20260611 0 56.5 56.81 55.27 56.04 996700 55.4202 down down correct
DOYU.US DouYu International Holdings Limited 20260611 0 4.82 5.05 4.82 5 13500 5 up up correct
DPRO.US Draganfly Inc. Common Shares 20260611 0 5.785 6.54 5.74 6.51 1555845 6.51 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260611 0 19.08 19.57 18.9 19.57 109700 18.1981 up up correct
DRIO.US DarioHealth Corp 20260611 0 7.24 7.34 7.1401 7.2 10588 7.2 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260611 0 1.2 1.26 1.2 1.22 42900 1.22 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260611 0 0.0111 0.0126 0.01 0.0126 26101 0.0126 up up correct
DRVN.US Driven Brands Holdings Inc 20260611 0 14.25 14.63 13.18 13.83 1945600 13.83 down up incorrect
DSAC.US Duddell Street Acquisition Corp 20260611 0 10.05 10.05 10.04 10.04 6900 10.04 down up incorrect
DSGN.US Design Therapeutics Inc 20260611 0 10.7 10.84 10.31 10.53 696600 10.53 down down correct
DSGX.US The Descartes Systems Group Inc 20260611 0 73.04 74.8 72.35 73.55 486000 73.55 up up correct
DSP.US Viant Technology Inc 20260611 0 11.31 11.5 10.865 11.16 312235 11.16 down down correct
DSWL.US Deswell Industries Inc 20260611 0 3.24 3.27 3.21 3.27 5300 3.0165 up up correct
DTIL.US Precision BioSciences Inc 20260611 0 6.66 6.66 6.03 6.17 432200 6.17 down down correct
DTSS.US Datasea Inc 20260611 0 0.9004 1.2 0.7883 0.9999 13104120 0.9999 up up correct
DTST.US Data Storage Corporation 20260611 0 3.41 3.43 3.29 3.41 11100 3.41
DUO.US Fangdd Network Group Ltd 20260611 0 0.932 1 0.904 0.94 198400 0.94 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260611 0 121.61 124.19 116.81 123.845 1378400 123.845 up up correct
DUOT.US Duos Technologies Group Inc 20260611 0 11.39 12.12 11.02 12.1 482983 12.1 up up correct
DWSN.US Dawson Geophysical Company 20260611 0 4.95 4.95 4.68 4.75 112200 4.75 down down correct
DXCM.US DexCom Inc 20260611 0 74.85 76.03 74.04 75.25 6607300 75.25 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260611 0 0.73 0.74 0.72 0.72 31400 0.72 down down correct
DXPE.US DXP Enterprises Inc 20260611 0 163.12 168.49 162.95 167.44 118800 167.44 up up correct
DXYN.US The Dixie Group Inc 20260611 0 0.3999 0.3999 0.365 0.3876 9595 0.3876 down down correct
DYAI.US Dyadic International Inc 20260611 0 0.7 0.71 0.66 0.68 253100 0.68 down down correct
DYN.US Dyne Therapeutics Inc 20260611 0 17.68 18.27 17.4 17.95 1980800 17.95 up up correct
EA.US Electronic Arts Inc 20260611 0 203.03 203.38 202.74 203.05 1590400 203.05 up down incorrect
EBAY.US eBay Inc 20260611 0 107 110.07 106.4 109.61 3356500 109.61 up down incorrect
EBC.US Eastern Bankshares Inc 20260611 0 20.56 20.81 20.27 20.73 2931600 20.73 up up correct
EBET.US Esports Technologies Inc 20260611 0 0.0001 0.0002 0.0001 0.0002 1649 0.0002 up up correct
EBMT.US Eagle Bancorp Montana Inc 20260611 0 23.63 23.66 23.2 23.41 53100 23.41 down down correct
EBON.US Ebang International Holdings Inc 20260611 0 2 2.22 1.84 2.22 95100 2.22 up up correct
ECHO.US Echo Global Logistics Inc 20260611 0 117.73 128.46 115.52 128.13 16440600 128.13 up up correct
ECOR.US electroCore Inc 20260611 0 9.86 10.34 9.455 10.18 67200 10.18 up up correct
ECPG.US Encore Capital Group Inc 20260611 0 80.51 80.69 77.71 80.44 336700 80.44 down down correct
EDAP.US EDAP TMS S.A 20260611 0 4.65 4.76 4.65 4.7 28667 4.7 up up correct
EDIT.US Editas Medicine Inc 20260611 0 2.48 2.525 2.38 2.44 2235600 2.44 down down correct
EDRY.US EuroDry Ltd 20260611 0 22.1 22.66 21.61 21.94 19907 21.94 down down correct
EDSA.US Edesa Biotech Inc 20260611 0 5.18 6.26 5.05 5.65 508900 5.65 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260611 0 1.005 1.005 0.988 0.988 1900 0.988 down down correct
EDUC.US Educational Development Corporation 20260611 0 1.35 1.42 1.35 1.37 4800 1.37 up up correct
EEFT.US Euronet Worldwide Inc 20260611 0 64 66.88 62.5 66.07 727600 66.07 up up correct
EEIQ.US Elite Education Group International Limited 20260611 0 3.38 3.5 3.29 3.5 16000 3.5 up up correct
EFOI.US Energy Focus Inc 20260611 0 3.28 3.3 3.18 3.22 21713 3.22 down down correct
EFSC.US Enterprise Financial Services Corp 20260611 0 63.41 63.68 62.595 63.27 192083 62.9349 down down correct
EFTR.US Effector Therapeutics Inc 20260611 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260611 0 7.2 7.5 7.06 7.49 290730 7.49 up up correct
EGBN.US Eagle Bancorp Inc 20260611 0 27.99 28.4 27.63 28.26 182300 28.26 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260611 0 30.21 30.59 30.21 30.5709 2977 30.4197 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260611 0 0.61 0.61 0.61 0.61 0 0.61
EH.US EHang Holdings Limited 20260611 0 6.88 6.905 6.55 6.82 1564600 6.82 down down correct
EHTH.US eHealth Inc 20260611 0 1.64 1.78 1.57 1.75 448638 1.75 up up correct
EIOAX.US EIOAX 20260611 0 8.36 8.36 8.36 8.36 0 8.0533
EIOMX.US EIOMX 20260611 0 8.24 8.24 8.24 8.24 0 7.9268
EJH.US E 20260611 0 1.92 1.9282 1.76 1.85 21336 1.85 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260611 0 3.46 3.59 3.38 3.57 767700 3.57 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260611 0 11 13.25 10.32 12.64 33800 12.64 up down incorrect
ELSE.US Electro 20260611 0 7.65 7.7 7.65 7.7 6300 7.7 up down incorrect
ELTK.US Eltek Ltd 20260611 0 9.28 9.48 8.9 9.11 11000 9.11 down up incorrect
ELYS.US Elys Game Technology Corp 20260611 0 0.0001 0.0001 0.0001 0.0001 2000 0.0001
EML.US The Eastern Company 20260611 0 21.89 22.05 20.83 20.99 29400 20.99 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260611 0 0.689 0.719 0.66 0.719 12293 10.785 up up correct
ENPH.US Enphase Energy Inc 20260611 0 51.74 55.06 51.02 54.93 4609600 54.93 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260611 0 0.249 0.268 0.246 0.264 1328900 0.264 up up correct
ENSG.US The Ensign Group Inc 20260611 0 151.65 153.23 141.58 147.13 2186500 147.0695 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260611 0 11.75 11.75 11.18 11.51 263185 11.51 down down correct
ENTG.US Entegris Inc 20260611 0 134 145.77 131.33 144.92 4330300 144.92 up up correct
ENTX.US Entera Bio Ltd 20260611 0 1.16 1.2 1.15 1.16 25586 1.16
ENVB.US Enveric Biosciences Inc 20260611 0 1.66 1.705 1.6 1.66 112200 1.66
ENVX.US Enovix Corporation 20260611 0 6.33 6.73 6.191 6.7 4653100 6.7 up up correct
EOLS.US Evolus Inc 20260611 0 6.73 6.73 6.465 6.51 631000 6.51 down down correct
EOSE.US Eos Energy Enterprises Inc 20260611 0 6.08 6.31 5.9 6.2 21138700 6.2 up up correct
EPSN.US Epsilon Energy Ltd 20260611 0 5.95 5.96 5.65 5.66 143008 5.5966 down down correct
EQ.US Equillium Inc 20260611 0 2.74 2.98 2.62 2.81 554700 2.81 up up correct
EQBK.US Equity Bancshares Inc 20260611 0 48.09 48.25 47.28 47.94 118200 47.7643 down down correct
EQIX.US Equinix Inc. (REIT) 20260611 0 1041.2 1048.23 1032.08 1043.1801 584700 1043.1801 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260611 0 13.56 14.28 13.01 14.01 5704100 14.01 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260611 0 11.87 12.17 11.74 12.14 12402200 12.14 up down incorrect
ERIE.US Erie Indemnity Company 20260611 0 232.02 234.39 225.91 226.01 192800 224.7241 down up incorrect
ERII.US Energy Recovery Inc 20260611 0 7.97 8.24 7.83 8.19 839400 8.19 up up correct
ESCA.US Escalade Incorporated 20260611 0 18.7 18.9299 18.38 18.45 20708 18.3024 down down correct
ESEA.US Euroseas Ltd 20260611 0 66.36 68.43 66.23 67.83 41423 67.83 up up correct
ESLT.US Elbit Systems Ltd 20260611 0 864.56 916.51 864.26 913.2 194300 912.0211 up up correct
ESPR.US Esperion Therapeutics Inc 20260611 0 3.14 3.15 3.14 3.15 9844800 3.15 up up correct
ESQ.US Esquire Financial Holdings Inc 20260611 0 112.45 113.52 110.94 113.25 89000 113.25 up up correct
ESSC.US East Stone Acquisition Corporation 20260611 0 29.63 30.06 29.53 30.003 900 29.9304 up up correct
ESTA.US Establishment Labs Holdings Inc 20260611 0 79.86 85.56 78.08 85.11 644600 85.11 up up correct
ETON.US Eton Pharmaceuticals Inc 20260611 0 30.96 32.69 29.06 32.11 263600 32.11 up up correct
ETSY.US Etsy Inc 20260611 0 69.07 70.25 67.83 69.44 3010808 69.44 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260611 0 9.13 9.52 9.07 9.4 131400 9.4 up up correct
EVER.US EverQuote Inc 20260611 0 19.75 20.24 19.1 19.84 445800 19.84 up up correct
EVFM.US Evofem Biosciences Inc 20260611 0 0.007 0.007 0.007 0.007 34400 0.007
EVGN.US Evogene Ltd 20260611 0 0.58 0.6 0.57 0.59 168800 0.59 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260611 0 1.89 1.99 1.87 1.98 3646300 1.98 up up correct
EVGOW.US EVgo Equity Warrants 20260611 0 0.024 0.028 0.011 0.013 1022000 0.013 down down correct
EVLO.US Evelo Biosciences Inc 20260611 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EVLV.US Newhold Investment Corp 20260611 0 5.84 6.2 5.7 6.14 3434900 6.14 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260611 0 0.0452 0.0452 0.0275 0.0302 32820 0.0302 down down correct
EVOL.US Evolving Systems Inc 20260611 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260611 0 129.03 130.54 127.93 130.18 762600 130.18 up up correct
EWTX.US Edgewise Therapeutics Inc 20260611 0 33.11 35.48 33.06 33.93 1063800 33.93 up up correct
EXC.US Exelon Corporation 20260611 0 45.69 46.07 45.46 45.51 7428100 45.51 down down correct
EXEL.US Exelixis Inc 20260611 0 52.66 53.93 52.49 53.5 1823900 53.5 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260611 0 1.27 1.36 1.245 1.28 936500 1.28 up up correct
EXLS.US ExlService Holdings Inc 20260611 0 28.87 29.08 28.21 28.59 2151500 28.59 down down correct
EXPD.US Expeditors International of Washington Inc 20260611 0 165.93 168.21 165.3 166.44 1352200 166.44 up up correct
EXPE.US Expedia Group Inc 20260611 0 218.7 224.97 216.18 224.66 1158600 224.66 up up correct
EXPO.US Exponent Inc 20260611 0 55 57 54.22 56.62 733800 56.62 up down incorrect
EXTR.US Extreme Networks Inc 20260611 0 29.57 31.255 29.43 31.07 2512799 31.07 up down incorrect
EYE.US National Vision Holdings Inc 20260611 0 17.73 18.315 17.25 18.25 2992000 18.25 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260611 0 35.285 35.285 35.285 35.285 16 35.1494
EYES.US Second Sight Medical Products Inc 20260611 0 25.82 25.89 25.82 25.89 400 25.89 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20260611 0 12.41 12.66 11.92 12.5 1260300 12.5 up down incorrect
EZGO.US EZGO Technologies Ltd 20260611 0 1.56 1.598 1.45 1.53 246900 1.53 down down correct
EZPW.US EZCORP Inc 20260611 0 29.5 30.83 28.92 30.75 1648300 30.75 up up correct
FA.US First Advantage Corporation Common Stock 20260611 0 15.84 15.99 15.45 15.56 603582 15.56 down down correct
FAMI.US Farmmi Inc 20260611 0 0.97 1.26 0.9 0.98 601100 0.98 up up correct
FANG.US Diamondback Energy Inc 20260611 0 199.55 200.35 190.29 191.59 2788500 191.59 down down correct
FAST.US Fastenal Company 20260611 0 46.41 46.85 46.08 46.39 6015100 46.39 down down correct
FATE.US Fate Therapeutics Inc 20260611 0 1.92 1.985 1.82 1.97 1744239 1.97 up up correct
FB.US Meta Platforms Inc. 20260611 0 43.95 44.235 43.95 44.235 700 43.9004 up up correct
FBIO.US Fortress Biotech Inc 20260611 0 2.77 2.82 2.72 2.76 392900 2.76 down down correct
FBIOP.US Fortress Biotech Inc 20260611 0 20.07 20.5 20.02 20.5 14100 20.5 up up correct
FBIZ.US First Business Financial Services Inc 20260611 0 60.2 60.32 58.94 59.77 57800 59.77 down down correct
FBNC.US First Bancorp 20260611 0 61.19 61.72 59.9 61.3 203761 61.0703 up up correct
FBRT.US PE 20260611 0 19.68 19.8901 19.68 19.73 7756 19.2589 up up correct
FBRX.US Forte Biosciences Inc 20260611 0 16.83 18.04 16.6 17.4 172200 17.4 up up correct
FCAP.US First Capital Inc 20260611 0 64.03 65 64.01 64.01 3900 63.7 down down correct
FCBC.US First Community Bankshares Inc 20260611 0 44.59 44.8 43.59 43.89 119300 43.89 down down correct
FCCO.US First Community Corporation 20260611 0 32.12 32.45 31.64 31.91 148100 31.91 down down correct
FCEL.US FuelCell Energy Inc 20260611 0 16.3 17.85 15.95 17.69 7611300 17.69 up up correct
FCFS.US FirstCash Inc 20260611 0 214.61 218.57 207.33 218.4 1037000 218.4 up up correct
FCNCA.US First Citizens BancShares Inc 20260611 0 2125.8101 2141.1699 2088.6899 2117.01 60300 2117.01 down down correct
FCNCP.US First Citizens BancShares Inc 20260611 0 20.17 20.2 20.053 20.06 6500 20.06 down down correct
FCREX.US FCREX 20260611 0 11.83 11.83 11.83 11.83 0 11.7439
FCRIX.US FCRIX 20260611 0 11.87 11.87 11.87 11.87 0 11.7808
FCRUX.US FCRUX 20260611 0 11.8 11.8 11.8 11.8 0 11.7179
FCUV.US Focus Universal Inc. Common Stock 20260611 0 0.83 0.9173 0.7821 0.87 160633 3.48 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260611 0 50.61 51.26 49.02 50.21 27000 50.21 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260611 0 8.74 8.885 8.37 8.835 680300 8.835 up up correct
FDUS.US Fidus Investment Corporation 20260611 0 18.8 18.85 18.66 18.72 218700 18.0963 down down correct
FECAX.US FECAX 20260611 0 22.08 22.08 22.08 22.08 0 21.9196
FEIM.US Frequency Electronics Inc 20260611 0 67.93 77.69 67.26 77.15 155000 77.15 up up correct
FELE.US Franklin Electric Co. Inc 20260611 0 100.73 102.46 99.67 102.17 164400 102.17 up up correct
FEMY.US Femasys Inc. Common Stock 20260611 0 4.73 4.9 4.57 4.78 42600 4.78 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260611 0 8.72 8.98 8.515 8.85 213570 8.85 up up correct
FFBC.US First Financial Bancorp 20260611 0 31.65 31.93 31.41 31.78 790400 31.78 up up correct
FFBW.US FFBW Inc 20260611 0 15.6 15.6 15.55 15.55 77400 15.55 down down correct
FFIN.US First Financial Bankshares Inc 20260611 0 33.45 33.49 32.96 33.3 768300 33.08 down down correct
FFIV.US F5 Networks Inc 20260611 0 390.96 397.4 387.32 393.84 455600 393.84 up up correct
FGBI.US First Guaranty Bancshares Inc 20260611 0 10.11 10.855 10.11 10.6 24400 10.5891 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260611 0 20.55 20.55 20.54 20.55 400 20.55
FHB.US First Hawaiian Inc 20260611 0 28.01 28.36 27.85 28.15 1246900 28.15 up up correct
FHN.US PF 20260611 0 17.4 17.4 17.3201 17.3781 3844 17.0857 down down correct
FHTX.US Foghorn Therapeutics Inc 20260611 0 3.89 4.095 3.825 4.06 317784 4.06 up up correct
FIBK.US First Interstate BancSystem Inc 20260611 0 36.29 36.76 36.02 36.56 891900 36.56 up up correct
FINW.US FinWise Bancorp Common Stock 20260611 0 14.81 14.81 14.43 14.71 7421 14.71 down down correct
FISI.US Financial Institutions Inc 20260611 0 38 38.24 37.42 37.98 156900 37.66 down down correct
FISV.US Fiserv Inc 20260611 0 53.02 53.5 51.78 53.06 5025600 53.06 up down incorrect
FITB.US Fifth Third Bancorp 20260611 0 52.89 53.63 52.62 53.42 6572700 53.0437 up down incorrect
FITBI.US Fifth Third Bancorp 20260611 0 25.72 25.72 25.655 25.69 10723 25.69 down up incorrect
FITBO.US Fifth Third Bancorp 20260611 0 18.355 18.45 18.2801 18.36 20067 18.0516 up down incorrect
FITBP.US Fifth Third Bancorp 20260611 0 23.64 23.7 23.51 23.52 3516 23.1469 down up incorrect
FIVE.US Five Below Inc 20260611 0 195.85 202.47 193.3 201.97 1327000 201.97 up down incorrect
FIVN.US Five9 Inc 20260611 0 20.86 21.16 20.1 20.83 3309800 20.83 down up incorrect
FIZZ.US National Beverage Corp 20260611 0 37.04 37.65 36.66 36.96 323300 33.4083 down down correct
FKWL.US Franklin Wireless Corp 20260611 0 2.83 2.84 2.73 2.74 70672 2.74 down down correct
FLEX.US Flex Ltd 20260611 0 141.5 152.13 141.35 151.99 3303900 151.99 up up correct
FLGT.US Fulgent Genetics Inc 20260611 0 18.9 19.03 18.67 18.78 258300 18.78 down down correct
FLL.US Full House Resorts Inc 20260611 0 2.88 2.94 2.78 2.9 229200 2.9 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260611 0 21.76 24.34 21.31 24.28 14271500 24.28 up up correct
FLNT.US Fluent Inc 20260611 0 2.28 2.31 2.24 2.26 2700 2.26 down down correct
FLUX.US Flux Power Holdings Inc 20260611 0 0.902 0.965 0.9 0.912 89000 0.912 up up correct
FLWS.US 1 20260611 0 4.28 4.28 4.02 4.23 370200 4.23 down down correct
FLXN.US Flexion Therapeutics Inc 20260611 0 24.93 25.0352 24.87 25.0352 3446 24.8116 up up correct
FLXS.US Flexsteel Industries Inc 20260611 0 59.02 63.46 59.02 63.21 64335 62.9729 up up correct
FLYW.US Flywire Corporation 20260611 0 14.23 14.81 13.81 14.78 2476000 14.78 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260611 0 28.54 28.8 28.15 28.36 77106 28.1421 down down correct
FMBH.US First Mid Bancshares Inc 20260611 0 46.39 46.49 45.65 46.2 141671 46.2 down down correct
FMNB.US Farmers National Banc Corp 20260611 0 14.59 14.63 14.41 14.56 362900 14.39 down down correct
FNKO.US Funko Inc 20260611 0 5.18 5.46 5.15 5.42 776600 5.42 up up correct
FNLC.US The First Bancorp Inc 20260611 0 30.85 30.95 29.7 30.52 20700 30.1904 down down correct
FNWB.US First Northwest Bancorp 20260611 0 10.61 10.7 10.41 10.56 21298 10.56 down down correct
FNWD.US Finward Bancorp Common Stock 20260611 0 34.38 34.38 33.25 34 7400 33.8791 down down correct
FORA.US Forian Inc 20260611 0 2.82 2.83 2.8 2.8 7350 2.8 down down correct
FORM.US FormFactor Inc 20260611 0 120.5 130.49 118.3 130.24 1229800 130.24 up up correct
FORR.US Forrester Research Inc 20260611 0 6.73 6.88 6.58 6.79 45400 6.79 up up correct
FORTY.US Formula Systems (1985) Ltd 20260611 0 118.13 122 117.5 117.5 61 117.5 down down correct
FOSL.US Fossil Group Inc 20260611 0 4.21 4.28 3.965 4.18 842581 4.18 down up incorrect
FOX.US Fox Corporation 20260611 0 61.48 61.92 60.954 61.36 772300 61.36 down down correct
FOXA.US Fox Corporation 20260611 0 68 69.175 67.87 68.3 3311100 68.3 up up correct
FOXF.US Fox Factory Holding Corp 20260611 0 17.68 18.2 17.485 18.17 400200 18.17 up up correct
FRAF.US Franklin Financial Services Corporation 20260611 0 59.75 60.3 59.3 59.98 17100 59.98 up up correct
FRBA.US First Bank 20260611 0 16.51 16.61 16.11 16.35 83600 16.35 down down correct
FRHC.US Freedom Holding Corp 20260611 0 139.87 141.25 135.16 140.385 196700 140.385 up down incorrect
FRME.US First Merchants Corporation 20260611 0 41.42 41.62 40.92 41.21 272600 41.21 down up incorrect
FROG.US JFrog Ltd 20260611 0 79.86 81.76 77.27 78.48 2418000 78.48 down up incorrect
FROPX.US FROPX 20260611 0 14.43 14.43 14.43 14.43 0 14.2808
FRPH.US FRP Holdings Inc 20260611 0 24.04 24.2 23.65 23.68 49000 23.68 down down correct
FRPT.US Freshpet Inc 20260611 0 50.23 52.91 49.451 52.22 1228700 52.22 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260611 0 9.16 9.345 8.975 9.22 18846400 9.22 up up correct
FRST.US Primis Financial Corp 20260611 0 15.29 15.45 15.08 15.43 209600 15.43 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260611 0 1.6 1.68 1.52 1.65 243500 1.65 up up correct
FSBC.US Five Star Bancorp 20260611 0 44.37 44.65 43.73 44.52 157103 44.52 up up correct
FSBW.US FS Bancorp Inc 20260611 0 43.44 43.44 42.01 42.4 12760 42.4 down down correct
FSEA.US First Seacoast Bancorp 20260611 0 16.9 16.9 16.81 16.82 5045 16.82 down down correct
FSLR.US First Solar Inc 20260611 0 255.81 272.76 250.43 271.17 2467700 271.17 up down incorrect
FSTR.US L.B. Foster Company 20260611 0 41.33 42.47 40.93 42.12 40900 42.12 up up correct
FSV.US FirstService Corporation 20260611 0 145.17 145.17 137.43 141.46 405100 141.1561 down down correct
FTCI.US FTC Solar Inc 20260611 0 4.34 4.565 4.3 4.49 93600 4.49 up up correct
FTDR.US Frontdoor Inc 20260611 0 67.6 67.95 66.16 67.52 359400 67.52 down down correct
FTEK.US Fuel Tech Inc 20260611 0 1.29 1.36 1.29 1.34 200170 1.34 up up correct
FTFT.US Future FinTech Group Inc 20260611 0 0.92 1.07 0.88 0.92 454225 3.68
FTHM.US Fathom Holdings Inc 20260611 0 0.4573 0.4599 0.41 0.4285 151466 0.4285 down down correct
FTNT.US Fortinet Inc 20260611 0 141.01 146.31 139.4 145.06 7433800 145.06 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260611 0 8.7 8.715 8.68 8.71 20900 8.6832 up up correct
FULC.US Fulcrum Therapeutics Inc 20260611 0 3.56 3.61 3.455 3.55 2500300 3.55 down down correct
FULT.US Fulton Financial Corporation 20260611 0 22.83 23.11 22.56 23 2445600 22.8193 up up correct
FULTP.US Fulton Financial Corporation 20260611 0 18.31 18.34 18.12 18.28 5100 17.9603 down down correct
FUNC.US First United Corporation 20260611 0 41.92 41.95 41.55 41.65 26700 41.4112 down down correct
FUND.US Sprott Focus Trust Inc 20260611 0 10.16 10.25 10.13 10.21 9600 10.068 up up correct
FUSB.US First US Bancshares Inc 20260611 0 16.29 16.49 16.27 16.3 3600 16.23 up down incorrect
FUTU.US Futu Holdings Limited 20260611 0 93 96.5 91.881 95.53 1943500 95.53 up up correct
FVCB.US FVCBankcorp Inc 20260611 0 16.71 16.74 16.5 16.69 562100 16.69 down down correct
FWONA.US Formula One Group 20260611 0 81.7 83.56 81.65 83.3 79700 83.3 up down incorrect
FWONK.US Formula One Group 20260611 0 88.53 90.56 87.5 90.42 1526000 90.42 up down incorrect
FWRD.US Forward Air Corporation 20260611 0 12.25 12.98 12 12.57 1088600 12.57 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260611 0 10.995 12.01 10.8 11.94 1231300 11.94 up up correct
FXNC.US First National Corporation 20260611 0 29.7 30.01 29.15 29.56 56600 29.56 down down correct
GABC.US German American Bancorp Inc 20260611 0 45.85 45.98 44.82 45.29 206828 45.29 down down correct
GAIA.US Gaia Inc 20260611 0 2.64 2.65 2.48 2.55 80800 2.55 down down correct
GAIN.US Gladstone Investment Corporation 20260611 0 15.4 15.5 15.3 15.32 197800 15.1609 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260611 0 24.002 24.002 24.002 24.002 0 23.6984
GALT.US Galectin Therapeutics Inc 20260611 0 2.42 2.64 2.35 2.61 304600 2.61 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260611 0 2.44 2.6 2.41 2.59 739454 2.59 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260611 0 0.41 0.45 0.41 0.447 1069100 0.447 up up correct
GANX.US Gain Therapeutics Inc 20260611 0 1.64 1.7 1.6 1.69 533983 1.69 up up correct
GASS.US StealthGas Inc 20260611 0 9.35 9.616 9.24 9.25 126419 9.25 down down correct
GBCI.US Glacier Bancorp Inc 20260611 0 48.12 49.06 47.56 48.81 1314600 48.5034 up up correct
GBDC.US Golub Capital BDC Inc 20260611 0 13.25 13.35 13.2 13.33 755700 12.999 up up correct
GBLI.US Global Indemnity Group LLC 20260611 0 26.2 26.97 25.76 25.83 7100 25.4823 down down correct
GBNY.US Generations Bancorp NY Inc 20260611 0 15.08 15.08 15.08 15.08 0 15.08
GCBC.US Greene County Bancorp Inc 20260611 0 29.1 29.4 28.58 29.15 42000 29.15 up up correct
GCMG.US GCM Grosvenor Inc 20260611 0 11.29 11.43 11.065 11.35 381304 11.35 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260611 0 22.88 22.88 22.88 22.88 0 21.951
GDEV.US Nexters Inc. Ordinary Shares 20260611 0 13.02 13.02 13.02 13.02 906 13.02
GDEVW.US Nexters Inc. Warrant 20260611 0 0.011 0.011 0.011 0.011 168 0.011
GDRX.US GoodRx Holdings Inc 20260611 0 2.56 2.63 2.48 2.63 1077800 2.63 up up correct
GDS.US GDS Holdings Limited 20260611 0 32.99 33.81 32.22 33.76 1905300 33.76 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260611 0 6.09 6.62 6.05 6.43 3374500 6.43 up up correct
GECC.US Great Elm Capital Corporation 20260611 0 6.01 6.1499 5.9519 6.09 115740 5.8428 up up correct
GEG.US Great Elm Group Inc 20260611 0 2.2 2.28 2.2 2.28 8900 2.28 up up correct
GENC.US Gencor Industries Inc 20260611 0 14.81 15.09 14.76 14.88 25762 14.88 up up correct
GENE.US Genetic Technologies Limited 20260611 0 1921 1923.743 1918.6 1918.6 438 1918.6 down down correct
GEOS.US Geospace Technologies Corporation 20260611 0 7.35 7.59 7.05 7.37 193125 7.37 up up correct
GERN.US Geron Corporation 20260611 0 1.1 1.22 1.08 1.14 31746000 1.14 up up correct
GEVO.US Gevo Inc 20260611 0 1.49 1.52 1.47 1.47 2517200 1.47 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260611 0 0.418 0.45 0.4 0.45 371700 0.45 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260611 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260611 0 77 80.82 76.19 80.74 3241200 80.6238 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260611 0 51.1 55.7 51.08 55.41 4237300 55.41 up up correct
GH.US Guardant Health Inc 20260611 0 132.35 133.37 128.5 130.9 1502600 130.9 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260611 0 20.54 21.155 20 20.66 220000 20.66 up up correct
GIGM.US GigaMedia Limited 20260611 0 1.37 1.46 1.37 1.46 1000 1.46 up up correct
GIII.US G 20260611 0 34.36 36.05 34.12 35.67 608000 35.5655 up down incorrect
GILD.US Gilead Sciences Inc 20260611 0 121.79 127.37 121.79 125.87 8665600 125.0482 up up correct
GILT.US Gilat Satellite Networks Ltd 20260611 0 13.86 15.38 13.78 15.37 900500 15.37 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260611 0 0.2 0.2 0.193 0.195 17260 1.95 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260611 0 0.0454 0.0454 0.0454 0.0454 508 0.0454
GIREX.US Griffin Institutional Access Real Estate 20260611 0 24.83 24.83 24.83 24.83 0 23.9015
GLAD.US Gladstone Capital Corporation 20260611 0 19.41 19.55 19.25 19.49 112838 19.1787 up up correct
GLBE.US Global 20260611 0 32.68 33.47 32.03 33.22 2278700 33.22 up up correct
GLBS.US Globus Maritime Limited 20260611 0 2.3 2.3 2.14 2.24 188600 2.24 down up incorrect
GLBZ.US Glen Burnie Bancorp 20260611 0 4.6088 4.6088 4.6088 4.6088 103 4.6088
GLDD.US Great Lakes Dredge & Dock Corporation 20260611 0 9.64 9.74 9 9.03 186014 9.03 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260611 0 0.507 0.677 0.496 0.616 596600 0.616 up up correct
GLNG.US Golar LNG Limited 20260611 0 51.44 51.84 50.25 50.55 933300 50.55 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260611 0 48.64 49.01 47.78 47.87 1982500 47.05 down down correct
GLRE.US Greenlight Capital Re Ltd 20260611 0 15.96 16.15 15.85 15.88 130000 15.88 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260611 0 24.32 24.32 24.32 24.32 0 23.391
GLSI.US Greenwich LifeSciences Inc 20260611 0 22.31 23.319 21.92 23.03 55500 23.03 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260611 0 16.54 17.31 16.39 17.1 1387059 17.1 up up correct
GMBL.US Esports Entertainment Group Inc 20260611 0 0.15 0.15 0.15 0.15 2100 0.15
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260611 0 0.02 0.02 0.02 0.02 0 0.02
GNLN.US Greenlane Holdings Inc 20260611 0 3.1 3.1 3 3.07 2500 3.07 down down correct
GNPX.US Genprex Inc 20260611 0 0.64 0.674 0.624 0.654 5814 14.388 up up correct
GNSS.US Genasys Inc 20260611 0 1.9 1.9493 1.85 1.91 142058 1.91 up up correct
GNTX.US Gentex Corporation 20260611 0 24.8 25.71 24.8 25.7 3160900 25.5717 up up correct
GO.US Grocery Outlet Holding Corp 20260611 0 9.2 9.47 8.925 9.42 2167300 9.42 up up correct
GOCO.US GoHealth Inc 20260611 0 0.2988 0.343 0.29 0.313 3788792 0.313 up up correct
GOGO.US Gogo Inc 20260611 0 3.41 3.685 3.4 3.64 1883000 3.64 up up correct
GOOD.US Gladstone Commercial Corporation 20260611 0 12.79 12.84 12.605 12.65 768807 12.446 down up incorrect
GOODN.US Gladstone Commercial Corporation 20260611 0 22.52 22.78 22.26 22.78 2000 22.5042 up down incorrect
GOOG.US Alphabet Inc 20260611 0 353.05 358.01 343.63 356.56 28771800 356.56 up down incorrect
GOOGL.US Alphabet Inc 20260611 0 355.93 358.8 346.36 357.77 35538200 357.77 up down incorrect
GOSS.US Gossamer Bio Inc 20260611 0 0.159 0.18 0.154 0.177 22657800 0.177 up up correct
GOVX.US GeoVax Labs Inc 20260611 0 1.205 1.21 1.12 1.18 373400 1.18 down down correct
GP.US GreenPower Motor Company Inc 20260611 0 1.07 1.23 1.06 1.22 358300 1.22 up up correct
GPRE.US Green Plains Inc 20260611 0 15 15.23 14.57 14.91 1625634 14.91 down up incorrect
GPRO.US GoPro Inc 20260611 0 0.8 0.811 0.773 0.781 4370700 0.781 down up incorrect
GRBK.US Green Brick Partners Inc 20260611 0 70.4 73.13 69.82 73.04 245100 73.04 up up correct
GRCL.US Gracell Biotechnologies Inc 20260611 0 535 535 510 510 1250 510 down down correct
GREE.US Greenidge Generation Holdings Inc 20260611 0 1.36 1.41 1.3 1.39 90794 1.39 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260611 0 21.3 21.4 21.29 21.4 900 20.9289 up up correct
GRFS.US Grifols S.A 20260611 0 7.36 7.53 7.33 7.49 702500 7.3906 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260611 0 25.52 25.52 25.52 25.52 0 24.5915
GRIN.US Grindrod Shipping Holdings Ltd 20260611 0 31.32 32.311 31.32 32.311 71800 32.306 up up correct
GRMN.US Garmin Ltd 20260611 0 232.56 238.8 231.62 238.58 547600 237.5279 up up correct
GRNQ.US Greenpro Capital Corp 20260611 0 1.5 1.5 1.49 1.49 2800 1.49 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260611 0 2.9 2.94 2.9 2.91 67600 2.8954 up up correct
GRPN.US Groupon Inc 20260611 0 16.26 16.95 15.62 16.87 1129300 16.87 up up correct
GRTX.US Galera Therapeutics Inc 20260611 0 0.0838 0.0879 0.0838 0.085 52 17 up up correct
GRVY.US Gravity Co. Ltd 20260611 0 58.7 58.7 56.25 56.71 65000 56.71 down down correct
GRWG.US GrowGeneration Corp 20260611 0 1.52 1.56 1.5 1.54 255064 1.54 up up correct
GSBC.US Great Southern Bancorp Inc 20260611 0 75.69 76.92 72 75.27 58969 74.8606 down down correct
GSHD.US Goosehead Insurance Inc 20260611 0 38.35 39.025 36.8 36.9 355600 36.9 down down correct
GSIT.US GSI Technology Inc 20260611 0 7.47 7.95 7.32 7.93 1146000 7.93 up up correct
GSM.US Ferroglobe PLC 20260611 0 3.87 3.92 3.8 3.9 1805500 3.8843 up up correct
GSRDX.US GSRDX 20260611 0 7.53 7.53 7.53 7.53 0 7.4495
GSREX.US GSREX 20260611 0 7.52 7.52 7.52 7.52 0 7.52
GSRHX.US GSRHX 20260611 0 8.01 8.01 8.01 8.01 0 8.01
GSRJX.US GSRJX 20260611 0 7.53 7.53 7.53 7.53 0 7.53
GSRQX.US GSRQX 20260611 0 7.7 7.7 7.7 7.7 0 7.7
GT.US The Goodyear Tire & Rubber Company 20260611 0 5.9 6.07 5.86 5.99 9492800 5.99 up up correct
GTBP.US GT Biopharma Inc 20260611 0 0.405 0.44 0.391 0.435 1281300 0.435 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260611 0 0.649 0.666 0.602 0.658 64400 0.658 up up correct
GTIM.US Good Times Restaurants Inc 20260611 0 1.28 1.28 1.26 1.26 17200 1.26 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260611 0 28.014 28.93 27.85 28.4 5731200 28.4 up down incorrect
GTX.US Garrett Motion Inc 20260611 0 32.41 33.57 31.95 33.4 2555500 33.4 up down incorrect
GURE.US Gulf Resources Inc 20260611 0 4 4.25 3.87 3.87 2304 3.87 down down correct
GWRS.US Global Water Resources Inc 20260611 0 7.1 7.125 6.94 6.99 92800 6.9415 down down correct
GYRO.US Gyrodyne LLC 20260611 0 6.22 6.22 6.22 6.22 592 6.22
HAFC.US Hanmi Financial Corporation 20260611 0 31.3 31.395 30.92 31.27 272887 31.27 down down correct
HAIN.US The Hain Celestial Group Inc 20260611 0 0.63 0.67 0.63 0.63 504500 0.63
HALL.US Hallmark Financial Services Inc 20260611 0 0.0878 0.0878 0.08 0.08 200 0.08 down down correct
HALO.US Halozyme Therapeutics Inc 20260611 0 70.66 71.12 70.26 70.73 1344200 70.73 up up correct
HAS.US Hasbro Inc 20260611 0 82.9 84.19 82.16 83.77 1662600 83.77 up up correct
HBAN.US Huntington Bancshares Incorporated 20260611 0 16.91 17.24 16.85 17.21 26041200 17.056 up up correct
HBANM.US Huntington Bancshares Incorporated 20260611 0 20.54 20.75 20.52 20.75 18000 20.75 up up correct
HBANP.US Huntington Bancshares Incorporated 20260611 0 16.11 16.2 16.06 16.175 70800 15.8979 up up correct
HBCP.US Home Bancorp Inc 20260611 0 67.85 67.895 66.18 67.28 59611 67.28 down down correct
HBIO.US Harvard Bioscience Inc 20260611 0 6.29 6.69 6.15 6.64 35418 6.64 up up correct
HBNC.US Horizon Bancorp Inc 20260611 0 19.43 19.63 19.25 19.52 379012 19.3675 up up correct
HBT.US HBT Financial Inc 20260611 0 30.58 30.82 29.92 30.03 158800 30.03 down down correct
HCAT.US Health Catalyst Inc 20260611 0 1.6 1.705 1.53 1.64 2387530 1.64 up up correct
HCKT.US The Hackett Group Inc 20260611 0 10.97 10.97 10.55 10.77 225400 10.6439 down down correct
HCM.US HUTCHMED (China) Limited 20260611 0 10.88 10.89 10.65 10.68 57700 10.68 down down correct
HCSG.US Healthcare Services Group Inc 20260611 0 21.39 21.7 21.16 21.58 622400 21.58 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260611 0 2.3 2.447 2.275 2.43 39700 2.43 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260611 0 1.19 1.33 1.15 1.32 217350 7.92 up up correct
HDSN.US Hudson Technologies Inc 20260611 0 5.53 5.62 5.32 5.59 561300 5.59 up up correct
HELE.US Helen of Troy Limited 20260611 0 27.53 29.12 27.27 29.04 512200 29.04 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260611 0 0.056 0.056 0.056 0.056 0 0.056
HEPS.US D 20260611 0 2.83 2.865 2.735 2.85 111300 2.85 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260611 0 19.88 20.07 19.88 20 277 20 up up correct
HFFG.US HF Foods Group Inc 20260611 0 1.92 2 1.855 1.88 110400 1.88 down up incorrect
HFWA.US Heritage Financial Corporation 20260611 0 28.82 28.99 28.5 28.82 273757 28.82
HGBL.US Heritage Global Inc 20260611 0 1.34 1.34 1.3 1.3 23300 1.3 down up incorrect
HIFS.US Hingham Institution for Savings 20260611 0 290.16 295.48 285.67 291.07 20700 291.07 up up correct
HIHO.US Highway Holdings Limited 20260611 0 0.771 0.89 0.761 0.871 211241 0.871 up up correct
HIMX.US Himax Technologies Inc 20260611 0 16.95 17.72 16.64 17.68 3255900 17.3742 up up correct
HITI.US High Tide Inc. Common Shares 20260611 0 2.3 2.34 2.28 2.33 454824 2.33 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260611 0 3.51 3.82 3.42 3.79 18678200 3.79 up up correct
HLIT.US Harmonic Inc 20260611 0 13.74 14.54 13.62 14.51 2921400 14.51 up up correct
HLMN.US Hillman Solutions Corp 20260611 0 7.47 7.725 7.25 7.71 1454400 7.71 up up correct
HLNE.US Hamilton Lane Incorporated 20260611 0 78 79.13 75.93 78.74 788300 78.1596 up up correct
HNNA.US Hennessy Advisors Inc 20260611 0 9.7 9.85 9.68 9.79 13400 9.79 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260611 0 25.15 25.15 25.15 25.15 0 24.845
HNRG.US Hallador Energy Company 20260611 0 15.95 16.365 15.82 16.13 737600 16.13 up up correct
HNST.US The Honest Company Inc 20260611 0 3.46 3.55 3.45 3.55 1160400 3.55 up up correct
HOFT.US Hooker Furniture Corporation 20260611 0 14.7 16.4056 14.47 15.55 253490 15.4324 up down incorrect
HON.US Honeywell International Inc 20260611 0 207.92 219.5 207.17 219.12 6339535 229.806 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260611 0 87.08 93.64 85.72 92.23 38959100 92.23 up up correct
HOOK.US HOOKIPA Pharma Inc 20260611 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260611 0 12.96 13.035 12.785 13.01 762472 13.01 up down incorrect
HOTH.US Hoth Therapeutics Inc 20260611 0 1.37 1.5799 1.29 1.48 21742699 1.48 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20260611 0 0.367 0.396 0.362 0.394 809300 0.394 up down incorrect
HPK.US HighPeak Energy Inc 20260611 0 8.25 8.56 7.975 8.03 688300 8.03 down up incorrect
HQI.US HireQuest Inc 20260611 0 13.46 14.19 12.9 14.18 21800 14.18 up down incorrect
HQY.US HealthEquity Inc 20260611 0 89.89 90.2 87.495 88.96 576700 88.96 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260611 0 35.59 35.95 35.02 35.2 820500 35.2 down up incorrect
HROW.US Harrow Health Inc 20260611 0 35.95 38.21 35.5 37.65 872700 37.65 up up correct
HRTX.US Heron Therapeutics Inc 20260611 0 0.4 0.42 0.39 0.4059 5242904 0.4059 up up correct
HRZN.US Horizon Technology Finance Corporation 20260611 0 4.5 4.7 4.47 4.57 1000100 4.3907 up up correct
HSDT.US Helius Medical Technologies Inc 20260611 0 1.42 1.53 1.42 1.51 190500 1.51 up up correct
HSIC.US Henry Schein Inc 20260611 0 80.06 80.51 78.79 80.22 1704100 80.22 up up correct
HST.US Host Hotels & Resorts Inc 20260611 0 23.95 24.54 23.93 24.34 12883400 23.4414 up up correct
HSTM.US HealthStream Inc 20260611 0 26.28 26.49 25.76 26.22 218600 26.22 down down correct
HTHT.US Huazhu Group Limited 20260611 0 44.65 45.21 44.35 44.92 1669300 44.92 up down incorrect
HTLD.US Heartland Express Inc 20260611 0 15.87 16.34 15.79 16.22 758200 16.1979 up up correct
HTOO.US Fusion Fuel Green PLC 20260611 0 3.1 3.1 2.89 2.94 6600 2.94 down down correct
HUBG.US Hub Group Inc 20260611 0 44.86 46.42 44.39 45.8 906400 45.8 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260611 0 0.9471 1.01 0.87 0.9971 118673 0.9971 up down incorrect
HUIZ.US Huize Holding Limited 20260611 0 1.38 1.39 1.31 1.35 13000 1.35 down up incorrect
HUMA.US Humacyte Inc 20260611 0 1.05 1.1 1 1.08 29497500 1.08 up down incorrect
HUMAW.US Humacyte Inc 20260611 0 0.0399 0.0409 0.0301 0.0398 10220 0.0398 down up incorrect
HURC.US Hurco Companies Inc 20260611 0 21.7 21.7 21.25 21.5 83500 21.5 down up incorrect
HURN.US Huron Consulting Group Inc 20260611 0 109.2 110.65 105.98 106.43 223400 106.43 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260611 0 107.64 117.24 107.35 116.31 4294700 116.31 up up correct
HWBK.US Hawthorn Bancshares Inc 20260611 0 37 37.29 36 36.86 8900 36.6547 down down correct
HWC.US Hancock Whitney Corporation 20260611 0 71.03 71.74 70.24 71.53 807300 71.53 up up correct
HWCPZ.US HWCPZ 20260611 0 21.9 21.93 21.7 21.93 9800 21.93 up up correct
HWKN.US Hawkins Inc 20260611 0 154.55 158.85 153.16 156.89 82700 156.89 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260611 0 0.934 0.97 0.933 0.95 19100 0.95 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260611 0 22.98 25.27 22.52 25.19 2700300 25.19 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260611 0 17.21 17.58 16.75 17.51 580500 17.51 up up correct
IBCP.US Independent Bank Corporation 20260611 0 35.44 35.5 34.83 35.32 127100 35.32 down down correct
IBEX.US IBEX Limited 20260611 0 31.03 31.03 30.41 30.72 94000 30.72 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260611 0 86.59 88.9 85.07 88.83 3697600 88.83 up down incorrect
IBOC.US International Bancshares Corporation 20260611 0 75.61 75.99 74.88 75.67 365400 75.67 up down incorrect
IBRX.US ImmunityBio Inc 20260611 0 6.995 7.26 6.917 7.2 8611300 7.2 up down incorrect
ICCC.US ImmuCell Corporation 20260611 0 9.82 9.88 9.52 9.74 10900 9.74 down down correct
ICCM.US Icecure Medical 20260611 0 2.55 2.89 2.5 2.68 165400 2.68 up up correct
ICFI.US ICF International Inc 20260611 0 71.8 73.12 70.945 72.49 244179 72.49 up up correct
ICHR.US Ichor Holdings Ltd 20260611 0 74.61 84.59 72.84 84.04 1307700 84.04 up up correct
ICLR.US ICON Public Limited Company 20260611 0 144.89 149.97 143.3 149.92 790300 149.92 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260611 0 1.21 1.24 1.19 1.21 27182 1.21
ICUI.US ICU Medical Inc 20260611 0 139.99 143.38 138.23 142.86 237400 142.86 up up correct
IDCC.US InterDigital Inc 20260611 0 275 298.8 272.35 276.66 1079700 275.9584 up up correct
IDN.US Intellicheck Inc 20260611 0 4.04 4.1 3.9754 4.05 423106 4.05 up up correct
IDXX.US IDEXX Laboratories Inc 20260611 0 553.31 567.1 549.98 557.91 612200 557.91 up up correct
IDYA.US IDEAYA Biosciences Inc 20260611 0 27.785 29.54 27.365 28.84 1361700 28.84 up up correct
IEP.US Icahn Enterprises L.P 20260611 0 7.23 7.46 7.22 7.4 1246400 7.4 up up correct
IESC.US IES Holdings Inc 20260611 0 693.03 734.45 688.59 731.33 126200 731.33 up up correct
IFBD.US Infobird Co. Ltd 20260611 0 1.17 1.24 1.09 1.0901 19673 1.0901 down down correct
IFMK.US iFresh Inc 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260611 0 1.65 1.69 1.59 1.68 613900 1.68 up up correct
IGIC.US International General Insurance Holdings Ltd 20260611 0 25.35 25.99 24.96 25.79 170800 25.79 up up correct
IHRT.US iHeartMedia Inc 20260611 0 3.89 4.01 3.84 3.95 425326 3.95 up up correct
III.US Information Services Group Inc 20260611 0 4.29 4.32 4.24 4.28 167100 4.28 down down correct
IIIV.US i3 Verticals Inc 20260611 0 19.79 20.325 19.79 20.2 255518 20.2 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260611 0 1.45 1.55 1.38 1.52 6064463 1.52 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260611 0 0.101 0.149 0.091 0.1 54200 0.1 down down correct
IKT.US Inhibikase Therapeutics Inc 20260611 0 1.69 1.7 1.645 1.67 338500 1.67 down down correct
ILMN.US Illumina Inc 20260611 0 162.47 166.21 160.65 166.21 1486900 166.21 up up correct
ILPT.US Industrial Logistics Properties Trust 20260611 0 8.74 9.02 8.62 9.01 726300 8.9083 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260611 0 10.35 10.35 10.35 10.35 0 10.35
IMCC.US IM Cannabis Corp 20260611 0 0.236 0.254 0.223 0.247 117100 0.247 up up correct
IMCR.US Immunocore Holdings plc 20260611 0 28.05 29 27.59 28.62 412681 28.62 up up correct
IMKTA.US Ingles Markets Incorporated 20260611 0 93.61 94.6899 92.72 93.05 138024 92.8813 down down correct
IMMP.US Immutep Limited 20260611 0 0.3524 0.3672 0.3465 0.3613 426728 0.3613 up up correct
IMMR.US Immersion Corporation 20260611 0 6.47 6.66 6.35 6.64 391600 6.565 up up correct
IMNM.US Immunome Inc 20260611 0 18.08 18.44 18 18.36 2002600 18.36 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260611 0 60.4 63.78 58.87 63.76 116300 62.9354 up up correct
IMRA.US IMARA Inc 20260611 0 16.69 16.9059 16.69 16.9059 443 16.7876 up up correct
IMRN.US Immuron Limited 20260611 0 1.14 1.274 1.14 1.24 28500 1.24 up up correct
IMRX.US Immuneering Corporation 20260611 0 3.985 4.24 3.86 4.12 2191600 4.12 up up correct
IMTE.US Integrated Media Technology Limited 20260611 0 0.542 0.64 0.51 0.629 253500 0.629 up up correct
IMTX.US Immatics N.V 20260611 0 8.85 9.08 8.78 9.06 236600 9.06 up up correct
IMUX.US Immunic Inc 20260611 0 11.62 13.405 11.55 13.07 360800 13.07 up up correct
IMVT.US Immunovant Inc 20260611 0 31.28 33.12 30.97 32.88 1203700 32.88 up up correct
IMXI.US International Money Express Inc 20260611 0 14.67 14.92 14.67 14.88 479500 14.88 up up correct
INAB.US IN8bio Inc. Common Stock 20260611 0 1.38 1.44 1.322 1.44 63400 1.44 up up correct
INBK.US First Internet Bancorp 20260611 0 25.87 25.88 24.97 25.57 26400 25.5146 down down correct
INBKZ.US INBKZ 20260611 0 25.03 25.03 25.01 25.03 1100 25.03
INBX.US Inhibrx Inc 20260611 0 89.5 94.155 87.34 93.54 359500 93.54 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260611 0 0.9 0.9 0.866 0.871 4100 0.871 down down correct
INCY.US Incyte Corporation 20260611 0 105.97 109.69 104.08 107.83 2318300 107.83 up up correct
INDB.US Independent Bank Corp 20260611 0 81.63 82.17 80.64 81.79 217700 81.1755 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260611 0 4.015 4.11 3.83 3.99 3970700 3.99 down down correct
INDP.US Indaptus Therapeutics Inc 20260611 0 2.43 3.8 2.43 3.57 4238800 3.57 up up correct
INGN.US Inogen Inc 20260611 0 6.6 6.65 6.27 6.3 308400 6.3 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260611 0 11.65 12.55 11.623 12.335 108800 12.335 up up correct
INM.US InMed Pharmaceuticals Inc 20260611 0 1.56 1.6 1.5 1.58 30700 1.58 up up correct
INMB.US INmune Bio Inc 20260611 0 1.23 1.285 1.2 1.27 235542 1.27 up up correct
INMD.US InMode Ltd 20260611 0 13.33 13.58 13.33 13.49 515100 13.49 up up correct
INN.US PF 20260611 0 16.5719 17.06 16.25 17.06 11034 17.06 up up correct
INNV.US InnovAge Holding Corp 20260611 0 8.36 9.25 8.295 9.15 357500 9.15 up up correct
INO.US Inovio Pharmaceuticals Inc 20260611 0 1.09 1.11 1.06 1.1 1419000 1.1 up up correct
INOD.US Innodata Inc 20260611 0 100 105.57 96.25 105.36 859400 105.36 up up correct
INOV.US Inovalon Holdings Inc 20260611 0 36.03 36.537 36.03 36.537 1000 36.537 up up correct
INSE.US Inspired Entertainment Inc 20260611 0 8.09 8.24 8.08 8.18 113200 8.18 up down incorrect
INSG.US Inseego Corp 20260611 0 10.54 10.75 10.24 10.66 228600 10.66 up down incorrect
INSM.US Insmed Incorporated 20260611 0 92.3 98.18 91.37 96.72 5105200 96.72 up down incorrect
INTA.US Intapp Inc. Common Stock 20260611 0 23.45 24.19 22.605 23.2 1049600 23.2 down up incorrect
INTC.US Intel Corporation 20260611 0 113.52 119.44 110.51 116.96 188430300 116.96 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260611 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260611 0 32.49 34.57 32.18 32.77 42700 32.77 up up correct
INTU.US Intuit Inc 20260611 0 279.86 283 273.27 276.91 6120400 275.6888 down down correct
INTZ.US Intrusion Inc 20260611 0 0.7301 0.7499 0.7082 0.7312 50493 0.7312 up up correct
INVA.US Innoviva Inc 20260611 0 23.1 23.37 22.35 22.44 762800 22.44 down down correct
INVE.US Identiv Inc 20260611 0 3.87 3.93 3.85 3.89 27500 3.89 up up correct
INVZ.US Innoviz Technologies Ltd 20260611 0 0.65 0.66 0.622 0.645 1626000 0.645 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260611 0 73.34 74.475 72.76 73.82 2234438 73.82 up up correct
IOSP.US Innospec Inc 20260611 0 83.72 85.94 83.08 85.86 183400 85.86 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260611 0 3.78 4.02 3.7 3.96 11510900 3.96 up up correct
IPAR.US Inter Parfums Inc 20260611 0 98.36 100.85 98.07 100.15 276900 99.3628 up up correct
IPDN.US Professional Diversity Network Inc 20260611 0 0.6272 0.64 0.5967 0.6135 17122 0.6135 down down correct
IPGP.US IPG Photonics Corporation 20260611 0 107.39 111.67 106.45 111.19 329700 111.19 up up correct
IPHA.US Innate Pharma S.A 20260611 0 1.73 1.81 1.73 1.74 31100 1.74 up up correct
IPSC.US Century Therapeutics Inc. 20260611 0 2.12 2.31 2.09 2.24 692900 2.24 up up correct
IPW.US iPower Inc. 20260611 0 3.2 3.22 2.9 3.22 775700 3.22 up up correct
IPWR.US Ideal Power Inc 20260611 0 5.83 6.13 5.685 5.94 367300 5.94 up down incorrect
IQ.US iQIYI Inc 20260611 0 1.03 1.05 0.984 1.03 10515200 1.03
IRDM.US Iridium Communications Inc 20260611 0 46.53 50.19 46.53 49.91 3447600 49.7518 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260611 0 51.19 57.09 50.75 56.71 48863200 56.71 up up correct
IRIX.US IRIDEX Corporation 20260611 0 1.135 1.14 1.12 1.12 29365 1.12 down down correct
IRMD.US IRadimed Corporation 20260611 0 96 97.98 94.7175 96.26 155741 96.26 up down incorrect
IRTC.US iRhythm Technologies Inc 20260611 0 113.87 114.75 110.21 112.67 354000 112.67 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260611 0 3.37 3.78 3.33 3.63 2781391 3.63 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260611 0 2.73 2.76 2.54 2.75 181400 2.75 up up correct
ISRG.US Intuitive Surgical Inc 20260611 0 412.16 416.19 406.82 412.9 1998400 412.9 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260611 0 17.57 19.43 17.27 19.37 486500 19.37 up up correct
ISTR.US Investar Holding Corporation 20260611 0 29.63 29.88 29.275 29.78 146100 29.6604 up up correct
ITIC.US Investors Title Company 20260611 0 253.36 256.51 249.86 250.16 24700 249.7064 down down correct
ITRI.US Itron Inc 20260611 0 79.97 81.02 78.8 80.72 517600 80.72 up up correct
ITRN.US Ituran Location and Control Ltd 20260611 0 63.9 66.1 63.51 66.1 118100 65.5799 up up correct
IVA.US Inventiva S.A 20260611 0 3.84 3.92 3.755 3.8 831700 3.8 down down correct
IZEA.US IZEA Worldwide Inc 20260611 0 3.65 3.712 3.63 3.66 46100 3.66 up down incorrect
JACK.US Jack in the Box Inc 20260611 0 12.37 12.55 11.82 12.44 565600 12.44 up up correct
JAGX.US Jaguar Health Inc 20260611 0 2.685 2.83 2.57 2.815 44300 2.815 up up correct
JAKK.US JAKKS Pacific Inc 20260611 0 22.02 22.38 21.72 22.35 25500 22.35 up up correct
JAN.US JanOne Inc 20260611 0 25.24 25.9 25.24 25.67 1207500 25.469 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260611 0 13.14 13.86 13.02 13.66 1007100 13.66 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260611 0 233.25 236.71 231.49 236.17 954400 236.17 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260611 0 282.98 291.41 277.51 289.14 683900 289.14 up up correct
JBLU.US JetBlue Airways Corporation 20260611 0 4.6 5 4.56 4.98 30733500 4.98 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260611 0 77.95 78.7 77.35 77.54 86100 77.54 down down correct
JD.US JD.com Inc 20260611 0 27.82 28.12 27.475 28.06 8241100 28.06 up up correct
JFIN.US Jiayin Group Inc 20260611 0 3.89 4 3.89 3.94 33300 3.94 up up correct
JFU.US 9F Inc 20260611 0 2.96 3.2 2.952 2.98 10400 2.98 up up correct
JG.US Aurora Mobile Limited 20260611 0 5.39 5.505 5.112 5.21 7491 5.21 down down correct
JJSF.US J & J Snack Foods Corp 20260611 0 78.52 79.27 77.96 78.42 169900 77.6149 down down correct
JKHY.US Jack Henry & Associates Inc 20260611 0 128.05 129.12 125.75 125.96 1816600 125.96 down down correct
JOUT.US Johnson Outdoors Inc 20260611 0 46.18 47.33 45.2 47.25 56800 46.9107 up up correct
JPM.US PM 20260611 0 17.05 17.22 17.0201 17.22 141867 17.22 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20260611 0 3.59 3.62 3.53 3.58 20300 3.58 down down correct
JRVR.US James River Group Holdings Ltd 20260611 0 4.18 4.29 4.15 4.25 417200 4.25 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260611 0 18.42 18.69 18.2 18.39 17000 18.015 down down correct
JSPR.US Jasper Therapeutics Inc 20260611 0 0.46 0.49 0.455 0.466 196800 0.466 up up correct
JSPRW.US Jasper Therapeutics Inc 20260611 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260611 0 4.22 4.37 4.19 4.2 29600 4.2 down down correct
JWEL.US Jowell Global Ltd 20260611 0 2.44 2.45 2.44 2.45 14500 2.45 up up correct
JYNT.US The Joint Corp 20260611 0 8.51 9.11 8.415 9.1 94300 9.1 up up correct
JZXN.US Jiuzi Holdings Inc 20260611 0 1.6 2.49 1.29 1.64 5621800 1.64 up up correct
KALA.US Kala Pharmaceuticals Inc 20260611 0 2.34 2.535 2.21 2.47 72898 2.47 up down incorrect
KALU.US Kaiser Aluminum Corporation 20260611 0 178.75 187.76 176.35 187.7 304714 186.8997 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260611 0 27 27 27 27 0 27
KARO.US Karooooo Ltd 20260611 0 45.62 46.82 44.05 45.54 59699 44.4917 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260611 0 0.0445 0.0602 0.0445 0.0602 3238 0.0602 up up correct
KBNT.US Kubient Inc 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260611 0 10.62 10.89 10.47 10.88 1314200 10.88 up up correct
KDP.US Keurig Dr Pepper Inc 20260611 0 31.42 31.6 31.02 31.23 28691100 31.0091 down down correct
KE.US Kimball Electronics Inc 20260611 0 25.02 25.37 24.345 25.25 147274 25.25 up up correct
KELYA.US Kelly Services Inc 20260611 0 11.69 12.14 11.58 12.04 329900 12.04 up up correct
KELYB.US Kelly Services Inc 20260611 0 17.96 17.96 17.96 17.96 500 17.96
KEQU.US Kewaunee Scientific Corporation 20260611 0 35.5 36.68 35 35.76 11400 35.76 up up correct
KFFB.US Kentucky First Federal Bancorp 20260611 0 4.7315 4.795 4.7132 4.79 1056 4.79 up up correct
KFRC.US Kforce Inc 20260611 0 49.23 49.97 48.93 49.9 134000 49.5 up up correct
KHC.US The Kraft Heinz Company 20260611 0 24.07 24.345 23.97 24.22 10308000 24.22 up up correct
KIDS.US OrthoPediatrics Corp 20260611 0 18.6 18.65 17.82 17.83 76400 17.83 down down correct
KINS.US Kingstone Companies Inc 20260611 0 15.92 16.09 15.83 15.88 55953 15.88 down up incorrect
KLAC.US KLA Corporation 20260611 0 2213.37 2431.29 2206.28 2411.64 17694020 241.164 up up correct
KLDO.US Kaleido Biosciences Inc 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260611 0 105.83 112 103.47 111.82 675200 111.6233 up up correct
KLTR.US Kaltura Inc. Common Stock 20260611 0 1.43 1.43 1.395 1.42 145400 1.42 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260611 0 3.05 3.1 2.85 2.9 213000 2.9 down down correct
KMDA.US Kamada Ltd 20260611 0 7.27 7.46 7.27 7.44 25800 7.44 up up correct
KNDI.US Kandi Technologies Group Inc 20260611 0 0.71 0.71 0.68 0.69 73900 0.69 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260611 0 49.2 51.64 48.705 51.58 624200 51.58 up up correct
KNSL.US Kinsale Capital Group Inc 20260611 0 313.58 316.75 310.58 310.66 174400 310.66 down down correct
KOD.US Kodiak Sciences Inc 20260611 0 31.62 34.15 31.11 33.97 593800 33.97 up up correct
KOPN.US Kopin Corporation 20260611 0 4.68 5.18 4.59 5.13 6467700 5.13 up up correct
KOSS.US Koss Corporation 20260611 0 3.98 4.01 3.91 4.01 19700 4.01 up up correct
KPLT.US Katapult Holdings Inc 20260611 0 6.35 6.63 6.3 6.3 10400 6.3 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260611 0 0.0039 0.0039 0.0039 0.0039 0 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260611 0 2.58 2.68 2.525 2.6 6800 2.6 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260611 0 9.11 9.24 8.958 9 200300 9 down down correct
KRBP.US Kiromic BioPharma Inc 20260611 0 21.395 21.58 21.395 21.58 0 21.58 up up correct
KRKR.US 36Kr Holdings Inc 20260611 0 3.731 3.755 2.802 2.95 168300 2.95 down down correct
KRMD.US Repro Med Systems Inc 20260611 0 4.01 4.025 3.895 4 135300 4 down down correct
KRNT.US Kornit Digital Ltd 20260611 0 15.42 16.03 15.2 15.83 146500 15.83 up up correct
KRNY.US Kearny Financial Corp 20260611 0 8.67 8.75 8.55 8.66 458400 8.66 down down correct
KROS.US Keros Therapeutics Inc 20260611 0 9.95 10.18 9.69 10.05 232500 10.05 up up correct
KRT.US Karat Packaging Inc 20260611 0 29.37 30.24 29.23 29.83 97844 29.83 up up correct
KRUS.US Kura Sushi USA Inc 20260611 0 44.21 47.49 43.96 46.42 646000 46.42 up up correct
KRYS.US Krystal Biotech Inc 20260611 0 314.12 326.469 312.25 321.545 477400 321.545 up up correct
KTCC.US Key Tronic Corporation 20260611 0 3.74 3.89 3.59 3.59 5000 3.59 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260611 0 54.82 58.89 54.07 58.78 3965800 58.78 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260611 0 0.59 0.612 0.56 0.608 127500 0.608 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260611 0 0.0109 0.0109 0.0109 0.0109 6830 0.0109
KURA.US Kura Oncology Inc 20260611 0 8.71 9.06 8.51 8.86 2230897 8.86 up up correct
KVHI.US KVH Industries Inc 20260611 0 7.7 8.2 7.7 8.09 360100 8.09 up down incorrect
KXIN.US Kaixin Auto Holdings 20260611 0 4.993 5.15 4.993 5.05 8200 5.05 up up correct
KYMR.US Kymera Therapeutics Inc 20260611 0 78.27 83.5 77.795 82.96 674500 82.96 up up correct
KZIA.US Kazia Therapeutics Limited 20260611 0 12.07 12.69 11.76 12.54 352100 12.54 up up correct
KZR.US Kezar Life Sciences Inc 20260611 0 0.125 0.135 0.125 0.125 485251 0.125
LAKE.US Lakeland Industries Inc 20260611 0 11.45 11.95 10.72 10.83 355500 10.83 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260611 0 151.29 154.04 151.26 152.36 429800 150.782 up up correct
LAND.US Gladstone Land Corporation 20260611 0 9.16 9.2 8.97 9 682018 8.9017 down up incorrect
LANDO.US Gladstone Land Corporation 20260611 0 20.57 20.79 20.57 20.71 8160 20.4617 up up correct
LARAX.US LARAX 20260611 0 8.27 8.27 8.27 8.27 0 8.2121
LARK.US Landmark Bancorp Inc 20260611 0 28.8 29.1 28.8 29 10500 29 up up correct
LASR.US nLIGHT Inc 20260611 0 64.52 70.338 63.67 70.19 1029100 70.19 up up correct
LAUR.US Laureate Education Inc 20260611 0 36.44 38.01 36.22 37.95 1248000 37.95 up up correct
LBRDA.US Liberty Broadband Corporation 20260611 0 32.09 32.635 31.35 32.48 191991 32.48 up down incorrect
LBRDK.US Liberty Broadband Corporation 20260611 0 32.24 32.74 31.37 32.62 1872500 32.62 up up correct
LBRDP.US Liberty Broadband Corporation 20260611 0 21.835 22 21.835 22 4600 21.562 up up correct
LBTYA.US Liberty Global plc 20260611 0 11.83 12.11 11.73 12.03 1804481 12.03 up up correct
LBTYB.US Liberty Global plc 20260611 0 13 13.6 13 13.6 900 13.6 up up correct
LBTYK.US Liberty Global plc 20260611 0 11.36 11.665 11.325 11.61 1159908 11.61 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260611 0 32.03 32.45 31.94 32.43 28200 32.43 up up correct
LCID.US Lucid Group Inc. Common Stock 20260611 0 4.68 5.19 4.47 5.17 17376800 5.17 up up correct
LCNB.US LCNB Corp 20260611 0 17.44 17.44 17.09 17.09 12600 17.09 down down correct
LCRDX.US LCRDX 20260611 0 8.27 8.27 8.27 8.27 0 8.2071
LCRUX.US LCRUX 20260611 0 8.27 8.27 8.27 8.27 0 8.2121
LCUT.US Lifetime Brands Inc 20260611 0 9.12 9.5 8.99 9.06 133400 9.06 down down correct
LE.US Lands' End Inc 20260611 0 12.25 12.55 11.97 12.47 272200 12.47 up up correct
LECO.US Lincoln Electric Holdings Inc 20260611 0 256.48 259.05 251.85 257.75 372500 256.9791 up up correct
LEDS.US SemiLEDs Corporation 20260611 0 1.83 1.85 1.6519 1.82 17092 1.82 down down correct
LEE.US Lee Enterprises Incorporated 20260611 0 10.41 10.72 9.59 10.29 147727 10.29 down down correct
LEGH.US Legacy Housing Corporation 20260611 0 24.41 25.23 24.41 25.04 57600 25.04 up up correct
LEGN.US Legend Biotech Corporation 20260611 0 34.89 36.29 34.443 36.28 1975900 36.28 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260611 0 92.16 92.16 92.16 92.16 0 91.7006
LESL.US Leslie's Inc 20260611 0 7.9 9 7 7.94 844924 7.94 up up correct
LEXX.US Lexaria Bioscience Corp 20260611 0 0.69 0.69 0.636 0.641 71100 0.641 down down correct
LFMD.US LifeMD Inc 20260611 0 4.97 5 4.64 4.9 819900 4.9 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260611 0 23.75 23.75 23.75 23.75 300 23.187
LFST.US LifeStance Health Group Inc. Common Stock 20260611 0 7.88 8.61 7.83 8.61 6073100 8.61 up up correct
LFUS.US Littelfuse Inc 20260611 0 447.31 464.63 445.85 462.98 152400 462.98 up up correct
LFVN.US LifeVantage Corporation 20260611 0 9.41 10.5 9 9.49 713500 9.49 up up correct
LGHL.US Lion Group Holding Ltd 20260611 0 0.624 0.788 0.606 0.71 739022 6.39 up up correct
LGIH.US LGI Homes Inc 20260611 0 52.75 55.83 51.39 55.39 352000 55.39 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260611 0 251.04 258.57 247 254.57 274600 254.57 up up correct
LGO.US Largo Resources Ltd 20260611 0 0.77 0.81 0.75 0.8 505300 0.8 up up correct
LGVN.US Longeveron Inc 20260611 0 0.761 0.8 0.754 0.771 228300 0.771 up up correct
LI.US Li Auto Inc 20260611 0 13.51 13.79 13.36 13.78 3918100 13.78 up up correct
LIDR.US Aeye Inc 20260611 0 1.6 1.66 1.58 1.62 1042878 1.62 up up correct
LIDRW.US AEye Inc 20260611 0 0.025 0.025 0.025 0.025 4700 0.025
LIFE.US aTyr Pharma Inc 20260611 0 16.71 17.33 16.33 17.18 449000 17.18 up up correct
LILA.US Liberty Latin America Ltd 20260611 0 7.9068 7.9268 7.7969 7.8968 344500 5.3647 down down correct
LILAK.US Liberty Latin America Ltd 20260611 0 7.9168 7.9568 7.8119 7.9168 610177 5.3783
LINC.US Lincoln Educational Services Corporation 20260611 0 48.17 48.99 47.11 47.61 628400 47.61 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260611 0 22.12 23.14 21.89 23.13 489300 23.13 up down incorrect
LINK.US Interlink Electronics Inc 20260611 0 4.29 4.51 4.18 4.47 17800 4.47 up down incorrect
LIQT.US LiqTech International Inc 20260611 0 0.79 0.98 0.79 0.91 723200 0.91 up up correct
LITE.US Lumentum Holdings Inc 20260611 0 863 890.8 840.52 889.59 4672200 889.59 up up correct
LIVE.US Live Ventures Incorporated 20260611 0 9.47 9.5 9.45 9.45 4300 9.45 down down correct
LIVN.US LivaNova PLC 20260611 0 78.5 80.735 77.454 79.94 748100 79.94 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260611 0 6.86 7.51 6.81 7.25 442100 7.25 up up correct
LKFN.US Lakeland Financial Corporation 20260611 0 61.59 61.65 60.02 60.83 176400 60.3125 down down correct
LKQ.US LKQ Corporation 20260611 0 25.47 25.99 25.23 25.98 2725700 25.98 up up correct
LMAT.US LeMaitre Vascular Inc 20260611 0 92.34 93.08 90.87 92.34 558200 92.34
LMB.US Limbach Holdings Inc 20260611 0 77.79 81.715 75.04 81.37 463386 81.37 up up correct
LMFA.US LM Funding America Inc 20260611 0 0.22 0.22 0.198 0.211 11368 5.275 down down correct
LMNR.US Limoneira Company 20260611 0 13.21 13.33 12.69 13.01 172100 13.01 down down correct
LMPX.US LMP Automotive Holdings Inc 20260611 0 0.0704 0.0704 0.0704 0.0704 1000 0.0704
LNSR.US LENSAR Inc 20260611 0 5.67 5.88 5.63 5.82 54770 5.82 up up correct
LNT.US Alliant Energy Corporation 20260611 0 73.28 73.74 72.54 72.62 2283700 72.62 down down correct
LNTH.US Lantheus Holdings Inc 20260611 0 100.94 104.5 99.92 104.32 1226300 104.32 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260611 0 4.25 4.3264 4.25 4.29 35372 4.1894 up up correct
LOB.US Live Oak Bancshares Inc 20260611 0 38.68 38.705 37.74 38.66 223700 38.66 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260611 0 15.09 15.75 14.92 15.72 395400 15.72 up up correct
LOGC.US LogicBio Therapeutics Inc 20260611 0 9.9 9.9 9.6 9.78 120300 9.78 down down correct
LOGI.US Logitech International S.A 20260611 0 109.5 109.9 106.58 109.89 1378100 109.89 up up correct
LOOP.US Loop Industries Inc 20260611 0 0.961 1.02 0.733 0.821 414000 0.821 down down correct
LOPE.US Grand Canyon Education Inc 20260611 0 150.03 152.57 149.03 152 573400 152 up up correct
LOVE.US The Lovesac Company 20260611 0 15.4 16.47 14.215 16.3 427200 16.3 up down incorrect
LPCN.US Lipocine Inc 20260611 0 1.98 2.2 1.94 2.2 310400 2.2 up down incorrect
LPLA.US LPL Financial Holdings Inc 20260611 0 287.37 290.76 284.23 285.44 1015400 285.44 down up incorrect
LPRO.US Open Lending Corporation 20260611 0 2.12 2.155 2.045 2.13 549300 2.13 up down incorrect
LPSN.US LivePerson Inc 20260611 0 2.09 2.13 2.04 2.12 58300 2.12 up down incorrect
LPTH.US LightPath Technologies Inc 20260611 0 14.57 15.68 14.31 15.64 4983100 15.64 up down incorrect
LQDA.US Liquidia Corporation 20260611 0 66.65 72.49 66.32 71.63 3322000 71.63 up up correct
LQDT.US Liquidity Services Inc 20260611 0 37.89 38.24 37.43 37.94 166000 37.94 up up correct
LRCX.US Lam Research Corporation 20260611 0 336.64 364.81 336.2 362.52 14984000 362.2648 up up correct
LRMR.US Larimar Therapeutics Inc 20260611 0 3.45 3.64 3.44 3.6 3394500 3.6 up up correct
LSBK.US Lake Shore Bancorp Inc 20260611 0 15.95 16.2 15.95 16.2 6100 16.2 up up correct
LSCC.US Lattice Semiconductor Corporation 20260611 0 135.88 142.92 132.77 142.86 1667200 142.86 up up correct
LSTR.US Landstar System Inc 20260611 0 221.43 225.51 219.61 225.2 507000 225.2 up up correct
LTAFX.US Altst Strgs Fd A 20260611 0 12.76 12.76 12.76 12.76 0 11.9134
LTBR.US Lightbridge Corporation 20260611 0 8.93 9.26 8.83 9.16 922200 9.16 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260611 0 11.78 11.78 11.78 11.78 0 11.0419
LTCH.US Latch Inc 20260611 0 0.16 0.209 0.14 0.19 57700 0.19 up up correct
LTIFX.US LTIFX 20260611 0 12.96 12.96 12.96 12.96 0 12.181
LTRN.US Lantern Pharma Inc 20260611 0 3.92 4.12 3.82 4.07 155900 4.07 up up correct
LTRX.US Lantronix Inc 20260611 0 6.46 6.94 6.37 6.88 1499026 6.88 up up correct
LTRYW.US Lottery Com 20260611 0 0.0129 0.0138 0.0104 0.0128 580832 0.0128 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260611 0 1.02 1.02 0.95 0.9781 866094 0.9781 down down correct
LULU.US Lululemon Athletica Inc 20260611 0 118.57 121.89 115.88 121.84 2987900 121.84 up up correct
LUNA.US Luna Innovations Incorporated 20260611 0 1.16 1.16 1.06 1.16 51300 1.16
LUNG.US Pulmonx Corporation 20260611 0 1.42 1.44 1.35 1.42 303200 1.42
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260611 0 7.99 8.24 7.865 7.865 3800 7.865 down down correct
LVO.US LiveOne Inc 20260611 0 6.37 6.6 6 6.28 37500 6.28 down down correct
LWAY.US Lifeway Foods Inc 20260611 0 23.79 25.09 23.56 25 146900 25 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260611 0 9.35 10.15 9.23 10.04 3789500 10.04 up down incorrect
LX.US LexinFintech Holdings Ltd 20260611 0 2.14 2.17 2.098 2.16 951600 2.16 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260611 0 1.38 1.55 1.35 1.35 69800 1.35 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260611 0 1.88 1.95 1.84 1.89 2041400 1.89 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260611 0 13.22 14.14 12.83 13.72 142500 13.72 up down incorrect
LYFT.US Lyft Inc 20260611 0 13.395 13.755 13.16 13.71 11689200 13.71 up down incorrect
LYRA.US Lyra Therapeutics Inc 20260611 0 0.7498 0.7498 0.6001 0.6002 3102 0.6002 down up incorrect
LYTS.US LSI Industries Inc 20260611 0 24.89 26.02 24.58 25.78 724859 25.78 up up correct
LZ.US LegalZoom.com Inc 20260611 0 5.78 5.95 5.72 5.91 2050800 5.91 up up correct
MANH.US Manhattan Associates Inc 20260611 0 141.53 143.54 137.26 140.29 526000 140.29 down down correct
MAPSW.US WM Technology Inc 20260611 0 0.0071 0.0071 0.0071 0.0071 50300 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260611 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260611 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260611 0 389 397.37 386.2 396.89 1496500 396.89 up up correct
MARA.US Marathon Digital Holdings Inc 20260611 0 12.61 13.68 12.5 13.61 34814800 13.61 up up correct
MARK.US Remark Holdings Inc 20260611 0 0.0014 0.0014 0.0014 0.0014 881 0.0014
MARPS.US Marine Petroleum Trust 20260611 0 4.75 4.75 4.46 4.69 39300 4.69 down down correct
MASI.US Masimo Corporation 20260611 0 179.95 179.95 179.95 179.95 4500 179.95
MASS.US 908 Devices Inc 20260611 0 8.32 8.39 7.975 8.22 179900 8.22 down down correct
MAT.US Mattel Inc 20260611 0 14.61 14.75 14.37 14.66 3605200 14.66 up up correct
MATW.US Matthews International Corporation 20260611 0 25.62 26 24.6 25.85 480300 25.85 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260611 0 0.37 0.4 0.32 0.34 38805 0.34 down down correct
MAYS.US J.W. Mays Inc 20260611 0 40.26 41.6 40.26 41.6 891 41.6 up up correct
MBIN.US Merchants Bancorp 20260611 0 50.06 51 49.29 49.56 96000 49.4512 down down correct
MBINN.US Merchants Bancorp 20260611 0 20.555 20.82 20.2 20.26 31100 19.8853 down down correct
MBIO.US Mustang Bio Inc 20260611 0 0.711 0.848 0.68 0.798 74300 0.798 up up correct
MBOT.US Microbot Medical Inc 20260611 0 1.78 1.83 1.764 1.82 603779 1.82 up up correct
MBRX.US Moleculin Biotech Inc 20260611 0 2.55 2.77 2.508 2.7 196300 2.7 up up correct
MBUU.US Malibu Boats Inc 20260611 0 27.19 27.46 26.44 27.14 184400 27.14 down down correct
MBWM.US Mercantile Bank Corporation 20260611 0 54.6 55.2 53.87 54.22 176900 54.22 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260611 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260611 0 34.68 34.97 34.23 34.55 63100 34.55 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260611 0 22.34 22.89 22.09 22.68 153300 22.68 up up correct
MCHP.US Microchip Technology Incorporated 20260611 0 90.47 93.34 88.73 92.94 15470300 92.94 up up correct
MCHX.US Marchex Inc 20260611 0 1.56 1.65 1.46 1.52 5800 1.52 down down correct
MCRB.US Seres Therapeutics Inc 20260611 0 6.5 6.8 6.26 6.32 85300 6.32 down down correct
MCRI.US Monarch Casino & Resort Inc 20260611 0 127.22 128.25 126.47 127.65 211400 127.65 up up correct
MDB.US MongoDB Inc 20260611 0 345.485 359.24 338.59 354.41 1149200 354.41 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260611 0 467.5 478.78 460.89 474.28 278800 474.28 up up correct
MDIA.US MediaCo Holding Inc 20260611 0 0.825 0.945 0.819 0.82 87200 0.82 down up incorrect
MDLZ.US Mondelez International Inc 20260611 0 64.29 64.35 63.29 63.36 7688800 62.8333 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260611 0 12.51 12.51 11.35 11.35 3681 11.2839 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260611 0 5.18 5.18 5.18 5.18 800 5.18
MDWD.US MediWound Ltd 20260611 0 14.11 14.335 14 14.09 74800 14.09 down down correct
MDXG.US MiMedx Group Inc 20260611 0 3.63 3.73 3.57 3.69 1122200 3.69 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260611 0 0.549 0.587 0.534 0.587 407300 0.587 up up correct
MEDP.US Medpace Holdings Inc 20260611 0 463.44 478.8 463.44 475.07 249700 475.07 up up correct
MELI.US MercadoLibre Inc 20260611 0 1585.56 1623.32 1546 1610 650200 1610 up up correct
MEOH.US Methanex Corporation 20260611 0 59.65 61.34 58.21 58.95 1649600 58.7561 down down correct
MERC.US Mercer International Inc 20260611 0 0.87 0.91 0.83 0.89 280200 0.89 up up correct
MESO.US Mesoblast Limited 20260611 0 13.8 14.16 13.74 14.12 104300 14.12 up up correct
METC.US Ramaco Resources Inc 20260611 0 14.26 14.89 14.1 14.87 1076800 14.87 up up correct
MFIN.US Medallion Financial Corp 20260611 0 9.95 10.19 9.75 9.81 106881 9.81 down down correct
MGEE.US MGE Energy Inc 20260611 0 77.98 78.75 76.67 76.7 210000 76.7 down down correct
MGNI.US Magnite Inc 20260611 0 15.5 16.21 15.2 16.2 2969800 16.2 up down incorrect
MGNX.US MacroGenics Inc 20260611 0 3.84 4.08 3.81 4.01 712672 4.01 up up correct
MGPI.US MGP Ingredients Inc 20260611 0 16.49 16.74 15.78 16.24 212500 16.24 down down correct
MGRC.US McGrath RentCorp 20260611 0 113.75 115.85 113.29 114.84 126600 114.3703 up down incorrect
MGTX.US MeiraGTx Holdings plc 20260611 0 9.17 9.78 8.9 9.6 876000 9.6 up down incorrect
MGYR.US Magyar Bancorp Inc 20260611 0 17.0774 17.11 17.0774 17.11 1067 17.11 up down incorrect
MIDD.US The Middleby Corporation 20260611 0 155.36 158.94 153.75 157.94 508800 157.94 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260611 0 7 7.49 6.7042 7.19 162454 7.19 up up correct
MIND.US MIND Technology Inc 20260611 0 5.09 5.49 4.84 5.26 292800 5.26 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260611 0 95.26 99.98 94.415 99.54 687800 99.54 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260611 0 1.22 1.3 1.21 1.27 1058100 1.27 up up correct
MITK.US Mitek Systems Inc 20260611 0 15.9 16.43 15.63 16.34 691800 16.34 up up correct
MKSI.US MKS Instruments Inc 20260611 0 326.74 347.27 326.1 345.32 1005600 345.32 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260611 0 17.26 17.75 16.85 17.02 13400 17.02 down down correct
MKTX.US MarketAxess Holdings Inc 20260611 0 114.85 116.78 113.62 116.33 807600 116.33 up up correct
MLAB.US Mesa Laboratories Inc 20260611 0 108.82 108.82 103.94 107.35 239500 107.35 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260611 0 3.12 3.12 3.12 3.12 388036 3.12
MLACU.US Malacca Straits Acquisition Company Limited 20260611 0 3.6 3.6 3.6 3.6 0 3.6
MLCO.US Melco Resorts & Entertainment Limited 20260611 0 5.61 5.64 5.35 5.56 4309800 5.56 down down correct
MLKN.US MillerKnoll Inc 20260611 0 14.94 15.61 14.72 15.59 754900 15.59 up up correct
MMLP.US Martin Midstream Partners L.P 20260611 0 2.8 3 2.78 2.94 114800 2.94 up up correct
MMSI.US Merit Medical Systems Inc 20260611 0 67.08 67.54 65.9 66.89 661700 66.89 down down correct
MMYT.US MakeMyTrip Limited 20260611 0 38.83 41.77 38.26 41.74 2477200 41.74 up up correct
MNDO.US MIND C.T.I. Ltd 20260611 0 0.9467 0.9634 0.9202 0.94 4601 0.94 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260611 0 80.185 82.85 77.63 79.58 2045100 79.58 down up incorrect
MNKD.US MannKind Corporation 20260611 0 3.63 3.79 3.55 3.75 4071300 3.75 up down incorrect
MNOV.US MediciNova Inc 20260611 0 1.25 1.29 1.25 1.28 37900 1.28 up up correct
MNPR.US Monopar Therapeutics Inc 20260611 0 59.85 61.01 58.01 59.095 79100 59.095 down down correct
MNRO.US Monro Inc 20260611 0 13.98 16.12 13.98 16.08 1567400 16.08 up up correct
MNSB.US MainStreet Bancshares Inc 20260611 0 24.29 24.545 24.06 24.4 55830 24.4 up up correct
MNSBP.US MainStreet Bancshares Inc 20260611 0 25 25 25 25 0 24.5341
MNST.US Monster Beverage Corporation 20260611 0 91.62 92.46 91.2 92.03 5129100 92.03 up up correct
MNTK.US Montauk Renewables Inc 20260611 0 1.71 1.73 1.58 1.62 278200 1.62 down down correct
MNTS.US Momentus Inc 20260611 0 11.75 17.49 11.15 16.3 21973000 16.3 up up correct
MNTSW.US Momentus Inc 20260611 0 0.0428 0.0495 0.0381 0.0483 910160 0.0483 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260611 0 3.783 3.783 3.71 3.71 800 3.71 down down correct
MOMO.US Momo Inc 20260611 0 5.48 5.51 5.375 5.51 1100100 5.51 up up correct
MORN.US Morningstar Inc 20260611 0 184.8 186.08 176.92 177.15 395200 176.615 down down correct
MOTS.US Motus GI Holdings Inc 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260611 0 17.255 18.12 16.59 18.12 17800 18.12 up up correct
MPAA.US Motorcar Parts of America Inc 20260611 0 14.68 15.22 14.5695 14.95 222631 14.95 up up correct
MPB.US Mid Penn Bancorp Inc 20260611 0 34 34 33.435 33.92 119227 33.92 down down correct
MPWR.US Monolithic Power Systems Inc 20260611 0 1523.4399 1593.77 1506.8199 1589.55 896700 1587.1283 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260611 0 3.84 3.84 3.74 3.78 811325 15.12 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260611 0 0.55 0.55 0.5 0.518 34400 0.518 down down correct
MRAM.US Everspin Technologies Inc 20260611 0 23.565 24.23 22.39 24.2 1228100 24.2 up down incorrect
MRBK.US Meridian Corporation 20260611 0 19.63 19.85 19.5 19.75 113700 19.75 up down incorrect
MRCY.US Mercury Systems Inc 20260611 0 108.89 119.87 108.76 119.32 807500 119.32 up up correct
MREO.US Mereo BioPharma Group plc 20260611 0 0.306 0.32 0.29 0.312 2961100 0.312 up up correct
MRKR.US Marker Therapeutics Inc 20260611 0 1.42 1.43 1.35 1.37 156300 1.37 down down correct
MRLN.US Marlin Business Services Corp 20260611 0 7.03 7.26 6.77 7.02 2638300 7.02 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260611 0 1.12 1.21 1.12 1.18 48100 1.18 up up correct
MRNA.US Moderna Inc 20260611 0 46.43 49.94 46.3 49.64 6196200 49.64 up up correct
MRTN.US Marten Transport Ltd 20260611 0 17.81 18.29 17.77 18.28 586200 18.2183 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260611 0 5.08 5.285 4.98 5.21 2740800 5.21 up up correct
MRVL.US Marvell Technology Inc 20260611 0 260.54 282.32 258.43 280.71 57254500 280.6408 up up correct
MS.US PO 20260611 0 16.81 16.925 16.81 16.925 66451 16.6627 up up correct
MSBI.US Midland States Bancorp Inc 20260611 0 29.5 29.85 29.09 29.63 138500 29.63 up up correct
MSEX.US Middlesex Water Company 20260611 0 53.72 54.73 52.39 52.46 225200 52.46 down down correct
MSFT.US Microsoft Corporation 20260611 0 395.21 396.85 384 390.34 47224100 390.34 down down correct
MSGM.US Motorsport Games Inc 20260611 0 4.18 4.335 4.11 4.2 48700 4.2 up up correct
MSTR.US MicroStrategy Incorporated 20260611 0 116.11 121.1 113.27 120.15 17574200 120.15 up up correct
MTC.US Mmtec Inc 20260611 0 2.63 3.39 2.63 2.93 122400 2.93 up up correct
MTCH.US Match Group Inc 20260611 0 34.16 34.62 33.79 34.57 2679200 34.3865 up up correct
MTEX.US Mannatech Incorporated 20260611 0 5.63 5.69 5.53 5.69 8000 5.69 up up correct
MTLS.US Materialise NV 20260611 0 6.61 6.68 6.42 6.65 164700 6.65 up up correct
MTRX.US Matrix Service Company 20260611 0 13.13 13.49 12.96 13.47 153600 13.47 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260611 0 365.94 375.25 358.25 374.76 1782200 374.76 up down incorrect
MU.US Micron Technology Inc 20260611 0 904.37 996.77 895.5 995.87 59418900 995.7169 up down incorrect
MVBF.US MVB Financial Corp 20260611 0 28.08 28.08 27.25 27.65 38900 27.65 down down correct
MVIS.US MicroVision Inc 20260611 0 0.37 0.38 0.34 0.36 6071900 0.36 down up incorrect
MVST.US Microvast Holdings Inc 20260611 0 1.14 1.1464 1.07 1.13 3681344 1.13 down up incorrect
MVSTW.US Microvast Holdings Inc 20260611 0 0.0077 0.0083 0.0058 0.008 304824 0.008 up up correct
MXCT.US MaxCyte Inc. 20260611 0 1.17 1.17 1.08 1.1 854000 1.1 down down correct
MYFW.US First Western Financial Inc 20260611 0 29.43 29.91 29.3 29.85 39800 29.85 up up correct
MYGN.US Myriad Genetics Inc 20260611 0 4.41 4.74 4.29 4.63 1711900 4.63 up up correct
MYPS.US Playstudios Inc 20260611 0 0.5581 0.5976 0.5402 0.59 554969 0.59 up up correct
MYPSW.US MYPSW 20260611 0 0.001 0.001 0.001 0.001 100900 0.001
MYRG.US MYR Group Inc 20260611 0 417.13 427.26 412.46 425.08 287900 425.08 up up correct
MYSZ.US My Size Inc 20260611 0 0.463 0.56 0.463 0.47 316100 0.47 up up correct
NAII.US Natural Alternatives International Inc 20260611 0 2.55 2.62 2.48 2.48 13000 2.48 down up incorrect
NATH.US Nathan's Famous Inc 20260611 0 101.8 101.845 101.375 101.58 15507 101.0762 down down correct
NATR.US Nature's Sunshine Products Inc 20260611 0 20.59 20.62 20.27 20.4 148200 20.4 down down correct
NAUT.US Nautilus Biotechnology Inc 20260611 0 2.28 2.39 2.25 2.285 548200 2.285 up up correct
NAVI.US Navient Corporation 20260611 0 7.9 7.925 7.715 7.89 1065800 7.89 down down correct
NBIX.US Neurocrine Biosciences Inc 20260611 0 161.59 164.04 160.18 162.71 764800 162.71 up up correct
NBN.US Northeast Bank 20260611 0 127.15 129.22 125.08 128.69 149300 128.69 up up correct
NBST.US Newbury Street Acquisition Corporation 20260611 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260611 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260611 0 47.7 47.92 47.18 47.67 240700 47.67 down down correct
NBTX.US Nanobiotix S.A 20260611 0 31.71 35.33 31.71 35.33 84361 35.33 up up correct
NCMI.US National CineMedia Inc 20260611 0 3.57 3.6 3.55 3.58 208200 3.58 up up correct
NCNA.US NuCana plc 20260611 0 1.94 2.01 1.81 1.99 186300 1.99 up up correct
NCNO.US nCino Inc 20260611 0 15.06 15.14 14.545 14.74 2844000 14.74 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260611 0 52.9 54.76 52.9 54.01 12656 54.01 up up correct
NCTY.US The9 Limited 20260611 0 4.29 4.75 4.26 4.58 15800 4.58 up up correct
NDAQ.US Nasdaq Inc 20260611 0 86.91 87.26 85.6 86.74 2397700 86.43 down up incorrect
NDLS.US Noodles & Company 20260611 0 13.7 14.45 13.7 14.24 55900 14.24 up up correct
NDRA.US ENDRA Life Sciences Inc 20260611 0 4.23 4.94 4.15 4.44 15900 4.44 up up correct
NDSN.US Nordson Corporation 20260611 0 281.86 288.6 280.72 285.63 459800 284.823 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260611 0 25.78 25.8 25.355 25.64 24185 25.4084 down down correct
NEGG.US Newegg Commerce Inc 20260611 0 16.97 18.87 16.69 18.61 76000 18.61 up up correct
NEO.US NeoGenomics Inc 20260611 0 11.37 11.49 11.09 11.47 2312900 11.47 up up correct
NEOG.US Neogen Corporation 20260611 0 9.21 9.31 8.96 9.25 1150500 9.25 up up correct
NEON.US Neonode Inc 20260611 0 1.15 1.21 1.12 1.2 117300 1.2 up up correct
NEPH.US Nephros Inc 20260611 0 3.3 3.33 3.22 3.33 1500 3.33 up up correct
NERV.US Minerva Neurosciences Inc 20260611 0 4.61 4.81 4.61 4.62 107700 4.62 up up correct
NESR.US National Energy Services Reunited Corp 20260611 0 23.93 25.09 23.8 24.86 2185400 24.86 up up correct
NEWT.US Newtek Business Services Corp 20260611 0 13.68 13.78 13.405 13.7 116685 13.5159 up down incorrect
NEXI.US NexImmune Inc 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260611 0 8.56 8.83 8.23 8.26 2289209 8.26 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260611 0 14.78 14.84 14.59 14.68 379800 14.68 down down correct
NFE.US New Fortress Energy Inc 20260611 0 0.523 0.536 0.516 0.528 1998300 0.528 up up correct
NFLX.US Netflix Inc 20260611 0 81.87 82.1 80.09 81.27 33417600 81.27 down down correct
NHTC.US Natural Health Trends Corp 20260611 0 2.31 2.39 2.25 2.37 14300 2.37 up up correct
NICE.US NICE Ltd 20260611 0 86 88.9 84.99 88.08 773000 88.08 up up correct
NICHX.US NICHX 20260611 0 25.99 25.99 25.99 25.99 0 25.7949
NIU.US Niu Technologies 20260611 0 2.25 2.35 2.24 2.33 390000 2.33 up up correct
NKSH.US National Bankshares Inc 20260611 0 36.56 36.56 36 36.09 17500 36.09 down down correct
NKTR.US Nektar Therapeutics 20260611 0 57.44 60.26 56.49 59.21 794800 59.21 up up correct
NKTX.US Nkarta Inc 20260611 0 2.46 2.805 2.41 2.76 1174500 2.76 up down incorrect
NMFC.US New Mountain Finance Corporation 20260611 0 7.96 8.01 7.86 7.89 386500 7.6365 down down correct
NMIH.US NMI Holdings Inc 20260611 0 37.09 37.25 36.53 36.74 418500 36.74 down down correct
NMRD.US Nemaura Medical Inc 20260611 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260611 0 15.1 15.1 14.595 14.81 1128400 14.81 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260611 0 3.29 3.32 3.19 3.24 30200 3.24 down down correct
NNAVW.US NextNav Inc. Warrant 20260611 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260611 0 2.9 3.02 2.81 2.98 412000 2.98 up down incorrect
NNDM.US Nano Dimension Ltd 20260611 0 1.5 1.54 1.49 1.52 1720828 1.52 up down incorrect
NNOX.US Nano 20260611 0 1.65 1.72 1.61 1.71 863297 1.71 up down incorrect
NODK.US NI Holdings Inc 20260611 0 15.62 15.726 15.389 15.46 11400 15.46 down down correct
NOTV.US Inotiv Inc 20260611 0 0.0275 0.054 0.026 0.05 5119278 0.05 up up correct
NOVT.US Novanta Inc 20260611 0 157.36 164 156.01 162.41 421700 162.41 up up correct
NPCE.US NeuroPace Inc 20260611 0 15.71 16.177 15.52 15.84 96100 15.84 up up correct
NRC.US National Research Corporation 20260611 0 21.34 21.34 18.26 18.79 261849 18.6436 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260611 0 8.37 8.41 8.08 8.38 825000 8.38 up down incorrect
NRIM.US Northrim BanCorp Inc 20260611 0 25.41 25.58 25.04 25.52 106902 25.52 up down incorrect
NRIX.US Nurix Therapeutics Inc 20260611 0 15.19 17.17 15.15 16.98 4030400 16.98 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260611 0 3.76 3.96 3.74 3.92 743526 3.92 up up correct
NSIT.US Insight Enterprises Inc 20260611 0 108.91 111.21 107.06 110.58 306700 110.58 up up correct
NSPR.US InspireMD Inc 20260611 0 0.81 0.82 0.72 0.73 107900 0.73 down down correct
NSSC.US Napco Security Technologies Inc 20260611 0 35.46 36.56 35.16 36.43 459900 36.28 up up correct
NSYS.US Nortech Systems Incorporated 20260611 0 16.99 17.49 16.52 16.6 24300 16.6 down down correct
NTAP.US NetApp Inc 20260611 0 160.91 161.61 157.06 160.47 2463200 159.9841 down down correct
NTCT.US NetScout Systems Inc 20260611 0 40.52 42.17 40.0601 42.09 520489 42.09 up up correct
NTES.US NetEase Inc 20260611 0 125.29 126.22 123.79 125.61 1270300 125.61 up up correct
NTGR.US NETGEAR Inc 20260611 0 23.98 24.47 23.5766 24.33 324004 24.33 up up correct
NTIC.US Northern Technologies International Corporation 20260611 0 8.09 8.1 8.03 8.1 1700 8.1 up up correct
NTLA.US Intellia Therapeutics Inc 20260611 0 12.155 12.445 11.81 12.35 7935800 12.35 up up correct
NTNX.US Nutanix Inc 20260611 0 49.304 49.304 47.78 49.21 2596800 49.21 down down correct
NTRA.US Natera Inc 20260611 0 216.68 221.62 213.07 219.23 736000 219.23 up up correct
NTRB.US Nutriband Inc. Common Stock 20260611 0 3.41 3.53 3.41 3.52 4961 3.52 up up correct
NTRBW.US Nutriband Inc. Warrant 20260611 0 0.9 0.9 0.9 0.9 0 0.9
NTRS.US Northern Trust Corporation 20260611 0 167.26 171.24 166.07 170.75 1533900 170.75 up up correct
NTRSO.US Northern Trust Corporation 20260611 0 18.61 18.65 18.53 18.61 18400 18.3152
NTWK.US NetSol Technologies Inc 20260611 0 4.42 4.48 4.33 4.47 11500 4.47 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260611 0 123.38 123.57 123.15 123.45 6582100 123.45 up up correct
NUWE.US Nuwellis Inc 20260611 0 0.14 0.15 0.14 0.14 94051 4.9
NVAX.US Novavax Inc 20260611 0 8.54 9.09 8.45 9.03 3573400 9.03 up up correct
NVCR.US NovoCure Limited 20260611 0 16.74 17.735 16.41 17.71 1347900 17.71 up up correct
NVDA.US NVIDIA Corporation 20260611 0 201.49 205.66 199.54 204.87 158643203 204.87 up up correct
NVEC.US NVE Corporation 20260611 0 106.94 113.9 106.9 113.85 211900 113.85 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260611 0 527.23 561.39 525.73 559.62 635200 559.62 up up correct
NVNO.US enVVeno Medical Corp 20260611 0 10.305 10.541 9.85 10.23 5200 10.23 down down correct
NVOS.US Novo Integrated Sciences Inc 20260611 0 0.009 0.009 0.009 0.009 0 0.009
NVTS.US Navitas Semiconductor Corporation Common Stock 20260611 0 20.78 22.35 20.27 22.21 23318500 22.21 up up correct
NVVE.US Nuvve Holding Corp 20260611 0 0.38 0.38 0.36 0.3749 6702 6.7482 down down correct
NWBI.US Northwest Bancshares Inc 20260611 0 14.64 14.68 14.475 14.58 847162 14.58 down down correct
NWE.US NorthWestern Corporation 20260611 0 70.29 71.32 69.43 69.46 497219 68.805 down down correct
NWFL.US Norwood Financial Corp 20260611 0 32.07 32.07 31.5 31.91 12500 31.585 down down correct
NWL.US Newell Brands Inc 20260611 0 4.42 4.65 4.26 4.62 8523800 4.62 up up correct
NWPX.US Northwest Pipe Company 20260611 0 124.41 129.58 120.01 129.22 138400 129.22 up up correct
NWS.US News Corporation 20260611 0 30.7 30.755 30.08 30.13 1570212 30.13 down down correct
NWSA.US News Corporation 20260611 0 26.89 26.96 26.24 26.3 3979300 26.3 down down correct
NXPI.US NXP Semiconductors N.V 20260611 0 291.54 303.3 288.39 302.55 5123800 301.5272 up up correct
NXST.US Nexstar Media Group Inc 20260611 0 177.31 177.31 170.87 174.52 342500 174.52 down down correct
NXTC.US NextCure Inc 20260611 0 2.22 2.395 2.135 2.23 136200 2.23 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20260611 0 1.36 1.55 1.34 1.49 684300 1.49 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260611 0 36.19 36.22 35.58 35.98 59800 35.98 down down correct
OCC.US Optical Cable Corporation 20260611 0 27.44 27.98 23.13 23.4 1396300 23.4 down down correct
OCCI.US OFS Credit Company Inc 20260611 0 3.09 3.09 3.01 3.07 154200 2.9615 down up incorrect
OCFC.US OceanFirst Financial Corp 20260611 0 18.36 18.475 18.2 18.4 1086843 18.4 up up correct
OCG.US Oriental Culture Holding LTD 20260611 0 2.03 2.5 2.03 2.19 398100 2.19 up up correct
OCGN.US Ocugen Inc 20260611 0 1.18 1.25 1.17 1.22 4858300 1.22 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260611 0 12.08 12.1 11.92 12.03 504100 11.6928 down down correct
OCUL.US Ocular Therapeutix Inc 20260611 0 8.74 8.875 8.57 8.7 2765400 8.7 down down correct
ODFL.US Old Dominion Freight Line Inc 20260611 0 237.5 248.21 237.16 247.76 1954600 247.76 up down incorrect
OESX.US Orion Energy Systems Inc 20260611 0 9.37 9.7345 9.125 9.455 28328 9.455 up up correct
OFED.US Oconee Federal Financial Corp 20260611 0 18.75 18.75 18.75 18.75 0 18.75
OFIX.US Orthofix Medical Inc 20260611 0 9.65 9.69 9.215 9.23 401553 9.23 down down correct
OFLX.US Omega Flex Inc 20260611 0 30.79 31.06 30.05 30.92 47700 30.5742 up up correct
OFS.US OFS Capital Corporation 20260611 0 3.54 3.65 3.5101 3.62 74840 3.4634 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260611 0 23.5 23.61 23.5 23.6 3700 23.2956 up up correct
OGI.US OrganiGram Holdings Inc 20260611 0 1.06 1.09 1.04 1.08 379800 1.08 up up correct
OKTA.US Okta Inc 20260611 0 113.92 117.87 113.26 117.5 2811800 117.5 up up correct
OLB.US The OLB Group Inc 20260611 0 0.4539 0.4548 0.4244 0.4299 305500 0.4299 down down correct
OLED.US Universal Display Corporation 20260611 0 88.25 90 86.58 89.88 607812 89.3966 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260611 0 77.59 84.21 77.485 83.65 1998800 83.65 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260611 0 9.8 10.04 9.52 9.75 1985100 9.75 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260611 0 2.04 2.04 2.03 2.04 4433500 2.04
OM.US Outset Medical Inc 20260611 0 4.69 4.69 4.28 4.3 140900 4.3 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260611 0 96.72 99.25 96.07 99.2 59400 99.2 up up correct
OMCL.US Omnicell Inc 20260611 0 38.13 38.26 36.55 37.82 1376400 37.82 down down correct
OMER.US Omeros Corporation 20260611 0 10.19 10.48 10.02 10.18 1097400 10.18 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260611 0 0.91 0.925 0.875 0.916 506300 0.916 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260611 0 0.102 0.102 0.102 0.102 0 0.102
ON.US ON Semiconductor Corporation 20260611 0 113.66 116.4 110.76 115.96 12070100 115.96 up up correct
ONB.US Old National Bancorp 20260611 0 24.56 24.8 24.27 24.69 3495600 24.69 up up correct
ONCY.US Oncolytics Biotech Inc 20260611 0 0.8 0.84 0.78 0.82 1673700 0.82 up up correct
ONDS.US Ondas Holdings Inc 20260611 0 9.325 9.897 9.26 9.83 45132500 9.83 up up correct
ONEW.US OneWater Marine Inc 20260611 0 10.7 11.24 10.7 11.08 140000 11.08 up up correct
OPBK.US OP Bancorp 20260611 0 14.26 14.26 13.96 13.99 31065 13.99 down down correct
OPCH.US Option Care Health Inc 20260611 0 21.34 21.43 20.73 20.78 2799900 20.78 down down correct
OPEN.US Opendoor Technologies Inc 20260611 0 4.47 4.605 4.34 4.47 37195800 4.47
OPHC.US OptimumBank Holdings Inc 20260611 0 5.5 5.54 5.5 5.54 6300 5.54 up up correct
OPK.US OPKO Health Inc 20260611 0 1.44 1.46 1.4101 1.45 2062049 1.45 up down incorrect
OPRA.US Opera Limited 20260611 0 17.5 17.86 17.35 17.77 271628 17.4239 up up correct
OPRT.US Oportun Financial Corporation 20260611 0 4.95 5.07 4.84 5.04 398200 5.04 up up correct
OPRX.US OptimizeRx Corporation 20260611 0 5.1 5.28 4.99 5.28 289900 5.28 up up correct
ORGN.US Origin Materials Inc 20260611 0 1.12 1.2 1.09 1.12 325900 1.12
ORGNW.US Origin Materials Inc Warrant 20260611 0 0.0003 0.0007 0.0003 0.0007 22300 0.0007 up up correct
ORGO.US Organogenesis Holdings Inc 20260611 0 2.44 2.465 2.34 2.38 834100 2.38 down down correct
ORGS.US Orgenesis Inc 20260611 0 0.495 0.495 0.495 0.495 100 0.495
ORIC.US ORIC Pharmaceuticals Inc 20260611 0 7.58 7.86 7.455 7.82 2190392 7.82 up up correct
ORLY.US O'Reilly Automotive Inc 20260611 0 90.46 91.73 89.57 90.1 6660300 90.1 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260611 0 3.74 3.86 3.7 3.8 159055 3.8 up up correct
ORRF.US Orrstown Financial Services Inc 20260611 0 39.19 39.34 38.45 39.14 85800 39.14 down down correct
OSBC.US Old Second Bancorp Inc 20260611 0 22.23 22.41 21.94 22.22 300500 22.22 down down correct
OSIS.US OSI Systems Inc 20260611 0 220.27 232.54 220.2 231.02 317900 231.02 up up correct
OSPN.US OneSpan Inc 20260611 0 13.97 14.32 13.85 14.31 365400 14.31 up up correct
OSS.US One Stop Systems Inc 20260611 0 15.68 16.95 15.45 16.84 951200 16.84 up up correct
OSUR.US OraSure Technologies Inc 20260611 0 4.07 4.28 4 4.19 776000 4.19 up up correct
OSW.US OneSpaWorld Holdings Limited 20260611 0 24.09 24.87 23.62 24.81 726200 24.81 up up correct
OTEX.US Open Text Corporation 20260611 0 21.43 22.05 21.27 21.87 3301300 21.87 up up correct
OTLK.US Outlook Therapeutics Inc 20260611 0 0.928 1.17 0.928 1.1 43930100 1.1 up up correct
OTLY.US Oatly Group AB 20260611 0 8.23 8.399 8.08 8.21 121300 8.21 down down correct
OTTR.US Otter Tail Corporation 20260611 0 90.36 90.99 88.43 88.51 252400 88.51 down down correct
OVBC.US Ohio Valley Banc Corp 20260611 0 49.16 49.75 48.91 49.15 44000 48.8585 down down correct
OVID.US Ovid Therapeutics Inc 20260611 0 2.28 2.395 2.162 2.21 2883300 2.21 down up incorrect
OVLY.US Oak Valley Bancorp 20260611 0 35.01 35.3 34.4 34.64 62800 34.64 down up incorrect
OWSCX.US OWSCX 20260611 0 19.33 19.33 19.33 19.33 0 18.8807
OXBR.US Oxbridge Re Holdings Limited 20260611 0 0.84 0.99 0.7 0.875 293514 0.875 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20260611 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260611 0 9.34 9.34 9.16 9.2 862900 8.8017 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260611 0 24.6 24.8 24.6 24.65 1200 24.2273 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20260611 0 25.29 25.3 25.0801 25.24 6117 24.8954 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260611 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260611 0 1.35 1.43 1.35 1.38 1576600 1.314 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260611 0 24.06 24.06 24.06 24.06 0 23.7197
OZK.US Bank OZK 20260611 0 51.21 51.67 50.68 51.63 925700 51.1409 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260611 0 16.26 16.38 16.26 16.36 24000 16.36 up up correct
PAA.US Plains All American Pipeline L.P 20260611 0 22.79 23.08 22.42 22.48 2891900 22.48 down down correct
PAAS.US Pan American Silver Corp 20260611 0 43.82 46.63 43.82 46.53 5502700 46.53 up up correct
PACB.US Pacific Biosciences of California Inc 20260611 0 1.35 1.37 1.31 1.35 5069300 1.35
PAGP.US Plains GP Holdings L.P 20260611 0 24.8 24.93 24.29 24.39 2399700 24.39 down down correct
PAHC.US Phibro Animal Health Corporation 20260611 0 31.5 32 30.845 31.26 262703 31.26 down down correct
PALI.US Palisade Bio Inc 20260611 0 1.67 1.81 1.66 1.78 3094000 1.78 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260611 0 7.36 7.48 7.335 7.35 382500 7.35 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260611 0 261 279.95 258.1 279.53 9672400 279.53 up up correct
PASG.US Passage Bio Inc 20260611 0 5.35 5.75 5.3 5.6 57000 5.6 up up correct
PATK.US Patrick Industries Inc 20260611 0 83.5 85.93 82.35 85.72 491900 85.72 up up correct
PAVM.US PAVmed Inc 20260611 0 4.85 5.01 4.77 4.89 27500 4.89 up up correct
PAX.US Patria Investments Limited 20260611 0 11.25 11.52 11.16 11.5 471200 11.5 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260611 0 6.6 6.8 6.52 6.75 8840100 6.75 up up correct
PAYS.US PaySign Inc 20260611 0 6.99 6.99 6.67 6.69 449900 6.69 down down correct
PAYX.US Paychex Inc 20260611 0 99.15 100.94 98.69 99.27 3147800 99.27 up up correct
PBFS.US Pioneer Bancorp Inc 20260611 0 16.6 16.93 16.6 16.81 11100 16.81 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20260611 0 15.25 15.3 14.61 14.85 32867 14.758 down up incorrect
PBLA.US Panbela Therapeutics Inc 20260611 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260611 0 7.03 7.33 7 7.23 174800 7.23 up up correct
PCAR.US PACCAR Inc 20260611 0 114.65 118.17 114.15 117.58 3203700 117.58 up up correct
PCB.US PCB Bancorp 20260611 0 26.52 26.52 26.05 26.05 16463 26.05 down down correct
PCRX.US Pacira BioSciences Inc 20260611 0 23.5 24.03 23.32 23.36 395700 23.36 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260611 0 2.012 2.48 1.98 2.37 175700 2.37 up up correct
PCT.US PureCycle Technologies Inc 20260611 0 8.245 9.085 8.01 9.02 37120500 9.02 up up correct
PCTTU.US PureCycle Technologies Inc 20260611 0 13.99 13.99 13.99 13.99 0 13.99
PCTTW.US PureCycle Technologies Inc 20260611 0 0.485 0.485 0.485 0.485 44966 0.485
PCTY.US Paylocity Holding Corporation 20260611 0 109.75 111.32 106.43 108.23 628700 108.23 down down correct
PCVX.US Vaxcyte Inc 20260611 0 46.035 47.65 45.3 47.29 2039000 47.29 up up correct
PCYO.US Pure Cycle Corporation 20260611 0 10.57 10.75 10.405 10.56 61500 10.56 down down correct
PDD.US Pinduoduo Inc 20260611 0 80.42 81.47 78.87 81.3 10188500 81.3 up up correct
PDEX.US Pro 20260611 0 61.98 63.005 59.06 62.92 70346 62.92 up up correct
PDFS.US PDF Solutions Inc 20260611 0 60 64.275 59.06 63.85 1034367 63.85 up up correct
PDLB.US PDL Community Bancorp 20260611 0 19.42 19.56 19.04 19.25 75300 19.25 down down correct
PDSB.US PDS Biotechnology Corporation 20260611 0 1.07 1.14 1.04 1.12 593400 1.12 up up correct
PDSKX.US PDSKX 20260611 0 28.38 28.38 28.38 28.38 0 28.1873
PDSRX.US PDSRX 20260611 0 28.11 28.11 28.11 28.11 0 27.9293
PDSYX.US PDSYX 20260611 0 28.81 28.81 28.81 28.81 0 28.6169
PEB.US PH 20260611 0 18.4 18.53 18.36 18.53 91617 18.1722 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260611 0 44.68 44.68 43.61 44.055 21736 44.055 down down correct
PEBO.US Peoples Bancorp Inc 20260611 0 35.98 36.33 35.7 36.09 235400 36.09 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260611 0 41.76 41.98 41.5 41.53 984900 41.3172 down down correct
PEGA.US Pegasystems Inc 20260611 0 32.37 33.02 31.97 32.81 1535100 32.7772 up up correct
PENN.US Penn National Gaming Inc 20260611 0 21.41 21.92 20.85 21.21 3344200 21.21 down down correct
PEP.US PepsiCo Inc 20260611 0 144.86 145.4 143.57 143.73 8653900 143.73 down down correct
PERI.US Perion Network Ltd 20260611 0 7.9 8.32 7.79 8.27 522600 8.27 up up correct
PESI.US Perma 20260611 0 9.59 9.86 9.33 9.78 160300 9.78 up up correct
PETS.US PetMed Express Inc 20260611 0 1.76 1.85 1.71 1.84 140600 1.84 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260611 0 0.7437 0.7997 0.7437 0.7997 19422 0.7997 up up correct
PETZ.US TDH Holdings Inc 20260611 0 1.26 1.825 1.26 1.7 748600 1.7 up up correct
PFALX.US PFALX 20260611 0 6.86 6.86 6.86 6.86 0 6.8072
PFBC.US Preferred Bank 20260611 0 101.32 101.85 99.13 100.98 67700 100.2287 down down correct
PFFLX.US PFFLX 20260611 0 6.86 6.86 6.86 6.86 0 6.8082
PFG.US Principal Financial Group Inc 20260611 0 109.78 110.25 108.74 109.69 1014800 109.69 down down correct
PFIS.US Peoples Financial Services Corp 20260611 0 63.54 63.69 62.33 62.78 52300 62.78 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260611 0 8.07 8.1 7.9 7.9 1091300 7.7268 down down correct
PFX.US Phenixfin Corporation 20260611 0 43.8536 43.8536 43.8536 43.8536 638 43.8536
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260611 0 23.83 23.83 23.83 23.83 300 23.4964
PGC.US Peapack 20260611 0 45.76 46.36 45.23 46.11 134100 46.11 up up correct
PGEN.US Precigen Inc 20260611 0 3.89 4.58 3.8 4.53 9956300 4.53 up up correct
PGNY.US Progyny Inc 20260611 0 25.95 26.085 25.495 25.65 1200800 25.65 down down correct
PHAR.US Pharming Group NV 20260611 0 12.28 12.88 12.28 12.88 2400 12.88 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260611 0 9.88 10.48 9.74 10.27 796600 10.27 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260611 0 1.08 1.08 1.055 1.08 177700 1.08
PHUN.US Phunware Inc 20260611 0 1.94 2.005 1.94 1.99 64600 1.99 up up correct
PHVS.US Pharvaris N.V 20260611 0 31.51 32.46 31.19 32.2 396728 32.2 up up correct
PI.US Impinj Inc 20260611 0 124.44 131.5 122.62 130.08 237700 130.08 up up correct
PIIVX.US PIIVX 20260611 0 51.39 51.39 51.39 51.39 0 51.39
PINC.US Premier Inc 20260611 0 50.1888 50.1888 50.1888 50.1888 12 50.0144
PKBK.US Parke Bancorp Inc 20260611 0 32.06 32.06 31.42 31.95 68407 31.7613 down up incorrect
PKOH.US Park 20260611 0 33.46 34.31 33.1 34.1 55000 34.1 up down incorrect
PLAB.US Photronics Inc 20260611 0 29.41 30.77 28.59 30.73 1445200 30.73 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260611 0 12.64 13.46 12.53 13.18 2592300 13.18 up up correct
PLBC.US Plumas Bancorp 20260611 0 56 56.15 55.26 55.7 49200 55.7 down up incorrect
PLBY.US PLBY Group Inc 20260611 0 1.39 1.45 1.39 1.45 435001 1.45 up down incorrect
PLCE.US The Children's Place Inc 20260611 0 3.48 3.61 3.45 3.59 288700 3.59 up up correct
PLMR.US Palomar Holdings Inc 20260611 0 113.84 116.15 112.705 115.15 261600 115.15 up up correct
PLPC.US Preformed Line Products Company 20260611 0 360.11 381.88 360.11 376.47 89300 376.2774 up up correct
PLRX.US Pliant Therapeutics Inc 20260611 0 1.19 1.19 1.13 1.14 491599 1.14 down down correct
PLSE.US Pulse Biosciences Inc 20260611 0 25.18 27.595 24.81 26.89 450600 26.89 up up correct
PLTK.US Playtika Holding Corp 20260611 0 3.15 3.275 3.11 3.13 2465100 3.13 down down correct
PLUG.US Plug Power Inc 20260611 0 2.86 2.89 2.74 2.83 46572800 2.83 down down correct
PLUS.US ePlus inc 20260611 0 83.81 85.09 82.48 83.78 316400 83.5055 down down correct
PLXS.US Plexus Corp 20260611 0 281.35 288.66 279.19 287.93 336000 287.93 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260611 0 0.7 0.7799 0.7 0.7501 191000 0.7501 up up correct
PMFLX.US PMFLX 20260611 0 10.12 10.12 10.12 10.12 0 10.0843
PMT.US PC 20260611 0 17.82 17.91 17.76 17.875 35297 17.875 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260611 0 18.58 19.06 18.49 18.92 35500 18.92 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260611 0 1.06 1.09 1.035 1.09 368400 1.09 up up correct
PNBK.US Patriot National Bancorp Inc 20260611 0 0.98 0.98 0.92 0.94 468200 0.94 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260611 0 93.76 94.3 91.74 93.74 1547230 93.74 down down correct
PNNT.US PennantPark Investment Corporation 20260611 0 3.78 3.81 3.74 3.79 648800 3.7061 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260611 0 187.02 190.73 184.58 187.12 38700 187.12 up up correct
PNTG.US The Pennant Group Inc 20260611 0 32.44 32.923 31.33 32.78 124800 32.78 up up correct
PODD.US Insulet Corporation 20260611 0 150.03 150.86 147.34 149.19 1501800 149.19 down down correct
POLA.US Polar Power Inc 20260611 0 1.69 1.7599 1.66 1.7 64188 1.7 up up correct
POOL.US Pool Corporation 20260611 0 190.35 193.87 186.31 192.34 1030200 192.34 up up correct
POW.US Powered Brands 20260611 0 28.77 30 28.77 29.926 32000 29.926 up up correct
POWI.US Power Integrations Inc 20260611 0 76.66 78.35 73.96 77.76 694800 77.76 up up correct
POWL.US Powell Industries Inc 20260611 0 272.64 293.27 268.12 290.5 679100 290.5 up up correct
POWW.US AMMO Inc 20260611 0 2.03 2.03 2 2.02 219600 2.02 down down correct
POWWP.US AMMO Inc 20260611 0 23.51 23.695 23.51 23.67 2300 23.67 up up correct
PPBT.US Purple Biotech Ltd 20260611 0 2.25 2.3 1.48 1.54 10509800 1.54 down down correct
PPC.US Pilgrim's Pride Corporation 20260611 0 29.43 29.98 29.4 29.66 1020000 29.66 up up correct
PPIH.US Perma 20260611 0 25.62 27.11 25.42 26.91 291700 26.91 up up correct
PPSI.US Pioneer Power Solutions Inc 20260611 0 4.17 4.2037 4.02 4.18 120135 4.18 up up correct
PPTA.US Midas Gold Corp. 20260611 0 21.34 23.46 21.09 23.44 4922200 23.44 up up correct
PRAA.US PRA Group Inc 20260611 0 15.24 15.56 14.44 15.52 609400 15.52 up up correct
PRAX.US Praxis Precision Medicines Inc 20260611 0 241.01 252.78 239.41 247.98 428900 247.98 up up correct
PRCH.US Porch Group Inc 20260611 0 9.52 9.8 9.295 9.72 877400 9.72 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260611 0 28.17 28.17 25.59 27.69 2589300 27.69 down down correct
PRDO.US Perdoceo Education Corporation 20260611 0 35.15 35.65 35.1 35.31 434700 35.31 up up correct
PRFX.US PainReform Ltd 20260611 0 1.53 1.53 1.45 1.48 107579 1.48 down down correct
PRGS.US Progress Software Corporation 20260611 0 31.29 31.83 30.54 31.59 364000 31.59 up up correct
PRIM.US Primoris Services Corporation 20260611 0 94.5 96.246 87.4 94.5 4296414 94.4223
PRIVX.US Sharespost 100 Fund 20260611 0 50.42 50.42 50.42 50.42 0 50.42
PRLD.US Prelude Therapeutics Incorporated 20260611 0 3.95 4.13 3.89 4.11 204900 4.11 up up correct
PRLVX.US PRLVX 20260611 0 49.41 49.41 49.41 49.41 0 49.41
PROF.US Profound Medical Corp 20260611 0 6.8 6.8 6.527 6.65 33400 6.65 down down correct
PROV.US Provident Financial Holdings Inc 20260611 0 17.24 17.24 16.94 16.97 6400 16.97 down down correct
PRPH.US ProPhase Labs Inc 20260611 0 0.0998 0.0998 0.09 0.09 30144 0.09 down down correct
PRPL.US Purple Innovation Inc 20260611 0 0.402 0.4311 0.3946 0.4238 8263 10.595 up up correct
PRPO.US Precipio Inc 20260611 0 22.145 23.17 22.145 22.63 12300 22.63 up up correct
PRQR.US ProQR Therapeutics N.V 20260611 0 1.41 1.46 1.39 1.44 346139 1.44 up up correct
PRTA.US Prothena Corporation plc 20260611 0 7.89 8.46 7.73 8.26 634229 8.26 up up correct
PRTC.US PureTech Health plc 20260611 0 16.98 16.98 16.74 16.8645 2689 16.8645 down down correct
PRTH.US Priority Technology Holdings Inc 20260611 0 5.99 6.16 5.91 6.14 235000 6.14 up up correct
PRTS.US CarParts.com Inc 20260611 0 6 6.61 5.9801 6.52 95705 6.52 up up correct
PRVA.US Privia Health Group Inc 20260611 0 22.98 23.58 22.75 23.36 956500 23.36 up up correct
PSA.US PQ 20260611 0 15.27 15.38 15.27 15.37 5341 15.1228 up up correct
PSEC.US Prospect Capital Corporation 20260611 0 2.25 2.28 2.23 2.28 5354200 2.2448 up down incorrect
PSHG.US Performance Shipping Inc 20260611 0 1.78 1.82 1.71 1.73 58200 1.73 down down correct
PSMT.US PriceSmart Inc 20260611 0 175.66 180.42 174.45 180.29 246800 180.29 up up correct
PSNL.US Personalis Inc 20260611 0 9.7 9.72 9.14 9.42 3685200 9.42 down down correct
PSTV.US Plus Therapeutics Inc 20260611 0 5.3 5.5 5.23 5.42 76700 5.42 up up correct
PTC.US PTC Inc 20260611 0 133.96 134.24 118 118.39 3000800 118.39 down up incorrect
PTCT.US PTC Therapeutics Inc 20260611 0 73.4 75.51 72.66 74.71 2245400 74.71 up up correct
PTEN.US Patterson 20260611 0 12.14 12.2 11.44 11.49 8884000 11.49 down down correct
PTGX.US Protagonist Therapeutics Inc 20260611 0 106.28 110.82 106.28 109.79 564100 109.79 up up correct
PTIX.US Protagenic Therapeutics Inc 20260611 0 0.68 0.68 0.68 0.68 500 0.68
PTLO.US Portillo's Inc. Class A Common Stock 20260611 0 4.21 4.5 4.14 4.47 1851100 4.47 up up correct
PTON.US Peloton Interactive Inc 20260611 0 5.62 5.69 5.48 5.65 5951700 5.65 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260611 0 0.008 0.008 0.007 0.007 19500 0.007 down up incorrect
PUBM.US PubMatic Inc 20260611 0 11.2 11.325 10.73 11.27 554600 11.27 up up correct
PUCK.US Goal Acquisitions Corp 20260611 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260611 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260611 0 1.375 1.42 1.37 1.38 12300 1.38 up up correct
PWP.US Perella Weinberg Partners 20260611 0 14.78 15.84 14.54 15.47 2214700 15.47 up up correct
PXLW.US Pixelworks Inc 20260611 0 6.4 6.97 6.25 6.97 154800 6.97 up up correct
PXS.US Pyxis Tankers Inc 20260611 0 4.7 4.78 4.47 4.7 44700 4.7
PYPD.US PolyPid Ltd 20260611 0 4.55 4.803 4.5 4.57 103100 4.57 up up correct
PYPL.US PayPal Holdings Inc 20260611 0 40.51 41.26 40.2 41.24 14757100 41.24 up up correct
PYXS.US Pyxis Oncology Inc. 20260611 0 1.67 1.73 1.54 1.67 806100 1.67
PZZA.US Papa John's International Inc 20260611 0 31.58 32.4 31.01 32.34 1099400 32.34 up up correct
QCOM.US QUALCOMM Incorporated 20260611 0 190.92 203.84 190.75 202.96 18933100 202.96 up down incorrect
QCRH.US QCR Holdings Inc 20260611 0 96.25 96.8 95.17 96.38 90488 96.278 up up correct
QDEL.US Quidel Corporation 20260611 0 13.3 14.12 12.87 14.09 2262300 14.09 up up correct
QFIN.US 360 DigiTech Inc 20260611 0 14.83 15.07 14.5 15 1487900 15 up down incorrect
QH.US Quhuo Limited 20260611 0 7.02 8.15 5.15 7.41 15059600 7.41 up down incorrect
QLYS.US Qualys Inc 20260611 0 108.93 111.8 107.25 110.83 482600 110.83 up up correct
QMCO.US Quantum Corporation 20260611 0 12.61 13.09 11.75 13.06 1062100 13.06 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260611 0 5.08 5.15 4.33 4.7 23100 4.7 down down correct
QNST.US QuinStreet Inc 20260611 0 12.2 12.42 11.775 12.19 710205 12.19 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260611 0 30.32 30.87 30.09 30.87 127600 30.1334 up up correct
QRHC.US Quest Resource Holding Corporation 20260611 0 1.4 1.4 1.31 1.33 13500 1.33 down down correct
QRVO.US Qorvo Inc 20260611 0 95.68 97.98 95.06 97.66 1262700 97.66 up up correct
QSI.US Quantum 20260611 0 0.946 0.985 0.915 0.973 3444700 0.973 up up correct
QSIAW.US Quantum 20260611 0 0.1994 0.1994 0.1994 0.1994 0 0.1994
QTRX.US Quanterix Corporation 20260611 0 3.1 3.155 3 3.03 627900 3.03 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260611 0 9.48 10.05 9.33 9.91 13028600 9.91 up up correct
QUIK.US QuickLogic Corporation 20260611 0 20.11 21.85 20.11 21.8 306117 21.8 up up correct
QURE.US uniQure N.V 20260611 0 26.69 27.69 26.01 26.82 1309200 26.82 up up correct
RAIL.US FreightCar America Inc 20260611 0 7.9 8.3 7.86 8.23 175700 8.23 up up correct
RAIN.US Rain Therapeutics Inc 20260611 0 2.01 2.03 1.96 2.011 7700 2.011 up up correct
RAND.US Rand Capital Corporation 20260611 0 10.15 10.15 10.15 10.15 1760 10.15
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260611 0 0.8 0.811 0.76 0.802 564200 0.802 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260611 0 22.93 24.08 22.48 23.98 1527200 23.98 up up correct
RAVE.US RAVE Restaurant Group Inc 20260611 0 3.17 3.36 3.13 3.29 43600 3.29 up up correct
RBB.US RBB Bancorp 20260611 0 24.7 24.75 24.32 24.5 142700 24.5 down down correct
RBBN.US Ribbon Communications Inc 20260611 0 2.64 2.7 2.58 2.7 582900 2.7 up up correct
RBCAA.US Republic Bancorp Inc 20260611 0 88 88.7799 86.785 86.875 94414 86.3672 down down correct
RBCN.US Rubicon Technology Inc 20260611 0 5.35 5.35 5.25 5.35 500 5.35
RBKB.US Rhinebeck Bancorp Inc 20260611 0 16.3999 16.6849 16.3999 16.55 17043 11.8468 up up correct
RCAT.US Red Cat Holdings Inc 20260611 0 10.92 12.06 10.88 12.01 12425300 12.01 up up correct
RCEL.US AVITA Medical Inc 20260611 0 4.15 4.15 3.97 3.97 158700 3.97 down down correct
RCILX.US RCILX 20260611 0 9.02 9.02 9.02 9.02 0 9.02
RCKT.US Rocket Pharmaceuticals Inc 20260611 0 2.59 2.7 2.53 2.66 2556500 2.66 up down incorrect
RCKY.US Rocky Brands Inc 20260611 0 38.6 39.9 38.44 39.665 25414 39.665 up up correct
RCMT.US RCM Technologies Inc 20260611 0 24.56 25.47 23.82 25.07 82300 25.07 up down incorrect
RCON.US Recon Technology Ltd 20260611 0 0.56 0.65 0.55 0.58 217300 0.58 up down incorrect
RDCM.US RADCOM Ltd 20260611 0 12.72 12.89 12.5 12.74 134600 12.74 up up correct
RDHL.US RedHill Biopharma Ltd 20260611 0 0.89 0.93 0.88 0.921 322300 0.921 up up correct
RDI.US Reading International Inc 20260611 0 1.2 1.26 1.13 1.24 18100 1.24 up up correct
RDNT.US RadNet Inc 20260611 0 58.21 59.56 57.2 58.2 626400 58.2 down down correct
RDVT.US Red Violet Inc 20260611 0 53.67 56.11 52.95 55.68 121900 55.68 up up correct
RDWR.US Radware Ltd 20260611 0 28.42 29.15 28.25 29.11 105700 29.11 up up correct
REAL.US The RealReal Inc 20260611 0 9.16 9.985 9.02 9.84 2957200 9.84 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260611 0 1.64 1.65 1.55 1.59 3706744 1.59 down down correct
REE.US REE Automotive Ltd. 20260611 0 0.41 0.421 0.375 0.395 43000 0.395 down down correct
REED.US Reed's Inc 20260611 0 1.65 1.79 1.65 1.7 15000 1.7 up up correct
REFR.US Research Frontiers Incorporated 20260611 0 0.75 0.75 0.72 0.74 15400 0.74 down up incorrect
REG.US Regency Centers Corporation 20260611 0 80.56 81.4 80.53 80.69 1664700 79.935 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260611 0 604.31 618.1 603.57 611.48 943100 611.48 up up correct
REKR.US Rekor Systems Inc 20260611 0 0.696 0.71 0.67 0.707 1739300 0.707 up up correct
RELL.US Richardson Electronics Ltd 20260611 0 16.37 17.4 16.37 17.37 158000 17.37 up up correct
RELY.US Remitly Global Inc. Common Stock 20260611 0 18.04 18.8 17.7 18.79 4637800 18.79 up up correct
REPL.US Replimune Group Inc 20260611 0 8.45 8.99 8.25 8.62 2052600 8.62 up up correct
RETO.US ReTo Eco 20260611 0 2.82 2.92 2.75 2.85 36533 2.85 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260611 0 23.41 23.71 23.19 23.42 877400 23.42 up up correct
RFIL.US RF Industries Ltd 20260611 0 16.93 18.71 16.5001 18.57 207253 18.57 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260611 0 20.49 20.7 18.8 19.69 92500 19.69 down down correct
RGCO.US RGC Resources Inc 20260611 0 23.73 23.83 23.01 23.66 7300 23.4657 down down correct
RGEN.US Repligen Corporation 20260611 0 130.93 133.95 129.77 133.33 647100 133.33 up up correct
RGLD.US Royal Gold Inc 20260611 0 196.82 205.25 195.76 204.57 796000 204.0812 up up correct
RGNX.US REGENXBIO Inc 20260611 0 6.07 6.315 5.88 6.28 1393700 6.28 up up correct
RGP.US Resources Connection Inc 20260611 0 4.66 4.77 4.61 4.67 370411 4.67 up down incorrect
RIBT.US RiceBran Technologies 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260611 0 25.49 26.96 25.19 26.91 69400 26.8313 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260611 0 30.93 32.45 30.77 32.08 356429 32.08 up up correct
RILY.US B. Riley Financial Inc 20260611 0 8.4 8.58 8.3 8.46 501500 8.46 up up correct
RILYN.US B. Riley Financial Inc 20260611 0 24.93 24.98 24.91 24.93 12500 24.5261
RILYP.US B. Riley Financial Inc 20260611 0 16.51 16.51 15.9 16.1 10000 16.1 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260611 0 21.05 21.49 21.05 21.33 28400 20.9466 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260611 0 19.68 19.835 19.58 19.68 20992 19.3436
RIOT.US Riot Blockchain Inc 20260611 0 24.23 26.435 24.09 26.14 15852100 26.14 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260611 0 14.73 15.64 14.482 15.54 29012100 15.54 up up correct
RKDA.US Arcadia Biosciences Inc 20260611 0 1.13 1.94 0.97 1.07 122272400 1.07 down down correct
RKLB.US Rocket Lab USA Inc. 20260611 0 106.59 115.045 105.4 114.78 26119300 114.78 up up correct
RLAY.US Relay Therapeutics Inc 20260611 0 13.58 14.36 13.435 14.24 2092700 14.24 up up correct
RLMD.US Relmada Therapeutics Inc 20260611 0 6.43 6.62 6.36 6.52 865361 6.52 up up correct
RLYB.US Rallybio Corporation Common Stock 20260611 0 15.76 16.165 15.76 15.92 25500 15.92 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260611 0 14.96 14.995 14.69 14.72 21400 14.72 down down correct
RMBS.US Rambus Inc 20260611 0 143 146.55 137.52 144.47 3539900 144.47 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260611 0 1.66 1.66 1.58 1.61 11500 1.61 down down correct
RMNI.US Rimini Street Inc 20260611 0 4.12 4.185 4.085 4.17 333900 4.17 up up correct
RMR.US The RMR Group Inc 20260611 0 21.05 21.26 20.84 20.92 175500 20.4639 down down correct
RMTI.US Rockwell Medical Inc 20260611 0 0.6626 0.6674 0.6025 0.6226 48738 6.226 down down correct
RNA.US Avidity Biosciences Inc 20260611 0 11.69 12.525 11.4031 12.43 328730 12.43 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260611 0 5.27 5.82 5.17 5.69 8415 5.69 up up correct
RNST.US Renasant Corporation 20260611 0 42.25 42.42 41.66 42.26 1113600 42.0193 up up correct
RNW.US Renew Energy Global PLC 20260611 0 6.09 6.4 6.09 6.34 1171800 6.34 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260611 0 0.005 0.005 0.005 0.005 5000 0.005
RNXT.US RenovoRx Inc. Common Stock 20260611 0 0.874 0.874 0.851 0.865 262600 0.865 down down correct
ROAD.US Construction Partners Inc 20260611 0 105.36 106.76 103 105.7 740000 105.7 up up correct
ROCK.US Gibraltar Industries Inc 20260611 0 37.68 39.6 37.24 39.41 348300 39.41 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260611 0 28.64 29.76 28.51 29.73 4507300 29.73 up up correct
ROKU.US Roku Inc 20260611 0 117.13 120.105 115 119.64 2414700 119.64 up up correct
ROOT.US Root Inc 20260611 0 54.43 56.74 53.77 54.74 210800 54.74 up up correct
ROST.US Ross Stores Inc 20260611 0 234.94 240.51 233.39 239.11 3147600 239.11 up up correct
RPAY.US Repay Holdings Corporation 20260611 0 3.43 3.47 3.32 3.42 327100 3.42 down down correct
RPD.US Rapid7 Inc 20260611 0 7.02 7.29 6.82 7.13 1555200 7.13 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260611 0 1.86 1.97 1.81 1.88 46100 1.88 up up correct
RPRX.US Royalty Pharma plc 20260611 0 55.17 55.4 54.85 55.29 3073000 55.29 up up correct
RRBI.US Red River Bancshares Inc 20260611 0 93.75 94.47 90.51 91.43 112100 91.43 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260611 0 4.58 4.76 4.45 4.73 160200 4.73 up up correct
RRR.US Red Rock Resorts Inc 20260611 0 62.52 62.965 61.67 62.32 852500 62.0633 down down correct
RSSS.US Research Solutions Inc 20260611 0 2.26 2.32 2.22 2.25 88700 2.25 down up incorrect
RSVR.US Reservoir Media Inc 20260611 0 10.57 10.57 10.17 10.26 46400 10.26 down up incorrect
RSVRW.US Reservoir Media Management Inc 20260611 0 0.12 0.12 0.12 0.12 0 0.12
RUN.US Sunrun Inc 20260611 0 12.02 12.605 11.75 12.55 7478500 12.55 up down incorrect
RUSHA.US Rush Enterprises Inc 20260611 0 68.4 69.21 67.25 69.09 556100 69.09 up down incorrect
RUSHB.US Rush Enterprises Inc 20260611 0 71.14 71.41 69.79 70.21 93600 70.21 down up incorrect
RVMD.US Revolution Medicines Inc 20260611 0 144.625 150.35 143.468 149.23 2202000 149.23 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260611 0 0.74 0.76 0.64 0.76 80447 0.76 up up correct
RVSB.US Riverview Bancorp Inc 20260611 0 6.02 6.22 5.91 5.95 55000 5.9274 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260611 0 6.1 6.105 6 6.09 459100 6.09 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260611 0 3 3.16 2.95 3.15 25424800 3.15 up up correct
RXST.US RxSight Inc. Common Stock 20260611 0 4.63 4.9 4.48 4.8 1762069 4.8 up up correct
RXT.US Rackspace Technology Inc 20260611 0 5.19 5.63 4.99 5.6 16945674 5.6 up up correct
RYAAY.US Ryanair Holdings plc 20260611 0 56.4 59.42 56.23 59.39 835500 59.39 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260611 0 85.61 89.08 84.9 87.66 684100 87.66 up up correct
RZB.US Reinsurance Group of America Incorporated 20260611 0 25.33 25.34 25.33 25.33 9400 25.33
RZLT.US Rezolute Inc 20260611 0 3.79 3.999 3.705 3.86 1151100 3.86 up up correct
SABR.US Sabre Corporation 20260611 0 1.66 1.695 1.58 1.68 3619600 1.68 up up correct
SABS.US SAB Biotherapeutics Inc 20260611 0 3.35 3.4 3.3 3.38 239800 3.38 up up correct
SABSW.US SAB Biotherapeutics Inc 20260611 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260611 0 72.14 72.21 71.48 71.87 110500 71.87 down down correct
SAIA.US Saia Inc 20260611 0 471.04 489.47 467.88 487.14 506000 487.14 up up correct
SALM.US Salem Media Group Inc 20260611 0 0.945 0.95 0.945 0.95 18195 0.95 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260611 0 11.28 11.28 10.95 11 72200 10.79 down down correct
SANA.US Sana Biotechnology Inc 20260611 0 2.82 2.88 2.74 2.77 2952000 2.77 down down correct
SANM.US Sanmina Corporation 20260611 0 236 248.62 233.14 246.98 515300 246.98 up up correct
SATS.US EchoStar Corporation 20260611 0 117.73 128.46 115.52 128.13 16440600 128.13 up up correct
SBAC.US SBA Communications Corporation 20260611 0 206 207.28 201.06 203.65 723200 203.65 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260611 0 31.14 31.44 30.6 31.32 643500 31.1345 up down incorrect
SBET.US Sharplink Gaming Ltd 20260611 0 5.16 5.45 5.11 5.43 6786000 5.43 up up correct
SBFG.US SB Financial Group Inc 20260611 0 22.67 22.85 21.71 22.85 17800 22.85 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260611 0 14.25 14.565 14.07 14.45 368896 14.45 up up correct
SBLK.US Star Bulk Carriers Corp 20260611 0 26.8 27.325 26.75 27.15 1303325 26.65 up up correct
SBNY.US Signature Bank 20260611 0 0.325 0.5 0.325 0.47 682900 0.47 up up correct
SBRA.US Sabra Health Care REIT Inc 20260611 0 18.84 19.01 18.49 18.49 2518300 18.49 down down correct
SBSI.US Southside Bancshares Inc 20260611 0 34.15 34.2 33.63 34.02 99800 34.02 down down correct
SBUX.US Starbucks Corporation 20260611 0 98.96 102.56 98.89 102.28 10434800 102.28 up up correct
SCHL.US Scholastic Corporation 20260611 0 44.33 44.54 43.3 44.01 188300 44.01 down down correct
SCKT.US Socket Mobile Inc 20260611 0 0.93 0.94 0.9 0.93 231900 0.93
SCOR.US comScore Inc 20260611 0 7.91 7.955 7.63 7.73 126622 7.73 down down correct
SCPS.US Scopus BioPharma Inc 20260611 0 0.0004 0.0004 0.0004 0.0004 900 0.0004
SCSC.US ScanSource Inc 20260611 0 49.06 49.68 47.66 49.54 165346 49.54 up up correct
SCVL.US Shoe Carnival Inc 20260611 0 16.87 17.475 16.75 17.43 965214 17.2336 up up correct
SCYX.US SCYNEXIS Inc 20260611 0 4.18 4.372 4.18 4.245 46842 4.245 up up correct
SDGR.US Schrödinger Inc 20260611 0 14.19 14.66 13.9 14.6 920600 14.6 up up correct
SEAC.US SeaChange International Inc 20260611 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260611 0 8.96 9.01 8.062 8.53 61800 8.53 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260611 0 0.059 0.059 0.059 0.059 0 0.059
SEDG.US SolarEdge Technologies Inc 20260611 0 56 58.52 55.285 58.44 2521200 58.44 up down incorrect
SEED.US Origin Agritech Limited 20260611 0 1 1 0.96 0.98 29400 0.98 down up incorrect
SEER.US Seer Inc 20260611 0 1.72 1.72 1.68 1.7 155631 1.7 down up incorrect
SEIC.US SEI Investments Company 20260611 0 88.84 89.37 87.66 88.15 407600 88.15 down up incorrect
SELF.US Global Self Storage Inc 20260611 0 5.13 5.16 5.11 5.15 9300 5.0773 up up correct
SENEA.US Seneca Foods Corporation 20260611 0 149.27 152.98 146.05 149.21 188900 149.21 down down correct
SENEB.US Seneca Foods Corporation 20260611 0 145.75 145.75 145.75 145.75 131 145.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20260611 0 2.03 2.045 1.9 1.93 51400 1.93 down down correct
SFBC.US Sound Financial Bancorp Inc 20260611 0 42.47 43.25 42.28 43.25 4221 43.25 up up correct
SFBS.US ServisFirst Bancshares Inc 20260611 0 80.88 81.78 80.29 81.56 248000 81.2027 up up correct
SFIX.US Stitch Fix Inc 20260611 0 3.83 4.305 3.75 4.2 6232600 4.2 up up correct
SFM.US Sprouts Farmers Market Inc 20260611 0 86.16 88.81 84.31 88.12 1861400 88.12 up up correct
SFNC.US Simmons First National Corporation 20260611 0 22 22.28 21.83 22.19 1239400 21.9781 up up correct
SFST.US Southern First Bancshares Inc 20260611 0 60.82 61.64 59.79 61.51 128800 61.51 up up correct
SGA.US Saga Communications Inc 20260611 0 8.77 8.96 8.76 8.84 51700 8.84 up up correct
SGC.US Superior Group of Companies Inc 20260611 0 13.43 13.49 13.06 13.47 32100 13.47 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260611 0 4.92 4.92 4.67 4.79 85400 4.79 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260611 0 13.45 14.87 13.25 14.73 2857200 14.73 up up correct
SGMO.US Sangamo Therapeutics Inc 20260611 0 0.14 0.16 0.13 0.15 2100500 0.15 up up correct
SGRP.US SPAR Group Inc 20260611 0 0.79 0.87 0.76 0.84 152200 0.84 up up correct
SGRY.US Surgery Partners Inc 20260611 0 14.24 14.95 14.24 14.94 1370800 14.94 up up correct
SHBI.US Shore Bancshares Inc 20260611 0 22.2 22.47 21.95 22.28 238626 22.28 up up correct
SHC.US Sotera Health Company 20260611 0 16.35 16.479 16.105 16.39 3826900 16.39 up up correct
SHEN.US Shenandoah Telecommunications Company 20260611 0 16.32 16.56 16 16.14 275500 16.14 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260611 0 15.52 15.79 15.48 15.6 106000 15.3797 up up correct
SHLS.US Shoals Technologies Group Inc 20260611 0 9.29 9.955 9.12 9.89 5530500 9.89 up up correct
SHO.US PI 20260611 0 21.185 21.2 21.15 21.2 2966 20.8497 up up correct
SHOO.US Steven Madden Ltd 20260611 0 44.68 45.94 44.41 45.89 1093500 45.89 up up correct
SIBN.US SI 20260611 0 15.34 15.56 15.13 15.14 336945 15.14 down down correct
SIEB.US Siebert Financial Corp 20260611 0 1.82 1.86 1.8 1.84 28980 1.84 up up correct
SIFY.US Sify Technologies Limited 20260611 0 15.6 16.39 15.51 16.24 74200 16.24 up up correct
SIGA.US SIGA Technologies Inc 20260611 0 4.32 4.37 4.26 4.31 411700 4.31 down down correct
SIGI.US Selective Insurance Group Inc 20260611 0 91.64 92.71 91.39 91.91 387000 91.91 up up correct
SIGIP.US Selective Insurance Group Inc 20260611 0 15.99 16.06 15.94 16.025 4800 16.025 up up correct
SILC.US Silicom Ltd 20260611 0 44.77 48.71 40.57 47.66 103600 47.66 up up correct
SIMO.US Silicon Motion Technology Corporation 20260611 0 256.44 274.8 255 274.34 592200 274.34 up up correct
SINT.US Sintx Technologies Inc 20260611 0 2.1 2.21 2.06 2.21 9800 2.21 up up correct
SIRI.US Sirius XM Holdings Inc 20260611 0 27.4 27.82 26.69 27.59 5576200 27.59 up up correct
SISI.US Shineco Inc 20260611 0 0.002 0.002 0.002 0.002 800 0.002
SITM.US SiTime Corporation 20260611 0 686.3 723.2 674 721.24 488500 721.24 up up correct
SJ.US Scienjoy Holding Corporation 20260611 0 1.09 1.14 1.02 1.05 83300 1.05 down down correct
SKIN.US The Beauty Health Company 20260611 0 0.655 0.655 0.616 0.642 646000 0.642 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260611 0 1.15 1.17 1.1 1.13 226600 1.13 down down correct
SKYT.US SkyWater Technology Inc 20260611 0 34.91 35.89 34.42 35.8 537323 35.8 up up correct
SKYW.US SkyWest Inc 20260611 0 85.06 89.98 85.06 89.71 414400 89.71 up up correct
SLAB.US Silicon Laboratories Inc 20260611 0 218.08 219.38 217.21 218.9 337100 218.9 up up correct
SLDB.US Solid Biosciences Inc 20260611 0 6.73 7.29 6.51 7.22 2902732 7.22 up up correct
SLGL.US Sol 20260611 0 75.99 76.99 71.74 75.3 45000 75.3 down down correct
SLGN.US Silgan Holdings Inc 20260611 0 39.57 40.51 39.17 40.22 986800 40.22 up up correct
SLM.US SLM Corporation 20260611 0 21.49 22.23 21.33 22.14 2434300 22.14 up up correct
SLMBP.US SLM Corporation 20260611 0 74.79 75.08 74.79 75 2000 75 up up correct
SLN.US Silence Therapeutics plc 20260611 0 6.05 6.99 6.03 6.68 700900 6.68 up up correct
SLNG.US Stabilis Solutions Inc 20260611 0 4.95 5.17 4.835 5.03 64968 5.03 up up correct
SLNH.US Soluna Holdings Inc 20260611 0 1.39 1.47 1.34 1.42 9842600 1.42 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260611 0 11.1 11.29 11 11.29 5700 11.29 up up correct
SLP.US Simulations Plus Inc 20260611 0 15.94 16.55 15.67 16.49 171500 16.49 up up correct
SLRC.US SLR Investment Corp 20260611 0 13.02 13.04 12.83 12.92 305200 12.61 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260611 0 7.2 7.94 7.07 7.75 6271500 7.75 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260611 0 71.63 72.29 70.52 71.39 125100 71.39 down down correct
SMBK.US SmartFinancial Inc 20260611 0 44.48 44.94 43.97 44.84 118400 44.84 up up correct
SMCI.US Super Micro Computer Inc 20260611 0 29.3 32.05 28.61 31.97 251249200 31.97 up up correct
SMID.US Smith 20260611 0 30 30.06 28.75 29.72 15300 29.72 down down correct
SMIT.US Schmitt Industries Inc 20260611 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260611 0 13.65 13.69 13.05 13.08 9289800 13.08 down down correct
SMPL.US The Simply Good Foods Company 20260611 0 12.43 12.674 12.325 12.64 1648600 12.64 up up correct
SMSI.US Smith Micro Software Inc 20260611 0 3.55 4.55 3.36 4.55 5740700 4.55 up up correct
SMTC.US Semtech Corporation 20260611 0 156 163.98 153.64 163.57 2277600 163.57 up down incorrect
SMTI.US Sanara MedTech Inc 20260611 0 22.56 22.97 21.33 21.5 70000 21.5 down down correct
SNAX.US Stryve Foods Inc 20260611 0 0.041 0.041 0.041 0.041 0 0.041
SNBR.US Sleep Number Corporation 20260611 0 0.7001 0.78 0.6 0.66 4387311 0.66 down down correct
SND.US Smart Sand Inc 20260611 0 5.39 5.41 5.12 5.19 202900 5.19 down down correct
SNDL.US Sundial Growers Inc 20260611 0 1.43 1.46 1.43 1.46 1824200 1.46 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260611 0 17.37 18.11 17.31 17.91 1579400 17.91 up up correct
SNES.US SenesTech Inc 20260611 0 1.76 1.76 1.67 1.69 21000 1.69 down down correct
SNEX.US StoneX Group Inc 20260611 0 127.0851 131.1801 126 129.7401 1432723 86.4934 up up correct
SNFCA.US Security National Financial Corporation 20260611 0 9.1714 9.1714 9 9.0286 29645 8.5986 down down correct
SNGX.US Soligenix Inc 20260611 0 0.43 0.45 0.43 0.43 760200 0.43
SNOA.US Sonoma Pharmaceuticals Inc 20260611 0 1.08 1.14 1.08 1.1 54900 1.1 up up correct
SNPS.US Synopsys Inc 20260611 0 457.76 464.38 445 456.29 1960600 456.29 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260611 0 13.27 13.27 10.78 10.79 71197 10.79 down up incorrect
SNT.US Senstar Technologies Ltd. 20260611 0 2.41 2.64 2.4 2.43 30300 2.43 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260611 0 2.263 2.42 2.263 2.35 25900 2.35 up up correct
SNY.US Sanofi 20260611 0 43.9 44.55 43.86 44.11 3207000 44.11 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260611 0 15.82 16.69 15.655 16.67 68062000 16.67 up up correct
SOHOB.US Sotherly Hotels Inc 20260611 0 11 11 10.79 10.79 500 10.79 down down correct
SOHON.US Sotherly Hotels Inc 20260611 0 11 11 11 11 200 11
SOHOO.US Sotherly Hotels Inc 20260611 0 3 3 3 3 0 3
SOHU.US Sohu.com Limited 20260611 0 13.71 13.71 13.36 13.67 52600 13.67 down down correct
SONM.US Sonim Technologies Inc 20260611 0 4.61 4.86 4.53 4.7 11800 4.7 up up correct
SONO.US Sonos Inc 20260611 0 14.65 15.45 14.34 15.44 1174700 15.44 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260611 0 0.05 0.055 0.0451 0.0536 89214 0.0536 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260611 0 5.22 5.448 5.1004 5.2 63069 5.2 down down correct
SOTK.US Sono 20260611 0 5.13 5.28 5 5.27 22595 5.27 up up correct
SPCB.US SuperCom Ltd 20260611 0 9.85 10.23 9.81 10.03 48800 10.03 up up correct
SPFI.US South Plains Financial Inc 20260611 0 41.95 42.38 41.32 41.76 87400 41.76 down down correct
SPOK.US Spok Holdings Inc 20260611 0 10.88 10.9281 10.78 10.79 96843 10.79 down down correct
SPRB.US Spruce Biosciences Inc 20260611 0 47.01 49.88 46.5 49.105 69400 49.105 up down incorrect
SPRO.US Spero Therapeutics Inc 20260611 0 2.55 2.76 2.48 2.7 1156400 2.7 up up correct
SPSC.US SPS Commerce Inc 20260611 0 54.37 55.55 53.37 54.92 522100 54.92 up up correct
SPT.US Sprout Social Inc 20260611 0 6.93 7.175 6.78 7.12 1349400 7.12 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260611 0 1.24 1.28 1.21 1.26 314100 1.26 up up correct
SPWR.US SunPower Corporation 20260611 0 0.803 0.883 0.795 0.861 1889400 0.861 up up correct
SQFT.US Presidio Property Trust Inc 20260611 0 2.7 2.7 2.46 2.465 5300 2.465 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260611 0 5.27 5.27 5.27 5.27 0 5.27
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260611 0 16.66 17.425 16.6 16.96 3530700 16.96 up up correct
SRAX.US SRAX Inc 20260611 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SRCE.US 1st Source Corporation 20260611 0 78 78.53 77 77.83 91100 77.83 down down correct
SRNE.US Sorrento Therapeutics Inc 20260611 0 0.0015 0.0015 0.0008 0.0015 742627 0.0015
SRPT.US Sarepta Therapeutics Inc 20260611 0 15.02 15.16 14.68 15 2758800 15 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260611 0 60.33 60.33 60.33 60.33 0 60.33
SRRK.US Scholar Rock Holding Corporation 20260611 0 44.12 45 43.23 44.69 976200 44.69 up down incorrect
SRTS.US Sensus Healthcare Inc 20260611 0 2.85 2.85 2.71 2.71 15800 2.71 down down correct
SRZN.US Surrozen Inc. Common Stock 20260611 0 22.3 23.58 21.855 23.37 84400 23.37 up up correct
SRZNW.US Surrozen Inc. Warrant 20260611 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260611 0 97.2 98.13 96.04 97.5 591400 97.5 up up correct
SSBI.US Summit State Bank 20260611 0 13.45 13.45 13.41 13.45 1400 13.45
SSKN.US STRATA Skin Sciences Inc 20260611 0 0.13 0.13 0.13 0.13 0 0.13
SSNC.US SS&C Technologies Holdings Inc 20260611 0 67.59 68.24 67 67.74 2256000 67.74 up up correct
SSP.US The E.W. Scripps Company 20260611 0 3.07 3.08 2.95 3.02 712600 3.02 down down correct
SSRM.US SSR Mining Inc 20260611 0 24.64 26.34 24.4 26.32 2785000 26.32 up up correct
SSSS.US SuRo Capital Corp 20260611 0 14.21 14.3 13.88 14.08 154800 14.08 down down correct
SSTI.US ShotSpotter Inc 20260611 0 7.8 8.05 7.58 7.98 66100 7.98 up up correct
SSYS.US Stratasys Ltd 20260611 0 8.54 9 8.47 9 930100 9 up up correct
STAA.US STAAR Surgical Company 20260611 0 29.55 29.75 28.66 28.9 613300 28.9 down down correct
STAB.US Statera Biopharma Inc 20260611 0 0.0001 0.0001 0.0001 0.0001 1500 0.0001
STBA.US S&T Bancorp Inc 20260611 0 47.34 47.5 46.67 47.14 211500 47.14 down up incorrect
STEP.US StepStone Group Inc 20260611 0 42.19 42.63 41.25 42.52 1191800 41.725 up down incorrect
STGW.US MDC Partners Inc 20260611 0 6.54 6.57 6.4 6.56 1075700 6.56 up up correct
STIM.US Neuronetics Inc 20260611 0 1.24 1.33 1.21 1.31 681700 1.31 up up correct
STKS.US The ONE Group Hospitality Inc 20260611 0 1.96 1.96 1.83 1.94 6659 1.94 down down correct
STLD.US Steel Dynamics Inc 20260611 0 271.99 281.59 270.53 279.55 805100 278.9174 up up correct
STNE.US StoneCo Ltd 20260611 0 10.65 11.26 10.63 11.25 3532500 11.25 up up correct
STOK.US Stoke Therapeutics Inc 20260611 0 28.53 29.57 28.12 29.36 498400 29.36 up up correct
STRA.US Strategic Education Inc 20260611 0 81.51 81.69 79.78 79.85 227500 79.85 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260611 0 96.19 96.74 96.0184 96.49 1342287 94.4298 up up correct
STRL.US Sterling Construction Company Inc 20260611 0 797 848 789.95 838.55 551700 838.55 up up correct
STRM.US Streamline Health Solutions Inc 20260611 0 0.39 0.4 0.39 0.4 10500 0.4 up up correct
STRO.US Sutro Biopharma Inc 20260611 0 26.4 27.84 26.29 26.48 238913 26.48 up up correct
STRR.US Star Equity Holdings Inc 20260611 0 11.63 11.8 11.02 11.34 26600 11.34 down down correct
STRRP.US Star Equity Holdings Inc 20260611 0 9.735 9.82 9.65 9.814 2000 9.814 up up correct
STRS.US Stratus Properties Inc 20260611 0 28.88 28.97 28.45 28.97 21800 23.4095 up up correct
STRT.US Strattec Security Corporation 20260611 0 77.6 79.34 76.95 78.79 78300 78.79 up up correct
STTK.US Shattuck Labs Inc 20260611 0 4.13 4.275 4.06 4.18 940400 4.18 up up correct
STX.US Seagate Technology Holdings plc 20260611 0 838.37 870.25 821.48 868.09 2755000 867.4715 up up correct
SUNS.US SLR Senior Investment Corp 20260611 0 8.41 8.77 8.3 8.51 58800 8.2089 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260611 0 45.06 45.89 44.41 45.55 478300 45.55 up up correct
SURG.US SurgePays Inc. Common Stock 20260611 0 0.459 0.468 0.44 0.451 98000 0.451 down down correct
SVA.US Sinovac Biotech Ltd 20260611 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260611 0 1.67 1.695 1.62 1.64 953642 8.1523 down down correct
SVRA.US Savara Inc 20260611 0 5.09 5.35 4.959 5.27 1535400 5.27 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260611 0 0.02 0.02 0.02 0.02 100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260611 0 1.99 2.17 1.904 2.06 106100 2.06 up down incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20260611 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260611 0 14.37 14.69 14.22 14.65 845584 14.5234 up up correct
SWIM.US Latham Group Inc 20260611 0 5.35 5.72 5.33 5.69 828300 5.69 up up correct
SWKS.US Skyworks Solutions Inc 20260611 0 71.1 73.16 70.21 72.73 4751300 72.73 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260611 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260611 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260611 0 1.81 2.635 1.73 2.26 1156700 2.26 up up correct
SY.US So 20260611 0 1.88 2.015 1.88 1.97 693500 1.97 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260611 0 74.67 75.57 73.65 74.81 209500 74.4933 up up correct
SYBX.US Synlogic Inc 20260611 0 0.605 0.75 0.605 0.75 1097 0.75 up up correct
SYNA.US Synaptics Incorporated 20260611 0 132.45 136.45 126.7 136.08 1339000 136.08 up up correct
SYPR.US Sypris Solutions Inc 20260611 0 2.65 2.77 2.55 2.74 172500 2.74 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260611 0 0.0001 0.0001 0.0001 0.0001 230 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260611 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260611 0 10.39 10.45 10.39 10.39 50900 10.39
TACT.US TransAct Technologies Incorporated 20260611 0 5.1 5.45 5.08 5.35 86600 5.35 up up correct
TAKMX.US TAKMX 20260611 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260611 0 5.22 5.22 5.21 5.21 2817700 5.21 down down correct
TALKW.US Talkspace Inc 20260611 0 0.0019 0.0025 0.0016 0.0025 16636 0.0025 up up correct
TANH.US Tantech Holdings Ltd 20260611 0 0.497 0.5 0.462 0.479 225800 0.479 down down correct
TAOP.US Taoping Inc 20260611 0 1.53 1.56 1.25 1.47 19900 1.47 down down correct
TARA.US Protara Therapeutics Inc 20260611 0 3.78 3.82 3.615 3.65 1468300 3.65 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260611 0 61.3 64.59 60.66 62.61 399700 62.61 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260611 0 5.51 5.585 5.37 5.57 467726 5.57 up up correct
TATT.US TAT Technologies Ltd 20260611 0 41.6 44.42 41.6 43.98 132900 43.98 up up correct
TAYD.US Taylor Devices Inc 20260611 0 55.51 55.65 53.66 54.45 31600 54.45 down down correct
TBBK.US The Bancorp Inc 20260611 0 55.16 56.96 54.85 56.5 438800 56.5 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260611 0 4.73 4.8 4.621 4.73 2706200 4.73
TBLAW.US Taboola.com Ltd. Warrant 20260611 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260611 0 21.46 21.84 21.4 21.83 73600 21.7261 up down incorrect
TBLT.US ToughBuilt Industries Inc 20260611 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
TBNK.US Territorial Bancorp Inc 20260611 0 50.56 51.05 50.42 50.95 54112 50.95 up up correct
TBPH.US Theravance Biopharma Inc 20260611 0 16.47 16.575 16.35 16.49 289900 16.49 up up correct
TC.US TuanChe ADR 20260611 0 8.86 9.69 8.86 9.69 1100 9.69 up up correct
TCBI.US Texas Capital Bancshares Inc 20260611 0 100.8 101.35 99.1 100.36 545700 100.36 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260611 0 20.33 20.38 20.32 20.38 6000 20.38 up up correct
TCBK.US TriCo Bancshares 20260611 0 52.58 52.67 51.7 52.04 149306 52.04 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260611 0 17.093 17.19 17.093 17.19 1000 17.19 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260611 0 40.15 40.28 39.21 39.45 133600 39.45 down down correct
TCCO.US Technical Communications Corporation 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260611 0 25.82 26.69 25.41 26.35 141200 26.35 up up correct
TCOM.US Trip.com Group Limited 20260611 0 46.94 47.56 46.61 47.39 2812700 47.39 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260611 0 17.21 17.33 17.21 17.33 9094 17.33 up up correct
TCPC.US BlackRock TCP Capital Corp 20260611 0 3.75 3.75 3.69 3.72 535328 3.5443 down down correct
TCRX.US Tscan Therapeutics Inc 20260611 0 0.94 0.955 0.901 0.924 355000 0.924 down up incorrect
TCX.US Tucows Inc 20260611 0 13.47 13.47 12.945 13.24 22666 13.24 down up incorrect
TDAC.US Trident Acquisitions Corp 20260611 0 10.75 10.76 10.72 10.72 53909 10.72 down up incorrect
TDACU.US Trident Acquisitions Corp 20260611 0 12.4 12.4 11.19 11.5 3294 11.5 down up incorrect
TDS.US PV 20260611 0 18.79 19.12 18.79 19.08 29282 18.7058 up down incorrect
TDUP.US ThredUp Inc 20260611 0 4.84 4.97 4.69 4.96 1593700 4.96 up down incorrect
TEAM.US Atlassian Corporation Plc 20260611 0 88.952 91.62 86.51 89.2 6705600 89.2 up up correct
TECH.US Bio 20260611 0 52.5 54.09 51.97 54.02 2664500 54.02 up up correct
TELA.US TELA Bio Inc 20260611 0 0.9 0.94 0.86 0.912 168300 0.912 up up correct
TENB.US Tenable Holdings Inc 20260611 0 26.55 27.02 25.86 26.87 1483100 26.87 up up correct
TENX.US Tenax Therapeutics Inc 20260611 0 10.51 11 10.3 10.73 948700 10.73 up up correct
TER.US Teradyne Inc 20260611 0 358.55 381.54 356.6 381.4 5027400 381.4 up up correct
TFC.US PR 20260611 0 18.11 18.25 18.11 18.24 107923 18.24 up up correct
TFSL.US TFS Financial Corporation 20260611 0 16.72 16.92 16.7 16.8 951600 16.8 up up correct
TGLS.US Tecnoglass Inc 20260611 0 42.38 43.8 41.2 43.74 170700 43.598 up up correct
TGTX.US TG Therapeutics Inc 20260611 0 46.62 48.75 46.16 48.05 2531600 48.05 up up correct
TH.US Target Hospitality Corp 20260611 0 17.24 17.73 17.12 17.67 1389913 17.67 up up correct
THFF.US First Financial Corporation 20260611 0 74.13 74.92 71.0001 74.01 82398 73.4748 down down correct
THMO.US ThermoGenesis Holdings Inc 20260611 0 0.0001 0.0001 0.0001 0.0001 210 0.0001
THRM.US Gentherm Incorporated 20260611 0 35.41 36.34 34.445 36.08 395943 36.08 up up correct
THRY.US Thryv Holdings Inc 20260611 0 3.76 3.84 3.66 3.79 500100 3.79 up up correct
TIGO.US Millicom International Cellular S.A 20260611 0 90 93.228 89.84 92.11 1981700 91.3668 up up correct
TIGR.US UP Fintech Holding Limited 20260611 0 4.84 4.86 4.68 4.8 3491600 4.8 down down correct
TIL.US Instil Bio Inc 20260611 0 7.98 7.988 7.93 7.93 8066 7.93 down down correct
TILE.US Interface Inc 20260611 0 30.48 31.36 30.28 31.32 468700 31.32 up up correct
TIPT.US Tiptree Inc 20260611 0 18.06 18.09 17.6 17.62 186600 17.62 down down correct
TITN.US Titan Machinery Inc 20260611 0 20.08 20.66 18.97 19.05 421400 19.05 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260611 0 0.63 0.685 0.567 0.6 6955700 0.6 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260611 0 4.42 4.49 4.31 4.4 116600 4.4 down down correct
TLF.US Tandy Leather Factory Inc 20260611 0 2.33 2.33 2.3 2.3 4800 2.3 down down correct
TLRY.US Tilray Inc 20260611 0 5.01 5.13 4.9 5.12 2792800 5.12 up up correct
TLS.US Telos Corporation 20260611 0 4.55 4.73 4.47 4.53 920100 4.53 down down correct
TLSA.US Tiziana Life Sciences PLC 20260611 0 1.16 1.21 1.12 1.13 349100 1.13 down down correct
TMC.US TMC the metals company Inc 20260611 0 4.86 5.14 4.84 5.13 5288800 5.13 up up correct
TMCI.US Treace Medical Concepts Inc 20260611 0 4.17 4.245 3.81 3.91 1299000 3.91 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260611 0 0.233 0.27 0.22 0.255 142600 0.255 up up correct
TMDX.US TransMedics Group Inc 20260611 0 73.67 75.93 71.64 73.59 941500 73.59 down down correct
TMUS.US T 20260611 0 184.14 188.85 183.56 185.82 7188900 185.82 up up correct
TNDM.US Tandem Diabetes Care Inc 20260611 0 15.96 16.06 15.38 15.8 3631100 15.8 down down correct
TNGX.US Bctg Acquisition Corp 20260611 0 28.81 30 28.065 29.82 6446100 29.82 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260611 0 11 11.01 10.03 10.65 1055300 10.65 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260611 0 0.6979 0.7198 0.675 0.7198 2911690 0.7198 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260611 0 4.7 5.15 4.56 5.13 1931800 5.13 up up correct
TOIIW.US The Oncology Institute Inc 20260611 0 0.0402 0.0479 0.0325 0.0478 15216 0.0478 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260611 0 0.81 0.87 0.77 0.79 51033 2.37 down down correct
TOPS.US Top Ships Inc 20260611 0 0.9 0.98 0.89 0.95 420800 0.95 up up correct
TOUR.US Tuniu Corporation 20260611 0 5.11 5.11 4.81 4.81 34200 4.81 down down correct
TOWN.US TowneBank 20260611 0 35.16 35.6 34.91 35.15 464386 34.8776 down down correct
TPST.US Tempest Therapeutics Inc 20260611 0 1.27 1.28 1.24 1.25 41400 1.25 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260611 0 5.97 6.39 5.76 6.31 339800 6.31 up down incorrect
TREE.US LendingTree Inc 20260611 0 36.41 37.1 35.78 36.85 141200 36.85 up down incorrect
TRIB.US Trinity Biotech plc 20260611 0 0.0223 0.024 0.022 0.0227 174900 0.68 up down incorrect
TRIN.US Trinity Capital Inc 20260611 0 16.86 16.975 16.76 16.9 908100 16.7372 up down incorrect
TRIP.US TripAdvisor Inc 20260611 0 11.44 12.01 11.35 11.91 3226600 11.91 up down incorrect
TRMB.US Trimble Inc 20260611 0 50.47 50.69 48.9 50 3161600 50 down down correct
TRMD.US TORM plc 20260611 0 29.67 30.31 28.81 28.95 638300 28.95 down down correct
TRMK.US Trustmark Corporation 20260611 0 45.5 45.59 44.8 45.41 359681 45.41 down down correct
TRNS.US Transcat Inc 20260611 0 89.59 91.44 87.63 90.82 305300 90.82 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260611 0 1.76 1.815 1.67 1.79 678800 1.79 up up correct
TROO.US TROOPS Inc 20260611 0 2.17 2.4 2.17 2.27 312000 2.27 up up correct
TROW.US T. Rowe Price Group Inc 20260611 0 106.89 108.32 105.76 108.27 2155700 106.9862 up up correct
TRS.US TriMas Corporation 20260611 0 40.78 41.33 40.21 41.02 662700 41.02 up up correct
TRST.US TrustCo Bank Corp NY 20260611 0 55.07 55.4 54.31 54.89 149600 54.89 down down correct
TRTN.US PE 20260611 0 18.6648 18.6648 18.3 18.42 3493 18.42 down down correct
TRUP.US Trupanion Inc 20260611 0 23.38 23.88 22.98 23.29 297500 23.29 down down correct
TRVG.US trivago N.V 20260611 0 4.7 4.78 4.12 4.31 149000 4.31 down down correct
TRVI.US Trevi Therapeutics Inc 20260611 0 13.48 13.82 13.31 13.46 641900 13.46 down down correct
TRVN.US Trevena Inc 20260611 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 20260611 0 44.78 50.31 44.37 50.12 436400 50.12 up up correct
TSBK.US Timberland Bancorp Inc 20260611 0 43.58 43.58 42.05 42.2 18872 42.2 down down correct
TSCO.US Tractor Supply Company 20260611 0 30.68 31.31 30.38 31.26 14523500 31.26 up up correct
TSEM.US Tower Semiconductor Ltd 20260611 0 249.96 258.71 242.11 258.34 2348300 258.34 up up correct
TSHA.US Taysha Gene Therapies Inc 20260611 0 5.41 5.7 5.3 5.58 1545200 5.58 up up correct
TSLA.US Tesla Inc 20260611 0 388.28 399.54 380.66 399.15 45324300 399.15 up up correct
TTD.US The Trade Desk Inc 20260611 0 19.09 19.23 18.37 18.9 19368500 18.9 down down correct
TTEC.US TTEC Holdings Inc 20260611 0 2.25 2.34 2.18 2.3 1060100 2.3 up up correct
TTEK.US Tetra Tech Inc 20260611 0 27.15 28.12 26.94 27.92 4301000 27.92 up up correct
TTGT.US TechTarget Inc 20260611 0 3.72 3.75 3.56 3.66 604100 3.66 down down correct
TTMI.US TTM Technologies Inc 20260611 0 176.54 187.48 174.4 187.21 1714800 187.21 up down incorrect
TTOO.US T2 Biosystems Inc 20260611 0 0.003 0.003 0.0004 0.0004 1352 0.0004 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20260611 0 2.85 2.85 2.66 2.67 21998 2.67 down up incorrect
TTWO.US Take 20260611 0 207.24 213.77 206 212.08 1865400 212.08 up down incorrect
TUSK.US Mammoth Energy Services Inc 20260611 0 3.42 3.42 3.16 3.19 272700 3.19 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260611 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260611 0 0.3556 0.5031 0.3556 0.5026 4247 0.5026 up up correct
TVTX.US Travere Therapeutics Inc 20260611 0 46.58 49.57 46.54 48.91 2639300 48.91 up up correct
TW.US Tradeweb Markets Inc 20260611 0 100.99 101.29 98.57 99 2061400 99 down down correct
TWIN.US Twin Disc Incorporated 20260611 0 19.13 20.15 18.84 20.05 56700 20.05 up up correct
TWLVU.US Twelve Seas Investment Company II 20260611 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260611 0 69.2 74.28 68.45 74.05 2742800 74.05 up up correct
TXG.US 10x Genomics Inc 20260611 0 29.34 29.62 28.01 29.05 2960500 29.05 down down correct
TXMD.US TherapeuticsMD Inc 20260611 0 1.85 1.9 1.81 1.82 53700 1.82 down down correct
TXN.US Texas Instruments Incorporated 20260611 0 289.89 298.68 285.79 297.1 9862700 297.1 up up correct
TXRH.US Texas Roadhouse Inc 20260611 0 164.25 168.53 163.6 167.7 942200 167.7 up up correct
TYRA.US Tyra Biosciences Inc 20260611 0 25.51 26.555 24.66 25.57 1298285 25.57 up up correct
TZOO.US Travelzoo 20260611 0 10.05 10.11 9.82 10.03 44500 10.03 down down correct
UAL.US United Airlines Holdings Inc 20260611 0 101.95 112.81 101.77 112.61 6785700 112.61 up up correct
UBCP.US United Bancorp Inc 20260611 0 15.83 15.83 15.8 15.8 1200 15.8 down down correct
UBOH.US United Bancshares Inc 20260611 0 37.03 37.05 37.03 37.05 900 37.05 up up correct
UBSI.US United Bankshares Inc 20260611 0 45.13 45.3 44.68 44.98 959700 44.6 down down correct
UCL.US uCloudlink Group Inc 20260611 0 1.04 1.04 1.01 1.03 12486 1.03 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260611 0 94.29 104.93 92.63 104.83 1471500 104.83 up down incorrect
UEIC.US Universal Electronics Inc 20260611 0 3.81 4 3.81 3.93 41719 3.93 up up correct
UFCS.US United Fire Group Inc 20260611 0 47.93 48.5 47.38 47.72 84200 47.72 down down correct
UFPI.US UFP Industries Inc 20260611 0 82.69 84.6 81.45 84.44 327800 84.44 up up correct
UFPT.US UFP Technologies Inc 20260611 0 233.21 241.16 230.53 238.6 270000 238.6 up up correct
UG.US United 20260611 0 6.9 7.02 6.88 7.02 7000 7.02 up up correct
UGRO.US urban 20260611 0 2.89 3.17 2.82 2.99 52842 2.99 up up correct
UHAL.US AMERCO 20260611 0 61.37 62.33 60.94 62.03 379600 62.03 up up correct
UK.US Ucommune International Ltd 20260611 0 2.24 2.392 2.01 2.33 1168100 2.33 up up correct
ULBI.US Ultralife Corporation 20260611 0 6.49 6.68 6.42 6.5 12900 6.5 up up correct
ULCC.US Frontier Group Holdings Inc 20260611 0 5.48 6.07 5.31 6.07 4788200 6.07 up up correct
ULH.US Universal Logistics Holdings Inc 20260611 0 17.74 17.95 16.7 17.83 83000 17.83 up up correct
ULTA.US Ulta Beauty Inc 20260611 0 470.7 482.31 470.7 476.42 645900 476.42 up up correct
UMBF.US UMB Financial Corporation 20260611 0 131.96 133.26 130.64 132.51 676000 132.51 up up correct
UNB.US Union Bankshares Inc 20260611 0 23.21 23.42 23.21 23.29 6000 23.29 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260611 0 7.77 8.055 7.46 7.69 682400 7.69 down down correct
UNIT.US Uniti Group Inc 20260611 0 12.25 12.645 11.92 12.52 5018800 12.52 up up correct
UNTY.US Unity Bancorp Inc 20260611 0 56.1 56.9 55.07 55.45 81700 55.45 down down correct
UONE.US Urban One Inc 20260611 0 5.87 6.07 5.6 5.69 90500 5.69 down down correct
UONEK.US Urban One Inc 20260611 0 4.74 4.74 4.66 4.66 1100 4.66 down down correct
UPC.US Universe Pharmaceuticals INC 20260611 0 3.54 3.69 3.25 3.25 23082 3.25 down down correct
UPLD.US Upland Software Inc 20260611 0 0.719 0.736 0.67 0.736 25970 7.36 up up correct
UPST.US Upstart Holdings Inc 20260611 0 30.14 31.83 29.25 31.79 5177500 31.79 up up correct
UPWK.US Upwork Inc 20260611 0 8.55 8.55 8.29 8.46 3766100 8.46 down down correct
URBN.US Urban Outfitters Inc 20260611 0 73.97 77.42 73.22 77.38 1349100 77.38 up up correct
URGN.US UroGen Pharma Ltd 20260611 0 27.95 30.085 27.82 29.5 528600 29.5 up up correct
UROY.US Uranium Royalty Corp 20260611 0 2.85 2.96 2.775 2.96 4074700 2.96 up up correct
USAU.US U.S. Gold Corp 20260611 0 14.52 15.29 14.43 15.23 400300 15.23 up up correct
USCB.US US Century Bank 20260611 0 19.46 19.605 19.15 19.5 23800 19.5 up up correct
USEG.US U.S. Energy Corp 20260611 0 1.12 1.16 1.06 1.06 2588390 1.06 down down correct
USIO.US Usio Inc 20260611 0 1.66 1.76 1.65 1.71 163900 1.71 up up correct
USLM.US United States Lime & Minerals Inc 20260611 0 104.49 106.91 104.07 105.95 165716 105.95 up up correct
USQIX.US USQ Core Real Estate Fund 20260611 0 14.06 14.06 14.06 14.06 0 14.06
UTHR.US United Therapeutics Corporation 20260611 0 544.86 552.72 543.01 545.4 429000 545.4 up up correct
UTMD.US Utah Medical Products Inc 20260611 0 68.19 70 68.01 69.44 8794 69.1209 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260611 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260611 0 3.1 3.31 2.93 3.29 23900 3.29 up up correct
UVSP.US Univest Financial Corporation 20260611 0 41.84 42.29 41.4 42.02 149900 42.02 up up correct
UXIN.US Uxin Limited 20260611 0 2.17 2.23 2.1 2.11 125900 2.11 down down correct
VABK.US Virginia National Bankshares Corporation 20260611 0 44.94 44.94 44.515 44.64 4730 44.64 down down correct
VALN.US Valneva SE 20260611 0 5.15 5.33 5.133 5.29 19500 5.29 up up correct
VALU.US Value Line Inc 20260611 0 33.78 34.47 33.78 34.47 1500 34.47 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260611 0 0.015 0.015 0.015 0.015 267 0.015
VBNK.US VersaBank Common Shares 20260611 0 19.77 19.81 19.25 19.67 99800 19.6542 down down correct
VC.US Visteon Corporation 20260611 0 118.88 120.56 116.48 120.05 396800 120.05 up up correct
VCEL.US Vericel Corporation 20260611 0 37.34 39.05 36.81 38.57 505200 38.57 up up correct
VCMIX.US Versus Capital Multi 20260611 0 23.57 23.57 23.57 23.57 0 23.3316
VCNX.US Vaccinex Inc 20260611 0 1.09 1.09 1.09 1.09 0 1.09
VCRRX.US Versus Capital Real Assets Fund LLC 20260611 0 28.94 28.94 28.94 28.94 0 28.94
VCTR.US Victory Capital Holdings Inc 20260611 0 88.25 89.161 85.51 86.42 539900 86.42 down down correct
VCYT.US Veracyte Inc 20260611 0 48.63 48.63 46.76 47.42 1042400 47.42 down down correct
VECO.US Veeco Instruments Inc 20260611 0 68.99 71.87 66.11 71.55 1966600 71.55 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260611 0 6.6 7.245 6.28 6.53 31200 6.53 down down correct
VELO.US Velocity Acquisition Corp 20260611 0 24 31.75 23.07 30.61 16861600 30.61 up up correct
VEON.US VEON Ltd 20260611 0 48.25 50.76 48.2 50.49 66300 50.49 up up correct
VERA.US Vera Therapeutics Inc 20260611 0 31.44 33.83 31.05 33.65 884100 33.65 up up correct
VERB.US Verb Technology Company Inc 20260611 0 3.15 3.18 2.89 3.14 175079 3.14 down down correct
VERI.US Veritone Inc 20260611 0 1.59 1.62 1.555 1.57 2089300 1.57 down down correct
VERU.US Veru Inc 20260611 0 2.98 3.3 2.85 3.26 918000 3.26 up up correct
VERX.US Vertex Inc 20260611 0 12.52 12.64 11.925 12.11 1414400 12.11 down down correct
VFF.US Village Farms International Inc 20260611 0 2.12 2.13 2.04 2.08 1783275 2.08 down up incorrect
VFLEX.US VFLEX 20260611 0 27.59 27.59 27.59 27.59 0 27.4291
VG.US Vonage Holdings Corp 20260611 0 13.28 13.82 12.7 12.75 20867000 12.7325 down down correct
VIA.US Via Renewables Inc 20260611 0 14.5 15.17 14.37 14.76 937100 14.76 up up correct
VIASP.US Via Renewables Inc 20260611 0 25.5 25.505 25.4201 25.4201 3387 24.7682 down down correct
VIAV.US Viavi Solutions Inc 20260611 0 48.37 50.31 47.57 50.24 3901400 50.24 up up correct
VICR.US Vicor Corporation 20260611 0 284 302.06 278.98 298.06 541300 298.06 up up correct
VINC.US Vincerx Pharma Inc 20260611 0 0.0131 0.0131 0.0131 0.0131 437 0.0131
VINO.US Gaucho Group Holdings Inc 20260611 0 1.29 1.29 1.29 1.29 100 1.29
VINP.US Vinci Partners Investments Ltd 20260611 0 9.51 9.79 9.5 9.71 61024 9.71 up up correct
VIOT.US Viomi Technology Co. Ltd 20260611 0 0.92 0.96 0.92 0.93 262600 0.93 up up correct
VIR.US Vir Biotechnology Inc 20260611 0 8.31 8.635 8.26 8.52 1371700 8.52 up up correct
VIRC.US Virco Mfg. Corporation 20260611 0 6.1 6.31 6.02 6.15 39400 6.1249 up up correct
VIRT.US Virtu Financial Inc 20260611 0 55.07 56.29 55.05 55.44 1039900 55.44 up up correct
VISL.US Vislink Technologies Inc 20260611 0 3 3 3 3 500 3
VITL.US Vital Farms Inc 20260611 0 10.54 11.04 10.3 11 1959900 11 up up correct
VIVE.US Viveve Medical Inc 20260611 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260611 0 4.72 4.956 4.37 4.75 1062100 4.75 up up correct
VKTX.US Viking Therapeutics Inc 20260611 0 27.6 28.9 27.16 28.61 2667200 28.61 up up correct
VLGEA.US Village Super Market Inc 20260611 0 41.36 42 41.09 41.36 50600 41.1176
VLN.US WT 20260611 0 0.055 0.055 0.027 0.0548 27492 0.0548 down down correct
VLY.US Valley National Bancorp 20260611 0 14.23 14.44 14.08 14.41 6292900 14.3017 up up correct
VLYPO.US Valley National Bancorp 20260611 0 25.02 25.09 24.99 25.035 5026 24.5525 up down incorrect
VLYPP.US Valley National Bancorp 20260611 0 25.05 25.11 25.04 25.1 9357 24.5994 up up correct
VMAR.US Vision Marine Technologies Inc 20260611 0 0.343 0.35 0.301 0.35 161660 3.5 up up correct
VMD.US Viemed Healthcare Inc 20260611 0 10.18 10.465 10.15 10.42 183500 10.42 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260611 0 6 6.13 5.88 6.1 991900 6.1 up up correct
VNET.US 21Vianet Group Inc 20260611 0 8.76 8.97 8.61 8.95 6768000 8.95 up up correct
VNO.US PO 20260611 0 14.84 15 14.84 14.99 38187 14.7102 up up correct
VNOM.US Viper Energy Partners LP 20260611 0 45.295 45.31 43.63 43.7 2454900 43.7 down down correct
VOD.US Vodafone Group Plc 20260611 0 15.11 15.33 15.08 15.26 3114100 15.26 up down incorrect
VOR.US Vor Biopharma Inc 20260611 0 12.84 14.42 12.8 14.09 1045400 14.09 up up correct
VRA.US Vera Bradley Inc 20260611 0 3.54 3.73 3.16 3.46 9329400 3.46 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260611 0 5.83 6.22 5.6 6.025 38200 6.025 up up correct
VRDN.US Viridian Therapeutics Inc 20260611 0 15.75 16.221 15.62 16.14 1529200 16.14 up up correct
VREX.US Varex Imaging Corporation 20260611 0 10.56 11.12 10.45 11.03 300400 11.03 up up correct
VRM.US Vroom Inc 20260611 0 8.08 8.173 7.75 7.85 4000 7.85 down down correct
VRME.US VerifyMe Inc 20260611 0 0.7 0.7277 0.663 0.69 47900 0.69 down down correct
VRNS.US Varonis Systems Inc 20260611 0 32.5 33.5 31.97 33.46 1085600 33.46 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260611 0 0.0004 0.0004 0.0004 0.0004 160 0.0004
VRRM.US Verra Mobility Corporation 20260611 0 4.64 4.72 4.42 4.5 8086900 4.5 down down correct
VRSK.US Verisk Analytics Inc 20260611 0 182.28 185.1 180.66 182 2016200 181.5049 down down correct
VRSN.US VeriSign Inc 20260611 0 287.65 287.65 278.81 279.57 700500 279.57 down down correct
VRTS.US Virtus Investment Partners Inc 20260611 0 141 143 139.48 142.59 96700 142.59 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260611 0 437.51 445.78 435.21 445.04 1233800 445.04 up up correct
VS.US Versus Systems Inc 20260611 0 1.5307 1.5307 1.35 1.41 42300 1.41 down down correct
VSAT.US Viasat Inc 20260611 0 62.88 72.89 62.23 72.71 3590900 72.71 up up correct
VSEC.US VSE Corporation 20260611 0 176.57 193.28 175.97 193.16 596833 193.0674 up up correct
VSTM.US Verastem Inc 20260611 0 3.76 4 3.67 3.94 1534000 3.94 up up correct
VTGN.US VistaGen Therapeutics Inc 20260611 0 0.53 0.57 0.52 0.57 958900 0.57 up up correct
VTRS.US Viatris Inc 20260611 0 16 16.32 15.89 16.31 11082100 16.31 up up correct
VTSI.US VirTra Inc 20260611 0 3.48 3.485 3.31 3.41 29600 3.41 down down correct
VTVT.US vTv Therapeutics Inc 20260611 0 30.84 31.915 30.505 31.59 31000 31.59 up up correct
VUZI.US Vuzix Corporation 20260611 0 3.03 3.2 2.97 3.17 1392800 3.17 up up correct
VVOS.US Vivos Therapeutics Inc 20260611 0 0.669 0.669 0.551 0.614 426300 0.614 down down correct
VXRT.US Vaxart Inc 20260611 0 0.58 0.6 0.55 0.57 275700 0.57 down down correct
VYGR.US Voyager Therapeutics Inc 20260611 0 3.32 3.49 3.26 3.46 650600 3.46 up up correct
VYNE.US VYNE Therapeutics Inc 20260611 0 0.6597 0.6738 0.6597 0.6649 33578 0.3754 up up correct
WABC.US Westamerica Bancorporation 20260611 0 57.09 58.04 56.75 57.47 215118 57.47 up up correct
WAFD.US Washington Federal Inc 20260611 0 36.76 37 36.32 36.57 441800 36.57 down down correct
WAFDP.US Washington Federal Inc 20260611 0 16.33 16.33 16.12 16.22 10500 15.9245 down down correct
WAFU.US Wah Fu Education Group Limited 20260611 0 1.79 1.89 1.76 1.81 44400 1.81 up up correct
WAL.US PA 20260611 0 24.045 24.075 24 24 23082 23.7344 down down correct
WALD.US Waldencast Acquisition Corp 20260611 0 1.9 1.925 1.782 1.86 216900 1.86 down down correct
WALDW.US Waldencast Acquisition Corp 20260611 0 0.059 0.059 0.058 0.058 2900 0.058 down down correct
WASH.US Washington Trust Bancorp Inc 20260611 0 34.94 35.195 34 34.95 207203 34.4135 up up correct
WATT.US Energous Corporation 20260611 0 23.37 24.5 22.87 24.17 162600 24.17 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260611 0 7.43 8.3 7.43 7.74 14500 7.74 up up correct
WB.US Weibo Corporation 20260611 0 7.65 7.68 7.47 7.63 2293200 7.63 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260611 0 30.54 30.91 29.96 30.67 1554800 30.67 up up correct
WDAY.US Workday Inc 20260611 0 134.06 136.63 130.19 130.53 5880800 130.53 down down correct
WDC.US Western Digital Corporation 20260611 0 497.77 529.72 489 529.29 6334600 529.29 up up correct
WDFC.US WD 20260611 0 222.48 226.7 222.48 224.12 135000 223.2283 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260611 0 0.44 0.44 0.44 0.44 0 0.44
WEN.US The Wendy's Company 20260611 0 6.62 6.87 6.54 6.79 7797300 6.79 up up correct
WERN.US Werner Enterprises Inc 20260611 0 42.68 43.905 42.56 43.84 691562 43.6979 up up correct
WEYS.US Weyco Group Inc 20260611 0 36.54 36.54 35.7 36.18 8300 36.18 down up incorrect
WFC.US PD 20260611 0 16.52 16.69 16.51 16.62 155070 16.62 up down incorrect
WFCF.US Where Food Comes From Inc 20260611 0 11.9 12.43 11.4 11.85 13100 11.85 down up incorrect
WFCPX.US Wells Fargo & Co Non 20260611 0 16.89 16.89 16.89 16.89 0 16.82
WFRD.US Weatherford International plc Ordinary Shares 20260611 0 99.75 101.95 98.115 101.03 916800 101.03 up up correct
WHF.US WhiteHorse Finance Inc 20260611 0 6.67 6.81 6.61 6.65 47900 6.65 down down correct
WHLM.US Wilhelmina International Inc 20260611 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260611 0 0.82 0.947 0.771 0.897 2551750 3.588 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260611 0 36.84 36.84 36.84 36.84 0 36.84
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260611 0 7.34 8.44 7.34 7.7 1200 7.7 up up correct
WILC.US G. Willi 20260611 0 32.81 33.25 32.81 33.25 600 33.25 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260611 0 1.62 1.68 1.59 1.65 92100 1.65 up up correct
WINA.US Winmark Corporation 20260611 0 389.86 399.92 385.12 394.82 36700 394.82 up up correct
WING.US Wingstop Inc 20260611 0 145.18 154.79 141.19 153.88 1228500 153.88 up up correct
WINT.US Windtree Therapeutics Inc 20260611 0 0.02 0.02 0.01 0.01 163900 0.01 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20260611 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260611 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260611 0 45 45.66 42.66 44.07 2360700 44.07 down down correct
WKEY.US WISeKey International Holding AG 20260611 0 7.4 7.99 7.375 7.95 114000 7.95 up up correct
WKHS.US Workhorse Group Inc 20260611 0 3.08 3.18 3.01 3.14 95200 3.14 up up correct
WKSP.US Worksport Ltd. Common Stock 20260611 0 0.635 0.705 0.63 0.659 405100 0.659 up up correct
WLDN.US Willdan Group Inc 20260611 0 96.86 99.19 95.74 97.48 250300 97.48 up up correct
WLFC.US Willis Lease Finance Corporation 20260611 0 182.23 192.91 180.51 191.84 531028 63.9466 up up correct
WMG.US Warner Music Group Corp 20260611 0 28.79 29.69 28.22 28.55 1595500 28.55 down down correct
WNEB.US Western New England Bancorp Inc 20260611 0 13.74 13.78 13.21 13.62 49600 13.62 down down correct
WNW.US Wunong Net Technology Company Limited 20260611 0 3.82 3.9 3.56 3.79 652300 3.79 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260611 0 2.8 2.88 2.785 2.83 1714800 2.83 up up correct
WORX.US SCWorx Corp 20260611 0 0.355 0.355 0.265 0.302 1000 0.302 down down correct
WPRT.US Westport Fuel Systems Inc 20260611 0 1.82 1.94 1.8 1.83 11000 1.83 up up correct
WRAP.US Wrap Technologies Inc 20260611 0 1.23 1.29 1.23 1.27 142000 1.27 up up correct
WRLD.US World Acceptance Corporation 20260611 0 173.9 177.59 168.71 176.97 154600 176.97 up up correct
WSBC.US WesBanco Inc 20260611 0 35.94 36.15 35.51 36.03 1230100 36.03 up up correct
WSBF.US Waterstone Financial Inc 20260611 0 19.5 19.5 19.2 19.34 40700 19.1759 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260611 0 25.97 27.6 25.97 27.41 1807100 27.41 up up correct
WSFS.US WSFS Financial Corporation 20260611 0 74.35 74.6 73.58 74.34 484400 74.34 down up incorrect
WTBA.US West Bancorporation Inc 20260611 0 24.89 25.03 24.41 24.85 90000 24.85 down up incorrect
WTER.US The Alkaline Water Company Inc 20260611 0 0.044 0.059 0.044 0.059 11852 0.059 up down incorrect
WTFC.US Wintrust Financial Corporation 20260611 0 154.93 156.03 152.73 155.85 466100 155.85 up up correct
WTW.US Weight Watchers International Inc 20260611 0 263.89 264.73 260.64 260.79 577000 259.8442 down down correct
WVE.US Wave Life Sciences Ltd 20260611 0 5.68 5.85 5.4 5.81 3154400 5.81 up up correct
WVFC.US WVS Financial Corp 20260611 0 14.3 14.3 14.3 14.3 0 14.3
WVVI.US Willamette Valley Vineyards Inc 20260611 0 2.72 2.72 2.72 2.72 8600 2.72
WVVIP.US Willamette Valley Vineyards Inc 20260611 0 2.5 2.57 2.45 2.45 9300 2.45 down down correct
WW.US WW International Inc 20260611 0 18.38 19.9 18.195 19.58 291100 19.58 up up correct
WWD.US Woodward Inc 20260611 0 372.5 389.07 371.28 388.21 682300 388.21 up up correct
WYNN.US Wynn Resorts Limited 20260611 0 105.26 107.84 103.9 107.75 1952700 107.75 up up correct
XAIR.US Beyond Air Inc 20260611 0 0.391 0.391 0.351 0.376 12075 7.52 down down correct
XBIO.US Xenetic Biosciences Inc 20260611 0 3.01 3.12 3 3 7700 3 down down correct
XBIT.US XBiotech Inc 20260611 0 2.37 2.37 2.33 2.33 34143 2.33 down down correct
XCAPX.US ACAP Strategic Fund 20260611 0 31.03 31.03 31.03 31.03 0 31.03
XCUR.US Exicure Inc 20260611 0 2.92 2.99 2.81 2.82 14800 2.82 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260611 0 23.69 23.69 23.69 23.69 0 23.69
XEL.US Xcel Energy Inc 20260611 0 78.56 79.32 78.09 78.27 6943000 77.6841 down down correct
XELA.US Exela Technologies Inc 20260611 0 0.016 0.016 0.016 0.016 0 0.016
XELB.US Xcel Brands Inc 20260611 0 1.72 1.96 1.6001 1.75 335900 1.75 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260611 0 52.62 52.62 51.11 52.19 1727200 52.19 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260611 0 6.68 7.07 6.61 6.93 3135300 6.93 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260611 0 3.71 3.89 3.67 3.88 471500 3.88 up up correct
XGN.US Exagen Inc 20260611 0 4.2 4.49 4.11 4.48 136400 4.48 up up correct
XILSX.US Pioneer ILS Interval Fund 20260611 0 10.44 10.44 10.44 10.44 0 10.44
XLO.US Xilio Therapeutics Inc. Common Stock 20260611 0 7.9 7.99 7.696 7.99 7400 7.99 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260611 0 83.5 86.475 82.01 86.15 673000 86.15 up up correct
XNCR.US Xencor Inc 20260611 0 11.8 12.2699 11.56 12.09 500334 12.09 up up correct
XNET.US Xunlei Limited 20260611 0 4.96 5.225 4.85 5.17 370900 5.17 up up correct
XOMA.US XOMA Corporation 20260611 0 41.82 41.92 41.65 41.8 142900 41.8 down down correct
XOMAO.US XOMA Corporation 20260611 0 25.38 25.38 25.38 25.38 0 24.8587
XOMAP.US XOMA Corporation 20260611 0 25.51 25.51 25.51 25.51 400 24.9709
XONE.US The ExOne Company 20260611 0 49.295 49.33 49.2901 49.325 32590 49.1781 up up correct
XOS.US Xos Inc 20260611 0 3.42 4.315 3.42 4.27 1356600 4.27 up up correct
XOSWW.US Xos Equity Warrants 20260611 0 0.0057 0.0097 0.0057 0.0094 45678 0.0094 up up correct
XP.US XP Inc 20260611 0 15.06 15.67 14.8 15.65 8755800 15.65 up up correct
XPEL.US XPEL Inc 20260611 0 45.64 46.67 45.49 45.98 321700 45.98 up up correct
XPER.US Xperi Holding Corporation 20260611 0 7.62 7.62 7.4 7.52 290900 7.52 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260611 0 5.45 5.45 5.45 5.45 0 5.4148
XRAY.US DENTSPLY SIRONA Inc 20260611 0 9.96 10.19 9.75 10.14 4543000 10.14 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260611 0 2.275 2.275 2.11 2.18 11495 2.18 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260611 0 3.24 3.5 3.21 3.47 4095600 3.4426 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260611 0 9.22 9.22 9.22 9.22 0 9.1747
XSICX.US Voya Senior Income Fund Class 20260611 0 9.19 9.19 9.19 9.19 0 9.149
XSIIX.US ING Senior Incm Fd 20260611 0 9.18 9.18 9.18 9.18 0 9.1329
XSIWX.US ING Senior Incm Fd 20260611 0 9.23 9.23 9.23 9.23 0 9.183
XSLCX.US Invesco Senior Loan Fund Class 20260611 0 5.45 5.45 5.45 5.45 0 5.4158
XTLB.US XTL Biopharmaceuticals Ltd 20260611 0 2.31 2.4327 2.28 2.34 6409 2.34 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260611 0 6.2 6.6 5.42 6.32 58120 6.32 up up correct
YI.US 111 Inc 20260611 0 4.36 4.8 4.23 4.28 48000 4.28 down down correct
YJ.US Yunji Inc 20260611 0 1.67 1.78 1.651 1.77 5000 1.77 up up correct
YORW.US The York Water Company 20260611 0 30.27 30.46 29.66 29.69 162681 29.4704 down down correct
YQ.US 17 Education & Technology Group Inc 20260611 0 2.25 2.39 2.25 2.27 2300 2.27 up up correct
YTRA.US Yatra Online Inc 20260611 0 0.872 0.91 0.83 0.894 133300 0.894 up up correct
Z.US Zillow Group Inc 20260611 0 33.57 33.875 31.485 32.7 11267900 32.7 down down correct
ZBRA.US Zebra Technologies Corporation 20260611 0 215.97 222.64 211.86 222.44 888000 222.44 up up correct
ZCMD.US Zhongchao Inc 20260611 0 0.24 0.2507 0.2237 0.2403 639600 0.721 up up correct
ZD.US Ziff Davis Inc. 20260611 0 45.45 46.15 44.79 45.74 431200 45.74 up up correct
ZG.US Zillow Group Inc 20260611 0 34 34.11 31.83 33.05 3390600 33.05 down down correct
ZION.US Zions Bancorporation National Association 20260611 0 66.31 66.88 65.58 66.44 2451100 66.44 up down incorrect
ZIONP.US Zions Bancorporation National Association 20260611 0 18.8 18.83 18.51 18.51 3517 18.51 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260611 0 3.38 3.38 3.38 3.38 0 3.38
ZKIN.US ZK International Group Co. Ltd 20260611 0 1.69 1.77 1.69 1.74 10600 1.74 up up correct
ZLAB.US Zai Lab Limited 20260611 0 17.08 17.67 16.76 17.64 1005000 17.64 up up correct
ZM.US Zoom Video Communications Inc 20260611 0 92.6 93.73 90.795 92.32 4154000 92.32 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260611 0 3.61 3.68 3.481 3.52 1114800 3.52 down down correct
ZS.US Zscaler Inc 20260611 0 122 126.35 119.9 126.11 3810600 126.11 up up correct
ZUMZ.US Zumiez Inc 20260611 0 18.51 19.09 18.38 18.51 300100 18.51
ZVZZT.US NASDAQ TEST STOCK 20260611 0 17.81 20 16.16 20 134221 20 up up correct

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