CollectAI

close-nasdaq_stocks

2026/06/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260612 0 6.51 6.51 6.51 6.51 0 6.4782
AACG.US ATA Creativity Global 20260612 0 0.97 1.03 0.97 0.98 12300 0.98 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260612 0 9.96 9.96 9.96 9.96 0 9.96
AACIU.US Armada Acquisition Corp. I Unit 20260612 0 10.3 10.3 10.3 10.3 0 10.3
AAIDX.US AAIDX 20260612 0 20.04 20.04 20.04 20.04 0 19.892
AAL.US American Airlines Group Inc 20260612 0 14.81 15.02 14.52 14.98 153312100 14.98 up up correct
AAME.US Atlantic American Corporation 20260612 0 1.75 1.8 1.68 1.71 12600 1.71 down down correct
AAOI.US Applied Optoelectronics Inc 20260612 0 173.14 179.9 163.66 169.05 12686900 169.05 down up incorrect
AAON.US AAON Inc 20260612 0 129.12 132.05 125.63 127.19 1058800 127.19 down down correct
AAPL.US Apple Inc 20260612 0 296.03 297.14 289.62 291.13 38742100 291.13 down down correct
AATC.US Image Sensing Systems Inc 20260612 0 5.35 5.35 5.3 5.3 8700 5.3 down down correct
ABCB.US Ameris Bancorp 20260612 0 87.69 89.22 87.65 88.95 521300 88.7531 up up correct
ABCL.US AbCellera Biologics Inc 20260612 0 5.3 5.41 5.13 5.24 2947600 5.24 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260612 0 5.53 5.7 5.51 5.53 957300 5.53
ABNB.US Airbnb Inc 20260612 0 132.33 132.72 128.825 132.28 2615700 132.28 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260612 0 2.36 2.485 2.36 2.37 413900 2.37 up up correct
ABR.US PF 20260612 0 22.77 22.7701 22.7 22.7001 2191 22.3136 down down correct
ABSI.US Absci Corporation Common Stock 20260612 0 6.6 7.09 6.362 6.8 4466300 6.8 up up correct
ABUS.US Arbutus Biopharma Corporation 20260612 0 4.27 4.325 4.25 4.26 1011472 4.26 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260612 0 1.33 1.33 1.19 1.19 77000 1.19 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260612 0 21.49 21.55 21.05 21.09 753900 21.09 down down correct
ACB.US Aurora Cannabis Inc 20260612 0 3.09 3.13 3.02 3.04 864300 3.04 down down correct
ACET.US Adicet Bio Inc 20260612 0 7.63 8.33 7.442 8.05 121700 8.05 up up correct
ACGL.US Arch Capital Group Ltd 20260612 0 91.18 91.81 90.23 91.66 2001000 91.66 up up correct
ACGLN.US Arch Capital Group Ltd 20260612 0 16.33 16.36 16.19 16.36 44300 16.076 up up correct
ACGLO.US Arch Capital Group Ltd 20260612 0 19.28 19.4399 19.28 19.33 23577 18.989 up up correct
ACHC.US Acadia Healthcare Company Inc 20260612 0 24.98 25.19 24.55 24.6 1898400 24.6 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260612 0 5.52 5.97 5.49 5.52 1172500 5.52
ACIU.US AC Immune SA 20260612 0 2.28 2.355 2.25 2.31 266692 2.31 up up correct
ACIW.US ACI Worldwide Inc 20260612 0 44.66 45.37 43.89 45.24 833400 45.24 up up correct
ACLS.US Axcelis Technologies Inc 20260612 0 174.2 183.62 172.5 180.12 641100 180.12 up up correct
ACMR.US ACM Research Inc 20260612 0 92.49 99.45 90.84 93.95 2245600 93.95 up up correct
ACNB.US ACNB Corporation 20260612 0 57.3 57.81 57.21 57.5 53109 57.5 up up correct
ACRS.US Aclaris Therapeutics Inc 20260612 0 4.39 4.5287 4.29 4.32 1114529 4.32 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260612 0 42.05 42.84 42.05 42.41 220700 42.41 up down incorrect
ACTG.US Acacia Research Corporation 20260612 0 4.67 4.7 4.64 4.68 222624 4.68 up up correct
ACVA.US ACV Auctions Inc 20260612 0 6.45 6.49 5.995 6.01 3034600 6.01 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260612 0 1.63 1.6499 1.56 1.57 52199 1.57 down down correct
ADAG.US Adagene Inc 20260612 0 3.58 3.67 3.48 3.57 250200 3.57 down down correct
ADBE.US Adobe Inc 20260612 0 202.4 205.65 196.9 204.02 25030700 204.02 up down incorrect
ADC.US PA 20260612 0 17.17 17.22 17.11 17.2 6776 17.0229 up up correct
ADI.US Analog Devices Inc 20260612 0 411.95 422.23 406.4 417.79 2997500 417.79 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260612 0 2.53 3.14 2.52 2.98 852700 2.98 up up correct
ADMA.US ADMA Biologics Inc 20260612 0 8.29 8.38 8.17 8.21 3024300 8.21 down down correct
ADP.US Automatic Data Processing Inc 20260612 0 224.18 227.2 221.84 226.21 2189800 226.21 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260612 0 4.8813 4.8813 4.275 4.4 2978800 17.6 down down correct
ADSK.US Autodesk Inc 20260612 0 206.6 208.74 194.47 198.43 5631600 198.43 down down correct
ADTN.US ADTRAN Inc 20260612 0 15.23 15.54 14.86 15.26 1168100 15.26 up up correct
ADTX.US Aditxt Inc 20260612 0 0.0164 0.0196 0.0118 0.0127 1244839900 0.0127 down down correct
ADUS.US Addus HomeCare Corporation 20260612 0 93.06 94.92 92.64 93.28 222300 93.28 up up correct
ADV.US Advantage Solutions Inc 20260612 0 39.08 41.1 37.775 39.2 71600 39.2 up up correct
ADXN.US Addex Therapeutics Ltd 20260612 0 6.13 7.03 5.99 6.45 21400 6.45 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260612 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260612 0 1.08 1.1 1 1.04 135700 1.04 down down correct
AEHR.US Aehr Test Systems 20260612 0 103.22 112.5 101.2 108.47 1406800 108.47 up up correct
AEI.US Alset EHome International Inc 20260612 0 1.42 1.44 1.355 1.391 12025 1.391 down down correct
AEIS.US Advanced Energy Industries Inc 20260612 0 339.53 357 337.64 354.37 846400 354.37 up up correct
AEMD.US Aethlon Medical Inc 20260612 0 1.92 2.13 1.89 2.02 382700 2.02 up up correct
AEP.US American Electric Power Company Inc 20260612 0 128.6 129.51 128 129.23 4155800 129.23 up up correct
AEYE.US AudioEye Inc 20260612 0 7.08 7.08 6.69 6.7 68700 6.7 down down correct
AFBI.US Affinity Bancshares Inc 20260612 0 22.51 22.52 22.51 22.52 10700 22.52 up up correct
AFCG.US AFC Gamma Inc 20260612 0 3.39 3.44 3.37 3.42 97100 3.3672 up up correct
AFIB.US Acutus Medical Inc 20260612 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260612 0 66.81 67.5 64.12 66.17 3024800 66.17 down down correct
AFYA.US Afya Limited 20260612 0 14.52 14.62 14.1 14.1 101700 14.1 down down correct
AGEN.US Agenus Inc 20260612 0 3.4 3.45 3.29 3.3 503300 3.3 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260612 0 28.8 30.23 28.51 29.46 1141100 29.46 up up correct
AGMH.US AGM Group Holdings Inc 20260612 0 1.21 1.299 1.15 1.19 164900 1.19 down down correct
AGNC.US AGNC Investment Corp 20260612 0 10.34 10.38 10.29 10.31 12400000 10.1975 down down correct
AGNCM.US AGNC Investment Corp 20260612 0 25.16 25.16 25.06 25.12 7240 24.5945 down down correct
AGNCN.US AGNC Investment Corp 20260612 0 25.9 25.95 25.86 25.94 20900 25.3609 up up correct
AGNCO.US AGNC Investment Corp 20260612 0 25.57 25.599 25.51 25.56 25600 24.9914 down down correct
AGNCP.US AGNC Investment Corp. 20260612 0 25.15 25.25 25.15 25.24 29719 24.6848 up up correct
AGYS.US Agilysys Inc 20260612 0 91.77 93.94 89.01 90.64 386600 90.64 down down correct
AHCO.US AdaptHealth Corp 20260612 0 10.1 10.275 10.095 10.16 769400 10.16 up up correct
AIHS.US Senmiao Technology Limited 20260612 0 1.36 1.55 1.3 1.36 95600 1.36
AIP.US Arteris Inc. Common Stock 20260612 0 37.06 41.56 36.3 41 1364909 41 up up correct
AIRG.US Airgain Inc 20260612 0 6.78 7.15 6.74 6.9 72700 6.9 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260612 0 5.5 5.65 5.295 5.35 671400 5.35 down down correct
AIRT.US Air T Inc 20260612 0 22.002 22.25 21.25 21.55 7711 21.55 down up incorrect
AIRTP.US Air T Inc 20260612 0 18.825 18.825 18.825 18.825 0 18.825
AKAM.US Akamai Technologies Inc 20260612 0 133.5 134.62 130.11 133.5 2661700 133.5
AKBA.US Akebia Therapeutics Inc 20260612 0 0.89 0.959 0.884 0.925 5248700 0.925 up up correct
AKTS.US Akoustis Technologies Inc 20260612 0 21.36 22.6 20.96 21.93 846200 21.93 up up correct
AKTX.US Akari Therapeutics Plc 20260612 0 14.23 15.72 13.31 13.4 112700 13.4 down down correct
ALCO.US Alico Inc 20260612 0 41 41.585 40.79 40.83 14453 40.7807 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20260612 0 1.71 1.775 1.695 1.76 830700 1.76 up up correct
ALEC.US Alector Inc 20260612 0 1.58 1.605 1.53 1.53 263831 1.53 down down correct
ALF.US Alfi Inc 20260612 0 10.88 10.88 10.78 10.78 1002000 10.78 down down correct
ALGM.US Allegro MicroSystems Inc 20260612 0 47.96 50.46 47.47 50.405 1621400 50.405 up up correct
ALGN.US Align Technology Inc 20260612 0 176.51 177.49 172.43 174.84 574500 174.84 down down correct
ALGS.US Aligos Therapeutics Inc 20260612 0 5.2 5.55 5.2 5.28 76700 5.28 up up correct
ALGT.US Allegiant Travel Company 20260612 0 88.36 93.07 86.96 91.59 661200 91.59 up up correct
ALHC.US Alignment Healthcare Inc 20260612 0 20.43 20.43 19.561 19.75 4409000 19.75 down down correct
ALKS.US Alkermes plc 20260612 0 45.1 45.71 44.22 44.28 1523000 44.28 down down correct
ALKT.US Alkami Technology Inc 20260612 0 14.835 15.35 14.51 15.19 1299200 15.19 up up correct
ALLO.US Allogene Therapeutics Inc 20260612 0 1.88 1.935 1.86 1.9 8642431 1.9 up up correct
ALLT.US Allot Ltd 20260612 0 7.28 7.49 7.16 7.37 440316 7.37 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260612 0 288.96 291.28 281.77 282.85 1420000 282.85 down up incorrect
ALOT.US AstroNova Inc 20260612 0 17.05 17.2 16.56 16.97 59400 16.97 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260612 0 0.0001 0.0001 0.0001 0.0001 3543 0.0001
ALRM.US Alarm.com Holdings Inc 20260612 0 46.41 47.19 45.6 46.65 395700 46.65 up up correct
ALRS.US Alerus Financial Corporation 20260612 0 29.99 30.4499 29.67 30.3 122004 30.0824 up up correct
ALT.US Altimmune Inc 20260612 0 2.61 2.66 2.582 2.61 2142300 2.61
ALTO.US Alto Ingredients Inc 20260612 0 5.69 5.85 5.675 5.7 1626662 5.7 up up correct
ALXO.US ALX Oncology Holdings Inc 20260612 0 1.52 1.6 1.4901 1.58 642637 1.58 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260612 0 1.13 1.24 1.13 1.21 61200 1.21 up up correct
AMAL.US Amalgamated Financial Corp 20260612 0 44.62 45.2 44.37 44.65 149400 44.65 up up correct
AMAT.US Applied Materials Inc 20260612 0 548.62 569.95 544.07 567.25 8055800 567.25 up up correct
AMBA.US Ambarella Inc 20260612 0 66.04 68.32 64.33 67.78 877600 67.78 up up correct
AMCX.US AMC Networks Inc 20260612 0 10.08 10.24 9.75 10.08 367800 10.08
AMD.US Advanced Micro Devices Inc 20260612 0 499.69 521.71 494 511.57 31553100 511.57 up up correct
AMGN.US Amgen Inc 20260612 0 357.4 358.17 351.96 355.2 2730100 355.2 down down correct
AMKR.US Amkor Technology Inc 20260612 0 76.34 83.3 75.23 82.78 7539300 82.78 up up correct
AMPG.US AmpliTech Group Inc 20260612 0 8.99 9.3 7.93 8.49 8247400 8.49 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260612 0 19.9 20.55 19.9 20.09 377788 20.09 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260612 0 6.77 6.955 6.57 6.89 2425100 6.89 up up correct
AMRN.US Amarin Corporation plc 20260612 0 15 15.54 14.81 15.24 76200 15.24 up up correct
AMSC.US American Superconductor Corporation 20260612 0 39.51 40.62 38.71 40.02 806200 40.02 up up correct
AMSF.US AMERISAFE Inc 20260612 0 31.4 31.83 31.2 31.53 145000 31.53 up up correct
AMST.US Amesite Inc 20260612 0 1.26 1.36 1.26 1.26 154800 1.26
AMTB.US Amerant Bancorp Inc 20260612 0 23.94 24.12 23.78 23.91 323900 23.91 down up incorrect
AMTX.US Aemetis Inc 20260612 0 2.07 2.1 1.87 1.96 1223800 1.96 down down correct
AMZN.US Amazon.com Inc 20260612 0 243.21 243.36 233.59 238.55 51186600 238.55 down down correct
ANAB.US AnaptysBio Inc 20260612 0 54.87 56.25 54.3 56.07 422700 56.07 up up correct
ANDE.US The Andersons Inc 20260612 0 70.79 72.25 70 71.85 218400 71.6399 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260612 0 0.4387 0.4747 0.4387 0.4747 493 0.4747 up down incorrect
ANGI.US Angi Inc 20260612 0 5.47 5.65 5.33 5.59 488000 5.59 up up correct
ANGO.US AngioDynamics Inc 20260612 0 12.28 12.33 11.92 12.1 229600 12.1 down down correct
ANIK.US Anika Therapeutics Inc 20260612 0 14.72 14.9 14.64 14.72 53435 14.72
ANIP.US ANI Pharmaceuticals Inc 20260612 0 82.1 83.66 80.75 81.68 179800 81.68 down down correct
ANIX.US Anixa Biosciences Inc 20260612 0 2.49 2.55 2.41 2.47 145800 2.47 down down correct
ANNX.US Annexon Inc 20260612 0 4.7 4.83 4.59 4.71 3196000 4.71 up up correct
ANY.US Sphere 3D Corp 20260612 0 3.06 3.16 2.75 2.83 330100 2.83 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260612 0 43.91 46.11 43.01 45.21 492900 45.21 up up correct
AOUT.US American Outdoor Brands Inc 20260612 0 10.28 10.41 10.14 10.31 31650 10.31 up up correct
APA.US APA Corporation 20260612 0 36.29 37.65 36.2 37.02 4469300 36.7613 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260612 0 5.9212 11.7587 5.9212 10.3613 291 10.3613 up up correct
APEI.US American Public Education Inc 20260612 0 53.61 54.72 51.93 52.13 114853 52.13 down up incorrect
API.US Agora Inc 20260612 0 4.62 4.68 4.32 4.32 309069 4.32 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260612 0 3.578 3.578 3.578 3.578 0 3.578
APM.US Aptorum Group Limited 20260612 0 0.089 0.089 0.081 0.0858 132192 0.8579 down down correct
APOG.US Apogee Enterprises Inc 20260612 0 39.95 40.63 39.25 40.14 174900 39.8621 up up correct
APP.US AppLovin Corporation 20260612 0 479.02 499.8 472.05 496.77 4334700 496.77 up up correct
APPF.US AppFolio Inc 20260612 0 159.56 162.01 153.813 161.21 286300 161.21 up up correct
APPN.US Appian Corporation 20260612 0 24.205 24.44 22.95 24.01 658000 24.01 down down correct
APPS.US Digital Turbine Inc 20260612 0 10.13 10.36 9.56 9.76 6347500 9.76 down down correct
APRE.US Aprea Therapeutics Inc 20260612 0 0.729 0.765 0.65 0.686 383700 0.686 down down correct
APVO.US Aptevo Therapeutics Inc 20260612 0 4.73 4.88 4.7 4.78 14000 4.78 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260612 0 1.47 1.47 1.37 1.37 4642 1.37 down down correct
APYX.US Apyx Medical Corporation 20260612 0 4.66 4.99 4.63 4.69 160900 4.69 up up correct
AQB.US AquaBounty Technologies Inc 20260612 0 0.973 1 0.945 1 49300 1 up up correct
AQMS.US Aqua Metals Inc 20260612 0 2.82 2.94 2.6 2.75 218200 2.75 down down correct
AQST.US Aquestive Therapeutics Inc 20260612 0 4.2 4.3 4.165 4.17 1222600 4.17 down down correct
ARAY.US Accuray Incorporated 20260612 0 0.34 0.36 0.33 0.34 1439900 0.34
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260612 0 0.92 0.9579 0.871 0.8777 1139285 0.8777 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260612 0 0.0366 0.0366 0.0232 0.0357 35190 0.0357 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260612 0 3.81 3.82 3.574 3.67 9300 3.67 down up incorrect
ARCB.US ArcBest Corporation 20260612 0 174.61 176.69 171.75 173.04 399400 173.04 down down correct
ARCC.US Ares Capital Corporation 20260612 0 19.08 19.28 19.02 19.26 5041100 18.78 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260612 0 6.97 7.11 6.82 6.97 286200 6.97
ARDS.US Aridis Pharmaceuticals Inc 20260612 0 0.0002 0.0002 0.0002 0.0002 1211 0.0002
ARDX.US Ardelyx Inc 20260612 0 5.8 5.9 5.68 5.69 2628400 5.69 down down correct
AREC.US American Resources Corporation 20260612 0 2.2 2.23 2.115 2.14 1803500 2.14 down down correct
ARGX.US argenx SE 20260612 0 900 911.875 891.34 893.52 333200 893.52 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260612 0 7.11 7.39 6.985 7.17 1695800 7.17 up up correct
ARKO.US Arko Corp 20260612 0 8.67 8.755 8.38 8.63 664200 8.63 down down correct
ARKR.US Ark Restaurants Corp 20260612 0 6.03 6.2 6.03 6.2 1900 6.2 up down incorrect
ARLP.US Alliance Resource Partners L.P 20260612 0 24.95 25.38 24.91 25.03 229500 25.03 up down incorrect
AROW.US Arrow Financial Corporation 20260612 0 38.66 39.9 38.405 39.86 90596 39.86 up up correct
ARQQ.US Arqit Quantum Inc 20260612 0 13.49 14.07 13.167 13.6 393600 13.6 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260612 0 0.132 0.132 0.132 0.132 136640 0.132
ARQT.US Arcutis Biotherapeutics Inc 20260612 0 24.635 24.99 24.25 24.38 1328300 24.38 down down correct
ARRY.US Array Technologies Inc 20260612 0 7.56 8.045 7.515 7.77 6075600 7.77 up up correct
ARTL.US Artelo Biosciences Inc 20260612 0 1.31 1.37 1.29 1.36 317784 1.36 up up correct
ARTNA.US Artesian Resources Corporation 20260612 0 32.63 33 32.49 32.77 25741 32.77 up down incorrect
ARTW.US Art's 20260612 0 2.7678 2.7678 2.63 2.64 11881 2.64 down down correct
ARVN.US Arvinas Inc 20260612 0 7.08 7.78 7.08 7.58 858400 7.58 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260612 0 74.53 75.45 73.285 74.52 1182200 74.52 down down correct
ASLE.US AerSale Corporation 20260612 0 6.29 6.425 6.21 6.27 625400 6.27 down down correct
ASMB.US Assembly Biosciences Inc 20260612 0 22.6 23.69 22.35 22.96 144400 22.96 up up correct
ASML.US ASML Holding N.V 20260612 0 1847.615 1892.8 1839 1863.55 2531327 1863.55 up up correct
ASO.US Academy Sports and Outdoors Inc 20260612 0 53.265 53.265 50.78 51.01 1479228 50.8558 down down correct
ASPC.US Alpha Capital Acquisition Company 20260612 0 10.97 11 10.78 10.78 4200 10.78 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260612 0 11.5 11.5 11.5 11.5 1851 11.5
ASPS.US Altisource Portfolio Solutions S.A 20260612 0 6.48 6.63 6.2601 6.42 12925 6.42 down down correct
ASPU.US Aspen Group Inc 20260612 0 0.3089 0.3214 0.3032 0.3109 1614 0.3109 up down incorrect
ASRT.US Assertio Holdings Inc 20260612 0 23.7878 23.7878 23.4733 23.4847 5309610 23.4847 down down correct
ASRV.US AmeriServ Financial Inc 20260612 0 3.77 3.88 3.73 3.81 4553 3.81 up up correct
ASTC.US Astrotech Corporation 20260612 0 25.07 25.8 18.42 19.01 570923 19.01 down down correct
ASTE.US Astec Industries Inc 20260612 0 50.63 51.82 49.85 51.37 143000 51.37 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260612 0 4.75 5.01 4.71 5.01 675726 5.01 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260612 0 0.1001 0.1001 0.1001 0.1001 25336 0.1001
ASTS.US AST SpaceMobile Inc 20260612 0 97 97.73 81.5 82.41 54914500 82.41 down down correct
ASUR.US Asure Software Inc 20260612 0 8.61 8.98 8.61 8.79 86700 8.79 up up correct
ASYS.US Amtech Systems Inc 20260612 0 23.51 25.71 22.81 23.99 1167000 23.99 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260612 0 3.8 4.05 3.77 3.92 4980900 3.92 up up correct
ATCX.US Atlas Technical Consultants Inc 20260612 0 3.88 4.175 3.85 3.99 25500 3.99 up up correct
ATEC.US Alphatec Holdings Inc 20260612 0 8.05 8.31 7.95 8.28 1766600 8.28 up up correct
ATER.US Aterian Inc 20260612 0 1.23 1.25 1.2 1.2 87500 1.2 down down correct
ATEX.US Anterix Inc 20260612 0 83.06 88.12 80.56 82.5 979254 82.5 down down correct
ATHE.US Alterity Therapeutics Limited 20260612 0 4.18 4.42 4.14 4.21 55600 4.21 up up correct
ATLC.US Atlanticus Holdings Corporation 20260612 0 90 95 88.57 92.38 145400 92.38 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260612 0 25.209 25.22 25.148 25.18 3900 24.8004 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260612 0 23.699 23.7 23.33 23.5 3100 23.5 down down correct
ATLO.US Ames National Corporation 20260612 0 30.25 30.52 30.19 30.39 85800 30.39 up up correct
ATMH.US All Things Mobile Analytic Inc 20260612 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
ATNI.US ATN International Inc 20260612 0 27.24 28.46 27.11 28.37 89800 28.0729 up up correct
ATOM.US Atomera Incorporated 20260612 0 8.71 9.33 8.47 9 1091000 9 up up correct
ATOS.US Atossa Therapeutics Inc 20260612 0 2.57 2.7 2.45 2.46 644745 2.46 down down correct
ATRA.US Atara Biotherapeutics Inc 20260612 0 10.14 10.99 10.14 10.41 95600 10.41 up up correct
ATRC.US AtriCure Inc 20260612 0 28.47 28.91 28.17 28.79 700900 28.79 up up correct
ATRO.US Astronics Corporation 20260612 0 96.2 99.89 94.6 96 1102765 76.6161 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260612 0 0.35 0.35 0.32 0.32 979 0.32 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260612 0 39.88 40.38 39.75 40.3 868600 40.3 up up correct
AUBN.US Auburn National Bancorporation Inc 20260612 0 24.54 24.8 24.54 24.8 1700 24.8 up down incorrect
AUDC.US AudioCodes Ltd 20260612 0 9.57 10.26 9.55 9.81 225500 9.81 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260612 0 1.17 1.215 1.15 1.15 57393 1.15 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260612 0 15.84 16.12 15.79 15.82 673600 15.82 down down correct
AUR.US Aurora Innovation Inc 20260612 0 5.97 6.14 5.81 6.13 41831800 6.13 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260612 0 6.2 6.54 6.2 6.41 959155 6.41 up up correct
AUROW.US Aurora Innovation Inc 20260612 0 0.3 0.31 0.2918 0.3 13190 0.3
AUTL.US Autolus Therapeutics plc 20260612 0 1.57 1.64 1.52 1.56 1019732 1.56 down down correct
AUUD.US Auddia Inc 20260612 0 1.33 1.35 1.28 1.32 361400 1.32 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260612 0 7.01 7.17 6.91 7.09 1456600 7.09 up up correct
AVAV.US AeroVironment Inc 20260612 0 183.62 183.62 170.18 170.58 1046500 170.58 down down correct
AVGO.US Broadcom Inc 20260612 0 383.72 384.98 377 382.07 27600900 381.4367 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260612 0 4.36 4.585 4.36 4.49 197800 4.49 up up correct
AVNW.US Aviat Networks Inc 20260612 0 19.12 19.68 18.5 19.37 135100 19.37 up down incorrect
AVO.US Mission Produce Inc 20260612 0 11.13 11.3099 11.105 11.2 1763157 11.2 up down incorrect
AVPT.US Avepoint Inc 20260612 0 10.84 10.91 10.57 10.87 1674000 10.87 up down incorrect
AVT.US Avnet Inc 20260612 0 88.49 90.81 87.91 90.59 1271200 90.59 up up correct
AVTX.US Avalo Therapeutics Inc 20260612 0 14.09 14.82 13.96 14.76 1120500 14.76 up up correct
AVXL.US Anavex Life Sciences Corp 20260612 0 2.5 2.575 2.45 2.5 1222100 2.5
AWRE.US Aware Inc 20260612 0 1.42 1.47 1.39 1.45 23700 1.45 up up correct
AXGN.US AxoGen Inc 20260612 0 42.49 43.54 41.53 43 1553300 43 up up correct
AXON.US Axon Enterprise Inc 20260612 0 446.89 450 427 441.73 723100 441.73 down down correct
AXSM.US Axsome Therapeutics Inc 20260612 0 253.04 257.925 253.04 255.17 441600 255.17 up up correct
AXTI.US AXT Inc 20260612 0 90.6 103.5 87.22 97.18 10581700 97.18 up up correct
AYTU.US Aytu Biopharma Inc 20260612 0 2.19 2.22 2.15 2.15 14400 2.15 down down correct
AZN.US AstraZeneca PLC 20260612 0 182.53 182.7 178.59 178.75 2394100 178.75 down down correct
BAC.US PQ 20260612 0 16.87 16.9399 16.8101 16.92 53044 16.92 up up correct
BAND.US Bandwidth Inc 20260612 0 65.18 66.97 63.2301 65.34 721185 65.34 up up correct
BANF.US BancFirst Corporation 20260612 0 115.32 116.55 114.64 116.27 165100 115.7625 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260612 0 26.43 26.63 26.43 26.63 1725 26.1716 up up correct
BANR.US Banner Corporation 20260612 0 67.16 67.43 66.99 67.24 198600 67.24 up up correct
BANX.US StoneCastle Financial Corp 20260612 0 19.47 19.48 19.34 19.38 22600 19.0852 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260612 0 2.95 3.12 2.89 2.89 71200 2.89 down down correct
BATRA.US The Liberty Braves Group 20260612 0 55.88 55.88 54.5 54.79 50700 54.79 down down correct
BATRK.US The Liberty Braves Group 20260612 0 51.35 51.61 50.525 50.72 432400 50.72 down down correct
BBBY.US Bed Bath & Beyond Inc 20260612 0 5.87 6.24 5.87 5.88 1237400 5.88 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260612 0 11.09 11.31 10.87 11.12 231300 11.12 up up correct
BBGI.US Beasley Broadcast Group Inc 20260612 0 24.3 24.3 17.01 17.77 65900 17.77 down down correct
BBIG.US Vinco Ventures Inc 20260612 0 0.004 0.004 0.004 0.004 599 0.004
BBIO.US BridgeBio Pharma Inc 20260612 0 67.67 68.2 66.79 66.8 1545500 66.8 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260612 0 1.265 1.265 1.22 1.25 17000 1.25 down down correct
BBSI.US Barrett Business Services Inc 20260612 0 34.2 35.01 34 34.17 189571 34.17 down up incorrect
BCAB.US BioAtla Inc 20260612 0 3.48 3.94 3.45 3.86 77946 3.86 up up correct
BCBP.US BCB Bancorp Inc 20260612 0 10.98 11.42 10.95 11.2 129000 11.2 up up correct
BCDA.US BioCardia Inc 20260612 0 0.8 0.9 0.8 0.88 1123400 0.88 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260612 0 0.83 0.83 0.75 0.75 5800 0.75 down down correct
BCML.US BayCom Corp 20260612 0 32.1 32.43 32.07 32.21 77700 32.21 up up correct
BCOR.US Blucora Inc 20260612 0 24.26 24.26 24.201 24.201 300 24.1753 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260612 0 10.9 10.9 10.9 10.9 484 10.9
BCPC.US Balchem Corporation 20260612 0 165.73 167.98 164.31 165.04 154200 165.04 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260612 0 8.47 8.74 8.45 8.7 2394500 8.7 up up correct
BCTX.US BriaCell Therapeutics Corp 20260612 0 2.78 2.89 2.63 2.77 192400 2.77 down down correct
BCYC.US Bicycle Therapeutics plc 20260612 0 4.1 4.1 4.025 4.05 767600 4.05 down down correct
BDSX.US Biodesix Inc 20260612 0 15.01 15.96 14.81 15.06 21100 15.06 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260612 0 1.85 1.923 1.745 1.75 2312300 1.75 down down correct
BEAM.US Beam Therapeutics Inc 20260612 0 29.46 30.5 28.67 29.03 1587600 29.03 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260612 0 0.763 0.787 0.738 0.758 478700 0.758 down down correct
BEATW.US Heartbeam Inc. Warrant 20260612 0 0.0457 0.0503 0.032 0.044 24104 0.044 down down correct
BEEM.US Beam Global 20260612 0 1.19 1.2 1.15 1.15 434000 1.15 down down correct
BELFA.US Bel Fuse Inc 20260612 0 264.17 271.32 259.24 261.32 227900 261.2532 down down correct
BELFB.US Bel Fuse Inc 20260612 0 297 304.39 292.6 293.87 196900 293.7964 down down correct
BFC.US Bank First Corporation 20260612 0 144.93 146.13 144.28 145.16 83500 144.6081 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260612 0 0.872 0.9 0.85 0.865 162700 0.865 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260612 0 0.063 0.063 0.063 0.063 200 0.063
BFST.US Business First Bancshares Inc 20260612 0 29.24 29.505 29.17 29.24 207200 29.24
BHF.US Brighthouse Financial Inc 20260612 0 63.38 63.505 63 63.03 441800 63.03 down down correct
BHFAL.US Brighthouse Financial Inc 20260612 0 15.98 15.98 15.9 15.96 20300 15.96 down down correct
BHFAM.US Brighthouse Financial Inc 20260612 0 10.83 10.83 10.68 10.83 12800 10.83
BHFAN.US Brighthouse Financial Inc 20260612 0 12.29 12.29 12.15 12.18 53800 12.18 down down correct
BHFAO.US Brighthouse Financial Inc 20260612 0 15.25 15.36 15.16 15.2 27600 15.2 down down correct
BHFAP.US Brighthouse Financial Inc 20260612 0 14.98 15.02 14.883 14.9 8600 14.9 down down correct
BIDU.US Baidu Inc 20260612 0 116.83 117.38 114.65 115.77 1577500 115.77 down down correct
BIIB.US Biogen Inc 20260612 0 200.57 203.45 199.06 200.05 837300 200.05 down down correct
BILI.US Bilibili Inc 20260612 0 18.32 18.32 17.825 17.86 2025600 17.86 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260612 0 0.429 0.436 0.42 0.42 109400 0.42 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260612 0 3.82 3.885 3.65 3.66 196077 3.66 down down correct
BIVI.US BioVie Inc 20260612 0 1.68 1.7189 1.59 1.63 40697 1.63 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260612 0 4.69 4.93 4.52 4.89 62900 4.89 up up correct
BJRI.US BJ's Restaurants Inc 20260612 0 51.98 53.53 50.99 52.62 446100 52.62 up up correct
BKNG.US Booking Holdings Inc 20260612 0 166.21 168.44 161.69 164.94 6491800 164.94 down down correct
BKR.US Baker Hughes Company 20260612 0 63.18 63.8 62.5 63.14 7098300 63.14 down down correct
BKSC.US Bank of South Carolina Corporation 20260612 0 15.85 15.85 15.85 15.85 230 15.6139
BKYI.US BIO 20260612 0 4 4.46 3.95 4.14 5700 4.14 up up correct
BL.US BlackLine Inc 20260612 0 27.82 29.08 27.05 28.73 1514300 28.73 up up correct
BLBD.US Blue Bird Corporation 20260612 0 72.07 73.32 71.16 71.54 249000 71.54 down down correct
BLDP.US Ballard Power Systems Inc 20260612 0 4.26 4.36 4.13 4.22 6034700 4.22 down down correct
BLFS.US BioLife Solutions Inc 20260612 0 26.73 27.29 26.02 26.1 695500 26.1 down down correct
BLIN.US Bridgeline Digital Inc 20260612 0 1.05 1.1399 1.03 1.03 35954 1.03 down down correct
BLKB.US Blackbaud Inc 20260612 0 27.22 28.08 26.59 27.9 596700 27.9 up up correct
BLMN.US Bloomin' Brands Inc 20260612 0 8.17 8.61 8.1 8.29 2187100 8.29 up up correct
BLNK.US Blink Charging Co 20260612 0 0.6885 0.6899 0.6508 0.657 1528946 0.657 down down correct
BLRX.US BioLineRx Ltd 20260612 0 3.4 3.6 3.37 3.37 51300 3.37 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260612 0 7.73 7.925 7.515 7.92 1218212 7.92 up up correct
BMBL.US Bumble Inc 20260612 0 2.75 2.76 2.7 2.72 1776866 2.72 down down correct
BMEA.US Biomea Fusion Inc 20260612 0 1.17 1.24 1.17 1.17 609702 1.17
BMRA.US Biomerica Inc 20260612 0 2.05 2.06 2.03 2.05 12000 2.05
BMRC.US Bank of Marin Bancorp 20260612 0 26.14 26.8 25.91 26.28 113600 26.28 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260612 0 55.54 56.26 55.48 55.95 1081000 55.95 up up correct
BNGO.US Bionano Genomics Inc 20260612 0 1.17 1.21 1.16 1.16 149400 1.16 down up incorrect
BNR.US Burning Rock Biotech Limited 20260612 0 9.38 10 8.59 8.59 48100 8.59 down down correct
BNTC.US Benitec Biopharma Inc 20260612 0 11.05 11.37 11.02 11.18 73900 11.18 up up correct
BNTX.US BioNTech SE 20260612 0 89.1 90.68 88.58 90.54 1130800 90.54 up up correct
BOKF.US BOK Financial Corporation 20260612 0 133 134.67 132.94 134.61 223100 134.61 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260612 0 4.72 4.92 4.475 4.56 52506 4.56 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260612 0 1.43 1.44 1.27 1.35 40500 1.35 down down correct
BOOM.US DMC Global Inc 20260612 0 7.01 7.19 7 7.1 140200 7.1 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260612 0 4.23 4.34 4.23 4.3 20000 4.3 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260612 0 24.78 24.9 24.71 24.76 14500 24.76 down down correct
BOXL.US Boxlight Corporation 20260612 0 0.794 0.794 0.7251 0.7351 12659 4.4106 down down correct
BPOP.US Popular Inc 20260612 0 159.83 161.26 159.53 160.95 364400 160.95 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260612 0 25.4483 25.475 25.419 25.4199 5202 25.1638 down down correct
BPRN.US The Bank of Princeton 20260612 0 37.05 37.6 37.05 37.52 9700 37.52 up up correct
BPTH.US Bio 20260612 0 0.03 0.05 0.03 0.04 64100 0.04 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260612 0 16.65 16.9 16.64 16.66 3000 16.66 up up correct
BPYPN.US Brookfield Property Partners L.P 20260612 0 13.99 14 13.77 13.95 16700 13.95 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20260612 0 15.095 15.21 15.012 15.11 14700 15.11 up up correct
BPYPP.US Brookfield Property Partners L.P 20260612 0 15.51 15.662 15.44 15.472 10900 15.472 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260612 0 1.7 1.7 1.62 1.63 13375 1.63 down down correct
BRID.US Bridgford Foods Corporation 20260612 0 7.02 7.45 6.99 6.99 1800 6.99 down down correct
BRKR.US Bruker Corporation 20260612 0 54.25 55.07 52.9 54.23 2371600 54.182 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260612 0 1.22 1.24 1.14 1.15 119500 1.15 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260612 0 0.3642 0.3794 0.3496 0.3525 828147 0.3525 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260612 0 21.51 21.94 20.76 21.66 1668200 21.66 up down incorrect
BSBK.US Bogota Financial Corp 20260612 0 9.02 9.14 8.96 9.05 15254 9.05 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20260612 0 15.43 15.89 15.43 15.73 15442 15.73 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260612 0 0.001 0.001 0.001 0.001 121500 0.001
BSRR.US Sierra Bancorp 20260612 0 40.39 40.82 39.79 40.68 51300 40.68 up up correct
BSVN.US Bank7 Corp 20260612 0 46.23 46.48 46.04 46.48 9300 46.2053 up up correct
BSY.US Bentley Systems Incorporated 20260612 0 30.43 30.99 29.45 30.67 5975100 30.67 up up correct
BTAI.US BioXcel Therapeutics Inc 20260612 0 1.1 1.16 1.1 1.14 488700 1.14 up up correct
BTBD.US BT Brands Inc. Common Stock 20260612 0 1.15 1.22 1.1402 1.16 27218 1.16 up up correct
BTBDW.US BT Brands Inc. Warrant 20260612 0 0.199 0.199 0.199 0.199 411 0.199
BTBT.US Bit Digital Inc 20260612 0 1.73 1.85 1.71 1.74 17387700 1.74 up down incorrect
BTCS.US BTCS Inc. Common Stock 20260612 0 1.18 1.19 1.12 1.13 639100 1.13 down down correct
BTCY.US Biotricity Inc. Common Stock 20260612 0 0.12 0.12 0.1052 0.12 12482 0.12
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260612 0 9.04 9.17 8.9 9.03 717600 8.9212 down down correct
BUSE.US First Busey Corporation 20260612 0 28.72 28.9 28.585 28.785 698341 28.5318 up up correct
BVS.US Bioventus Inc 20260612 0 8.75 8.75 8.485 8.51 463200 8.51 down down correct
BWAY.US BrainsWay Ltd 20260612 0 14.81 14.91 14.47 14.63 45100 14.63 down down correct
BWB.US Bridgewater Bancshares Inc 20260612 0 19.83 20 19.68 20 264200 20 up up correct
BWEN.US Broadwind Inc 20260612 0 4.18 4.5399 4.01 4.18 565838 4.18
BWFG.US Bankwell Financial Group Inc 20260612 0 55.4 55.995 54.745 55.64 48211 55.64 up up correct
BWMN.US Bowman Consulting Group Ltd 20260612 0 31.81 32 31 31.07 70076 31.07 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260612 0 18.21 18.31 17.882 18.03 24600 18.03 down down correct
BYFC.US Broadway Financial Corporation 20260612 0 9.62 10.03 9.59 10.03 2700 10.03 up down incorrect
BYND.US Beyond Meat Inc 20260612 0 0.7 0.71 0.675 0.681 26927200 0.681 down down correct
BYRN.US Byrna Technologies Inc 20260612 0 6.44 6.47 6.28 6.35 199600 6.35 down down correct
BYSI.US BeyondSpring Inc 20260612 0 1.63 1.69 1.56 1.57 14400 1.57 down down correct
BZ.US Kanzhun Ltd ADR 20260612 0 13.9 14.04 13.7 13.7 2684400 13.7 down down correct
BZUN.US Baozun Inc 20260612 0 2.73 2.78 2.695 2.75 290900 2.75 up up correct
CAAS.US China Automotive Systems Inc 20260612 0 4.44 4.7 4.44 4.62 81700 4.62 up up correct
CABA.US Cabaletta Bio Inc 20260612 0 3 3.05 2.905 3.01 2913400 3.01 up down incorrect
CAC.US Camden National Corporation 20260612 0 52.22 52.89 51.67 52.68 83900 52.269 up up correct
CACC.US Credit Acceptance Corporation 20260612 0 549.68 560 545.33 548.15 151000 548.15 down down correct
CADCX.US CADCX 20260612 0 23.78 23.78 23.78 23.78 0 23.6305
CADEX.US CADEX 20260612 0 23.87 23.87 23.87 23.87 0 23.7024
CADFX.US CION Ares Diversified Credit Fund W 20260612 0 24.13 24.13 24.13 24.13 0 23.9644
CADL.US Candel Therapeutics Inc. Common Stock 20260612 0 8.23 8.715 8.16 8.56 1361836 8.56 up up correct
CADSX.US CADSX 20260612 0 23.99 23.99 23.99 23.99 0 23.8315
CADUX.US CADUX 20260612 0 24.09 24.09 24.09 24.09 0 23.9144
CADWX.US CADWX 20260612 0 23.94 23.94 23.94 23.94 0 23.7755
CAKE.US The Cheesecake Factory Incorporated 20260612 0 75.46 76.52 74.19 75.28 1823700 75.28 down down correct
CALA.US Calithera Biosciences Inc 20260612 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260612 0 79.78 80.5 76.99 78.1 707100 78.1 down down correct
CAMP.US CalAmp Corp 20260612 0 4.22 4.46 4.16 4.19 41000 4.19 down down correct
CAMT.US Camtek Ltd 20260612 0 184.8 196.99 182.3 193.27 538000 193.27 up up correct
CAN.US Canaan Inc 20260612 0 0.335 0.34 0.31 0.32 9633100 0.32 down down correct
CAPR.US Capricor Therapeutics Inc 20260612 0 25.11 26.12 25 25.8 773500 25.8 up up correct
CAR.US Avis Budget Group Inc 20260612 0 191.68 191.68 184.5 187.12 279000 187.12 down down correct
CARE.US Carter Bankshares Inc 20260612 0 29.74 29.99 29.39 29.88 447400 29.88 up up correct
CARG.US CarGurus Inc 20260612 0 28.02 28.05 27.021 27.17 1072100 27.17 down down correct
CARV.US Carver Bancorp Inc 20260612 0 1.39 1.39 1.39 1.39 332 1.39
CASH.US Meta Financial Group Inc 20260612 0 83.49 85.26 82.93 84.17 278100 84.17 up down incorrect
CASS.US Cass Information Systems Inc 20260612 0 49.1 49.85 48.02 49.45 122700 49.45 up up correct
CASY.US Casey's General Stores Inc 20260612 0 920 927.3 885.44 895.14 491100 895.14 down down correct
CATY.US Cathay General Bancorp 20260612 0 60.24 61.02 60.19 60.98 346400 60.98 up up correct
CBAN.US Colony Bankcorp Inc 20260612 0 20.91 21.15 20.9 21.12 210300 21.12 up up correct
CBAT.US CBAK Energy Technology Inc 20260612 0 0.72 0.73 0.68 0.7 187100 0.7 down down correct
CBFV.US CB Financial Services Inc 20260612 0 37.2 37.64 35.875 37.515 5170 37.515 up up correct
CBIO.US Catalyst Biosciences Inc 20260612 0 18.41 19.05 17.83 17.92 182000 17.92 down down correct
CBNK.US Capital Bancorp Inc 20260612 0 33.8 34.18 33.41 34.07 81000 34.07 up up correct
CBOE.US Cboe Global Markets Inc 20260612 0 295.26 298.3 290.65 294.91 1159700 294.91 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260612 0 46.72 47.76 44.58 46.69 1985000 46.4614 down down correct
CBSH.US Commerce Bancshares Inc 20260612 0 55.39 55.87 55.26 55.82 1141300 55.82 up up correct
CCAP.US Crescent Capital BDC Inc 20260612 0 11.2 11.345 11.18 11.26 199900 10.9188 up up correct
CCB.US Coastal Financial Corporation 20260612 0 72.21 73.7 72.21 73.53 75714 73.53 up up correct
CCBG.US Capital City Bank Group Inc 20260612 0 46.28 47.32 45.97 47.12 98140 47.12 up up correct
CCCC.US C4 Therapeutics Inc 20260612 0 3.88 4.245 3.84 3.9 2849700 3.9 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260612 0 24.68 25.16 24.295 24.92 58900 24.7311 up up correct
CCEL.US Cryo 20260612 0 3.45 3.56 3.45 3.56 1800 3.56 up up correct
CCEP.US Coca 20260612 0 99.06 99.65 97.9 99.34 1439800 99.34 up up correct
CCLFX.US CCLFX 20260612 0 10.44 10.44 10.44 10.44 0 10.2051
CCNE.US CNB Financial Corporation 20260612 0 32.76 33.1 32.44 32.8 243700 32.8 up up correct
CCNEP.US CNB Financial Corporation 20260612 0 24.725 24.725 24.725 24.725 600 24.725
CCOI.US Cogent Communications Holdings Inc 20260612 0 15.09 15.91 14.61 15.86 1119100 15.86 up up correct
CCRN.US Cross Country Healthcare Inc 20260612 0 13.18 13.2 13.17 13.17 230800 13.17 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260612 0 34.7 35.62 34.23 34.81 112800 34.81 up up correct
CCXI.US ChemoCentryx Inc 20260612 0 10.22 10.22 10.22 10.22 1200 10.22
CD.US Chindata Group Holdings Limited 20260612 0 4.8 5.22 4.62 4.75 234900 4.75 down down correct
CDLX.US Cardlytics Inc 20260612 0 5.12 5.688 5.03 5.41 122300 5.41 up up correct
CDNA.US CareDx Inc 20260612 0 23.53 23.765 22.78 22.97 769100 22.97 down down correct
CDNS.US Cadence Design Systems Inc 20260612 0 381.22 389.8 375.94 384.96 1366100 384.96 up down incorrect
CDW.US CDW Corporation 20260612 0 129.13 133.04 127.36 132.19 2582600 132.19 up up correct
CDXS.US Codexis Inc 20260612 0 2.51 2.51 2.38 2.4 350700 2.4 down down correct
CDZI.US Cadiz Inc 20260612 0 4.03 4.13 3.975 3.99 362875 3.99 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260612 0 23.83 23.83 23.5 23.5 1600 22.9344 down down correct
CEDAX.US CEDAX 20260612 0 21.71 21.71 21.71 21.71 0 21.4388
CEDTX.US CEDTX 20260612 0 21.55 21.55 21.55 21.55 0 21.3071
CELC.US Celcuity Inc 20260612 0 89.46 91 87 88.55 1533000 88.55 down up incorrect
CELH.US Celsius Holdings Inc 20260612 0 28.77 29.56 28.2 29.18 9214500 29.18 up down incorrect
CELU.US Celularity Inc 20260612 0 0.7161 0.7864 0.7 0.7129 35479 0.7129 down up incorrect
CELUW.US Celularity Inc 20260612 0 0.0087 0.0087 0.0087 0.0087 30810 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260612 0 0.0364 0.0364 0.0231 0.0267 29781 0.0267 down down correct
CENT.US Central Garden & Pet Company 20260612 0 42.69 43.17 41.955 42.85 69518 42.85 up up correct
CENTA.US Central Garden & Pet Company 20260612 0 37.29 38.15 37.29 37.77 320600 37.77 up up correct
CENX.US Century Aluminum Company 20260612 0 60.92 61.95 59.63 61.19 1285600 61.19 up up correct
CERS.US Cerus Corporation 20260612 0 2.61 2.73 2.54 2.56 2229700 2.56 down down correct
CERT.US Certara Inc 20260612 0 5.24 5.35 5.115 5.2 3267300 5.2 down down correct
CETX.US Cemtrex Inc 20260612 0 4.14 4.22 3.45 3.82 139791 3.82 down down correct
CEVA.US CEVA Inc 20260612 0 45.6 47.25 44.73 46.03 668700 46.03 up up correct
CFBK.US CF Bankshares Inc 20260612 0 30.35 31.66 30.35 31.26 62500 31.1714 up up correct
CFFI.US C&F Financial Corporation 20260612 0 77.04 77.2 77.04 77.2 3020 76.72 up up correct
CFFN.US Capitol Federal Financial Inc 20260612 0 8.18 8.26 8.18 8.25 663800 8.25 up up correct
CG.US The Carlyle Group Inc 20260612 0 45 46.1 44.74 45.75 2319700 45.75 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260612 0 16.26 16.34 16.13 16.305 14000 16.305 up up correct
CGBD.US TCG BDC Inc 20260612 0 10.93 11 10.81 10.98 384900 10.6261 up down incorrect
CGC.US Canopy Growth Corporation 20260612 0 1.02 1.03 0.996 1 6377900 1 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260612 0 22.27 22.27 22.27 22.27 0 21.8776
CGEM.US Cullinan Oncology Inc 20260612 0 13.07 13.74 12.79 13.7 1318100 13.7 up up correct
CGEN.US Compugen Ltd 20260612 0 2.05 2.12 1.995 2.04 206978 2.04 down down correct
CGNT.US Cognyte Software Ltd 20260612 0 8.88 9.08 8.73 8.86 505319 8.86 down down correct
CGNX.US Cognex Corporation 20260612 0 62.34 63.99 62.16 63.61 1303300 63.61 up up correct
CGO.US Calamos Global Total Return Fund 20260612 0 13.17 13.37 13.17 13.3 26800 13.2105 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260612 0 1.21 1.23 1.185 1.21 463000 1.21
CHCI.US Comstock Holding Companies Inc 20260612 0 15.9 16.5 15.61 15.61 22100 15.61 down up incorrect
CHCO.US City Holding Company 20260612 0 129.11 131.32 129.11 130.76 113000 129.9121 up down incorrect
CHDN.US Churchill Downs Incorporated 20260612 0 87.55 87.85 86.28 86.94 650200 86.94 down down correct
CHEF.US The Chefs' Warehouse Inc 20260612 0 90.65 92.1 89.58 90.75 473400 90.75 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260612 0 12.62 12.74 12.56 12.59 86800 12.4998 down down correct
CHKP.US Check Point Software Technologies Ltd 20260612 0 123.12 125.95 121.25 124.06 973100 124.06 up up correct
CHMG.US Chemung Financial Corporation 20260612 0 72.65 73.33 71.95 72.51 32700 72.164 down down correct
CHNR.US China Natural Resources Inc 20260612 0 3.58 3.85 3.55 3.72 16000 3.72 up up correct
CHRS.US Coherus BioSciences Inc 20260612 0 1.42 1.45 1.39 1.4 506300 1.4 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260612 0 194.48 195 191.77 193.74 1032700 193.74 down down correct
CHSCL.US CHS Inc 20260612 0 25.76 25.89 25.76 25.88 8848 25.411 up up correct
CHSCM.US CHS Inc 20260612 0 24.9 25.05 24.9 25.05 18762 24.628 up up correct
CHSCN.US CHS Inc 20260612 0 25.11 25.16 25.03 25.15 44271 24.706 up up correct
CHSCO.US CHS Inc 20260612 0 26.28 26.3779 26.2035 26.35 7937 25.858 up up correct
CHSCP.US CHS Inc 20260612 0 27.75 27.9899 27.75 27.96 10424 27.46 up up correct
CHTR.US Charter Communications Inc 20260612 0 138.87 146.01 138 145.82 3367400 145.82 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260612 0 8.63 8.72 8.46 8.7 155200 8.6408 up up correct
CHY.US Calamos Convertible and High Income Fund 20260612 0 12.81 13.04 12.74 12.97 145900 12.8752 up down incorrect
CIFR.US Cipher Mining Inc 20260612 0 23.3 25.36 22.9 24.5 26194704 24.5 up up correct
CIGI.US Colliers International Group Inc 20260612 0 97.12 98.9 96.05 97.39 97000 97.2325 up up correct
CINF.US Cincinnati Financial Corporation 20260612 0 169.23 169.83 166.8 169.01 600300 168.0888 down down correct
CIVB.US Civista Bancshares Inc 20260612 0 26.96 27.24 26.87 27.21 71400 27.21 up up correct
CIZN.US Citizens Holding Company 20260612 0 9.35 9.52 9.35 9.36 2600 9.36 up up correct
CLAR.US Clarus Corporation 20260612 0 3.04 3.14 3 3.1 338500 3.1 up up correct
CLBK.US Columbia Financial Inc 20260612 0 20.81 20.9 20.68 20.7 270467 9.4091 down down correct
CLBT.US Cellebrite DI 20260612 0 12.84 12.9 12.41 12.84 1313900 12.84
CLDX.US Celldex Therapeutics Inc 20260612 0 29.94 31.41 29.94 31.27 599800 31.27 up up correct
CLFD.US Clearfield Inc 20260612 0 40.1 42.16 39.22 39.43 238200 39.43 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260612 0 0.344 0.42 0.305 0.339 518400 0.339 down down correct
CLIR.US ClearSign Technologies Corporation 20260612 0 4.18 4.29 4.08 4.08 11000 4.08 down down correct
CLLS.US Cellectis S.A 20260612 0 3.24 3.24 3.05 3.09 36700 3.09 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260612 0 34.55 35.78 34.27 34.42 657900 34.42 down down correct
CLNE.US Clean Energy Fuels Corp 20260612 0 1.9 1.95 1.88 1.91 968100 1.91 up up correct
CLNN.US Clene Inc 20260612 0 5.52 5.89 5.41 5.84 78500 5.84 up up correct
CLOV.US Clover Health Investments Corp 20260612 0 4.8 4.88 4.57 4.73 10502493 4.73 down down correct
CLPS.US CLPS Incorporation 20260612 0 1.04 1.04 0.95 0.97 71000 0.97 down down correct
CLPT.US ClearPoint Neuro Inc 20260612 0 13.8 14.12 13.07 13.44 448900 13.44 down down correct
CLRB.US Cellectar Biosciences Inc 20260612 0 2.23 2.36 2.2 2.23 69480 2.23
CLRO.US ClearOne Inc 20260612 0 3.56 3.88 3.45 3.72 5700 3.72 up up correct
CLSK.US CleanSpark Inc 20260612 0 16.24 17.175 16 16.48 19487900 16.48 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260612 0 16.07 16.07 16.07 16.07 300 16.07
CLVR.US Clever Leaves Holdings Inc 20260612 0 0.0002 0.0002 0.0002 0.0002 232 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260612 0 1.17 1.4199 1.16 1.28 234875 1.28 up down incorrect
CMCO.US Columbus McKinnon Corporation 20260612 0 13.45 14.21 13.33 13.83 750400 13.83 up up correct
CMCSA.US Comcast Corporation 20260612 0 24 24.51 23.91 24.5 26314500 24.1707 up up correct
CMCT.US CIM Commercial Trust Corporation 20260612 0 4.8 4.86 4.11 4.27 24800 4.27 down down correct
CME.US CME Group Inc 20260612 0 263.5 270 263.45 269.53 2863100 269.53 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20260612 0 1.73 1.854 1.65 1.65 64000 1.65 down down correct
CMPR.US Cimpress plc 20260612 0 90.51 92.23 88.65 88.88 169600 88.88 down down correct
CMPS.US COMPASS Pathways plc 20260612 0 11.48 12.37 11.4467 12.08 2515634 12.08 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260612 0 2 2.08 1.9801 2.03 2049688 2.03 up up correct
CMTL.US Comtech Telecommunications Corp 20260612 0 4.72 4.87 4.61 4.83 301000 4.83 up down incorrect
CNDT.US Conduent Incorporated 20260612 0 1.36 1.425 1.335 1.4 1015500 1.4 up up correct
CNET.US ZW Data Action Technologies Inc 20260612 0 0.98 1.05 0.94 1.04 31800 1.04 up up correct
CNEY.US CN Energy Group. Inc 20260612 0 0.77 0.83 0.76 0.773 91600 0.773 up up correct
CNOB.US ConnectOne Bancorp Inc 20260612 0 32.41 32.87 32.27 32.77 460900 32.77 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260612 0 24.94 24.985 24.935 24.958 6400 24.958 up up correct
CNRLX.US CNRLX 20260612 0 16.75 16.75 16.75 16.75 0 16.75
CNROX.US CNROX 20260612 0 4.68 4.68 4.68 4.68 0 4.3751
CNSP.US CNS Pharmaceuticals Inc 20260612 0 4.63 5.1 4.63 4.89 21100 4.89 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260612 0 39.75 39.8 39.64 39.72 1322754 39.72 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260612 0 2.1 2.175 2.07 2.12 173605 2.12 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260612 0 1.43 1.51 1.39 1.39 498700 1.39 down down correct
CNTY.US Century Casinos Inc 20260612 0 1.44 1.464 1.43 1.45 19981 1.45 up up correct
CNXC.US Concentrix Corporation 20260612 0 26.35 26.69 25.65 26.2 591800 25.7701 down down correct
CNXN.US PC Connection Inc 20260612 0 72.45 74.07 72.34 72.86 83500 72.86 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260612 0 78.65 82.33 77 80.9 1462600 80.9 up up correct
COCP.US Cocrystal Pharma Inc 20260612 0 0.99 1.02 0.99 0.99 80100 0.99
CODA.US Coda Octopus Group Inc 20260612 0 12 12.09 10.92 10.92 263100 10.92 down down correct
CODX.US Co 20260612 0 4.7 4.98 3.68 4.29 437088 4.29 down down correct
COF.US PN 20260612 0 15.35 15.4164 15.2999 15.35 64786 15.35
COFS.US ChoiceOne Financial Services Inc 20260612 0 32.48 33 31.67 32.57 82281 32.28 up down incorrect
COGT.US Cogent Biosciences Inc 20260612 0 32.58 33.53 32.33 33.1 1480113 33.1 up down incorrect
COHR.US Coherent Inc 20260612 0 374.27 394.5 354.19 385.03 5386600 385.03 up down incorrect
COHU.US Cohu Inc 20260612 0 58.53 61.8 57.92 61.33 1168300 61.33 up down incorrect
COIN.US Coinbase Global Inc 20260612 0 160.43 165.49 155.42 159.78 6489500 159.78 down up incorrect
COKE.US Coca 20260612 0 186.75 188.87 182.87 187.89 296200 187.6268 up up correct
COLB.US Columbia Banking System Inc 20260612 0 31 31.46 30.95 31.31 2708400 31.31 up up correct
COLL.US Collegium Pharmaceutical Inc 20260612 0 34.69 34.926 34.32 34.64 278459 34.64 down down correct
COLM.US Columbia Sportswear Company 20260612 0 67.29 67.95 66.41 66.99 406900 66.99 down down correct
COMS.US COMSovereign Holding Corp 20260612 0 0.0019 0.0019 0.0016 0.0016 789 0.0016 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260612 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260612 0 6.37 6.729 6.01 6.329 52100 6.2986 down down correct
CORT.US Corcept Therapeutics Incorporated 20260612 0 82.91 84.79 82.4 82.91 719000 82.91
COST.US Costco Wholesale Corporation 20260612 0 975.52 984.78 970 982.35 1737681 980.7906 up up correct
CPHC.US Canterbury Park Holding Corporation 20260612 0 15.75 15.925 15.6001 15.89 3037 15.8216 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260612 0 5.69 5.82 5.5301 5.6 31773 4.4194 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260612 0 0.19 0.273 0.174 0.195 9644310 1.95 up up correct
CPRDX.US CPRDX 20260612 0 11.3 11.3 11.3 11.3 0 11.2354
CPREX.US CPREX 20260612 0 11.3 11.3 11.3 11.3 0 11.2334
CPRSX.US CPRSX 20260612 0 11.3 11.3 11.3 11.3 0 11.2434
CPRT.US Copart Inc 20260612 0 31.06 31.15 30.45 30.75 8868100 30.75 down down correct
CPRTX.US CPRTX 20260612 0 11.29 11.29 11.29 11.29 0 11.2333
CPRX.US Catalyst Pharmaceuticals Inc 20260612 0 31.37 31.39 31.35 31.36 826600 31.36 down down correct
CPSH.US CPS Technologies Corporation 20260612 0 8.61 8.99 7.52 7.86 2609600 7.86 down down correct
CPSS.US Consumer Portfolio Services Inc 20260612 0 9.54 9.65 9.43 9.53 16500 9.53 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260612 0 12.91 13.01 12.7 12.77 76300 12.6331 down up incorrect
CRAI.US CRA International Inc 20260612 0 147.45 153 145.17 150.47 110000 150.47 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260612 0 7.74 8.325 7.74 8.19 574600 8.19 up down incorrect
CRBU.US Caribou Biosciences Inc 20260612 0 1.74 1.7655 1.59 1.595 2301205 1.595 down up incorrect
CRCT.US Cricut Inc 20260612 0 4.47 4.52 4.46 4.49 316700 4.3884 up down incorrect
CRDF.US Cardiff Oncology Inc 20260612 0 1.61 1.63 1.54 1.54 806200 1.54 down up incorrect
CRDFX.US CRDFX 20260612 0 22.27 22.27 22.27 22.27 0 21.6885
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260612 0 22.27 22.27 22.27 22.27 0 21.8356
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260612 0 1.07 1.08 1.03 1.03 288400 1.03 down down correct
CRDLX.US CRDLX 20260612 0 22.26 22.26 22.26 22.26 0 21.8536
CRDTX.US Griffin Inst Access Credit Fund CL A 20260612 0 22.28 22.28 22.28 22.28 0 21.8584
CREDX.US CREDX 20260612 0 8.02 8.02 8.02 8.02 0 7.9598
CREG.US China Recycling Energy Corporation 20260612 0 0.21 0.21 0.18 0.19 283030 1.9 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260612 0 12.78 12.8 12.24 12.36 224400 12.36 down down correct
CREX.US Creative Realities Inc 20260612 0 3.79 3.89 3.57 3.61 33300 3.61 down down correct
CRIS.US Curis Inc 20260612 0 0.42 0.45 0.42 0.42 6425 8.4
CRKN.US Crown ElectroKinetics Corp 20260612 0 0.011 0.155 0.011 0.155 1300 0.155 up up correct
CRMD.US CorMedix Inc 20260612 0 8.95 9.01 8.72 8.74 968800 8.74 down down correct
CRMT.US America's Car 20260612 0 2.65 2.68 1.91 2.09 2909500 2.09 down down correct
CRNC.US Cerence Inc 20260612 0 10.77 11.13 10.435 10.62 871200 10.62 down down correct
CRNT.US Ceragon Networks Ltd 20260612 0 2.92 3.05 2.92 2.99 619167 2.99 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260612 0 33.53 35.1 33.403 34.47 1039500 34.47 up up correct
CRON.US Cronos Group Inc 20260612 0 2.75 2.77 2.68 2.68 883900 2.68 down down correct
CROX.US Crocs Inc 20260612 0 126 126.39 123.77 124.71 843900 124.71 down down correct
CRSP.US CRISPR Therapeutics AG 20260612 0 49.792 51.245 49.71 49.8 1149200 49.8 up up correct
CRSR.US Corsair Gaming Inc 20260612 0 8.875 8.95 8.325 8.43 1758500 8.43 down down correct
CRTD.US Creatd Inc 20260612 0 8.1 8.297 8 8 392 8 down down correct
CRTO.US Criteo S.A 20260612 0 17.58 17.89 17.25 17.85 255800 17.85 up up correct
CRUS.US Cirrus Logic Inc 20260612 0 162.78 166.72 160.68 164.09 420400 164.09 up up correct
CRVL.US CorVel Corporation 20260612 0 60.75 61.96 60.09 60.34 163300 60.34 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260612 0 11.52 12.324 11.5 11.93 1022200 11.93 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20260612 0 690.66 702.17 678 682.8 9247564 170.7 down up incorrect
CRWS.US Crown Crafts Inc 20260612 0 2.8 2.81 2.77 2.78 25900 2.78 down up incorrect
CSBR.US Champions Oncology Inc 20260612 0 6.85 7 6.34 6.5 4400 6.5 down up incorrect
CSCO.US Cisco Systems Inc 20260612 0 122.35 122.79 120.73 121.1 18222800 120.6487 down down correct
CSGP.US CoStar Group Inc 20260612 0 32.57 33.19 31.63 32.84 4914800 32.84 up up correct
CSIQ.US Canadian Solar Inc 20260612 0 16.22 17.12 15.88 16.73 3197600 16.73 up up correct
CSPI.US CSP Inc 20260612 0 9.07 9.44 8.7 9.26 18900 9.26 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260612 0 19.98 20.1699 19.85 20.1 181697 19.968 up up correct
CSTE.US Caesarstone Ltd 20260612 0 1.79 1.86 1.69 1.82 86505 1.82 up up correct
CSTL.US Castle Biosciences Inc 20260612 0 21.06 21.195 20.51 20.7 154600 20.7 down down correct
CSWC.US Capital Southwest Corporation 20260612 0 23.54 23.67 23.38 23.54 524700 23.0982
CSX.US CSX Corporation 20260612 0 47.8 48.03 47.44 47.57 11393700 47.57 down down correct
CTAS.US Cintas Corporation 20260612 0 181.88 182.5 174.98 176.28 2055200 176.28 down down correct
CTBI.US Community Trust Bancorp Inc 20260612 0 70.24 71.28 69.89 71.18 100600 70.65 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260612 0 4.06 4.085 3.9 3.96 1821885 3.96 down down correct
CTMX.US CytomX Therapeutics Inc 20260612 0 2.98 3.045 2.96 3.01 2049900 3.01 up down incorrect
CTRE.US CareTrust REIT Inc 20260612 0 36.97 37.22 36.5 36.85 4050000 36.4949 down down correct
CTRM.US Castor Maritime Inc 20260612 0 2.13 2.25 2.1 2.18 48300 2.18 up up correct
CTRN.US Citi Trends Inc 20260612 0 48.64 51.55 48.63 50.64 182000 50.64 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260612 0 51.48 52.31 50.43 52.17 6732600 52.17 up up correct
CTSO.US Cytosorbents Corporation 20260612 0 0.388 0.413 0.381 0.4 440500 0.4 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260612 0 0.574 0.6 0.54 0.54 420000 0.54 down down correct
CUE.US Cue Biopharma Inc 20260612 0 27.09 28.945 23.205 24.53 86602 24.53 down down correct
CUEN.US Cuentas Inc 20260612 0 0.2621 0.2899 0.258 0.2899 42217 0.2899 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260612 0 15.5 15.5 15.5 15.5 2300 15.5
CURI.US CuriosityStream Inc 20260612 0 2.62 2.645 2.525 2.54 430600 2.54 down up incorrect
CVBF.US CVB Financial Corp 20260612 0 21 21.23 21 21.23 1150500 21.0385 up up correct
CVCO.US Cavco Industries Inc 20260612 0 599.28 604.55 582.67 592.76 101100 592.76 down down correct
CVGI.US Commercial Vehicle Group Inc 20260612 0 5.22 5.49 5.12 5.4 354600 5.4 up up correct
CVLG.US Covenant Logistics Group Inc 20260612 0 46.58 47.08 45.33 45.45 186600 45.45 down down correct
CVLT.US Commvault Systems Inc 20260612 0 125.88 128.93 124.36 127.76 786300 127.76 up up correct
CVRX.US CVRx Inc. Common Stock 20260612 0 4.91 5.04 4.81 5.03 264400 5.03 up up correct
CVV.US CVD Equipment Corporation 20260612 0 6.81 7.05 6.68 6.82 87500 6.82 up up correct
CWBC.US Community West Bancshares 20260612 0 25.6 25.8 25.59 25.75 429400 25.75 up up correct
CWCO.US Consolidated Water Co. Ltd 20260612 0 30.14 30.45 30.04 30.11 65367 29.9671 down down correct
CWST.US Casella Waste Systems Inc 20260612 0 89.58 91.02 88.66 89.37 473900 89.37 down down correct
CXDO.US Crexendo Inc 20260612 0 7.5 7.599 7.18 7.24 684800 7.24 down up incorrect
CYAN.US Cyanotech Corporation 20260612 0 0.4 0.4 0.4 0.4 0 0.4
CYCN.US Cyclerion Therapeutics Inc 20260612 0 3.11 3.27 3.11 3.25 39100 3.25 up up correct
CYPS.US Cyclo3pss Corporation 20260612 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260612 0 14.45 14.67 14.3 14.62 502100 14.62 up up correct
CYTK.US Cytokinetics Incorporated 20260612 0 69.74 71.25 69.06 70.15 1292900 70.15 up up correct
CZNC.US Citizens & Northern Corporation 20260612 0 21.96 22.17 21.78 22.06 37500 22.06 up up correct
CZR.US Caesars Entertainment Inc 20260612 0 29.53 29.55 29.43 29.49 3687200 29.49 down down correct
CZWI.US Citizens Community Bancorp Inc 20260612 0 20.85 21.62 20.85 21.46 203100 21.46 up down incorrect
DAKT.US Daktronics Inc 20260612 0 20.91 21.38 20.27 20.3 385500 20.3 down up incorrect
DARE.US Daré Bioscience Inc 20260612 0 2.03 2.1 1.98 2.02 92800 2.02 down down correct
DBGI.US Digital Brands Group Inc 20260612 0 0.0233 0.0263 0.022 0.0236 3533800 0.945 up up correct
DBVT.US DBV Technologies S.A 20260612 0 16.81 17.73 16.37 17.415 991700 17.415 up up correct
DBX.US Dropbox Inc 20260612 0 26.94 27.2 26.445 27.09 2893600 27.09 up up correct
DCBO.US Docebo Inc 20260612 0 18.13 18.4 17.8 18.08 75307 18.08 down down correct
DCGO.US DocGo Inc 20260612 0 0.566 0.59 0.56 0.58 355000 0.58 up down incorrect
DCOM.US Dime Community Bancshares Inc 20260612 0 40 40.53 39.88 40.08 240700 39.8366 up up correct
DCTH.US Delcath Systems Inc 20260612 0 11.96 11.99 11.56 11.72 299600 11.72 down down correct
DDOG.US Datadog Inc 20260612 0 235.43 236.81 227.235 229.9 5754100 229.9 down down correct
DFH.US Dream Finders Homes Inc 20260612 0 14.99 15.475 14.95 15.05 645085 15.05 up up correct
DGICA.US Donegal Group Inc 20260612 0 17.56 17.71 17.48 17.61 92700 17.61 up up correct
DGICB.US Donegal Group Inc 20260612 0 18.22 18.22 18.22 18.22 125 18.22
DGII.US Digi International Inc 20260612 0 68.79 70.21 68.34 68.68 215400 68.68 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260612 0 0.836 0.878 0.833 0.84 164600 0.84 up up correct
DHC.US Diversified Healthcare Trust 20260612 0 8.86 9.04 8.77 9.03 1443700 9.0201 up up correct
DHCNI.US DHCNI 20260612 0 18.12 18.3 18.1 18.19 2800 17.8399 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260612 0 18.55 18.735 18.4 18.4 4276 18.4 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260612 0 4.09 4.195 4.06 4.08 126100 4.08 down down correct
DIOD.US Diodes Incorporated 20260612 0 106.39 111.34 105.46 108.75 423500 108.75 up up correct
DJCO.US Daily Journal Corporation 20260612 0 558.99 567 552.69 556.2 22500 556.2 down down correct
DKNG.US DraftKings Inc 20260612 0 29.9 30.13 28.66 29 14361600 29 down down correct
DLHC.US DLH Holdings Corp 20260612 0 5.56 5.57 5.51 5.51 10000 5.51 down down correct
DLO.US DLocal Limited Class A Common Shares 20260612 0 12.44 12.55 12.21 12.25 1274900 12.25 down down correct
DLPN.US Dolphin Entertainment Inc 20260612 0 1.14 1.17 1.12 1.13 6100 1.13 down down correct
DLTH.US Duluth Holdings Inc 20260612 0 4.83 5.09 4.68 4.68 278400 4.68 down down correct
DLTR.US Dollar Tree Inc 20260612 0 115.58 116.12 113.09 114 1861400 114 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260612 0 5.49 5.73 5.38 5.65 105000 5.65 up up correct
DMLP.US Dorchester Minerals L.P 20260612 0 26.67 27.3999 26.6 26.71 173895 26.71 up up correct
DMRC.US Digimarc Corporation 20260612 0 11.38 11.77 11.1922 11.31 129123 11.31 down down correct
DNLI.US Denali Therapeutics Inc 20260612 0 21.02 22.15 20.92 21.66 2176000 21.66 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260612 0 4.25 4.55 4.248 4.31 5963900 4.31 up down incorrect
DOCU.US DocuSign Inc 20260612 0 44.41 45.12 43.48 45.03 4257400 45.03 up down incorrect
DOGZ.US Dogness (International) Corporation 20260612 0 1.22 1.39 1.15 1.18 170800 1.18 down down correct
DOMO.US Domo Inc 20260612 0 2.96 3.05 2.8 3.02 893300 3.02 up down incorrect
DORM.US Dorman Products Inc 20260612 0 129.2 130.96 127.25 127.86 268800 127.86 down down correct
DOX.US Amdocs Limited 20260612 0 56.41 57.15 55.57 56.4 1406200 55.7763 down down correct
DOYU.US DouYu International Holdings Limited 20260612 0 4.95 5.02 4.89 4.96 18100 4.96 up up correct
DPRO.US Draganfly Inc. Common Shares 20260612 0 6.57 6.5956 5.79 6 1636205 6 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260612 0 19.2 19.2 18.74 19.029 11400 17.6951 down down correct
DRIO.US DarioHealth Corp 20260612 0 7.3 7.3 7 7.06 5075 7.06 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260612 0 1.23 1.24 1.17 1.18 40500 1.18 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260612 0 0.01 0.0129 0.01 0.0102 12954 0.0102 up up correct
DRVN.US Driven Brands Holdings Inc 20260612 0 13.55 13.891 13.03 13.43 1293300 13.43 down down correct
DSAC.US Duddell Street Acquisition Corp 20260612 0 10.05 10.05 10.04 10.05 2000 10.05
DSGN.US Design Therapeutics Inc 20260612 0 10.51 11.04 10.51 10.97 562600 10.97 up up correct
DSGX.US The Descartes Systems Group Inc 20260612 0 73.8 75.26 71 72.97 409300 72.97 down down correct
DSP.US Viant Technology Inc 20260612 0 11.18 11.48 10.695 11.1 362419 11.1 down down correct
DSWL.US Deswell Industries Inc 20260612 0 3.24 3.29 3.24 3.26 5700 3.0073 up up correct
DTIL.US Precision BioSciences Inc 20260612 0 6.18 6.584 6.075 6.1 236000 6.1 down down correct
DTSS.US Datasea Inc 20260612 0 0.9945 1.14 0.9256 0.9927 686193 0.9927 down down correct
DTST.US Data Storage Corporation 20260612 0 3.37 3.37 3.06 3.13 25300 3.13 down down correct
DUO.US Fangdd Network Group Ltd 20260612 0 0.939 1.05 0.86 0.883 116300 0.883 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260612 0 123.51 124.99 117.19 122.63 1108000 122.63 down down correct
DUOT.US Duos Technologies Group Inc 20260612 0 12.36 12.6199 11.6 11.68 322504 11.68 down down correct
DWSN.US Dawson Geophysical Company 20260612 0 4.6 4.74 4.5 4.63 55100 4.63 up up correct
DXCM.US DexCom Inc 20260612 0 75.57 76.25 73.53 75.37 4773800 75.37 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260612 0 0.72 0.75 0.69 0.69 64300 0.69 down down correct
DXPE.US DXP Enterprises Inc 20260612 0 167.7 173.2 167.15 168.91 115600 168.91 up up correct
DXYN.US The Dixie Group Inc 20260612 0 0.3855 0.3934 0.3855 0.3934 4028 0.3934 up up correct
DYAI.US Dyadic International Inc 20260612 0 0.69 0.73 0.67 0.68 103700 0.68 down down correct
DYN.US Dyne Therapeutics Inc 20260612 0 18.04 18.515 17.95 18.19 926800 18.19 up up correct
EA.US Electronic Arts Inc 20260612 0 203.25 203.5 202.5 203.27 1690400 203.27 up up correct
EBAY.US eBay Inc 20260612 0 110.17 110.3 107.01 108.61 2857800 108.61 down up incorrect
EBC.US Eastern Bankshares Inc 20260612 0 20.9 20.99 20.57 20.75 3733600 20.75 down up incorrect
EBET.US Esports Technologies Inc 20260612 0 0.0002 0.0002 0.0002 0.0002 4170 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260612 0 23.43 23.76 23.43 23.59 70700 23.59 up up correct
EBON.US Ebang International Holdings Inc 20260612 0 2.01 2.165 2 2 15000 2 down down correct
ECHO.US Echo Global Logistics Inc 20260612 0 131.13 131.22 106.56 114.08 50142900 114.08 down up incorrect
ECOR.US electroCore Inc 20260612 0 10.17 10.45 9.797 10.25 153500 10.25 up down incorrect
ECPG.US Encore Capital Group Inc 20260612 0 80.7 81.94 79.13 81.34 162600 81.34 up up correct
EDAP.US EDAP TMS S.A 20260612 0 4.65 4.77 4.65 4.72 31077 4.72 up up correct
EDIT.US Editas Medicine Inc 20260612 0 2.46 2.6 2.43 2.5 1907200 2.5 up up correct
EDRY.US EuroDry Ltd 20260612 0 22.23 22.55 22.17 22.46 17787 22.46 up up correct
EDSA.US Edesa Biotech Inc 20260612 0 5.65 6.27 5.58 5.8 175000 5.8 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260612 0 1.003 1.003 0.975 0.975 2000 0.975 down down correct
EDUC.US Educational Development Corporation 20260612 0 1.36 1.45 1.35 1.35 13900 1.35 down down correct
EEFT.US Euronet Worldwide Inc 20260612 0 66.14 67.7 65.59 66.66 563800 66.66 up up correct
EEIQ.US Elite Education Group International Limited 20260612 0 3.33 3.385 2.9 2.94 31600 2.94 down down correct
EFOI.US Energy Focus Inc 20260612 0 3.33 3.33 3.02 3.02 62734 3.02 down down correct
EFSC.US Enterprise Financial Services Corp 20260612 0 63.37 64.35 63.37 64.19 185077 63.85 up up correct
EFTR.US Effector Therapeutics Inc 20260612 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260612 0 7.49 7.55 7.41 7.42 221744 7.42 down down correct
EGBN.US Eagle Bancorp Inc 20260612 0 28.46 28.65 28.24 28.54 279700 28.54 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260612 0 30.66 30.66 30.649 30.649 308 30.4974 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260612 0 0.03 0.7 0.03 0.6 9400 0.6 up up correct
EH.US EHang Holdings Limited 20260612 0 6.8 6.845 6.495 6.63 1067300 6.63 down down correct
EHTH.US eHealth Inc 20260612 0 1.75 1.855 1.74 1.81 226014 1.81 up up correct
EIOAX.US EIOAX 20260612 0 8.36 8.36 8.36 8.36 0 8.0533
EIOMX.US EIOMX 20260612 0 8.24 8.24 8.24 8.24 0 7.9268
EJH.US E 20260612 0 1.82 1.9 1.46 1.71 23088 1.71 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260612 0 3.6 3.765 3.56 3.57 1314000 3.57 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260612 0 13.9 15.86 11.4 13.52 51400 13.52 down up incorrect
ELSE.US Electro 20260612 0 7.75 7.75 7.66 7.66 1800 7.66 down down correct
ELTK.US Eltek Ltd 20260612 0 9.9 9.9 9.15 9.35 3000 9.35 down down correct
ELYS.US Elys Game Technology Corp 20260612 0 0.0001 0.0001 0.0001 0.0001 1352 0.0001
EML.US The Eastern Company 20260612 0 21 21.95 20.88 21.75 29400 21.75 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260612 0 0.73 0.735 0.67 0.67 11900 10.05 down down correct
ENPH.US Enphase Energy Inc 20260612 0 56.1 56.1 52.57 54.59 5042900 54.59 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260612 0 0.264 0.264 0.25 0.251 546700 0.251 down down correct
ENSG.US The Ensign Group Inc 20260612 0 148.33 149.97 144.54 149.37 1271100 149.3086 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260612 0 11.48 12.1 11.11 11.9 190271 11.9 up up correct
ENTG.US Entegris Inc 20260612 0 145.69 152.66 142.43 150.52 2114400 150.52 up up correct
ENTX.US Entera Bio Ltd 20260612 0 1.15 1.23 1.15 1.23 45824 1.23 up up correct
ENVB.US Enveric Biosciences Inc 20260612 0 1.65 1.69 1.5 1.53 1782300 1.53 down down correct
ENVX.US Enovix Corporation 20260612 0 6.72 6.85 6.53 6.66 4056400 6.66 down down correct
EOLS.US Evolus Inc 20260612 0 6.51 6.895 6.47 6.73 635600 6.73 up up correct
EOSE.US Eos Energy Enterprises Inc 20260612 0 6.3 6.54 6.04 6.06 14235400 6.06 down down correct
EPSN.US Epsilon Energy Ltd 20260612 0 5.63 5.82 5.6 5.62 142138 5.557 down down correct
EQ.US Equillium Inc 20260612 0 2.8 2.96 2.71 2.81 441300 2.81 up up correct
EQBK.US Equity Bancshares Inc 20260612 0 48.25 48.49 47.97 48.39 82200 48.2126 up up correct
EQIX.US Equinix Inc. (REIT) 20260612 0 1048.78 1055.88 1043.75 1055.85 500200 1055.85 up up correct
ERAS.US Erasca Inc. Common Stock 20260612 0 14.15 14.6 13.91 14.05 2076300 14.05 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260612 0 12.13 12.38 12.1 12.28 6020000 12.28 up up correct
ERIE.US Erie Indemnity Company 20260612 0 226.86 230 222.56 226.67 138500 225.3803 down down correct
ERII.US Energy Recovery Inc 20260612 0 8.19 8.41 8.15 8.33 720100 8.33 up up correct
ESCA.US Escalade Incorporated 20260612 0 18.59 18.92 18.54 18.63 14469 18.4809 up up correct
ESEA.US Euroseas Ltd 20260612 0 67.98 73 67.98 71.52 181283 71.52 up up correct
ESLT.US Elbit Systems Ltd 20260612 0 882.39 882.39 848.37 854.06 107500 852.9574 down down correct
ESPR.US Esperion Therapeutics Inc 20260612 0 3.14 3.16 3.14 3.15 11225600 3.15 up up correct
ESQ.US Esquire Financial Holdings Inc 20260612 0 113.404 115.97 113.404 115.62 89000 115.62 up up correct
ESSC.US East Stone Acquisition Corporation 20260612 0 30.1 30.55 30.1 30.38 3300 30.3065 up up correct
ESTA.US Establishment Labs Holdings Inc 20260612 0 85 86 81 82.14 468700 82.14 down down correct
ETON.US Eton Pharmaceuticals Inc 20260612 0 32.12 32.78 31.27 31.59 206800 31.59 down down correct
ETSY.US Etsy Inc 20260612 0 70.06 71.86 68.58 69.48 2081101 69.48 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260612 0 9.35 9.6 9.02 9.13 148200 9.13 down down correct
EVER.US EverQuote Inc 20260612 0 20.1 20.5 19.765 19.98 589900 19.98 down down correct
EVFM.US Evofem Biosciences Inc 20260612 0 0.007 0.008 0.007 0.008 405900 0.008 up up correct
EVGN.US Evogene Ltd 20260612 0 0.57 0.59 0.55 0.58 126800 0.58 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260612 0 2.01 2.065 1.97 2 2689000 2 down down correct
EVGOW.US EVgo Equity Warrants 20260612 0 0.014 0.017 0.01 0.011 237600 0.011 down down correct
EVLO.US Evelo Biosciences Inc 20260612 0 0.0001 0.0001 0.0001 0.0001 2351 0.0001
EVLV.US Newhold Investment Corp 20260612 0 6.13 6.27 6.07 6.09 1523100 6.09 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260612 0 0.0311 0.0415 0.015 0.015 71796 0.015 down down correct
EVOL.US Evolving Systems Inc 20260612 0 0.6 0.6 0.6 0.6 300 0.6
EWBC.US East West Bancorp Inc 20260612 0 130.87 132.88 130.24 132.63 1000600 132.63 up up correct
EWTX.US Edgewise Therapeutics Inc 20260612 0 33.96 35.27 33.96 34.83 927400 34.83 up up correct
EXC.US Exelon Corporation 20260612 0 45.62 46.4 45.62 46.21 6380000 46.21 up up correct
EXEL.US Exelixis Inc 20260612 0 53.5 53.87 53.06 53.13 1584600 53.13 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260612 0 1.27 1.31 1.24 1.26 455000 1.26 down down correct
EXLS.US ExlService Holdings Inc 20260612 0 28.8 29.05 28.06 28.84 1243900 28.84 up up correct
EXPD.US Expeditors International of Washington Inc 20260612 0 168.24 168.52 165.29 166.62 866000 166.62 down down correct
EXPE.US Expedia Group Inc 20260612 0 226.35 229.74 220.49 224.89 1257400 224.89 down down correct
EXPO.US Exponent Inc 20260612 0 56.62 57.92 55.32 57.08 377400 57.08 up up correct
EXTR.US Extreme Networks Inc 20260612 0 31.07 31.565 30.6 31.11 1676429 31.11 up up correct
EYE.US National Vision Holdings Inc 20260612 0 18.24 18.855 18.095 18.61 2376800 18.61 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260612 0 35.2706 35.2706 35.2706 35.2706 58 35.1351
EYES.US Second Sight Medical Products Inc 20260612 0 25.7 25.7 25.47 25.68 400 25.68 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260612 0 12.67 13.05 12.61 13.03 1091400 13.03 up up correct
EZGO.US EZGO Technologies Ltd 20260612 0 1.42 1.44 1.28 1.38 190700 1.38 down up incorrect
EZPW.US EZCORP Inc 20260612 0 30.76 31.78 30.6 31.25 522500 31.25 up down incorrect
FA.US First Advantage Corporation Common Stock 20260612 0 16.47 16.92 16.1475 16.49 3635417 16.49 up down incorrect
FAMI.US Farmmi Inc 20260612 0 1 1.14 0.99 1.11 41800 1.11 up down incorrect
FANG.US Diamondback Energy Inc 20260612 0 190 195.43 189.45 192.13 2033000 192.13 up down incorrect
FAST.US Fastenal Company 20260612 0 46.59 47.16 46.29 46.57 4629300 46.57 down down correct
FATE.US Fate Therapeutics Inc 20260612 0 2 2.1591 1.93 2.06 4700134 2.06 up up correct
FB.US Meta Platforms Inc. 20260612 0 44.29 44.358 44.27 44.358 10500 44.0225 up up correct
FBIO.US Fortress Biotech Inc 20260612 0 2.77 2.83 2.73 2.77 284900 2.77
FBIOP.US Fortress Biotech Inc 20260612 0 20.02 20.849 20.02 20.71 42800 20.71 up up correct
FBIZ.US First Business Financial Services Inc 20260612 0 60.17 60.99 60.17 60.62 28100 60.62 up up correct
FBNC.US First Bancorp 20260612 0 61.7 62.43 61.305 61.78 198829 61.5485 up up correct
FBRT.US PE 20260612 0 19.96 19.96 19.6875 19.69 7463 19.2198 down down correct
FBRX.US Forte Biosciences Inc 20260612 0 17.54 18.49 17.2 17.56 219300 17.56 up up correct
FCAP.US First Capital Inc 20260612 0 63.38 64.19 63.38 64.19 3500 64.19 up up correct
FCBC.US First Community Bankshares Inc 20260612 0 44.2 44.44 43.95 44.09 88800 44.09 down down correct
FCCO.US First Community Corporation 20260612 0 31.91 32.33 31.91 32.22 98900 32.22 up up correct
FCEL.US FuelCell Energy Inc 20260612 0 17.68 18.13 16.48 16.94 7020200 16.94 down down correct
FCFS.US FirstCash Inc 20260612 0 219.02 226.57 218.88 224.89 350600 224.89 up up correct
FCNCA.US First Citizens BancShares Inc 20260612 0 2133.02 2155.28 2089.55 2108.6101 113800 2108.6101 down down correct
FCNCP.US First Citizens BancShares Inc 20260612 0 20.08 20.25 20.07 20.25 16600 20.25 up up correct
FCREX.US FCREX 20260612 0 11.83 11.83 11.83 11.83 0 11.7439
FCRIX.US FCRIX 20260612 0 11.87 11.87 11.87 11.87 0 11.7808
FCRUX.US FCRUX 20260612 0 11.8 11.8 11.8 11.8 0 11.7179
FCUV.US Focus Universal Inc. Common Stock 20260612 0 0.8448 0.8448 0.7529 0.83 27353 3.32 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260612 0 50.75 50.97 49.79 49.95 16900 49.95 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260612 0 9 9.38 8.83 8.83 560200 8.83 down down correct
FDUS.US Fidus Investment Corporation 20260612 0 18.79 18.88 18.61 18.82 272500 18.193 up up correct
FECAX.US FECAX 20260612 0 22.08 22.08 22.08 22.08 0 21.9196
FEIM.US Frequency Electronics Inc 20260612 0 77.1 79.69 75 75.28 165400 75.28 down down correct
FELE.US Franklin Electric Co. Inc 20260612 0 104.18 104.18 102.04 103.57 184100 103.57 down down correct
FEMY.US Femasys Inc. Common Stock 20260612 0 4.76 4.845 4.02 4.18 89900 4.18 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260612 0 8.9 9.2496 8.83 9 251263 9 up up correct
FFBC.US First Financial Bancorp 20260612 0 31.9 32.31 31.9 32.3 612300 32.3 up up correct
FFBW.US FFBW Inc 20260612 0 15.55 15.55 15.55 15.55 0 15.55
FFIN.US First Financial Bankshares Inc 20260612 0 33.16 33.66 33.16 33.65 665800 33.65 up up correct
FFIV.US F5 Networks Inc 20260612 0 397.89 398.79 390.59 396.16 289300 396.16 down down correct
FGBI.US First Guaranty Bancshares Inc 20260612 0 10.48 10.75 10.29 10.66 36100 10.649 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260612 0 20.55 20.55 20.55 20.55 0 20.55
FHB.US First Hawaiian Inc 20260612 0 28.33 28.69 28.175 28.69 996900 28.69 up up correct
FHN.US PF 20260612 0 17.31 17.44 17.31 17.3101 3219 17.0189 up up correct
FHTX.US Foghorn Therapeutics Inc 20260612 0 4.05 4.23 4.0301 4.18 157716 4.18 up up correct
FIBK.US First Interstate BancSystem Inc 20260612 0 36.63 37.17 36.63 37.11 646100 37.11 up up correct
FINW.US FinWise Bancorp Common Stock 20260612 0 14.64 14.895 14.51 14.72 12294 14.72 up up correct
FISI.US Financial Institutions Inc 20260612 0 37.84 38.16 37.68 37.9 169900 37.9 up up correct
FISV.US Fiserv Inc 20260612 0 53.21 54.04 52.38 53.78 4340000 53.78 up up correct
FITB.US Fifth Third Bancorp 20260612 0 53.8 54.89 53.73 54.73 7090800 54.3444 up up correct
FITBI.US Fifth Third Bancorp 20260612 0 25.58 25.7945 25.58 25.6501 7992 25.6501 up up correct
FITBO.US Fifth Third Bancorp 20260612 0 18.2901 18.5 18.29 18.405 14739 18.0959 up up correct
FITBP.US Fifth Third Bancorp 20260612 0 23.8 23.8 23.48 23.635 3200 23.2601 down down correct
FIVE.US Five Below Inc 20260612 0 203.29 203.93 195.69 198.49 873600 198.49 down down correct
FIVN.US Five9 Inc 20260612 0 20.73 21.24 20.086 21.23 1755500 21.23 up up correct
FIZZ.US National Beverage Corp 20260612 0 36.96 37.19 36.64 36.94 225200 33.3902 down down correct
FKWL.US Franklin Wireless Corp 20260612 0 2.75 2.82 2.75 2.79 18838 2.79 up up correct
FLEX.US Flex Ltd 20260612 0 149.67 152.52 148.36 149.71 5115000 149.71 up up correct
FLGT.US Fulgent Genetics Inc 20260612 0 18.68 18.86 18.44 18.68 218800 18.68
FLL.US Full House Resorts Inc 20260612 0 2.94 3.37 2.88 3.32 744000 3.32 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260612 0 24.3 25.32 23.01 23.71 9304100 23.71 down down correct
FLNT.US Fluent Inc 20260612 0 2.33 3.45 2.33 2.68 3444800 2.68 up up correct
FLUX.US Flux Power Holdings Inc 20260612 0 0.91 0.96 0.838 0.846 160400 0.846 down down correct
FLWS.US 1 20260612 0 4.28 4.41 4.24 4.32 201400 4.32 up up correct
FLXN.US Flexion Therapeutics Inc 20260612 0 25.0507 25.08 25.015 25.0543 4268 24.8305 up up correct
FLXS.US Flexsteel Industries Inc 20260612 0 63.25 63.83 60.885 63.08 52523 62.8434 down down correct
FLYW.US Flywire Corporation 20260612 0 14.84 14.98 14.59 14.71 1683500 14.71 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260612 0 28.39 28.9 28.11 28.8 56913 28.5788 up up correct
FMBH.US First Mid Bancshares Inc 20260612 0 46.38 46.95 45.52 46.67 131196 46.67 up up correct
FMNB.US Farmers National Banc Corp 20260612 0 14.43 14.59 14.43 14.53 392400 14.53 up up correct
FNKO.US Funko Inc 20260612 0 5.45 5.54 5.31 5.38 610900 5.38 down down correct
FNLC.US The First Bancorp Inc 20260612 0 30.89 30.95 30 30.75 19000 30.4179 down down correct
FNWB.US First Northwest Bancorp 20260612 0 10.68 10.73 10.61 10.66 12498 10.66 down down correct
FNWD.US Finward Bancorp Common Stock 20260612 0 33.71 34 33.24 33.99 7300 33.8691 up up correct
FORA.US Forian Inc 20260612 0 2.79 2.79 2.77 2.77 814 2.77 down down correct
FORM.US FormFactor Inc 20260612 0 132.4 140.75 131.13 139.21 1207600 139.21 up up correct
FORR.US Forrester Research Inc 20260612 0 6.79 7.08 6.69 6.99 58900 6.99 up up correct
FORTY.US Formula Systems (1985) Ltd 20260612 0 118.13 122 117.5 117.5 514 117.5 down down correct
FOSL.US Fossil Group Inc 20260612 0 4.24 4.5 4.22 4.39 512094 4.39 up down incorrect
FOX.US Fox Corporation 20260612 0 61.68 61.96 58.17 58.92 1534700 58.92 down down correct
FOXA.US Fox Corporation 20260612 0 68.73 68.85 64.8 65.85 3499400 65.85 down down correct
FOXF.US Fox Factory Holding Corp 20260612 0 18.25 18.69 18.03 18.09 369200 18.09 down down correct
FRAF.US Franklin Financial Services Corporation 20260612 0 59.7 61.08 59.7 60.82 17300 60.82 up down incorrect
FRBA.US First Bank 20260612 0 16.42 16.65 16.27 16.55 54800 16.55 up up correct
FRHC.US Freedom Holding Corp 20260612 0 138.63 141.01 136.79 138.2 101300 138.2 down down correct
FRME.US First Merchants Corporation 20260612 0 41.46 42.12 41.35 42.09 304900 42.09 up up correct
FROG.US JFrog Ltd 20260612 0 79.54 80.831 76.58 77.74 1961200 77.74 down down correct
FROPX.US FROPX 20260612 0 14.43 14.43 14.43 14.43 0 14.2808
FRPH.US FRP Holdings Inc 20260612 0 23.61 24 23.54 23.79 36100 23.79 up up correct
FRPT.US Freshpet Inc 20260612 0 52.15 53.48 51.5 52.66 779000 52.66 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260612 0 9.16 9.495 8.98 9.445 9403100 9.445 up up correct
FRST.US Primis Financial Corp 20260612 0 15.45 15.89 15.45 15.74 210900 15.74 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260612 0 1.62 1.635 1.45 1.57 206300 1.57 down down correct
FSBC.US Five Star Bancorp 20260612 0 44.71 45.195 44.27 44.76 125851 44.76 up up correct
FSBW.US FS Bancorp Inc 20260612 0 42 43 42 42.67 8510 42.67 up up correct
FSEA.US First Seacoast Bancorp 20260612 0 17 17 16.82 16.845 17845 16.845 down up incorrect
FSLR.US First Solar Inc 20260612 0 276.74 279.18 266.33 267.31 1793500 267.31 down down correct
FSTR.US L.B. Foster Company 20260612 0 42.37 43.5 40 42.37 200100 42.37
FSV.US FirstService Corporation 20260612 0 142.95 144.8 140.41 143.36 274000 143.052 up down incorrect
FTCI.US FTC Solar Inc 20260612 0 4.53 4.69 4.32 4.32 60600 4.32 down down correct
FTDR.US Frontdoor Inc 20260612 0 67.8 69.9 67.22 68.83 446600 68.83 up up correct
FTEK.US Fuel Tech Inc 20260612 0 1.34 1.39 1.335 1.34 92466 1.34
FTFT.US Future FinTech Group Inc 20260612 0 0.92 0.95 0.82 0.84 54500 3.36 down up incorrect
FTHM.US Fathom Holdings Inc 20260612 0 0.4269 0.45 0.4001 0.4201 223416 0.4201 down down correct
FTNT.US Fortinet Inc 20260612 0 143.64 146.38 142.15 146.3 5083700 146.3 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260612 0 8.7 8.7 8.68 8.695 21600 8.6682 down down correct
FULC.US Fulcrum Therapeutics Inc 20260612 0 3.56 3.61 3.43 3.45 1344100 3.45 down down correct
FULT.US Fulton Financial Corporation 20260612 0 23.15 23.48 21.81 23.36 2312200 23.1765 up down incorrect
FULTP.US Fulton Financial Corporation 20260612 0 18.46 18.57 18.22 18.42 11800 18.0979 down down correct
FUNC.US First United Corporation 20260612 0 41.59 42.35 41.59 41.87 25700 41.63 up up correct
FUND.US Sprott Focus Trust Inc 20260612 0 10.13 10.21 10.03 10.12 16300 10.12 down down correct
FUSB.US First US Bancshares Inc 20260612 0 16.23 16.23 16.17 16.17 2400 16.17 down down correct
FUTU.US Futu Holdings Limited 20260612 0 98.48 100.7 96.31 97.54 1871600 97.54 down up incorrect
FVCB.US FVCBankcorp Inc 20260612 0 16.74 16.87 16.69 16.79 429800 16.79 up up correct
FWONA.US Formula One Group 20260612 0 83.44 84.09 81.23 81.99 151900 81.99 down down correct
FWONK.US Formula One Group 20260612 0 91.03 91.23 87.87 88.93 1592200 88.93 down down correct
FWRD.US Forward Air Corporation 20260612 0 13.16 14.47 12.99 13.33 2511700 13.33 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260612 0 11.82 12.67 11.82 12.39 1460600 12.39 up up correct
FXNC.US First National Corporation 20260612 0 29.6 30.3 29.6 30.19 92400 30.19 up up correct
GABC.US German American Bancorp Inc 20260612 0 45.69 46.39 45.445 45.91 133577 45.91 up up correct
GAIA.US Gaia Inc 20260612 0 2.55 2.58 2.5 2.5 40400 2.5 down down correct
GAIN.US Gladstone Investment Corporation 20260612 0 15.32 15.62 15.21 15.37 191500 15.2104 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260612 0 24.041 24.041 24.041 24.041 600 23.7369
GALT.US Galectin Therapeutics Inc 20260612 0 2.61 2.76 2.58 2.67 282100 2.67 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260612 0 2.57 2.59 2.385 2.42 864369 2.42 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260612 0 0.43 0.446 0.416 0.424 754000 0.424 down down correct
GANX.US Gain Therapeutics Inc 20260612 0 1.65 1.705 1.64 1.68 482863 1.68 up up correct
GASS.US StealthGas Inc 20260612 0 9.36 9.69 9.36 9.65 178670 9.65 up up correct
GBCI.US Glacier Bancorp Inc 20260612 0 49.21 50.04 49 49.95 1228300 49.6363 up down incorrect
GBDC.US Golub Capital BDC Inc 20260612 0 13.37 13.43 13.22 13.29 998300 12.96 down down correct
GBLI.US Global Indemnity Group LLC 20260612 0 26.22 26.7 25.75 25.79 4800 25.4428 down up incorrect
GBNY.US Generations Bancorp NY Inc 20260612 0 15.08 15.08 15.08 15.08 0 15.08
GCBC.US Greene County Bancorp Inc 20260612 0 29.01 30.71 29.01 30.17 38100 30.17 up up correct
GCMG.US GCM Grosvenor Inc 20260612 0 11.4 11.54 11.315 11.35 419245 11.35 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260612 0 22 22 22 22 0 22
GDEV.US Nexters Inc. Ordinary Shares 20260612 0 13.02 13.46 11.99 12.7 5121 12.7 down down correct
GDEVW.US Nexters Inc. Warrant 20260612 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260612 0 2.62 2.66 2.59 2.65 673700 2.65 up down incorrect
GDS.US GDS Holdings Limited 20260612 0 33.75 34.19 32.5 32.56 1877900 32.56 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260612 0 6.44 6.67 6.29 6.32 1369600 6.32 down down correct
GECC.US Great Elm Capital Corporation 20260612 0 6.16 6.34 6.0801 6.16 238256 5.91
GEG.US Great Elm Group Inc 20260612 0 2.2 2.25 2.2 2.25 2800 2.25 up up correct
GENC.US Gencor Industries Inc 20260612 0 15.01 15.075 14.7388 14.95 22891 14.95 down down correct
GENE.US Genetic Technologies Limited 20260612 0 1933.8 1940 1932.052 1940 60 1940 up up correct
GEOS.US Geospace Technologies Corporation 20260612 0 7.36 7.63 7.091 7.26 103314 7.26 down down correct
GERN.US Geron Corporation 20260612 0 1.14 1.17 1.12 1.15 8110300 1.15 up up correct
GEVO.US Gevo Inc 20260612 0 1.49 1.49 1.37 1.4 3406600 1.4 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260612 0 0.45 0.468 0.434 0.448 546100 0.448 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260612 0 0.04 0.04 0.04 0.04 120 0.04
GFS.US GlobalFoundries Inc. Ordinary Shares 20260612 0 80.37 82.705 79 81.38 2156000 81.2629 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260612 0 55.49 56.25 54.56 55.16 1264700 55.16 down down correct
GH.US Guardant Health Inc 20260612 0 133.15 133.66 128.5 131.62 1511200 131.62 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260612 0 20.85 22.06 20.68 21.12 181100 21.12 up up correct
GIGM.US GigaMedia Limited 20260612 0 1.4 1.4 1.38 1.39 1300 1.39 down down correct
GIII.US G 20260612 0 35.67 36 35.26 35.28 472500 35.1767 down down correct
GILD.US Gilead Sciences Inc 20260612 0 126.13 126.51 124.29 125.59 5214600 124.77 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20260612 0 15.17 15.65 14.76 15 653500 15 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260612 0 0.193 0.2 0.189 0.189 23890 1.89 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260612 0 0.0254 0.0254 0.0254 0.0254 561 0.0254
GIREX.US Griffin Institutional Access Real Estate 20260612 0 23.96 23.96 23.96 23.96 0 23.96
GLAD.US Gladstone Capital Corporation 20260612 0 19.59 19.629 19.36 19.39 154228 19.0803 down down correct
GLBE.US Global 20260612 0 33.44 33.54 32.55 32.73 2816400 32.73 down down correct
GLBS.US Globus Maritime Limited 20260612 0 2.28 2.36 2.26 2.35 266500 2.35 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260612 0 9.06 9.14 8.95 9.03 160989 9.03 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260612 0 0.594 0.625 0.581 0.612 195100 0.612 up up correct
GLNG.US Golar LNG Limited 20260612 0 50.55 51.42 50.4 51.17 1295100 51.17 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260612 0 47.35 47.679 47.135 47.47 2069200 47.47 up up correct
GLRE.US Greenlight Capital Re Ltd 20260612 0 16 16.13 15.76 16.11 123400 16.11 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260612 0 23.45 23.45 23.45 23.45 0 23.45
GLSI.US Greenwich LifeSciences Inc 20260612 0 23.18 24.38 23.18 24.06 94500 24.06 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260612 0 17.495 18.32 17.21 18.235 1092850 18.235 up up correct
GMBL.US Esports Entertainment Group Inc 20260612 0 0.15 0.15 0.15 0.15 13 0.15
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260612 0 0.02 0.02 0.02 0.02 0 0.02
GNLN.US Greenlane Holdings Inc 20260612 0 3.07 3.307 3.07 3.28 5900 3.28 up up correct
GNPX.US Genprex Inc 20260612 0 0.65 0.696 0.64 0.64 8355 14.08 down down correct
GNSS.US Genasys Inc 20260612 0 1.94 2 1.925 1.93 142504 1.93 down down correct
GNTX.US Gentex Corporation 20260612 0 25.74 25.95 25.53 25.86 2425900 25.7309 up up correct
GO.US Grocery Outlet Holding Corp 20260612 0 9.42 9.795 9.395 9.58 2410000 9.58 up up correct
GOCO.US GoHealth Inc 20260612 0 0.315 0.33 0.277 0.2901 2537480 0.2901 down down correct
GOGO.US Gogo Inc 20260612 0 3.66 3.73 3.49 3.66 2287300 3.66
GOOD.US Gladstone Commercial Corporation 20260612 0 12.7 12.78 12.53 12.54 424701 12.3378 down down correct
GOODN.US Gladstone Commercial Corporation 20260612 0 22.723 22.78 22.53 22.78 4700 22.5042 up up correct
GOOG.US Alphabet Inc 20260612 0 361.1 364.773 353.34 358.16 17637100 358.16 down down correct
GOOGL.US Alphabet Inc 20260612 0 362.62 366.57 354.94 359.68 24704600 359.68 down down correct
GOSS.US Gossamer Bio Inc 20260612 0 0.179 0.184 0.16 0.162 17990600 0.162 down down correct
GOVX.US GeoVax Labs Inc 20260612 0 1.17 1.47 1.17 1.22 3591700 1.22 up up correct
GP.US GreenPower Motor Company Inc 20260612 0 1.24 1.28 1.18 1.2 454300 1.2 down down correct
GPRE.US Green Plains Inc 20260612 0 14.78 15.24 14.45 15 867725 15 up up correct
GPRO.US GoPro Inc 20260612 0 0.79 0.81 0.756 0.767 3664800 0.767 down down correct
GRBK.US Green Brick Partners Inc 20260612 0 72.89 73.49 72.18 72.19 206300 72.19 down down correct
GRCL.US Gracell Biotechnologies Inc 20260612 0 495 496 495 496 1000 496 up up correct
GREE.US Greenidge Generation Holdings Inc 20260612 0 1.39 1.44 1.36 1.38 126922 1.38 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260612 0 21.41 21.6 21.4 21.4 1500 20.9289 down up incorrect
GRFS.US Grifols S.A 20260612 0 7.51 7.69 7.46 7.64 480300 7.5386 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260612 0 24.65 24.65 24.65 24.65 0 24.65
GRIN.US Grindrod Shipping Holdings Ltd 20260612 0 32.55 32.631 32.435 32.631 49200 32.626 up down incorrect
GRMN.US Garmin Ltd 20260612 0 240 240.45 236.5 238.1 466500 237.05 down down correct
GRNQ.US Greenpro Capital Corp 20260612 0 1.51 1.52 1.46 1.46 8600 1.46 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260612 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260612 0 2.93 2.99 2.9 2.96 21500 2.9451 up up correct
GRPN.US Groupon Inc 20260612 0 16.94 17.83 16.52 17.01 1118800 17.01 up up correct
GRTX.US Galera Therapeutics Inc 20260612 0 0.0851 0.0918 0.085 0.0918 17 18.35 up up correct
GRVY.US Gravity Co. Ltd 20260612 0 57.05 58 56.25 56.72 43500 56.72 down down correct
GRWG.US GrowGeneration Corp 20260612 0 1.52 1.57 1.51 1.53 444138 1.53 up up correct
GSBC.US Great Southern Bancorp Inc 20260612 0 75.27 76.15 75.135 75.86 58593 75.4474 up up correct
GSHD.US Goosehead Insurance Inc 20260612 0 37.19 37.86 36 36.82 394300 36.82 down down correct
GSIT.US GSI Technology Inc 20260612 0 7.86 7.96 7.61 7.89 888400 7.89 up up correct
GSM.US Ferroglobe PLC 20260612 0 3.93 4.09 3.88 4.09 1029500 4.0735 up up correct
GSRDX.US GSRDX 20260612 0 7.55 7.55 7.55 7.55 0 7.4693
GSREX.US GSREX 20260612 0 7.54 7.54 7.54 7.54 0 7.54
GSRHX.US GSRHX 20260612 0 8.04 8.04 8.04 8.04 0 8.04
GSRJX.US GSRJX 20260612 0 7.56 7.56 7.56 7.56 0 7.56
GSRQX.US GSRQX 20260612 0 7.72 7.72 7.72 7.72 0 7.72
GT.US The Goodyear Tire & Rubber Company 20260612 0 6.05 6.57 6.04 6.4 13514900 6.4 up up correct
GTBP.US GT Biopharma Inc 20260612 0 0.45 0.45 0.425 0.447 1432700 0.447 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260612 0 0.657 0.657 0.625 0.63 41400 0.63 down down correct
GTIM.US Good Times Restaurants Inc 20260612 0 1.28 1.3 1.27 1.28 20800 1.28
GTLB.US GitLab Inc. Class A Common Stock 20260612 0 28.54 28.69 27.4 27.79 3180000 27.79 down down correct
GTX.US Garrett Motion Inc 20260612 0 33.83 34.42 33.34 33.56 2133600 33.56 down down correct
GURE.US Gulf Resources Inc 20260612 0 3.965 4.33 3.92 4.25 15613 4.25 up up correct
GWRS.US Global Water Resources Inc 20260612 0 7 7.14 6.98 7.03 145800 6.9812 up up correct
GYRO.US Gyrodyne LLC 20260612 0 6.24 6.24 6.17 6.17 300 6.17 down down correct
HAFC.US Hanmi Financial Corporation 20260612 0 31.43 31.87 31.325 31.75 177419 31.75 up up correct
HAIN.US The Hain Celestial Group Inc 20260612 0 0.63 0.67 0.63 0.63 527100 0.63
HALL.US Hallmark Financial Services Inc 20260612 0 0.08 0.08 0.08 0.08 119 0.08
HALO.US Halozyme Therapeutics Inc 20260612 0 71.01 71.81 69.32 69.5 1042000 69.5 down down correct
HAS.US Hasbro Inc 20260612 0 84.2 84.75 83.37 83.9 1046500 83.9 down down correct
HBAN.US Huntington Bancshares Incorporated 20260612 0 17.38 17.61 17.29 17.52 26327000 17.3632 up up correct
HBANM.US Huntington Bancshares Incorporated 20260612 0 20.7 20.8 20.6 20.75 9900 20.75 up up correct
HBANP.US Huntington Bancshares Incorporated 20260612 0 16.11 16.2 16.1 16.2 62000 15.9224 up up correct
HBCP.US Home Bancorp Inc 20260612 0 67.66 68.5 67.35 68.08 23985 68.08 up up correct
HBIO.US Harvard Bioscience Inc 20260612 0 6.57 6.6899 6.01 6.08 30531 6.08 down down correct
HBNC.US Horizon Bancorp Inc 20260612 0 19.5 19.75 19.43 19.75 714610 19.5957 up up correct
HBT.US HBT Financial Inc 20260612 0 30.09 30.85 30.09 30.59 141500 30.59 up up correct
HCAT.US Health Catalyst Inc 20260612 0 1.67 1.87 1.575 1.85 1386645 1.85 up up correct
HCKT.US The Hackett Group Inc 20260612 0 10.85 11.19 10.55 11 186300 10.8712 up up correct
HCM.US HUTCHMED (China) Limited 20260612 0 10.81 11.04 10.81 10.96 31400 10.96 up up correct
HCSG.US Healthcare Services Group Inc 20260612 0 21.62 22.38 21.6 22.38 525200 22.38 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260612 0 2.42 2.44 2.23 2.23 37300 2.23 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260612 0 1.31 1.333 1.22 1.28 88467 7.68 down down correct
HDSN.US Hudson Technologies Inc 20260612 0 5.61 5.82 5.61 5.78 391300 5.78 up down incorrect
HELE.US Helen of Troy Limited 20260612 0 29.04 30.68 28.78 29.86 584200 29.86 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260612 0 0.075 0.082 0.052 0.052 12100 0.052 down down correct
HEPS.US D 20260612 0 2.85 2.865 2.76 2.8 215200 2.8 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260612 0 19.4 19.4 19.4 19.4 488 19.4
HFFG.US HF Foods Group Inc 20260612 0 1.89 1.92 1.85 1.9 68600 1.9 up up correct
HFWA.US Heritage Financial Corporation 20260612 0 28.9 29.12 28.825 29.04 222955 29.04 up up correct
HGBL.US Heritage Global Inc 20260612 0 1.29 1.31 1.27 1.27 67500 1.27 down down correct
HIFS.US Hingham Institution for Savings 20260612 0 291.07 300 290.33 294.1 38600 294.1 up up correct
HIHO.US Highway Holdings Limited 20260612 0 0.8449 0.89 0.7611 0.7766 120354 0.7766 down down correct
HIMX.US Himax Technologies Inc 20260612 0 17.62 18.1 17.45 17.7 2044500 17.3939 up up correct
HITI.US High Tide Inc. Common Shares 20260612 0 2.32 2.3482 2.2938 2.31 295851 2.31 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260612 0 3.8 3.98 3.72 3.73 20362100 3.73 down down correct
HLIT.US Harmonic Inc 20260612 0 14.51 15.12 14.27 14.93 2057800 14.93 up up correct
HLMN.US Hillman Solutions Corp 20260612 0 7.78 7.82 7.6 7.72 1651700 7.72 down down correct
HLNE.US Hamilton Lane Incorporated 20260612 0 78.82 80.565 78.19 80.1 911500 79.5096 up up correct
HNNA.US Hennessy Advisors Inc 20260612 0 9.8 9.94 9.76 9.8 3500 9.8
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260612 0 25.15 25.15 25.15 25.15 0 24.845
HNRG.US Hallador Energy Company 20260612 0 16.27 16.73 16.2 16.44 512200 16.44 up up correct
HNST.US The Honest Company Inc 20260612 0 3.56 3.67 3.511 3.62 1316000 3.62 up up correct
HOFT.US Hooker Furniture Corporation 20260612 0 15.55 15.8 15.05 15.35 93473 15.2339 down down correct
HON.US Honeywell International Inc 20260612 0 222 225.52 219.16 220.31 4443310 231.054 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260612 0 92.735 96.1 90.22 93.19 33030900 93.19 up up correct
HOOK.US HOOKIPA Pharma Inc 20260612 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260612 0 13.05 13.19 13.045 13.19 699471 13.19 up up correct
HOTH.US Hoth Therapeutics Inc 20260612 0 1.66 1.7099 1.02 1.115 22608918 1.115 down down correct
HOWL.US Werewolf Therapeutics Inc 20260612 0 0.39 0.416 0.381 0.381 426000 0.381 down down correct
HPK.US HighPeak Energy Inc 20260612 0 7.97 8.37 7.84 7.85 722100 7.85 down down correct
HQI.US HireQuest Inc 20260612 0 14.45 14.54 13.72 13.97 22300 13.97 down down correct
HQY.US HealthEquity Inc 20260612 0 89.38 89.85 87.08 88.34 717300 88.34 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260612 0 35.2 35.71 34.321 34.46 693200 34.46 down down correct
HROW.US Harrow Health Inc 20260612 0 38.2 39.91 37.46 37.64 740800 37.64 down down correct
HRTX.US Heron Therapeutics Inc 20260612 0 0.4078 0.4148 0.3967 0.4001 4558207 0.4001 down down correct
HRZN.US Horizon Technology Finance Corporation 20260612 0 4.6 4.6 4.36 4.36 909500 4.189 down down correct
HSDT.US Helius Medical Technologies Inc 20260612 0 1.51 1.62 1.485 1.54 385200 1.54 up up correct
HSIC.US Henry Schein Inc 20260612 0 80.56 82.17 79.61 81.25 1122200 81.25 up up correct
HST.US Host Hotels & Resorts Inc 20260612 0 24.63 24.89 24.49 24.89 7626200 23.9711 up up correct
HSTM.US HealthStream Inc 20260612 0 26.19 26.58 26.04 26.13 180600 26.13 down down correct
HTHT.US Huazhu Group Limited 20260612 0 45.25 45.47 44.61 44.66 1418200 44.66 down down correct
HTLD.US Heartland Express Inc 20260612 0 16.36 16.52 16.08 16.11 624100 16.0881 down down correct
HTOO.US Fusion Fuel Green PLC 20260612 0 2.91 3.09 2.91 2.95 12200 2.95 up up correct
HUBG.US Hub Group Inc 20260612 0 46.07 46.81 44.93 46.38 709100 46.38 up up correct
HUDI.US Huadi International Group Co. Ltd 20260612 0 0.8715 0.98 0.851 0.9154 40905 0.9154 up up correct
HUIZ.US Huize Holding Limited 20260612 0 1.37 1.39 1.3 1.38 5000 1.38 up up correct
HUMA.US Humacyte Inc 20260612 0 1.1 1.11 1.05 1.055 9077100 1.055 down down correct
HUMAW.US Humacyte Inc 20260612 0 0.015 0.0402 0.015 0.0203 42161 0.0203 up up correct
HURC.US Hurco Companies Inc 20260612 0 21.64 21.8 21.26 21.6 35000 21.6 down down correct
HURN.US Huron Consulting Group Inc 20260612 0 106.28 110 105.08 109.43 175300 109.43 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260612 0 116.75 124.3 115.02 118.86 2845400 118.86 up up correct
HWBK.US Hawthorn Bancshares Inc 20260612 0 36.76 37.7 36.76 37.7 4400 37.49 up up correct
HWC.US Hancock Whitney Corporation 20260612 0 71.71 72.53 71.66 72.5 680300 72.5 up up correct
HWCPZ.US HWCPZ 20260612 0 21.81 21.924 21.7 21.924 2100 21.924 up up correct
HWKN.US Hawkins Inc 20260612 0 158.42 160 157.83 158.34 94300 158.34 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260612 0 0.94 1 0.922 0.923 15700 0.923 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260612 0 25.39 26.28 24.83 25.76 2129500 25.76 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260612 0 17.42 17.88 17.25 17.77 534400 17.77 up up correct
IBCP.US Independent Bank Corporation 20260612 0 35.5 35.56 35.17 35.48 213100 35.48 down down correct
IBEX.US IBEX Limited 20260612 0 30.74 31.39 30.645 30.92 76500 30.92 up up correct
IBKR.US Interactive Brokers Group Inc 20260612 0 90.45 93.1 89.95 90.81 4181500 90.81 up up correct
IBOC.US International Bancshares Corporation 20260612 0 75.94 76.73 75.57 76.53 413500 76.53 up up correct
IBRX.US ImmunityBio Inc 20260612 0 7.24 7.318 7.04 7.1 8793800 7.1 down down correct
ICCC.US ImmuCell Corporation 20260612 0 9.63 9.83 9.53 9.68 9400 9.68 up down incorrect
ICCM.US Icecure Medical 20260612 0 2.71 2.95 2.38 2.39 89200 2.39 down up incorrect
ICFI.US ICF International Inc 20260612 0 71.74 73.94 71.46 72.76 166040 72.76 up up correct
ICHR.US Ichor Holdings Ltd 20260612 0 84.63 88.104 82.25 86.8 1124700 86.8 up up correct
ICLR.US ICON Public Limited Company 20260612 0 150.11 151.53 143.86 146.18 703900 146.18 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260612 0 1.22 1.23 1.18 1.2 34220 1.2 down down correct
ICUI.US ICU Medical Inc 20260612 0 143.11 144.05 141.13 142.2 265500 142.2 down up incorrect
IDCC.US InterDigital Inc 20260612 0 276.64 292.15 276.57 283.73 611100 283.0104 up down incorrect
IDN.US Intellicheck Inc 20260612 0 4.04 4.175 4 4.09 427869 4.09 up up correct
IDXX.US IDEXX Laboratories Inc 20260612 0 558.44 561.74 552.23 560.88 516600 560.88 up up correct
IDYA.US IDEAYA Biosciences Inc 20260612 0 29.01 29.755 28.9 28.98 617100 28.98 down down correct
IEP.US Icahn Enterprises L.P 20260612 0 7.4 7.45 7.31 7.39 841100 7.39 down down correct
IESC.US IES Holdings Inc 20260612 0 740.66 766.66 739.9 749.83 214100 749.83 up up correct
IFBD.US Infobird Co. Ltd 20260612 0 1.105 1.1699 0.9517 0.9893 42937 0.9893 down down correct
IFMK.US iFresh Inc 20260612 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260612 0 1.66 1.735 1.6 1.6 773700 1.6 down down correct
IGIC.US International General Insurance Holdings Ltd 20260612 0 25.75 25.77 25 25.11 189100 25.11 down down correct
IHRT.US iHeartMedia Inc 20260612 0 3.95 4.008 3.815 3.99 682556 3.99 up up correct
III.US Information Services Group Inc 20260612 0 4.27 4.31 4.21 4.21 146800 4.21 down down correct
IIIV.US i3 Verticals Inc 20260612 0 20.14 20.74 19.88 20.62 247725 20.62 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260612 0 1.41 1.43 1.27 1.29 4751021 1.29 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260612 0 0.07 0.13 0.07 0.07 96600 0.07
IKT.US Inhibikase Therapeutics Inc 20260612 0 1.68 1.72 1.665 1.67 424100 1.67 down down correct
ILMN.US Illumina Inc 20260612 0 167.85 168 159.34 160.97 1498400 160.97 down down correct
ILPT.US Industrial Logistics Properties Trust 20260612 0 9.1 9.17 8.92 9 901200 8.8984 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260612 0 10.35 10.35 10.35 10.35 0 10.35
IMCC.US IM Cannabis Corp 20260612 0 0.242 0.244 0.223 0.232 231200 0.232 down up incorrect
IMCR.US Immunocore Holdings plc 20260612 0 28.81 29.54 28.5628 28.96 276830 28.96 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260612 0 93.05 93.84 91.52 92.01 117542 91.8432 down up incorrect
IMMP.US Immutep Limited 20260612 0 0.3598 0.3732 0.3525 0.3637 395113 0.3637 up down incorrect
IMMR.US Immersion Corporation 20260612 0 6.66 6.78 6.54 6.54 280200 6.4661 down up incorrect
IMNM.US Immunome Inc 20260612 0 18.36 19.048 18.23 18.38 2066400 18.38 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260612 0 62.46 63.01 60.88 61.95 99800 61.1488 down down correct
IMRA.US IMARA Inc 20260612 0 17.05 17.05 17.0194 17.0194 210 16.9003 down down correct
IMRN.US Immuron Limited 20260612 0 1.22 1.22 1.1 1.19 24800 1.19 down down correct
IMRX.US Immuneering Corporation 20260612 0 4.11 4.3 4.07 4.19 1548000 4.19 up up correct
IMTE.US Integrated Media Technology Limited 20260612 0 0.6 0.6 0.54 0.589 34000 0.589 down down correct
IMTX.US Immatics N.V 20260612 0 9.08 9.48 9.05 9.38 376700 9.38 up up correct
IMUX.US Immunic Inc 20260612 0 13.03 14.31 12.75 13.86 195600 13.86 up up correct
IMVT.US Immunovant Inc 20260612 0 32.91 33.96 32.62 33.62 1136700 33.62 up up correct
IMXI.US International Money Express Inc 20260612 0 14.89 15.08 14.855 14.99 345200 14.99 up up correct
INAB.US IN8bio Inc. Common Stock 20260612 0 1.466 1.466 1.41 1.43 11100 1.43 down down correct
INBK.US First Internet Bancorp 20260612 0 25.57 26.46 25.56 26.17 36500 26.1133 up up correct
INBKZ.US INBKZ 20260612 0 25.03 25.23 25 25.22 2000 25.22 up up correct
INBX.US Inhibrx Inc 20260612 0 88.63 95.259 88.63 92.2 263300 92.2 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260612 0 0.866 0.97 0.866 0.874 495400 0.874 up up correct
INCY.US Incyte Corporation 20260612 0 107.83 109.64 106.53 108.53 1488900 108.53 up up correct
INDB.US Independent Bank Corp 20260612 0 82.37 83.31 81.92 83.27 413600 82.6444 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260612 0 3.98 4.11 3.92 4.1 2852800 4.1 up up correct
INDP.US Indaptus Therapeutics Inc 20260612 0 3.52 3.85 3.2 3.58 587100 3.58 up up correct
INGN.US Inogen Inc 20260612 0 6.33 6.415 6.27 6.4 148400 6.4 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260612 0 12.55 12.68 11.8 12.02 28200 12.02 down down correct
INM.US InMed Pharmaceuticals Inc 20260612 0 1.58 1.58 1.5 1.51 39500 1.51 down down correct
INMB.US INmune Bio Inc 20260612 0 1.28 1.305 1.24 1.24 151616 1.24 down down correct
INMD.US InMode Ltd 20260612 0 13.54 13.54 13.39 13.45 448400 13.45 down down correct
INN.US PF 20260612 0 16.9999 17 16.875 17 9636 17 up up correct
INNV.US InnovAge Holding Corp 20260612 0 9.14 9.47 9.055 9.11 359100 9.11 down down correct
INO.US Inovio Pharmaceuticals Inc 20260612 0 1.1 1.15 1.1 1.1 1108700 1.1
INOD.US Innodata Inc 20260612 0 106.05 106.05 99 100.9 783200 100.9 down down correct
INOV.US Inovalon Holdings Inc 20260612 0 36.54 36.63 36.54 36.597 700 36.597 up up correct
INSE.US Inspired Entertainment Inc 20260612 0 8.26 8.35 8.183 8.3 118400 8.3 up up correct
INSG.US Inseego Corp 20260612 0 10.67 11.18 10.59 11.09 230100 11.09 up up correct
INSM.US Insmed Incorporated 20260612 0 95.12 98.51 93.92 97.85 4529000 97.85 up up correct
INTA.US Intapp Inc. Common Stock 20260612 0 23.2 24.18 22.3 23.9 943800 23.9 up up correct
INTC.US Intel Corporation 20260612 0 117.42 127.6 115.33 124.57 151169400 124.57 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260612 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260612 0 32.51 33.91 32.17 32.59 43700 32.59 up up correct
INTU.US Intuit Inc 20260612 0 276.02 276.86 268.01 276.73 5153700 275.5096 up up correct
INTZ.US Intrusion Inc 20260612 0 0.71 0.805 0.71 0.75 158574 0.75 up up correct
INVA.US Innoviva Inc 20260612 0 22.56 22.75 22.51 22.74 557700 22.74 up up correct
INVE.US Identiv Inc 20260612 0 3.89 3.96 3.81 3.85 71300 3.85 down down correct
INVZ.US Innoviz Technologies Ltd 20260612 0 0.644 0.645 0.603 0.618 2531500 0.618 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260612 0 73.82 74.35 72.57 73.275 1964868 73.275 down down correct
IOSP.US Innospec Inc 20260612 0 86.22 87.35 86.01 86.59 205100 86.59 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260612 0 3.95 4.23 3.95 4.08 10967900 4.08 up up correct
IPAR.US Inter Parfums Inc 20260612 0 100.15 102.51 100.15 101.78 240200 100.98 up up correct
IPDN.US Professional Diversity Network Inc 20260612 0 0.6192 0.65 0.5901 0.649 57497 0.649 up up correct
IPGP.US IPG Photonics Corporation 20260612 0 111.23 115.97 109.29 114.65 236900 114.65 up up correct
IPHA.US Innate Pharma S.A 20260612 0 1.74 1.8 1.74 1.76 439300 1.76 up up correct
IPSC.US Century Therapeutics Inc. 20260612 0 2.22 2.275 2.18 2.25 701900 2.25 up down incorrect
IPW.US iPower Inc. 20260612 0 3.17 3.34 2.85 3.04 576100 3.04 down down correct
IPWR.US Ideal Power Inc 20260612 0 6 6.5 5.805 6.1 459100 6.1 up up correct
IQ.US iQIYI Inc 20260612 0 1.03 1.055 1.02 1.03 4810100 1.03
IRDM.US Iridium Communications Inc 20260612 0 49.61 50.26 46 47.32 3673400 47.17 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260612 0 56.505 61.4 55.94 59.77 45354100 59.77 up up correct
IRIX.US IRIDEX Corporation 20260612 0 1.125 1.14 1.12 1.12 22345 1.12 down down correct
IRMD.US IRadimed Corporation 20260612 0 96.46 97.36 92.94 93.6 175213 93.6 down down correct
IRTC.US iRhythm Technologies Inc 20260612 0 112.27 114.26 109.97 113.65 290600 113.65 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260612 0 3.65 3.7 3.58 3.65 1868681 3.65
ISPC.US iSpecimen Inc. Common Stock 20260612 0 2.75 2.92 2.72 2.75 108600 2.75
ISRG.US Intuitive Surgical Inc 20260612 0 415.01 415.76 402.73 411.06 1777000 411.06 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260612 0 19.44 19.45 18.21 18.48 309900 18.48 down down correct
ISTR.US Investar Holding Corporation 20260612 0 29.78 30.215 29.78 30.15 227400 30.029 up up correct
ITIC.US Investors Title Company 20260612 0 252.47 256.15 252.47 253.71 50300 253.25 up up correct
ITRI.US Itron Inc 20260612 0 81.02 81.92 80.04 80.56 479400 80.56 down up incorrect
ITRN.US Ituran Location and Control Ltd 20260612 0 66.49 67.29 65.53 66.32 105400 65.7982 down down correct
IVA.US Inventiva S.A 20260612 0 3.87 3.97 3.8 3.85 1009400 3.85 down down correct
IZEA.US IZEA Worldwide Inc 20260612 0 3.66 3.73 3.61 3.62 39700 3.62 down down correct
JACK.US Jack in the Box Inc 20260612 0 12.59 13.64 12.44 13.37 798900 13.37 up up correct
JAGX.US Jaguar Health Inc 20260612 0 2.84 2.9 2.61 2.69 56700 2.69 down up incorrect
JAKK.US JAKKS Pacific Inc 20260612 0 22.35 22.83 22.35 22.5 36100 22.5 up up correct
JAN.US JanOne Inc 20260612 0 25.52 25.86 25.03 25.73 982500 25.6887 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260612 0 13.64 13.83 13.53 13.56 860400 13.56 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260612 0 235.44 236.44 230.05 230.56 635700 230.56 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260612 0 292.15 292.44 287.02 289.36 551000 289.36 down down correct
JBLU.US JetBlue Airways Corporation 20260612 0 5 5.14 4.95 5.01 27692800 5.01 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260612 0 77.74 79.49 77.44 79.43 100600 79.43 up up correct
JD.US JD.com Inc 20260612 0 28.7 28.73 28.395 28.56 7678400 28.56 down up incorrect
JFIN.US Jiayin Group Inc 20260612 0 3.9 4.08 3.9 4.05 34100 4.05 up up correct
JFU.US 9F Inc 20260612 0 2.89 3.28 2.89 2.94 10200 2.94 up up correct
JG.US Aurora Mobile Limited 20260612 0 5.305 5.305 5.11 5.11 2275 5.11 down down correct
JJSF.US J & J Snack Foods Corp 20260612 0 78.42 80.01 78.32 79.57 140800 78.7531 up up correct
JKHY.US Jack Henry & Associates Inc 20260612 0 125.96 128.83 124.63 128.23 1411600 128.23 up up correct
JOUT.US Johnson Outdoors Inc 20260612 0 47.25 47.92 46.34 46.8 55400 46.464 down down correct
JPM.US PM 20260612 0 17.15 17.22 17.12 17.16 119021 17.16 up up correct
JRSH.US Jerash Holdings (US) Inc 20260612 0 3.595 3.6 3.445 3.46 47900 3.46 down up incorrect
JRVR.US James River Group Holdings Ltd 20260612 0 4.24 4.3 4.17 4.19 361600 4.19 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260612 0 18.14 18.18 17.91 17.95 10500 17.95 down down correct
JSPR.US Jasper Therapeutics Inc 20260612 0 0.46 0.48 0.45 0.458 237100 0.458 down down correct
JSPRW.US Jasper Therapeutics Inc 20260612 0 0.0134 0.0134 0.0134 0.0134 102 0.0134
JVA.US Coffee Holding Co. Inc 20260612 0 4.33 4.37 4.21 4.22 44300 4.22 down up incorrect
JWEL.US Jowell Global Ltd 20260612 0 2.6 2.6 2.6 2.6 1000 2.6
JYNT.US The Joint Corp 20260612 0 9.03 9.615 8.89 9.58 134600 9.58 up up correct
JZXN.US Jiuzi Holdings Inc 20260612 0 1.62 1.68 1.45 1.51 804600 1.51 down down correct
KALA.US Kala Pharmaceuticals Inc 20260612 0 2.49 2.9 2.4701 2.63 198283 2.63 up up correct
KALU.US Kaiser Aluminum Corporation 20260612 0 190.28 192.52 188.6701 190.63 141242 189.8172 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260612 0 27 27 27 27 0 27
KARO.US Karooooo Ltd 20260612 0 45.48 47.75 45 47.27 127011 46.1818 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260612 0 0.066 0.066 0.0445 0.0527 4437 0.0527 down down correct
KBNT.US Kubient Inc 20260612 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260612 0 10.92 11.1 10.715 10.73 1120300 10.73 down down correct
KDP.US Keurig Dr Pepper Inc 20260612 0 31.07 31.73 31.07 31.71 13011600 31.4857 up up correct
KE.US Kimball Electronics Inc 20260612 0 25.42 26.07 25.12 25.86 88487 25.86 up up correct
KELYA.US Kelly Services Inc 20260612 0 12.05 12.22 11.87 12.04 210500 12.04 down down correct
KELYB.US Kelly Services Inc 20260612 0 17.5 17.88 17.5 17.88 1500 17.88 up up correct
KEQU.US Kewaunee Scientific Corporation 20260612 0 35.64 36.73 35.64 36.73 800 36.73 up up correct
KFFB.US Kentucky First Federal Bancorp 20260612 0 4.7315 4.795 4.7132 4.79 1221 4.79 up up correct
KFRC.US Kforce Inc 20260612 0 49.04 50.7 48.51 50 153600 50 up down incorrect
KHC.US The Kraft Heinz Company 20260612 0 24.21 24.41 24.085 24.39 7921100 24.39 up up correct
KIDS.US OrthoPediatrics Corp 20260612 0 17.9 18.48 17.7 17.82 96200 17.82 down up incorrect
KINS.US Kingstone Companies Inc 20260612 0 15.85 16.28 15.75 16.23 90232 16.23 up up correct
KLAC.US KLA Corporation 20260612 0 237.6 254.93 236 254.54 10069200 254.54 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260612 0 0.0001 0.0001 0.0001 0.0001 1682 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260612 0 111.99 115.27 110 113.13 690000 112.9309 up up correct
KLTR.US Kaltura Inc. Common Stock 20260612 0 1.41 1.43 1.37 1.4 650800 1.4 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260612 0 2.87 3.03 2.78 2.85 387800 2.85 down down correct
KMDA.US Kamada Ltd 20260612 0 7.42 7.5 7.42 7.44 25800 7.44 up up correct
KNDI.US Kandi Technologies Group Inc 20260612 0 0.69 0.73 0.69 0.7 43000 0.7 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260612 0 51.66 52.48 51.36 51.89 362800 51.89 up up correct
KNSL.US Kinsale Capital Group Inc 20260612 0 310.21 313.87 304.81 311.38 273800 311.38 up up correct
KOD.US Kodiak Sciences Inc 20260612 0 33.98 35.36 33.26 34.06 630100 34.06 up up correct
KOPN.US Kopin Corporation 20260612 0 5.13 5.22 4.79 4.94 5365200 4.94 down down correct
KOSS.US Koss Corporation 20260612 0 3.97 4.01 3.91 3.91 16100 3.91 down down correct
KPLT.US Katapult Holdings Inc 20260612 0 6.26 6.6 6.26 6.32 10000 6.32 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260612 0 0.0039 0.0039 0.0039 0.0039 0 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260612 0 2.59 2.59 2.544 2.55 23800 2.55 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260612 0 9.1 10.22 9.04 9.5 564600 9.5 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260612 0 21.5675 21.5675 21.5675 21.5675 0 21.5675
KRKR.US 36Kr Holdings Inc 20260612 0 3.266 3.266 2.85 2.93 47900 2.93 down down correct
KRMD.US Repro Med Systems Inc 20260612 0 4 4.025 3.95 4 94000 4
KRNT.US Kornit Digital Ltd 20260612 0 15.88 16.11 15.73 15.77 127000 15.77 down down correct
KRNY.US Kearny Financial Corp 20260612 0 8.7 8.8 8.69 8.79 344400 8.79 up up correct
KROS.US Keros Therapeutics Inc 20260612 0 10.1 10.47 10.01 10.15 178200 10.15 up down incorrect
KRT.US Karat Packaging Inc 20260612 0 29.97 30.35 29.67 30.06 91277 30.06 up up correct
KRUS.US Kura Sushi USA Inc 20260612 0 46.88 49.26 46.83 48.98 560800 48.98 up up correct
KRYS.US Krystal Biotech Inc 20260612 0 331.49 331.49 316.54 317.97 302300 317.97 down up incorrect
KTCC.US Key Tronic Corporation 20260612 0 3.64 4 3.62 3.77 22900 3.77 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260612 0 61.49 61.7 56.91 57.75 4625800 57.75 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260612 0 0.608 0.608 0.58 0.591 125100 0.591 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260612 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260612 0 8.85 9.21 8.84 9.05 1295219 9.05 up up correct
KVHI.US KVH Industries Inc 20260612 0 8.13 8.71 8.03 8.62 331200 8.62 up up correct
KXIN.US Kaixin Auto Holdings 20260612 0 5.02 5.02 4.803 4.83 5800 4.83 down down correct
KYMR.US Kymera Therapeutics Inc 20260612 0 82.53 88.58 82.53 86.205 625200 86.205 up up correct
KZIA.US Kazia Therapeutics Limited 20260612 0 12.63 14.41 12.6 14.28 167200 14.28 up up correct
KZR.US Kezar Life Sciences Inc 20260612 0 0.135 0.145 0.13 0.13 856564 0.13 down down correct
LAKE.US Lakeland Industries Inc 20260612 0 10.79 11.35 10.77 10.98 130100 10.98 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260612 0 153.01 154.69 151.9 154.35 529600 152.7513 up up correct
LAND.US Gladstone Land Corporation 20260612 0 9.06 9.085 8.93 8.96 690627 8.8621 down down correct
LANDO.US Gladstone Land Corporation 20260612 0 20.86 20.9 20.5601 20.7638 8933 20.5148 down down correct
LARAX.US LARAX 20260612 0 8.27 8.27 8.27 8.27 0 8.2121
LARK.US Landmark Bancorp Inc 20260612 0 28.71 30 28.43 30 14200 30 up up correct
LASR.US nLIGHT Inc 20260612 0 70.12 72 68.19 69.66 888600 69.66 down down correct
LAUR.US Laureate Education Inc 20260612 0 38.04 38.28 36.65 36.76 1342100 36.76 down down correct
LBRDA.US Liberty Broadband Corporation 20260612 0 32.48 34.15 32.41 34.12 125651 34.12 up up correct
LBRDK.US Liberty Broadband Corporation 20260612 0 32.76 34.23 32.375 34.19 1792500 34.19 up up correct
LBRDP.US Liberty Broadband Corporation 20260612 0 22.14 22.2 21.882 22 11300 21.562 down down correct
LBTYA.US Liberty Global plc 20260612 0 12.08 12.48 11.99 12.46 1362256 12.46 up up correct
LBTYB.US Liberty Global plc 20260612 0 13.33 13.6 13.33 13.6 1800 13.6 up up correct
LBTYK.US Liberty Global plc 20260612 0 11.68 12.03 11.61 12.01 1017954 12.01 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260612 0 32.42 32.54 32.31 32.499 16700 32.499 up up correct
LCID.US Lucid Group Inc. Common Stock 20260612 0 5.15 5.35 4.98 5.2 12549400 5.2 up up correct
LCNB.US LCNB Corp 20260612 0 17.13 17.45 16.99 17.45 29000 17.45 up up correct
LCRDX.US LCRDX 20260612 0 8.28 8.28 8.28 8.28 0 8.217
LCRUX.US LCRUX 20260612 0 8.28 8.28 8.28 8.28 0 8.222
LCUT.US Lifetime Brands Inc 20260612 0 8.96 9.2 8.64 8.89 108200 8.89 down down correct
LE.US Lands' End Inc 20260612 0 12.62 12.94 12.33 12.41 274100 12.41 down down correct
LECO.US Lincoln Electric Holdings Inc 20260612 0 260.39 263.42 255.7 258.25 312900 257.4776 down down correct
LEDS.US SemiLEDs Corporation 20260612 0 1.762 2.04 1.762 1.9 25896 1.9 up up correct
LEE.US Lee Enterprises Incorporated 20260612 0 10.31 10.61 9.77 9.88 56849 9.88 down down correct
LEGH.US Legacy Housing Corporation 20260612 0 25.04 25.37 24.95 25 62500 25 down down correct
LEGN.US Legend Biotech Corporation 20260612 0 36.22 36.845 34.884 35.87 1700300 35.87 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260612 0 92.12 92.12 92.12 92.12 0 91.6608
LESL.US Leslie's Inc 20260612 0 7.7 9.25 7.08 7.97 647690 7.97 up up correct
LEXX.US Lexaria Bioscience Corp 20260612 0 0.638 0.65 0.606 0.615 96200 0.615 down down correct
LFMD.US LifeMD Inc 20260612 0 4.83 4.9 4.61 4.7 771200 4.7 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260612 0 23.88 23.88 23.361 23.361 6500 22.8072 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260612 0 8.6 8.62 8.414 8.5 2788300 8.5 down down correct
LFUS.US Littelfuse Inc 20260612 0 462.95 475.33 461.05 472.14 204600 472.14 up up correct
LFVN.US LifeVantage Corporation 20260612 0 9.15 9.6 8.8 9.05 503500 9.05 down down correct
LGHL.US Lion Group Holding Ltd 20260612 0 0.71 0.724 0.485 0.54 103867 4.86 down up incorrect
LGIH.US LGI Homes Inc 20260612 0 54.99 55.89 53.73 54.05 386700 54.05 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260612 0 254.99 259.03 250.49 255.54 247100 255.54 up up correct
LGO.US Largo Resources Ltd 20260612 0 0.8 0.83 0.79 0.8 916000 0.8
LGVN.US Longeveron Inc 20260612 0 0.78 0.82 0.78 0.783 135300 0.783 up up correct
LI.US Li Auto Inc 20260612 0 14.54 14.593 14.2 14.3 4450800 14.3 down down correct
LIDR.US Aeye Inc 20260612 0 1.6 1.635 1.5701 1.6 1036292 1.6
LIDRW.US AEye Inc 20260612 0 0.024 0.024 0.022 0.022 53200 0.022 down down correct
LIFE.US aTyr Pharma Inc 20260612 0 17.12 17.2 15.33 15.61 785900 15.61 down down correct
LILA.US Liberty Latin America Ltd 20260612 0 7.8968 8.2017 7.8868 8.1567 303840 5.5413 up up correct
LILAK.US Liberty Latin America Ltd 20260612 0 7.9268 8.2317 7.9068 8.1967 629956 5.5684 up up correct
LINC.US Lincoln Educational Services Corporation 20260612 0 47.9 48.37 45.94 46.15 471100 46.15 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260612 0 23.28 23.66 23.1 23.45 408200 23.45 up up correct
LINK.US Interlink Electronics Inc 20260612 0 4.46 4.532 4.32 4.39 8500 4.39 down down correct
LIQT.US LiqTech International Inc 20260612 0 0.9 0.91 0.84 0.87 171200 0.87 down down correct
LITE.US Lumentum Holdings Inc 20260612 0 889.425 934.26 863 921.56 4553700 921.56 up up correct
LIVE.US Live Ventures Incorporated 20260612 0 9.25 9.9 9.18 9.9 7200 9.9 up up correct
LIVN.US LivaNova PLC 20260612 0 79.66 80.02 78.555 79.39 726000 79.39 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260612 0 7.11 7.11 5.88 6.19 871800 6.19 down up incorrect
LKFN.US Lakeland Financial Corporation 20260612 0 61.14 61.93 60.92 61.83 108100 61.304 up up correct
LKQ.US LKQ Corporation 20260612 0 26.04 26.41 25.82 26.2 1822300 26.2 up up correct
LMAT.US LeMaitre Vascular Inc 20260612 0 92.41 93.35 91.07 91.96 212400 91.96 down up incorrect
LMB.US Limbach Holdings Inc 20260612 0 82.59 84.3569 78.62 79.09 352219 79.09 down up incorrect
LMFA.US LM Funding America Inc 20260612 0 0.209 0.21 0.198 0.209 20968 5.225
LMNR.US Limoneira Company 20260612 0 13.01 13.23 12.89 12.96 95000 12.96 down up incorrect
LNSR.US LENSAR Inc 20260612 0 5.76 5.89 5.76 5.82 27980 5.82 up up correct
LNT.US Alliant Energy Corporation 20260612 0 72.83 73.42 72.78 73.11 1553700 73.11 up up correct
LNTH.US Lantheus Holdings Inc 20260612 0 104.44 104.57 102.648 104.52 687500 104.52 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260612 0 4.32 4.3852 4.31 4.36 25735 4.2577 up up correct
LOB.US Live Oak Bancshares Inc 20260612 0 39.04 39.29 38.71 39.03 278600 39.03 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260612 0 15.75 15.87 15.64 15.64 251700 15.64 down down correct
LOGC.US LogicBio Therapeutics Inc 20260612 0 9.8 10.25 9.63 10.1 96300 10.1 up up correct
LOGI.US Logitech International S.A 20260612 0 109.45 111.11 108.8 110.81 752800 110.81 up up correct
LOOP.US Loop Industries Inc 20260612 0 0.845 1.02 0.83 0.951 181900 0.951 up up correct
LOPE.US Grand Canyon Education Inc 20260612 0 151.66 151.95 147.26 147.49 342000 147.49 down down correct
LOVE.US The Lovesac Company 20260612 0 16.73 17.19 16.33 16.35 206400 16.35 down down correct
LPCN.US Lipocine Inc 20260612 0 2.15 2.3 2.13 2.26 202700 2.26 up up correct
LPLA.US LPL Financial Holdings Inc 20260612 0 286.76 299.79 286 295.66 762900 295.66 up up correct
LPRO.US Open Lending Corporation 20260612 0 2.13 2.235 2.13 2.18 1411100 2.18 up up correct
LPSN.US LivePerson Inc 20260612 0 2.1 2.17 2.04 2.05 90500 2.05 down down correct
LPTH.US LightPath Technologies Inc 20260612 0 15.28 15.83 13.93 14.26 4432900 14.26 down down correct
LQDA.US Liquidia Corporation 20260612 0 70.97 72.71 70.39 71.23 1693900 71.23 up up correct
LQDT.US Liquidity Services Inc 20260612 0 38.08 38.43 37.47 37.94 127500 37.94 down down correct
LRCX.US Lam Research Corporation 20260612 0 359.39 373.82 354.89 366.81 9253300 366.5518 up up correct
LRMR.US Larimar Therapeutics Inc 20260612 0 3.6 3.73 3.428 3.47 1561800 3.47 down down correct
LSBK.US Lake Shore Bancorp Inc 20260612 0 16.28 16.28 16.13 16.28 6300 16.28
LSCC.US Lattice Semiconductor Corporation 20260612 0 142.89 147.46 139 144.53 1417900 144.53 up up correct
LSTR.US Landstar System Inc 20260612 0 225.2 226.49 222.17 224.27 312000 224.27 down down correct
LTAFX.US Altst Strgs Fd A 20260612 0 12.7 12.7 12.7 12.7 0 11.8574
LTBR.US Lightbridge Corporation 20260612 0 9.35 9.83 9.26 9.4 1291300 9.4 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260612 0 11.73 11.73 11.73 11.73 0 10.995
LTCH.US Latch Inc 20260612 0 0.19 0.2 0.15 0.2 16200 0.2 up up correct
LTIFX.US LTIFX 20260612 0 12.91 12.91 12.91 12.91 0 12.134
LTRN.US Lantern Pharma Inc 20260612 0 4.05 4.12 3.86 3.88 133000 3.88 down down correct
LTRX.US Lantronix Inc 20260612 0 7.22 7.38 6.7 6.71 1030672 6.71 down down correct
LTRYW.US Lottery Com 20260612 0 0.011 0.0129 0.011 0.0111 108095 0.0111 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260612 0 0.9999 1.01 0.9574 0.9607 831173 0.9607 down down correct
LULU.US Lululemon Athletica Inc 20260612 0 121.99 122.61 118.5 118.77 2847700 118.77 down down correct
LUNA.US Luna Innovations Incorporated 20260612 0 1.15 1.16 1.15 1.15 4200 1.15
LUNG.US Pulmonx Corporation 20260612 0 1.47 1.508 1.37 1.37 226100 1.37 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260612 0 7.95 8.13 7.42 7.68 9400 7.68 down up incorrect
LVO.US LiveOne Inc 20260612 0 6.26 6.5 6.12 6.26 45700 6.26
LWAY.US Lifeway Foods Inc 20260612 0 24.89 25.39 23.99 25.07 124900 25.07 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260612 0 10.01 10.15 9.44 9.59 3683000 9.59 down down correct
LX.US LexinFintech Holdings Ltd 20260612 0 2.15 2.17 2.11 2.12 910200 2.12 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260612 0 1.32 1.49 1.31 1.43 36600 1.43 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260612 0 1.89 2.03 1.88 1.92 2994300 1.92 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260612 0 13.67 13.8 13.08 13.5 99900 13.5 down down correct
LYFT.US Lyft Inc 20260612 0 13.7 13.84 13.48 13.54 10586400 13.54 down down correct
LYRA.US Lyra Therapeutics Inc 20260612 0 0.6002 0.71 0.55 0.55 40506 0.55 down down correct
LYTS.US LSI Industries Inc 20260612 0 25.9 26.56 25.475 25.58 1033764 25.58 down down correct
LZ.US LegalZoom.com Inc 20260612 0 5.89 5.965 5.785 5.91 1816500 5.91 up up correct
MANH.US Manhattan Associates Inc 20260612 0 139.98 143.87 136.61 142.92 533300 142.92 up up correct
MAPSW.US WM Technology Inc 20260612 0 0.0071 0.0071 0.0071 0.0071 13340 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260612 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260612 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260612 0 399.39 403.25 396.98 402.54 1115800 402.54 up up correct
MARA.US Marathon Digital Holdings Inc 20260612 0 13.73 14.72 13.62 14.08 41750500 14.08 up up correct
MARK.US Remark Holdings Inc 20260612 0 0.0015 0.002 0.0015 0.002 4687 0.002 up up correct
MARPS.US Marine Petroleum Trust 20260612 0 4.6 4.67 4.59 4.64 5000 4.64 up up correct
MASI.US Masimo Corporation 20260612 0 179.95 179.95 179.95 179.95 3830 179.95
MASS.US 908 Devices Inc 20260612 0 8.25 8.43 8.18 8.27 172300 8.27 up up correct
MAT.US Mattel Inc 20260612 0 14.74 14.9 14.64 14.65 3364000 14.65 down down correct
MATW.US Matthews International Corporation 20260612 0 26.03 27.1 25.77 26.82 386300 26.82 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260612 0 0.34 0.3618 0.33 0.35 2656 0.35 up up correct
MAYS.US J.W. Mays Inc 20260612 0 40.26 41.6 40.26 41.6 152 41.6 up up correct
MBIN.US Merchants Bancorp 20260612 0 49.84 50.39 49.63 50.11 138400 50 up down incorrect
MBINN.US Merchants Bancorp 20260612 0 20.35 20.63 20.27 20.275 9500 19.9 down up incorrect
MBIO.US Mustang Bio Inc 20260612 0 0.797 0.797 0.71 0.74 45700 0.74 down up incorrect
MBOT.US Microbot Medical Inc 20260612 0 1.78 1.82 1.76 1.78 923238 1.78
MBRX.US Moleculin Biotech Inc 20260612 0 2.69 2.79 2.6 2.64 199500 2.64 down down correct
MBUU.US Malibu Boats Inc 20260612 0 27.34 28.28 27.29 27.88 205600 27.88 up up correct
MBWM.US Mercantile Bank Corporation 20260612 0 54.56 55.5 54.42 55.2 158000 55.2 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260612 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260612 0 34.76 35 34.26 34.3 66600 34.3 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260612 0 22.77 23.39 22.75 23.22 113000 23.22 up up correct
MCHP.US Microchip Technology Incorporated 20260612 0 92.96 95.7 91.9 95.24 8384800 95.24 up up correct
MCHX.US Marchex Inc 20260612 0 1.52 1.56 1.52 1.55 6000 1.55 up up correct
MCRB.US Seres Therapeutics Inc 20260612 0 6.28 6.395 5.63 5.7 109400 5.7 down down correct
MCRI.US Monarch Casino & Resort Inc 20260612 0 128.94 130.85 127.23 129.02 207200 129.02 up up correct
MDB.US MongoDB Inc 20260612 0 355.95 359.39 340.5 342.8 939400 342.8 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260612 0 474.28 486.1 469.08 480.77 207500 480.77 up up correct
MDIA.US MediaCo Holding Inc 20260612 0 0.8 0.86 0.73 0.749 175500 0.749 down down correct
MDLZ.US Mondelez International Inc 20260612 0 63.32 63.53 62.24 62.99 8009400 62.4664 down down correct
MDRR.US Medalist Diversified REIT Inc 20260612 0 11.88 11.88 11.36 11.36 19225 11.2939 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260612 0 4.8 4.8 4.8 4.8 21600 4.8
MDWD.US MediWound Ltd 20260612 0 14.14 14.99 14.09 14.22 48000 14.22 up up correct
MDXG.US MiMedx Group Inc 20260612 0 3.69 3.75 3.56 3.6 947100 3.6 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260612 0 0.595 0.595 0.536 0.542 584300 0.542 down down correct
MEDP.US Medpace Holdings Inc 20260612 0 476.86 479.3 466.405 467.34 297200 467.34 down down correct
MELI.US MercadoLibre Inc 20260612 0 1628 1632.86 1565.98 1589.6 596258 1589.6 down down correct
MEOH.US Methanex Corporation 20260612 0 59.07 60.18 58.62 59.39 626400 59.1947 up down incorrect
MERC.US Mercer International Inc 20260612 0 0.88 0.95 0.85 0.9 306400 0.9 up down incorrect
MESO.US Mesoblast Limited 20260612 0 13.98 14.04 13.8 13.93 116400 13.93 down up incorrect
METC.US Ramaco Resources Inc 20260612 0 15.09 15.69 14.93 15.26 932800 15.26 up down incorrect
MFIN.US Medallion Financial Corp 20260612 0 9.71 9.95 9.71 9.81 61205 9.81 up up correct
MGEE.US MGE Energy Inc 20260612 0 76.7 78.39 76.66 77.66 204400 77.66 up up correct
MGNI.US Magnite Inc 20260612 0 16.25 16.45 15.82 16.25 4148000 16.25
MGNX.US MacroGenics Inc 20260612 0 3.98 4.12 3.93 3.96 513188 3.96 down down correct
MGPI.US MGP Ingredients Inc 20260612 0 16.36 16.63 16.24 16.5 178800 16.5 up up correct
MGRC.US McGrath RentCorp 20260612 0 115.62 116.44 114.65 115.09 89900 114.6193 down down correct
MGTX.US MeiraGTx Holdings plc 20260612 0 9.7 9.84 9.53 9.59 465400 9.59 down down correct
MGYR.US Magyar Bancorp Inc 20260612 0 17.1038 17.25 17.0501 17.0501 2244 17.0501 down down correct
MIDD.US The Middleby Corporation 20260612 0 158.54 158.94 156.61 158.5 514200 158.5 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260612 0 7.3 7.7 6.92 7.4 126049 7.4 up up correct
MIND.US MIND Technology Inc 20260612 0 5.21 5.56 5.16 5.31 154000 5.31 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260612 0 99.86 102 99.02 99.345 553600 99.345 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260612 0 1.29 1.33 1.27 1.27 685800 1.27 down down correct
MITK.US Mitek Systems Inc 20260612 0 16.47 16.86 16.08 16.45 605000 16.45 down down correct
MKSI.US MKS Instruments Inc 20260612 0 345.32 359.35 341.45 355.69 960200 355.69 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260612 0 17.02 17.35 16.9 16.9 13600 16.9 down down correct
MKTX.US MarketAxess Holdings Inc 20260612 0 118.71 121.11 117.31 120.89 682400 120.89 up up correct
MLAB.US Mesa Laboratories Inc 20260612 0 107.29 110.14 105.16 105.48 395600 105.48 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260612 0 5.63 5.63 5.49 5.5 2056100 5.5 down down correct
MLKN.US MillerKnoll Inc 20260612 0 15.77 16.53 15.75 16.24 940700 16.24 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260612 0 2.92 2.97 2.64 2.69 70600 2.69 down down correct
MMSI.US Merit Medical Systems Inc 20260612 0 66.9 67.36 66.01 66.53 514900 66.53 down down correct
MMYT.US MakeMyTrip Limited 20260612 0 42.72 44.9 41.4 43.15 2044500 43.15 up up correct
MNDO.US MIND C.T.I. Ltd 20260612 0 0.9272 0.9601 0.9212 0.9576 14501 0.9576 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260612 0 78.6 79.56 74.85 77.57 2791700 77.57 down down correct
MNKD.US MannKind Corporation 20260612 0 3.75 3.81 3.64 3.66 3844000 3.66 down down correct
MNOV.US MediciNova Inc 20260612 0 1.26 1.26 1.23 1.23 100400 1.23 down down correct
MNPR.US Monopar Therapeutics Inc 20260612 0 59.41 61.17 59.06 59.77 154400 59.77 up up correct
MNRO.US Monro Inc 20260612 0 15.73 16.17 15.52 15.95 1009900 15.95 up up correct
MNSB.US MainStreet Bancshares Inc 20260612 0 24.46 24.94 24.46 24.93 37056 24.93 up up correct
MNSBP.US MainStreet Bancshares Inc 20260612 0 25.168 25.168 25.168 25.168 200 24.699
MNST.US Monster Beverage Corporation 20260612 0 92.63 93.08 91.6 92.83 4619600 92.83 up up correct
MNTK.US Montauk Renewables Inc 20260612 0 1.6 1.685 1.6 1.66 102500 1.66 up up correct
MNTS.US Momentus Inc 20260612 0 13.935 14.41 11.545 11.95 10849500 11.95 down down correct
MNTSW.US Momentus Inc 20260612 0 0.049 0.05 0.0386 0.0439 658151 0.0439 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260612 0 4.11 4.11 4.11 4.11 1800 4.11
MOMO.US Momo Inc 20260612 0 5.56 5.695 5.56 5.68 872300 5.68 up up correct
MORN.US Morningstar Inc 20260612 0 177.39 177.86 171.79 175.22 504100 174.6908 down down correct
MOTS.US Motus GI Holdings Inc 20260612 0 0.0001 0.0001 0.0001 0.0001 50010 0.0001
MOVE.US Movano Inc 20260612 0 18.24 19.85 18.24 18.905 31200 18.905 up up correct
MPAA.US Motorcar Parts of America Inc 20260612 0 14.95 15.22 14.53 15.09 146755 15.09 up up correct
MPB.US Mid Penn Bancorp Inc 20260612 0 33.98 34.42 33.98 34.26 165382 34.26 up down incorrect
MPWR.US Monolithic Power Systems Inc 20260612 0 1592.21 1598.42 1558.1899 1577.3199 567500 1574.9169 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260612 0 3.78 3.885 3.72 3.83 1876650 15.32 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260612 0 0.53 0.575 0.53 0.57 53600 0.57 up up correct
MRAM.US Everspin Technologies Inc 20260612 0 24.55 25.45 23.3 24.41 1444400 24.41 down down correct
MRBK.US Meridian Corporation 20260612 0 19.9 20.19 19.9 19.96 89100 19.96 up up correct
MRCY.US Mercury Systems Inc 20260612 0 119.76 121.37 115.07 120.3 490000 120.3 up up correct
MREO.US Mereo BioPharma Group plc 20260612 0 0.308 0.327 0.299 0.305 2124700 0.305 down up incorrect
MRKR.US Marker Therapeutics Inc 20260612 0 1.37 1.42 1.37 1.38 28500 1.38 up up correct
MRLN.US Marlin Business Services Corp 20260612 0 6.9 7.06 6.47 6.81 2370200 6.81 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260612 0 1.12 1.18 1.12 1.18 26000 1.18 up up correct
MRNA.US Moderna Inc 20260612 0 49.98 51.75 49.62 49.91 5080100 49.91 down down correct
MRTN.US Marten Transport Ltd 20260612 0 18.43 18.43 18.06 18.16 615500 18.0987 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260612 0 5.2 5.248 4.913 4.98 1675500 4.98 down down correct
MRVL.US Marvell Technology Inc 20260612 0 270.07 287.98 267.31 279.7 42047300 279.631 up up correct
MS.US PO 20260612 0 16.88 16.9699 16.8601 16.8801 38570 16.6185 up up correct
MSBI.US Midland States Bancorp Inc 20260612 0 29.8 30.29 29.8 30.16 110900 30.16 up up correct
MSEX.US Middlesex Water Company 20260612 0 52.51 53.64 52.44 52.95 85800 52.95 up up correct
MSFT.US Microsoft Corporation 20260612 0 391.43 391.74 382.27 390.74 34865800 390.74 down down correct
MSGM.US Motorsport Games Inc 20260612 0 4.13 4.39 4.13 4.36 64900 4.36 up up correct
MSTR.US MicroStrategy Incorporated 20260612 0 119.49 128.6 117.27 123.97 16772200 123.97 up up correct
MTC.US Mmtec Inc 20260612 0 2.95 3.08 2.75 2.9 132800 2.9 down down correct
MTCH.US Match Group Inc 20260612 0 34.84 35.055 34.32 34.89 2751500 34.7048 up up correct
MTEX.US Mannatech Incorporated 20260612 0 5.68 5.8 5.5 5.5 5600 5.5 down down correct
MTLS.US Materialise NV 20260612 0 6.65 6.79 6.6 6.66 110100 6.66 up up correct
MTRX.US Matrix Service Company 20260612 0 13.5 14.01 13.36 13.71 201600 13.71 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260612 0 380.94 385 372.59 379.87 1135300 379.87 down down correct
MU.US Micron Technology Inc 20260612 0 971.81 1012.62 960.19 981.61 40785200 981.4591 up up correct
MVBF.US MVB Financial Corp 20260612 0 27.76 28.625 27.245 28.42 62400 28.42 up up correct
MVIS.US MicroVision Inc 20260612 0 0.36 0.39 0.36 0.36 5646300 0.36
MVST.US Microvast Holdings Inc 20260612 0 1.13 1.2 1.12 1.13 3273198 1.13
MVSTW.US Microvast Holdings Inc 20260612 0 0.0078 0.0108 0.0071 0.0085 87202 0.0085 up up correct
MXCT.US MaxCyte Inc. 20260612 0 1.11 1.17 1.09 1.12 491100 1.12 up up correct
MYFW.US First Western Financial Inc 20260612 0 29.85 31.15 29.85 30.53 95200 30.53 up up correct
MYGN.US Myriad Genetics Inc 20260612 0 4.63 4.67 4.22 4.33 1192400 4.33 down down correct
MYPS.US Playstudios Inc 20260612 0 0.599 0.6733 0.5801 0.5916 576176 0.5916 down down correct
MYPSW.US MYPSW 20260612 0 0.001 0.001 0.001 0.001 15600 0.001
MYRG.US MYR Group Inc 20260612 0 426.87 450 425 445.72 200500 445.72 up down incorrect
MYSZ.US My Size Inc 20260612 0 0.47 0.48 0.42 0.42 69200 0.42 down down correct
NAII.US Natural Alternatives International Inc 20260612 0 2.51 2.68 2.46 2.46 33300 2.46 down down correct
NATH.US Nathan's Famous Inc 20260612 0 101.895 102.22 101.73 101.94 28397 101.4344 up up correct
NATR.US Nature's Sunshine Products Inc 20260612 0 20.41 20.87 20.25 20.51 123600 20.51 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20260612 0 2.32 2.355 2.205 2.24 440100 2.24 down up incorrect
NAVI.US Navient Corporation 20260612 0 7.9 8 7.86 7.97 712600 7.97 up up correct
NBIX.US Neurocrine Biosciences Inc 20260612 0 162.04 162.97 159.44 159.76 1055100 159.76 down down correct
NBN.US Northeast Bank 20260612 0 129.32 130.88 122.73 129.92 129300 129.92 up up correct
NBST.US Newbury Street Acquisition Corporation 20260612 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260612 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260612 0 47.8 48.26 47.8 48.18 222600 48.18 up up correct
NBTX.US Nanobiotix S.A 20260612 0 33.51 35.99 33.51 35.54 84270 35.54 up up correct
NCMI.US National CineMedia Inc 20260612 0 3.56 3.69 3.56 3.63 375900 3.63 up down incorrect
NCNA.US NuCana plc 20260612 0 2.05 2.2 1.9 1.95 74000 1.95 down up incorrect
NCNO.US nCino Inc 20260612 0 14.78 15.405 14.175 15.32 2616600 15.32 up up correct
NCSM.US NCS Multistage Holdings Inc 20260612 0 53.35 54.95 53.35 54.33 15510 54.33 up up correct
NCTY.US The9 Limited 20260612 0 4.57 4.88 4.55 4.72 32700 4.72 up up correct
NDAQ.US Nasdaq Inc 20260612 0 87.88 88.99 86.76 88.98 2854100 88.98 up up correct
NDLS.US Noodles & Company 20260612 0 14.25 14.5 14 14.27 48000 14.27 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20260612 0 4.44 4.725 4.44 4.56 12700 4.56 up up correct
NDSN.US Nordson Corporation 20260612 0 288.15 289.03 286 288.21 260600 287.3957 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260612 0 25.74 26.1 25.3 25.98 36743 25.7454 up up correct
NEGG.US Newegg Commerce Inc 20260612 0 18.76 19.19 18.05 18.53 53100 18.53 down down correct
NEO.US NeoGenomics Inc 20260612 0 11.49 11.57 10.99 11.15 1481000 11.15 down down correct
NEOG.US Neogen Corporation 20260612 0 9.28 9.33 9.07 9.1 1303000 9.1 down down correct
NEON.US Neonode Inc 20260612 0 1.21 1.24 1.19 1.19 131300 1.19 down down correct
NEPH.US Nephros Inc 20260612 0 3.35 3.35 3.21 3.34 3400 3.34 down down correct
NERV.US Minerva Neurosciences Inc 20260612 0 4.69 4.75 4.4 4.51 83000 4.51 down down correct
NESR.US National Energy Services Reunited Corp 20260612 0 24.58 26.6 24.53 26.5 3442800 26.5 up up correct
NEWT.US Newtek Business Services Corp 20260612 0 13.7 14.035 13.7 14 182569 13.8119 up up correct
NEXI.US NexImmune Inc 20260612 0 0.0001 0.0001 0.0001 0.0001 186 0.0001
NEXT.US NextDecade Corporation 20260612 0 8.08 8.475 8.05 8.4 2787609 8.4 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260612 0 14.64 14.8 14.64 14.78 237900 14.78 up up correct
NFE.US New Fortress Energy Inc 20260612 0 0.52 0.535 0.51 0.51 2131500 0.51 down down correct
NFLX.US Netflix Inc 20260612 0 81.58 82 79.28 80.34 35309700 80.34 down down correct
NHTC.US Natural Health Trends Corp 20260612 0 2.37 2.37 2 2.01 104700 2.01 down down correct
NICE.US NICE Ltd 20260612 0 87.24 88.97 85.8 88.71 735300 88.71 up up correct
NICHX.US NICHX 20260612 0 25.97 25.97 25.97 25.97 0 25.7751
NIU.US Niu Technologies 20260612 0 2.33 2.36 2.24 2.3 366200 2.3 down down correct
NKSH.US National Bankshares Inc 20260612 0 36.34 36.72 35.56 36.33 19300 36.33 down down correct
NKTR.US Nektar Therapeutics 20260612 0 58.88 60.75 58.88 59.38 534200 59.38 up up correct
NKTX.US Nkarta Inc 20260612 0 2.76 2.95 2.71 2.86 677600 2.86 up up correct
NMFC.US New Mountain Finance Corporation 20260612 0 7.87 8 7.87 7.95 429200 7.6945 up up correct
NMIH.US NMI Holdings Inc 20260612 0 36.75 37.3 36.75 37.05 353400 37.05 up up correct
NMRD.US Nemaura Medical Inc 20260612 0 0.0002 0.0002 0.0002 0.0002 705 0.0002
NMRK.US Newmark Group Inc 20260612 0 14.84 15.365 14.813 15.18 966100 15.18 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260612 0 3.24 3.356 3.11 3.24 35500 3.24
NNAVW.US NextNav Inc. Warrant 20260612 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260612 0 2.99 3.1 2.98 3 297300 3 up up correct
NNDM.US Nano Dimension Ltd 20260612 0 1.51 1.53 1.47 1.49 1667564 1.49 down down correct
NNOX.US Nano 20260612 0 1.71 1.795 1.705 1.76 667474 1.76 up up correct
NODK.US NI Holdings Inc 20260612 0 15.61 15.64 15.55 15.56 11900 15.56 down down correct
NOTV.US Inotiv Inc 20260612 0 0.054 0.054 0.0345 0.0451 2955431 0.0451 down down correct
NOVT.US Novanta Inc 20260612 0 164.69 166.39 156.24 160.53 519600 160.53 down down correct
NPCE.US NeuroPace Inc 20260612 0 15.85 15.975 15.62 15.64 84000 15.64 down down correct
NRC.US National Research Corporation 20260612 0 18.79 19.53 18.49 18.79 87271 18.6436
NRDS.US NerdWallet Inc. Class A Common Stock 20260612 0 8.4 8.55 8.35 8.5 677700 8.5 up up correct
NRIM.US Northrim BanCorp Inc 20260612 0 25.56 25.92 25.465 25.8 131539 25.8 up down incorrect
NRIX.US Nurix Therapeutics Inc 20260612 0 17.16 18.91 16.88 16.95 2561600 16.95 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20260612 0 3.835 3.99 3.79 3.84 598316 3.84 up down incorrect
NSIT.US Insight Enterprises Inc 20260612 0 110.5 112.19 108.43 111.05 250300 111.05 up up correct
NSPR.US InspireMD Inc 20260612 0 0.73 0.8 0.72 0.73 121600 0.73
NSSC.US Napco Security Technologies Inc 20260612 0 36.43 37.62 36.08 37.22 401700 37.22 up up correct
NSYS.US Nortech Systems Incorporated 20260612 0 16.54 16.7 16.25 16.46 12100 16.46 down down correct
NTAP.US NetApp Inc 20260612 0 159.5 163.06 156.41 161.61 1774600 161.1206 up up correct
NTCT.US NetScout Systems Inc 20260612 0 41.97 42.52 41.38 41.42 504256 41.42 down up incorrect
NTES.US NetEase Inc 20260612 0 126.97 127.33 125.57 125.82 520400 125.82 down up incorrect
NTGR.US NETGEAR Inc 20260612 0 24.46 24.985 24.1 24.5 359304 24.5 up up correct
NTIC.US Northern Technologies International Corporation 20260612 0 8.11 8.11 7.8 8.05 19000 8.05 down down correct
NTLA.US Intellia Therapeutics Inc 20260612 0 12.29 12.99 11.95 12.11 10216600 12.11 down down correct
NTNX.US Nutanix Inc 20260612 0 49.13 49.505 47.59 49.31 2193000 49.31 up down incorrect
NTRA.US Natera Inc 20260612 0 223.71 223.71 208.794 212.07 811700 212.07 down down correct
NTRB.US Nutriband Inc. Common Stock 20260612 0 3.51 3.52 3.35 3.39 6289 3.39 down down correct
NTRBW.US Nutriband Inc. Warrant 20260612 0 0.9 0.9 0.9 0.9 0 0.9
NTRS.US Northern Trust Corporation 20260612 0 172.8 175.11 172.03 174.34 955400 174.34 up up correct
NTRSO.US Northern Trust Corporation 20260612 0 18.64 18.64 18.53 18.56 23800 18.266 down down correct
NTWK.US NetSol Technologies Inc 20260612 0 4.44 4.68 4.31 4.52 49600 4.52 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260612 0 123.36 123.45 123.16 123.25 7237300 123.25 down down correct
NUWE.US Nuwellis Inc 20260612 0 0.14 0.15 0.14 0.14 106763 4.9
NVAX.US Novavax Inc 20260612 0 9.07 9.3 8.8 8.88 2591600 8.88 down down correct
NVCR.US NovoCure Limited 20260612 0 17.62 18.05 17.246 17.78 1037300 17.78 up up correct
NVDA.US NVIDIA Corporation 20260612 0 204.86 207.07 203.4385 205.19 112345297 205.19 up up correct
NVEC.US NVE Corporation 20260612 0 114 119.4 111.56 116.92 180200 116.92 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260612 0 560.48 588.4 556 583.05 463500 583.05 up up correct
NVNO.US enVVeno Medical Corp 20260612 0 9.73 10.425 9.73 10 2700 10 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20260612 0 0.009 0.009 0.009 0.009 0 0.009
NVTS.US Navitas Semiconductor Corporation Common Stock 20260612 0 22 24.585 21.85 23.39 28743000 23.39 up up correct
NVVE.US Nuvve Holding Corp 20260612 0 0.37 0.3749 0.3492 0.3492 5245 6.2856 down down correct
NWBI.US Northwest Bancshares Inc 20260612 0 14.6 14.8 14.6 14.795 742511 14.795 up up correct
NWE.US NorthWestern Corporation 20260612 0 69.56 71.37 69.56 71.05 615580 70.38 up up correct
NWFL.US Norwood Financial Corp 20260612 0 32.05 32.3 31.72 32.14 24000 31.8127 up up correct
NWL.US Newell Brands Inc 20260612 0 4.6 5 4.6 4.92 13218400 4.92 up up correct
NWPX.US Northwest Pipe Company 20260612 0 130.38 133.8 126.9 128.85 199400 128.85 down up incorrect
NWS.US News Corporation 20260612 0 30.04 30.21 29.22 29.26 2240767 29.26 down up incorrect
NWSA.US News Corporation 20260612 0 26.72 26.75 25.52 25.68 6804000 25.68 down down correct
NXPI.US NXP Semiconductors N.V 20260612 0 302.25 307.22 298.12 304.86 2127000 303.8294 up down incorrect
NXST.US Nexstar Media Group Inc 20260612 0 174.66 177.06 171.42 174.5 333500 174.5 down down correct
NXTC.US NextCure Inc 20260612 0 2.41 2.5 2 2.075 214900 2.075 down down correct
NXTP.US Nextplay Technologies Inc 20260612 0 0.0002 0.0002 0.0002 0.0002 1522 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260612 0 1.58 1.58 1.36 1.39 1065700 1.39 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260612 0 35.92 36.99 35.92 36.73 57700 36.73 up up correct
OCC.US Optical Cable Corporation 20260612 0 23.18 24.14 21.34 22.91 656100 22.91 down down correct
OCCI.US OFS Credit Company Inc 20260612 0 3.07 3.07 2.98 2.98 191500 2.8747 down down correct
OCFC.US OceanFirst Financial Corp 20260612 0 18.38 18.62 18.299 18.6 1053224 18.6 up up correct
OCG.US Oriental Culture Holding LTD 20260612 0 2.14 2.3 2 2.11 138000 2.11 down down correct
OCGN.US Ocugen Inc 20260612 0 1.22 1.25 1.203 1.21 3725700 1.21 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260612 0 12.02 12.21 11.93 12.13 529600 11.79 up up correct
OCUL.US Ocular Therapeutix Inc 20260612 0 8.65 8.955 8.619 8.94 2696300 8.94 up up correct
ODFL.US Old Dominion Freight Line Inc 20260612 0 247.81 248.94 241.87 245.75 1075100 245.75 down up incorrect
OESX.US Orion Energy Systems Inc 20260612 0 9.1376 9.99 9.1376 9.35 33914 9.35 up up correct
OFED.US Oconee Federal Financial Corp 20260612 0 18.75 18.75 18.75 18.75 0 18.75
OFIX.US Orthofix Medical Inc 20260612 0 9.23 9.37 9.16 9.31 346823 9.31 up up correct
OFLX.US Omega Flex Inc 20260612 0 30.74 31.25 30.69 30.88 40900 30.5346 up up correct
OFS.US OFS Capital Corporation 20260612 0 3.62 3.8 3.6036 3.79 47936 3.6261 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260612 0 23.6 23.6 23.6 23.6 0 23.2956
OGI.US OrganiGram Holdings Inc 20260612 0 1.05 1.08 1.05 1.06 255400 1.06 up up correct
OKTA.US Okta Inc 20260612 0 117.85 118.57 113.7 116.29 1979500 116.29 down down correct
OLB.US The OLB Group Inc 20260612 0 0.45 0.4514 0.4201 0.4232 139600 0.4232 down down correct
OLED.US Universal Display Corporation 20260612 0 89.88 92.19 89.165 91.46 496112 90.9681 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260612 0 83.78 86.57 83.215 83.25 3139700 83.25 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260612 0 9.77 9.96 9.68 9.87 1598700 9.87 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260612 0 2.03 2.04 2.03 2.04 4599000 2.04 up up correct
OM.US Outset Medical Inc 20260612 0 4.27 4.62 4.2 4.49 146700 4.49 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260612 0 100.19 102.6 100.18 101.77 83800 101.77 up up correct
OMCL.US Omnicell Inc 20260612 0 38 38.89 37.44 37.83 612400 37.83 down down correct
OMER.US Omeros Corporation 20260612 0 10.05 10.11 6.7 8.74 7781700 8.74 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260612 0 0.93 0.94 0.89 0.9 490600 0.9 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260612 0 0.102 0.102 0.102 0.102 0 0.102
ON.US ON Semiconductor Corporation 20260612 0 115.96 118.59 113.99 116.79 7348600 116.79 up up correct
ONB.US Old National Bancorp 20260612 0 25.09 25.2 24.75 25.14 3513900 25.14 up up correct
ONCY.US Oncolytics Biotech Inc 20260612 0 0.82 0.84 0.8 0.8 649600 0.8 down up incorrect
ONDS.US Ondas Holdings Inc 20260612 0 9.795 9.878 9.18 9.33 55086900 9.33 down up incorrect
ONEW.US OneWater Marine Inc 20260612 0 11.08 11.47 10.91 11.1 66100 11.1 up down incorrect
OPBK.US OP Bancorp 20260612 0 13.98 14.31 13.98 14.22 29015 14.22 up up correct
OPCH.US Option Care Health Inc 20260612 0 20.76 21 20.49 20.76 3055100 20.76
OPEN.US Opendoor Technologies Inc 20260612 0 4.485 4.56 4.27 4.44 29177200 4.44 down down correct
OPHC.US OptimumBank Holdings Inc 20260612 0 5.54 5.59 5.52 5.52 22200 5.52 down down correct
OPK.US OPKO Health Inc 20260612 0 1.45 1.48 1.415 1.42 1763710 1.42 down down correct
OPRA.US Opera Limited 20260612 0 17.75 18.41 17.51 18.18 266354 17.826 up up correct
OPRT.US Oportun Financial Corporation 20260612 0 5.09 5.255 5.05 5.25 294400 5.25 up up correct
OPRX.US OptimizeRx Corporation 20260612 0 5.3 5.37 5.16 5.23 151800 5.23 down down correct
ORGN.US Origin Materials Inc 20260612 0 1.09 1.16 1.05 1.11 165500 1.11 up up correct
ORGNW.US Origin Materials Inc Warrant 20260612 0 0.0002 0.0007 0.0002 0.0002 654186 0.0002
ORGO.US Organogenesis Holdings Inc 20260612 0 2.39 2.42 2.32 2.34 760800 2.34 down down correct
ORGS.US Orgenesis Inc 20260612 0 0.495 0.495 0.495 0.495 100 0.495
ORIC.US ORIC Pharmaceuticals Inc 20260612 0 7.94 8.405 7.79 8.27 1561550 8.27 up up correct
ORLY.US O'Reilly Automotive Inc 20260612 0 90.1 91.27 88.48 91.02 6523200 91.02 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260612 0 3.83 3.93 3.81 3.87 112827 3.87 up up correct
ORRF.US Orrstown Financial Services Inc 20260612 0 39.39 40 39.39 39.94 107500 39.94 up up correct
OSBC.US Old Second Bancorp Inc 20260612 0 22.36 22.54 22.08 22.5 312000 22.5 up up correct
OSIS.US OSI Systems Inc 20260612 0 231.02 233.44 224.19 225.53 304300 225.53 down down correct
OSPN.US OneSpan Inc 20260612 0 14.27 14.51 14.02 14.33 333900 14.33 up up correct
OSS.US One Stop Systems Inc 20260612 0 16.83 17.38 16.217 16.65 782100 16.65 down down correct
OSUR.US OraSure Technologies Inc 20260612 0 4.19 4.25 4.13 4.18 506200 4.18 down down correct
OSW.US OneSpaWorld Holdings Limited 20260612 0 25.01 25.99 24.83 25.79 747400 25.79 up up correct
OTEX.US Open Text Corporation 20260612 0 21.87 22.31 21.47 22.23 3863600 22.23 up down incorrect
OTLK.US Outlook Therapeutics Inc 20260612 0 1.3 1.31 1.12 1.22 37697100 1.22 down up incorrect
OTLY.US Oatly Group AB 20260612 0 8.18 8.395 8.1 8.18 66700 8.18
OTTR.US Otter Tail Corporation 20260612 0 88.84 90.55 88.84 89.59 146600 89.59 up up correct
OVBC.US Ohio Valley Banc Corp 20260612 0 49.15 50.35 49.15 50.13 46000 49.8327 up up correct
OVID.US Ovid Therapeutics Inc 20260612 0 2.2 2.36 2.19 2.3 2061900 2.3 up up correct
OVLY.US Oak Valley Bancorp 20260612 0 34.82 35.35 34.61 34.99 83200 34.99 up up correct
OWSCX.US OWSCX 20260612 0 19.34 19.34 19.34 19.34 0 18.8905
OXBR.US Oxbridge Re Holdings Limited 20260612 0 0.85 1.09 0.85 0.962 190649 0.962 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260612 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260612 0 9.2 9.25 9.05 9.07 868400 8.6773 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260612 0 24.61 24.62 24.61 24.61 1400 24.188
OXLCM.US Oxford Lane Capital Corp 20260612 0 25.396 25.4 25 25.06 30630 24.7179 down down correct
OXLCP.US Oxford Lane Capital Corp 20260612 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260612 0 1.39 1.4 1.35 1.35 2046400 1.2854 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260612 0 24.13 24.13 23.99 24 600 23.6605 down down correct
OZK.US Bank OZK 20260612 0 51.91 52.39 51.91 52.1 919100 51.6065 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260612 0 16.3 16.37 16.245 16.27 17500 16.27 down down correct
PAA.US Plains All American Pipeline L.P 20260612 0 22.49 22.83 22.38 22.44 2704500 22.44 down down correct
PAAS.US Pan American Silver Corp 20260612 0 46.51 48.7 46.3 48.14 6062400 48.14 up up correct
PACB.US Pacific Biosciences of California Inc 20260612 0 1.34 1.39 1.3 1.31 4976300 1.31 down down correct
PAGP.US Plains GP Holdings L.P 20260612 0 24.41 24.81 24.31 24.38 1614600 24.38 down down correct
PAHC.US Phibro Animal Health Corporation 20260612 0 31.45 32.185 31.21 31.53 182975 31.53 up up correct
PALI.US Palisade Bio Inc 20260612 0 1.78 1.81 1.69 1.71 2181700 1.71 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260612 0 7.41 7.7 7.41 7.68 345800 7.68 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260612 0 276.94 281.98 271.49 279.62 6773000 279.62 up up correct
PASG.US Passage Bio Inc 20260612 0 5.73 5.939 5.48 5.81 30400 5.81 up up correct
PATK.US Patrick Industries Inc 20260612 0 87 88.28 86.53 86.7 254700 86.7 down down correct
PAVM.US PAVmed Inc 20260612 0 4.76 5 4.76 5 17100 5 up up correct
PAX.US Patria Investments Limited 20260612 0 11.53 11.81 11.52 11.55 643700 11.55 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260612 0 6.78 6.85 6.6 6.75 9345700 6.75 down down correct
PAYS.US PaySign Inc 20260612 0 6.75 7.1 6.52 6.99 653000 6.99 up up correct
PAYX.US Paychex Inc 20260612 0 99.27 100.99 98.11 100.63 2639300 100.63 up up correct
PBFS.US Pioneer Bancorp Inc 20260612 0 16.64 16.95 16.62 16.87 10400 16.87 up up correct
PBHC.US Pathfinder Bancorp Inc 20260612 0 14.88 15.45 13.72 15.45 9978 15.3543 up up correct
PBLA.US Panbela Therapeutics Inc 20260612 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260612 0 7.26 7.33 6.98 7.33 260000 7.33 up down incorrect
PCAR.US PACCAR Inc 20260612 0 118.25 119.1 117 118.52 2618200 118.52 up down incorrect
PCB.US PCB Bancorp 20260612 0 26.17 26.77 25.95 26.59 19048 26.59 up down incorrect
PCRX.US Pacira BioSciences Inc 20260612 0 23.56 23.72 22.94 22.99 371200 22.99 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260612 0 2.35 2.435 2.1 2.17 52400 2.17 down down correct
PCT.US PureCycle Technologies Inc 20260612 0 9.165 9.23 8.74 8.88 8478300 8.88 down down correct
PCTTU.US PureCycle Technologies Inc 20260612 0 9.89 12.01 9.89 10.71 4500 10.71 up up correct
PCTTW.US PureCycle Technologies Inc 20260612 0 0.485 0.485 0.485 0.485 12011 0.485
PCTY.US Paylocity Holding Corporation 20260612 0 108.12 109.31 105.77 108.84 1327800 108.84 up up correct
PCVX.US Vaxcyte Inc 20260612 0 47.3 48.44 46.71 47.46 1031000 47.46 up up correct
PCYO.US Pure Cycle Corporation 20260612 0 10.61 10.96 10.61 10.73 61500 10.73 up up correct
PDD.US Pinduoduo Inc 20260612 0 81.86 82.28 80.43 81.56 6117300 81.56 down down correct
PDEX.US Pro 20260612 0 62.92 64 60.84 62.2 99816 62.2 down down correct
PDFS.US PDF Solutions Inc 20260612 0 63.71 65.5 62.92 64.14 529232 64.14 up up correct
PDLB.US PDL Community Bancorp 20260612 0 19.26 19.54 18.79 19.41 119800 19.41 up up correct
PDSB.US PDS Biotechnology Corporation 20260612 0 1.1 1.14 1.05 1.05 447600 1.05 down down correct
PDSKX.US PDSKX 20260612 0 28.45 28.45 28.45 28.45 0 28.2568
PDSRX.US PDSRX 20260612 0 28.17 28.17 28.17 28.17 0 27.9889
PDSYX.US PDSYX 20260612 0 28.87 28.87 28.87 28.87 0 28.6765
PEB.US PH 20260612 0 18.53 18.55 18.265 18.55 62277 18.1918 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260612 0 44.25 44.75 44.25 44.37 19424 44.37 up up correct
PEBO.US Peoples Bancorp Inc 20260612 0 36.34 36.64 36.24 36.6 157600 36.6 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260612 0 41.73 42.22 41.72 41.98 1055100 41.7649 up up correct
PEGA.US Pegasystems Inc 20260612 0 32.91 32.93 31.46 32.76 2125700 32.7272 down down correct
PENN.US Penn National Gaming Inc 20260612 0 21.12 21.94 21.12 21.68 2666400 21.68 up up correct
PEP.US PepsiCo Inc 20260612 0 143.8 144.36 142.41 144.27 6781700 144.27 up up correct
PERI.US Perion Network Ltd 20260612 0 8.24 8.49 8.23 8.42 648400 8.42 up down incorrect
PESI.US Perma 20260612 0 9.89 11.21 9.68 11 410700 11 up down incorrect
PETS.US PetMed Express Inc 20260612 0 1.84 1.89 1.83 1.85 30200 1.85 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260612 0 0.76 0.7997 0.755 0.7997 5700 0.7997 up down incorrect
PETZ.US TDH Holdings Inc 20260612 0 1.48 1.61 1.39 1.54 51000 1.54 up down incorrect
PFALX.US PFALX 20260612 0 6.88 6.88 6.88 6.88 0 6.827
PFBC.US Preferred Bank 20260612 0 101.23 102.4 100.9 101.61 129000 100.854 up up correct
PFFLX.US PFFLX 20260612 0 6.88 6.88 6.88 6.88 0 6.828
PFG.US Principal Financial Group Inc 20260612 0 109.92 111.51 109.86 111.12 893700 111.12 up up correct
PFIS.US Peoples Financial Services Corp 20260612 0 63.2 63.91 62.08 63.52 56400 63.52 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260612 0 7.95 8 7.86 7.98 1149100 7.8051 up up correct
PFX.US Phenixfin Corporation 20260612 0 43.8536 43.8536 43.8536 43.8536 47 43.8536
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260612 0 23.85 23.85 23.85 23.85 200 23.5161
PGC.US Peapack 20260612 0 46.09 46.57 45.87 46.25 115400 46.25 up up correct
PGEN.US Precigen Inc 20260612 0 4.57 4.71 4.41 4.45 4552000 4.45 down down correct
PGNY.US Progyny Inc 20260612 0 25.65 26.74 25.185 26.63 1313500 26.63 up up correct
PHAR.US Pharming Group NV 20260612 0 12.701 12.98 12.701 12.805 6800 12.805 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260612 0 10.46 10.645 10.32 10.37 554300 10.37 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260612 0 1.07 1.095 1.07 1.07 103900 1.07
PHUN.US Phunware Inc 20260612 0 1.96 1.97 1.92 1.93 134000 1.93 down down correct
PHVS.US Pharvaris N.V 20260612 0 32.33 33.29 30.6 30.72 180200 30.72 down down correct
PI.US Impinj Inc 20260612 0 131.66 135.02 130.59 132.77 263700 132.77 up up correct
PIIVX.US PIIVX 20260612 0 53.12 53.12 53.12 53.12 0 53.12
PINC.US Premier Inc 20260612 0 50.18 50.18 50.16 50.16 273 49.9857 down down correct
PKBK.US Parke Bancorp Inc 20260612 0 32.13 32.25 31.69 32.14 40836 31.9502 up up correct
PKOH.US Park 20260612 0 34.12 35.53 33.81 34.73 64600 34.73 up down incorrect
PLAB.US Photronics Inc 20260612 0 30.79 31.98 30.13 31.78 1200300 31.78 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260612 0 13.17 13.6 12.87 12.93 1350900 12.93 down down correct
PLBC.US Plumas Bancorp 20260612 0 55.84 57 55.84 56.61 103500 56.61 up up correct
PLBY.US PLBY Group Inc 20260612 0 1.45 1.46 1.4 1.44 324929 1.44 down down correct
PLCE.US The Children's Place Inc 20260612 0 3.63 3.83 3.43 3.48 703900 3.48 down down correct
PLMR.US Palomar Holdings Inc 20260612 0 115.15 116.29 113.214 114.85 181600 114.85 down up incorrect
PLPC.US Preformed Line Products Company 20260612 0 379.39 388.26 374.64 375.42 98400 375.228 down down correct
PLRX.US Pliant Therapeutics Inc 20260612 0 1.15 1.17 1.13 1.13 207257 1.13 down down correct
PLSE.US Pulse Biosciences Inc 20260612 0 27.1 28.48 24.271 24.37 403300 24.37 down down correct
PLTK.US Playtika Holding Corp 20260612 0 3.13 3.19 3.105 3.15 1385500 3.15 up up correct
PLUG.US Plug Power Inc 20260612 0 2.85 2.85 2.69 2.76 49653300 2.76 down down correct
PLUS.US ePlus inc 20260612 0 84.23 86.14 82.46 83.19 299100 82.9174 down down correct
PLXS.US Plexus Corp 20260612 0 290.15 299 285.84 295.02 221000 295.02 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260612 0 0.769 0.805 0.7566 0.761 170300 0.761 down up incorrect
PMFLX.US PMFLX 20260612 0 10.12 10.12 10.12 10.12 0 10.0843
PMT.US PC 20260612 0 17.89 18.1 17.79 18.04 22932 18.04 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260612 0 18.94 19.34 18.44 19.05 39900 19.05 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260612 0 1.08 1.12 1.07 1.11 120500 1.11 up up correct
PNBK.US Patriot National Bancorp Inc 20260612 0 0.95 0.99 0.92 0.97 301200 0.97 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260612 0 94.57 96.42 93.75 96.36 1234732 96.36 up up correct
PNNT.US PennantPark Investment Corporation 20260612 0 3.84 3.87 3.79 3.85 675200 3.7648 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260612 0 192.98 198.5 187.58 190.66 36200 190.66 down up incorrect
PNTG.US The Pennant Group Inc 20260612 0 32.78 33.145 32.26 32.85 321100 32.85 up up correct
PODD.US Insulet Corporation 20260612 0 149.61 150.6 145.14 149.7 992600 149.7 up up correct
POLA.US Polar Power Inc 20260612 0 1.73 1.9 1.73 1.81 117120 1.81 up up correct
POOL.US Pool Corporation 20260612 0 191.93 197.21 190.98 195 677400 195 up up correct
POW.US Powered Brands 20260612 0 29.96 30.16 29.75 29.955 18800 29.955 down down correct
POWI.US Power Integrations Inc 20260612 0 78.08 81.31 76.15 78.38 1109200 78.38 up up correct
POWL.US Powell Industries Inc 20260612 0 295 304.16 291.01 294.75 500900 294.75 down up incorrect
POWW.US AMMO Inc 20260612 0 2.02 2.05 2.01 2.03 458400 2.03 up up correct
POWWP.US AMMO Inc 20260612 0 23.49 23.99 23.454 23.99 2500 23.99 up up correct
PPBT.US Purple Biotech Ltd 20260612 0 1.55 1.65 1.42 1.58 354600 1.58 up up correct
PPC.US Pilgrim's Pride Corporation 20260612 0 29.17 30.36 29.17 30.07 1113700 30.07 up up correct
PPIH.US Perma 20260612 0 27.22 27.48 25.29 25.36 203800 25.36 down down correct
PPSI.US Pioneer Power Solutions Inc 20260612 0 4.21 4.278 4.05 4.07 55379 4.07 down down correct
PPTA.US Midas Gold Corp. 20260612 0 23.69 24.38 23.044 24.09 1255700 24.09 up down incorrect
PRAA.US PRA Group Inc 20260612 0 15.5 15.87 15.32 15.69 580400 15.69 up up correct
PRAX.US Praxis Precision Medicines Inc 20260612 0 247.26 269.4 247.26 266.58 423200 266.58 up down incorrect
PRCH.US Porch Group Inc 20260612 0 9.63 10.41 9.48 10.28 1551500 10.28 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260612 0 27.51 27.53 25.19 25.705 1377900 25.705 down down correct
PRDO.US Perdoceo Education Corporation 20260612 0 35.34 35.45 34.01 34.04 691200 34.04 down down correct
PRFX.US PainReform Ltd 20260612 0 1.44 1.475 1.36 1.36 152932 1.36 down up incorrect
PRGS.US Progress Software Corporation 20260612 0 31.54 31.98 30.87 31.47 316000 31.47 down down correct
PRIM.US Primoris Services Corporation 20260612 0 94.53 99.98 93.195 98.65 1772391 98.5688 up up correct
PRIVX.US Sharespost 100 Fund 20260612 0 52.12 52.12 52.12 52.12 0 52.12
PRLD.US Prelude Therapeutics Incorporated 20260612 0 4.03 4.52 3.97 4.49 314300 4.49 up up correct
PRLVX.US PRLVX 20260612 0 51.06 51.06 51.06 51.06 0 51.06
PROF.US Profound Medical Corp 20260612 0 6.71 6.73 6.582 6.625 4900 6.625 down down correct
PROV.US Provident Financial Holdings Inc 20260612 0 17.1 17.23 17.1 17.11 5400 17.11 up up correct
PRPH.US ProPhase Labs Inc 20260612 0 0.095 0.095 0.0723 0.08 164495 0.08 down up incorrect
PRPL.US Purple Innovation Inc 20260612 0 0.4111 0.4299 0.3957 0.4189 4463 10.4725 up up correct
PRPO.US Precipio Inc 20260612 0 21.901 23.13 21.901 22.1 24800 22.1 up up correct
PRQR.US ProQR Therapeutics N.V 20260612 0 1.44 1.52 1.43 1.44 315934 1.44
PRTA.US Prothena Corporation plc 20260612 0 8.26 8.45 8.225 8.25 315405 8.25 down down correct
PRTC.US PureTech Health plc 20260612 0 16.98 17.49 16.98 17.31 1087 17.31 up up correct
PRTH.US Priority Technology Holdings Inc 20260612 0 6.22 6.32 6.1 6.15 249500 6.15 down down correct
PRTS.US CarParts.com Inc 20260612 0 6.47 7.19 6.4445 6.95 112421 6.95 up up correct
PRVA.US Privia Health Group Inc 20260612 0 23.35 23.58 23.075 23.43 1086800 23.43 up up correct
PSA.US PQ 20260612 0 15.3 15.3999 15.3 15.35 40344 15.1031 up up correct
PSEC.US Prospect Capital Corporation 20260612 0 2.27 2.35 2.26 2.31 4970100 2.2744 up up correct
PSHG.US Performance Shipping Inc 20260612 0 1.73 1.78 1.73 1.78 44500 1.78 up up correct
PSMT.US PriceSmart Inc 20260612 0 181 183.19 180.52 182.3 144900 182.3 up up correct
PSNL.US Personalis Inc 20260612 0 9.47 9.87 9.33 9.59 1965100 9.59 up up correct
PSTV.US Plus Therapeutics Inc 20260612 0 5.33 5.46 5 5.01 97900 5.01 down down correct
PTC.US PTC Inc 20260612 0 118.28 118.71 108.5 113.68 3869300 113.68 down down correct
PTCT.US PTC Therapeutics Inc 20260612 0 74.71 75.93 74.36 75.14 1074600 75.14 up up correct
PTEN.US Patterson 20260612 0 11.31 11.84 11.26 11.49 7277600 11.49 up up correct
PTGX.US Protagonist Therapeutics Inc 20260612 0 109.85 111.775 109.6 109.78 448900 109.78 down down correct
PTIX.US Protagenic Therapeutics Inc 20260612 0 0.54 0.54 0.4 0.4995 58505 0.4995 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260612 0 4.47 4.565 4.4 4.44 1852200 4.44 down down correct
PTON.US Peloton Interactive Inc 20260612 0 5.65 5.677 5.46 5.55 9242900 5.55 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260612 0 0.006 0.008 0.006 0.007 114300 0.007 up up correct
PUBM.US PubMatic Inc 20260612 0 11.3 11.45 10.97 11.35 556400 11.35 up up correct
PUCK.US Goal Acquisitions Corp 20260612 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260612 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260612 0 1.41 1.45 1.38 1.4 23700 1.4 down down correct
PWP.US Perella Weinberg Partners 20260612 0 15.45 16 15.345 15.66 1305600 15.66 up up correct
PXLW.US Pixelworks Inc 20260612 0 6.91 7.21 6.87 7.04 141700 7.04 up up correct
PXS.US Pyxis Tankers Inc 20260612 0 4.76 4.76 4.54 4.62 33500 4.62 down down correct
PYPD.US PolyPid Ltd 20260612 0 4.56 4.755 4.5 4.62 61900 4.62 up up correct
PYPL.US PayPal Holdings Inc 20260612 0 41.295 41.59 40.87 41.53 12304100 41.53 up up correct
PYXS.US Pyxis Oncology Inc. 20260612 0 1.69 1.87 1.681 1.76 437500 1.76 up up correct
PZZA.US Papa John's International Inc 20260612 0 32.34 33.28 32.12 32.6 827300 32.6 up up correct
QCOM.US QUALCOMM Incorporated 20260612 0 201.85 215.01 200.1 211.72 14123700 211.72 up up correct
QCRH.US QCR Holdings Inc 20260612 0 96.8 97.25 95.74 96.33 159707 96.2281 down down correct
QDEL.US Quidel Corporation 20260612 0 14.2 14.52 13.84 14.13 1217000 14.13 down down correct
QFIN.US 360 DigiTech Inc 20260612 0 15.1 15.6 14.965 15.4 2886600 15.4 up up correct
QH.US Quhuo Limited 20260612 0 6.28 7.4 5.64 7.34 434300 7.34 up up correct
QLYS.US Qualys Inc 20260612 0 110.75 113.78 109 111.24 544900 111.24 up up correct
QMCO.US Quantum Corporation 20260612 0 13.1 14.84 12.7 13.74 1278400 13.74 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260612 0 4.577 4.69 4.1 4.2 68700 4.2 down down correct
QNST.US QuinStreet Inc 20260612 0 12.25 12.48 12.03 12.34 490977 12.34 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260612 0 30.98 31.08 30.54 30.93 162000 30.192 down down correct
QRHC.US Quest Resource Holding Corporation 20260612 0 1.37 1.38 1.34 1.37 16900 1.37
QRVO.US Qorvo Inc 20260612 0 96.96 99.08 95.96 98.59 710200 98.59 up up correct
QSI.US Quantum 20260612 0 0.985 1.01 0.933 0.947 3304200 0.947 down down correct
QSIAW.US Quantum 20260612 0 0.1994 0.1994 0.1994 0.1994 0 0.1994
QTRX.US Quanterix Corporation 20260612 0 3.03 3.17 2.981 3.1 706300 3.1 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260612 0 10.01 10.49 9.68 9.93 12384000 9.93 down down correct
QUIK.US QuickLogic Corporation 20260612 0 21.97 22.54 21.135 21.81 330111 21.81 down down correct
QURE.US uniQure N.V 20260612 0 26.87 28.71 26.8 27.57 836000 27.57 up down incorrect
RAIL.US FreightCar America Inc 20260612 0 8.23 8.63 8.13 8.13 214800 8.13 down down correct
RAIN.US Rain Therapeutics Inc 20260612 0 2.03 2.065 1.96 2.04 10200 2.04 up up correct
RAND.US Rand Capital Corporation 20260612 0 10.15 10.15 10.15 10.15 894 10.15
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260612 0 0.786 0.807 0.76 0.76 907100 0.76 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260612 0 24.08 24.81 24.005 24.35 1846700 24.35 up up correct
RAVE.US RAVE Restaurant Group Inc 20260612 0 3.29 3.44 3.2 3.4 52900 3.4 up up correct
RBB.US RBB Bancorp 20260612 0 24.5 24.99 24.295 24.74 178800 24.74 up up correct
RBBN.US Ribbon Communications Inc 20260612 0 2.7 2.73 2.61 2.69 719100 2.69 down down correct
RBCAA.US Republic Bancorp Inc 20260612 0 87.23 88.51 87.23 87.66 73181 87.1476 up up correct
RBCN.US Rubicon Technology Inc 20260612 0 5.68 5.68 5.68 5.68 200 5.68
RBKB.US Rhinebeck Bancorp Inc 20260612 0 16.48 16.8501 16.336 16.7099 22631 11.9613 up up correct
RCAT.US Red Cat Holdings Inc 20260612 0 12.01 12.16 10.81 11.18 11140900 11.18 down down correct
RCEL.US AVITA Medical Inc 20260612 0 3.98 4.05 3.86 3.91 258700 3.91 down down correct
RCILX.US RCILX 20260612 0 9.03 9.03 9.03 9.03 0 9.03
RCKT.US Rocket Pharmaceuticals Inc 20260612 0 2.66 2.83 2.66 2.75 2437900 2.75 up up correct
RCKY.US Rocky Brands Inc 20260612 0 39.67 40.52 39.545 40.1 30138 40.1 up up correct
RCMT.US RCM Technologies Inc 20260612 0 24.89 25.79 24.28 25.66 51000 25.66 up down incorrect
RCON.US Recon Technology Ltd 20260612 0 0.58 0.6 0.54 0.54 32600 0.54 down up incorrect
RDCM.US RADCOM Ltd 20260612 0 12.74 13.05 12.44 12.8 145600 12.8 up up correct
RDHL.US RedHill Biopharma Ltd 20260612 0 0.895 0.895 0.78 0.81 185700 0.81 down down correct
RDI.US Reading International Inc 20260612 0 1.26 1.26 1.18 1.24 40500 1.24 down down correct
RDIB.US Reading International Inc 20260612 0 8.5 8.5 8.5 8.5 252 8.5
RDNT.US RadNet Inc 20260612 0 58.33 59.45 56.585 56.71 673100 56.71 down down correct
RDVT.US Red Violet Inc 20260612 0 55.69 56.7 52.71 55 158600 55 down down correct
RDWR.US Radware Ltd 20260612 0 28.95 29.21 28.01 28.23 186800 28.23 down down correct
REAL.US The RealReal Inc 20260612 0 9.95 10.295 9.765 10.28 2233600 10.28 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260612 0 1.58 1.67 1.56 1.62 3693174 1.62 up up correct
REE.US REE Automotive Ltd. 20260612 0 0.391 0.41 0.375 0.375 26600 0.375 down down correct
REED.US Reed's Inc 20260612 0 1.71 2.18 1.63 1.7 47100 1.7 down down correct
REFR.US Research Frontiers Incorporated 20260612 0 0.7485 0.75 0.7099 0.71 26586 0.71 down down correct
REG.US Regency Centers Corporation 20260612 0 80.47 81.04 79.95 80.28 1370900 80.28 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260612 0 613.11 616.55 605.01 612.14 717700 612.14 down down correct
REKR.US Rekor Systems Inc 20260612 0 0.7 0.71 0.687 0.694 1512200 0.694 down down correct
RELL.US Richardson Electronics Ltd 20260612 0 17.45 17.82 17.11 17.55 186100 17.55 up up correct
RELY.US Remitly Global Inc. Common Stock 20260612 0 19.07 19.34 18.895 19.08 3994700 19.08 up up correct
REPL.US Replimune Group Inc 20260612 0 8.62 9.27 8.56 8.88 1972500 8.88 up up correct
RETO.US ReTo Eco 20260612 0 2.82 2.82 2.56 2.72 14833 2.72 down down correct
REYN.US Reynolds Consumer Products Inc 20260612 0 23.52 23.7 23.46 23.53 725300 23.53 up up correct
RFIL.US RF Industries Ltd 20260612 0 19.248 19.62 18.02 18.75 204018 18.75 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260612 0 19.7 20.508 18.59 18.83 85100 18.83 down down correct
RGCO.US RGC Resources Inc 20260612 0 23.88 24 23.5 23.94 8600 23.7434 up up correct
RGEN.US Repligen Corporation 20260612 0 133.58 135.73 130.43 130.59 1338000 130.59 down down correct
RGLD.US Royal Gold Inc 20260612 0 206.9 208.76 203.77 207.57 723500 207.074 up up correct
RGNX.US REGENXBIO Inc 20260612 0 6.36 6.67 6.321 6.66 903500 6.66 up up correct
RGP.US Resources Connection Inc 20260612 0 4.69 4.755 4.58 4.65 208264 4.65 down down correct
RIBT.US RiceBran Technologies 20260612 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260612 0 26.93 27.8 26.83 27.34 56700 27.26 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260612 0 32.08 33.57 31.9 32.85 241691 32.85 up up correct
RILY.US B. Riley Financial Inc 20260612 0 8.5 9.13 8.5 8.72 719100 8.72 up up correct
RILYN.US B. Riley Financial Inc 20260612 0 24.95 24.97 24.91 24.93 15100 24.5261 down down correct
RILYP.US B. Riley Financial Inc 20260612 0 16.07 16.836 15.63 16.15 23100 16.15 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260612 0 21.15 21.27 21.12 21.18 2900 20.7993 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260612 0 19.68 19.935 19.5801 19.8 17502 19.4616 up up correct
RIOT.US Riot Blockchain Inc 20260612 0 26.68 27.59 26.331 26.61 10181300 26.61 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260612 0 15.675 16.775 15.435 16.76 31778500 16.76 up up correct
RKDA.US Arcadia Biosciences Inc 20260612 0 0.98 1.229 0.96 1.03 2616100 1.03 up up correct
RKLB.US Rocket Lab USA Inc. 20260612 0 118.02 118.377 99.61 102.39 62987600 102.39 down down correct
RLAY.US Relay Therapeutics Inc 20260612 0 14.21 15.06 14.2 14.81 1770100 14.81 up up correct
RLMD.US Relmada Therapeutics Inc 20260612 0 6.55 6.95 6.51 6.65 1127913 6.65 up up correct
RLYB.US Rallybio Corporation Common Stock 20260612 0 16.03 16.25 15.9 15.92 52100 15.92 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260612 0 14.7 14.92 14.7 14.88 21100 14.88 up up correct
RMBS.US Rambus Inc 20260612 0 144.87 151 140.03 146.56 1992700 146.56 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260612 0 1.58 1.69 1.58 1.6 15800 1.6 up down incorrect
RMNI.US Rimini Street Inc 20260612 0 4.16 4.22 4.15 4.16 191100 4.16
RMR.US The RMR Group Inc 20260612 0 20.99 21.4 20.775 21.37 135200 20.9041 up down incorrect
RMTI.US Rockwell Medical Inc 20260612 0 0.6226 0.6467 0.6201 0.6248 21828 6.248 up down incorrect
RNA.US Avidity Biosciences Inc 20260612 0 12.43 12.465 12.16 12.37 103634 12.37 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260612 0 5.3 5.5 5.3 5.33 5808 5.33 up up correct
RNST.US Renasant Corporation 20260612 0 42.5 43.13 42.5 42.81 664600 42.5661 up up correct
RNW.US Renew Energy Global PLC 20260612 0 6.35 6.525 6.34 6.43 920000 6.43 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260612 0 0.005 0.005 0.005 0.005 3800 0.005
RNXT.US RenovoRx Inc. Common Stock 20260612 0 0.855 0.887 0.841 0.844 129600 0.844 down down correct
ROAD.US Construction Partners Inc 20260612 0 106.05 114.95 105.7 113.87 783400 113.87 up up correct
ROCK.US Gibraltar Industries Inc 20260612 0 39.66 41.25 39.33 40.3 321500 40.3 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260612 0 30 30.615 29.87 30.04 5304900 30.04 up up correct
ROKU.US Roku Inc 20260612 0 124.81 148.88 119.66 143.66 15006600 143.66 up up correct
ROOT.US Root Inc 20260612 0 54.53 58.27 54.53 54.9 199300 54.9 up up correct
ROST.US Ross Stores Inc 20260612 0 241.36 242.81 239.16 240.13 2927200 240.13 down down correct
RPAY.US Repay Holdings Corporation 20260612 0 3.43 3.5 3.37 3.37 266900 3.37 down down correct
RPD.US Rapid7 Inc 20260612 0 7.11 7.315 6.91 7.14 1278600 7.14 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260612 0 1.9 1.975 1.76 1.76 144700 1.76 down down correct
RPRX.US Royalty Pharma plc 20260612 0 55.635 56 54.765 54.87 3185500 54.87 down down correct
RRBI.US Red River Bancshares Inc 20260612 0 91.9 93.25 91.04 92.7 145500 92.7 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260612 0 4.79 5.26 4.78 5.1 423400 5.1 up up correct
RRR.US Red Rock Resorts Inc 20260612 0 62.52 63.22 62.26 63.11 702500 62.85 up up correct
RSSS.US Research Solutions Inc 20260612 0 2.25 2.36 2.25 2.33 69500 2.33 up up correct
RSVR.US Reservoir Media Inc 20260612 0 10.28 10.34 10.055 10.25 36200 10.25 down down correct
RSVRW.US Reservoir Media Management Inc 20260612 0 0.12 0.12 0.12 0.12 0 0.12
RUN.US Sunrun Inc 20260612 0 12.64 13.14 12.39 12.89 8209900 12.89 up down incorrect
RUSHA.US Rush Enterprises Inc 20260612 0 69.31 70.19 68.89 69.98 582300 69.98 up down incorrect
RUSHB.US Rush Enterprises Inc 20260612 0 70.31 72.15 70.1 70.92 73900 70.92 up down incorrect
RVMD.US Revolution Medicines Inc 20260612 0 150.4 154.74 149.67 153.87 1580700 153.87 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260612 0 0.6749 0.78 0.6749 0.6839 90340 0.6839 up up correct
RVSB.US Riverview Bancorp Inc 20260612 0 5.93 6.08 5.78 5.98 34500 5.9573 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260612 0 6.09 6.15 5.99 6.03 340800 6.03 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260612 0 3.2 3.295 3.12 3.15 14804700 3.15 down down correct
RXST.US RxSight Inc. Common Stock 20260612 0 4.85 4.94 4.69 4.71 1008959 4.71 down down correct
RXT.US Rackspace Technology Inc 20260612 0 5.52 6.32 5.32 5.44 21777433 5.44 down down correct
RYAAY.US Ryanair Holdings plc 20260612 0 60.9 60.99 59.82 60.33 1079800 60.33 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260612 0 87.65 90.16 87.65 88.38 554400 88.38 up up correct
RZB.US Reinsurance Group of America Incorporated 20260612 0 25.34 25.345 25.34 25.34 17200 25.34
RZLT.US Rezolute Inc 20260612 0 3.86 4.23 3.86 4 1311000 4 up up correct
SABR.US Sabre Corporation 20260612 0 1.7 1.73 1.655 1.7 7574600 1.7
SABS.US SAB Biotherapeutics Inc 20260612 0 3.4 3.55 3.325 3.33 355800 3.33 down down correct
SABSW.US SAB Biotherapeutics Inc 20260612 0 0.0101 0.0126 0.0101 0.0126 9501 0.0126 up up correct
SAFT.US Safety Insurance Group Inc 20260612 0 71.5 72.04 71.2 71.81 101100 71.81 up up correct
SAIA.US Saia Inc 20260612 0 487.79 490.07 477.36 482.87 383000 482.87 down down correct
SALM.US Salem Media Group Inc 20260612 0 0.9421 0.9571 0.9421 0.944 105123 0.944 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260612 0 10.79 11 10.79 10.87 49200 10.87 up up correct
SANA.US Sana Biotechnology Inc 20260612 0 2.77 2.85 2.67 2.68 2252500 2.68 down down correct
SANM.US Sanmina Corporation 20260612 0 246.98 256.44 244.5 255.2 592400 255.2 up up correct
SATS.US EchoStar Corporation 20260612 0 131.13 131.22 106.56 114.08 50142900 114.08 down up incorrect
SBAC.US SBA Communications Corporation 20260612 0 205.19 207.17 203.55 204.79 550000 204.79 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260612 0 31.39 32.09 31.39 32.08 673100 31.89 up up correct
SBET.US Sharplink Gaming Ltd 20260612 0 5.35 5.62 5.3 5.51 4713000 5.51 up up correct
SBFG.US SB Financial Group Inc 20260612 0 22.83 23.45 22.68 23.31 32800 23.31 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260612 0 14.45 14.4941 13.98 14.05 277886 14.05 down down correct
SBLK.US Star Bulk Carriers Corp 20260612 0 26.66 27.3 26.66 27.15 689921 27.15 up up correct
SBNY.US Signature Bank 20260612 0 0.47 0.58 0.325 0.48 1910600 0.48 up up correct
SBRA.US Sabra Health Care REIT Inc 20260612 0 18.62 18.84 18.57 18.73 2598900 18.73 up up correct
SBSI.US Southside Bancshares Inc 20260612 0 34.25 34.5 32.5 34.43 124000 34.43 up up correct
SBUX.US Starbucks Corporation 20260612 0 102.78 103.69 101.8 103.04 5305500 103.04 up up correct
SCHL.US Scholastic Corporation 20260612 0 44.01 44.31 43.61 43.89 259200 43.89 down down correct
SCKT.US Socket Mobile Inc 20260612 0 0.93 0.99 0.91 0.91 207400 0.91 down down correct
SCOR.US comScore Inc 20260612 0 7.81 7.845 7.6 7.6 13504 7.6 down down correct
SCPS.US Scopus BioPharma Inc 20260612 0 0.0004 0.0004 0.0004 0.0004 480 0.0004
SCSC.US ScanSource Inc 20260612 0 49.54 50.4299 48.73 50.01 138562 50.01 up up correct
SCVL.US Shoe Carnival Inc 20260612 0 16.88 17.68 16.88 17.37 302491 17.1743 up up correct
SCYX.US SCYNEXIS Inc 20260612 0 4.38 4.42 4.21 4.23 51584 4.23 down down correct
SDGR.US Schrödinger Inc 20260612 0 14.71 14.88 14.195 14.45 863700 14.45 down down correct
SEAC.US SeaChange International Inc 20260612 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260612 0 8.48 8.63 7.7 7.76 99800 7.76 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260612 0 0.059 0.059 0.059 0.059 0 0.059
SEDG.US SolarEdge Technologies Inc 20260612 0 59.42 61.418 57.2 60.8 2154900 60.8 up up correct
SEED.US Origin Agritech Limited 20260612 0 0.98 1.05 0.98 1 63300 1 up up correct
SEER.US Seer Inc 20260612 0 1.7 1.725 1.69 1.72 96250 1.72 up up correct
SEIC.US SEI Investments Company 20260612 0 88.71 89.78 88.05 89.4 500800 89.4 up up correct
SELF.US Global Self Storage Inc 20260612 0 5.16 5.27 5.16 5.17 9500 5.097 up up correct
SENEA.US Seneca Foods Corporation 20260612 0 154.5 176.09 152.5 175.37 537900 175.37 up up correct
SENEB.US Seneca Foods Corporation 20260612 0 155.41 169.16 155.41 169.16 500 169.16 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260612 0 1.96 2.03 1.86 1.87 50000 1.87 down down correct
SFBC.US Sound Financial Bancorp Inc 20260612 0 42.83 43.63 42.8 43.63 3576 43.63 up up correct
SFBS.US ServisFirst Bancshares Inc 20260612 0 81.94 82.6 81.805 82.39 191800 82.0291 up up correct
SFIX.US Stitch Fix Inc 20260612 0 4.11 4.17 3.77 3.845 3556700 3.845 down down correct
SFM.US Sprouts Farmers Market Inc 20260612 0 88.12 88.9 85.67 86.33 1279300 86.33 down down correct
SFNC.US Simmons First National Corporation 20260612 0 22.35 22.62 22.32 22.51 1008100 22.295 up up correct
SFST.US Southern First Bancshares Inc 20260612 0 61.5 62.38 60.61 60.68 196400 60.68 down up incorrect
SGA.US Saga Communications Inc 20260612 0 8.77 9.46 8.77 9.17 36200 9.17 up up correct
SGC.US Superior Group of Companies Inc 20260612 0 13.5 14.59 13.5 13.88 47000 13.88 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260612 0 4.89 5.18 4.88 5.13 155400 5.13 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260612 0 14.92 16.185 14.905 15.98 2214900 15.98 up up correct
SGMO.US Sangamo Therapeutics Inc 20260612 0 0.1501 0.16 0.1421 0.151 1884615 0.151 up up correct
SGRP.US SPAR Group Inc 20260612 0 0.83 0.84 0.78 0.83 8100 0.83
SGRY.US Surgery Partners Inc 20260612 0 14.88 15.33 14.8 15.31 1304800 15.31 up up correct
SHBI.US Shore Bancshares Inc 20260612 0 22.41 22.86 22.41 22.81 233828 22.81 up down incorrect
SHC.US Sotera Health Company 20260612 0 16.42 16.59 16.08 16.19 1450000 16.19 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20260612 0 16.23 16.48 16.15 16.46 222200 16.46 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260612 0 15.64 16.66 15.61 16.54 253000 16.3064 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260612 0 10.075 10.97 9.985 10.43 5633200 10.43 up down incorrect
SHO.US PI 20260612 0 21.15 21.21 21.15 21.21 867 20.8595 up up correct
SHOO.US Steven Madden Ltd 20260612 0 46.68 46.87 45.91 46.15 627800 46.15 down down correct
SIBN.US SI 20260612 0 15.09 15.48 14.95 15.42 217356 15.42 up down incorrect
SIEB.US Siebert Financial Corp 20260612 0 1.85 1.865 1.82 1.82 29338 1.82 down down correct
SIFY.US Sify Technologies Limited 20260612 0 16.5 16.5 15.68 16.05 60800 16.05 down down correct
SIGA.US SIGA Technologies Inc 20260612 0 4.32 4.36 4.3 4.32 226500 4.32
SIGI.US Selective Insurance Group Inc 20260612 0 92.05 92.73 91.62 92.41 458900 92.41 up up correct
SIGIP.US Selective Insurance Group Inc 20260612 0 16.03 16.05 15.95 15.972 3500 15.972 down down correct
SILC.US Silicom Ltd 20260612 0 47.9 49.76 46.45 46.45 109300 46.45 down down correct
SIMO.US Silicon Motion Technology Corporation 20260612 0 271.75 286.72 260 280.49 730300 280.49 up up correct
SINT.US Sintx Technologies Inc 20260612 0 2.18 2.245 2.12 2.12 24500 2.12 down down correct
SIRI.US Sirius XM Holdings Inc 20260612 0 27.65 27.88 26.95 27.52 4158200 27.52 down down correct
SISI.US Shineco Inc 20260612 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260612 0 727.38 742.96 715.72 729.89 432700 729.89 up up correct
SJ.US Scienjoy Holding Corporation 20260612 0 1.05 1.08 0.9 0.926 117200 0.926 down down correct
SKIN.US The Beauty Health Company 20260612 0 0.63 0.669 0.63 0.654 390200 0.654 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260612 0 1.11 1.17 1.07 1.12 165900 1.12 up up correct
SKYT.US SkyWater Technology Inc 20260612 0 35.79 36.7 34.92 36.61 702723 36.61 up up correct
SKYW.US SkyWest Inc 20260612 0 90.01 91.94 89.18 91.75 377400 91.75 up up correct
SLAB.US Silicon Laboratories Inc 20260612 0 218.7 219.67 218.04 219.51 210700 219.51 up up correct
SLDB.US Solid Biosciences Inc 20260612 0 7.26 7.45 7.115 7.14 1664863 7.14 down down correct
SLGL.US Sol 20260612 0 76.88 76.88 71.5 73.44 44700 73.44 down down correct
SLGN.US Silgan Holdings Inc 20260612 0 40.63 41.17 40.37 40.91 545400 40.91 up up correct
SLM.US SLM Corporation 20260612 0 22.16 22.54 21.72 22.38 3003600 22.38 up up correct
SLMBP.US SLM Corporation 20260612 0 74.85 75.02 74.61 74.61 2400 74.61 down down correct
SLN.US Silence Therapeutics plc 20260612 0 6.7 6.955 6.55 6.69 239400 6.69 down down correct
SLNG.US Stabilis Solutions Inc 20260612 0 5.03 5.42 5.01 5.12 61830 5.12 up up correct
SLNH.US Soluna Holdings Inc 20260612 0 1.43 1.62 1.42 1.48 19149100 1.48 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260612 0 10.52 11.44 10.52 11.35 6100 11.35 up down incorrect
SLP.US Simulations Plus Inc 20260612 0 16.49 16.82 16.14 16.32 160700 16.32 down down correct
SLRC.US SLR Investment Corp 20260612 0 12.64 12.78 12.53 12.71 424200 12.71 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260612 0 7.67 8.13 7.6 7.83 4060200 7.83 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260612 0 71.86 72.58 71.67 72.34 98400 72.34 up up correct
SMBK.US SmartFinancial Inc 20260612 0 45 45.63 43.6 45.46 106100 45.46 up up correct
SMCI.US Super Micro Computer Inc 20260612 0 30.76 31.81 29.45 30.46 84317400 30.46 down down correct
SMID.US Smith 20260612 0 30.15 32.01 29.18 31.35 13300 31.35 up up correct
SMIT.US Schmitt Industries Inc 20260612 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260612 0 13 14.175 12.92 14.01 9844900 14.01 up up correct
SMPL.US The Simply Good Foods Company 20260612 0 12.64 12.815 12.48 12.57 1589500 12.57 down down correct
SMSI.US Smith Micro Software Inc 20260612 0 3.07 3.19 2.78 2.88 1400000 2.88 down down correct
SMTC.US Semtech Corporation 20260612 0 165.25 170.7 161.36 166.71 1670100 166.71 up up correct
SMTI.US Sanara MedTech Inc 20260612 0 21.82 21.82 20.47 20.81 48900 20.81 down down correct
SNAX.US Stryve Foods Inc 20260612 0 0.033 0.033 0.033 0.033 121 0.033
SNBR.US Sleep Number Corporation 20260612 0 0.38 0.5 0.3301 0.3902 21163092 0.3902 up up correct
SND.US Smart Sand Inc 20260612 0 5.1 5.38 5.06 5.32 182400 5.32 up up correct
SNDL.US Sundial Growers Inc 20260612 0 1.45 1.485 1.42 1.42 2197800 1.42 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260612 0 18.05 18.33 17.735 18.25 1048600 18.25 up up correct
SNES.US SenesTech Inc 20260612 0 1.72 1.72 1.6 1.65 26100 1.65 down up incorrect
SNEX.US StoneX Group Inc 20260612 0 129.75 132.8201 126.5511 130.6901 1459532 87.1267 up up correct
SNFCA.US Security National Financial Corporation 20260612 0 9 9.3143 9 9.1238 26242 8.6893 up up correct
SNGX.US Soligenix Inc 20260612 0 0.44 0.45 0.43 0.43 813300 0.43 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260612 0 1.15 1.16 1.07 1.09 47700 1.09 down down correct
SNPS.US Synopsys Inc 20260612 0 457.09 461.09 445.01 453.89 1289500 453.89 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260612 0 11 13.12 11 13.0999 57909 13.0999 up up correct
SNT.US Senstar Technologies Ltd. 20260612 0 2.45 2.5 2.39 2.45 26800 2.45
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260612 0 2.42 2.47 2.25 2.39 25200 2.39 down up incorrect
SNY.US Sanofi 20260612 0 44.11 44.51 44.02 44.25 1632900 44.25 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260612 0 16.82 16.905 16.23 16.58 50311700 16.58 down down correct
SOHOB.US Sotherly Hotels Inc 20260612 0 10.79 10.79 10.79 10.79 0 10.79
SOHON.US Sotherly Hotels Inc 20260612 0 10.99 10.99 10.99 10.99 400 10.99
SOHOO.US Sotherly Hotels Inc 20260612 0 3 3 3 3 0 3
SOHU.US Sohu.com Limited 20260612 0 13.67 13.74 13.05 13.43 73600 13.43 down down correct
SONM.US Sonim Technologies Inc 20260612 0 5.125 5.497 4.5 4.74 19400 4.74 down down correct
SONO.US Sonos Inc 20260612 0 15.26 15.47 15.1 15.36 896900 15.36 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260612 0 0.0475 0.055 0.0475 0.0544 36143 0.0544 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260612 0 5.2 5.2 4.81 4.88 94996 4.88 down down correct
SOTK.US Sono 20260612 0 5.26 5.4 5.145 5.24 14071 5.24 down down correct
SPCB.US SuperCom Ltd 20260612 0 10.13 10.38 9.71 9.87 31900 9.87 down up incorrect
SPFI.US South Plains Financial Inc 20260612 0 41.95 42.5 41.7 42.37 105200 42.37 up up correct
SPOK.US Spok Holdings Inc 20260612 0 10.82 10.95 10.775 10.9 88166 10.9 up up correct
SPRB.US Spruce Biosciences Inc 20260612 0 49.18 53.25 49.02 51.89 80900 51.89 up up correct
SPRO.US Spero Therapeutics Inc 20260612 0 2.72 2.85 2.7 2.85 623700 2.85 up up correct
SPSC.US SPS Commerce Inc 20260612 0 55.34 55.5 53.7 55.24 350100 55.24 down down correct
SPT.US Sprout Social Inc 20260612 0 7.09 7.68 6.85 7.29 1862700 7.29 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260612 0 1.26 1.295 1.23 1.23 291300 1.23 down down correct
SPWR.US SunPower Corporation 20260612 0 0.877 0.935 0.806 0.806 2208000 0.806 down down correct
SQFT.US Presidio Property Trust Inc 20260612 0 2.39 2.63 2.39 2.44 7900 2.44 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260612 0 5.27 5.27 5.27 5.27 0 5.27
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260612 0 16.83 16.895 15.98 15.99 2524300 15.99 down down correct
SRAX.US SRAX Inc 20260612 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SRCE.US 1st Source Corporation 20260612 0 78.18 78.8 78.12 78.52 119300 78.52 up up correct
SRNE.US Sorrento Therapeutics Inc 20260612 0 0.0004 0.0015 0.0004 0.0009 230212 0.0009 up up correct
SRPT.US Sarepta Therapeutics Inc 20260612 0 15.01 15.55 15.01 15.31 2270400 15.31 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260612 0 60.37 60.37 60.37 60.37 0 60.37
SRRK.US Scholar Rock Holding Corporation 20260612 0 44.71 46.41 44.09 44.18 1154400 44.18 down down correct
SRTS.US Sensus Healthcare Inc 20260612 0 2.77 2.804 2.7 2.71 32000 2.71 down down correct
SRZN.US Surrozen Inc. Common Stock 20260612 0 23.21 25.13 23 23.39 71100 23.39 up up correct
SRZNW.US Surrozen Inc. Warrant 20260612 0 0.0192 0.0192 0.017 0.0181 54840 0.0181 down down correct
SSB.US South State Corporation 20260612 0 98.22 98.98 97.94 98.96 643400 98.96 up down incorrect
SSBI.US Summit State Bank 20260612 0 13.45 13.45 13.45 13.45 2200 13.45
SSKN.US STRATA Skin Sciences Inc 20260612 0 0.12 0.15 0.12 0.12 10700 0.12
SSNC.US SS&C Technologies Holdings Inc 20260612 0 67.8 68.35 66.58 67.68 2446200 67.68 down down correct
SSP.US The E.W. Scripps Company 20260612 0 3.05 3.05 2.92 2.99 581800 2.99 down down correct
SSRM.US SSR Mining Inc 20260612 0 26.63 27.4 26.09 27.23 2742000 27.23 up up correct
SSSS.US SuRo Capital Corp 20260612 0 14.2 14.33 13.65 13.7 222700 13.7 down down correct
SSTI.US ShotSpotter Inc 20260612 0 8.02 8.49 8.015 8.03 99500 8.03 up up correct
SSYS.US Stratasys Ltd 20260612 0 9.08 9.13 8.83 8.92 829800 8.92 down down correct
STAA.US STAAR Surgical Company 20260612 0 28.84 28.98 28.17 28.37 384600 28.37 down down correct
STAB.US Statera Biopharma Inc 20260612 0 0.0001 0.0001 0.0001 0.0001 3648 0.0001
STBA.US S&T Bancorp Inc 20260612 0 47.38 47.92 46.84 47.85 215400 47.85 up up correct
STEP.US StepStone Group Inc 20260612 0 45.82 47.055 43.7 44.39 1093800 43.56 down down correct
STGW.US MDC Partners Inc 20260612 0 6.6 6.85 6.55 6.63 1450900 6.63 up up correct
STIM.US Neuronetics Inc 20260612 0 1.32 1.37 1.285 1.33 916000 1.33 up up correct
STKS.US The ONE Group Hospitality Inc 20260612 0 1.94 1.94 1.84 1.84 20815 1.84 down down correct
STLD.US Steel Dynamics Inc 20260612 0 283.74 285.88 279.65 282.76 799500 282.1202 down down correct
STNE.US StoneCo Ltd 20260612 0 11.34 11.4 11.18 11.26 3388700 11.26 down down correct
STOK.US Stoke Therapeutics Inc 20260612 0 29.35 30.52 29.3 29.82 478900 29.82 up up correct
STRA.US Strategic Education Inc 20260612 0 79.84 80.04 77.34 77.41 257000 77.41 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260612 0 96.68 97.025 94.8 94.8 2572955 92.7759 down down correct
STRL.US Sterling Construction Company Inc 20260612 0 853.82 872.93 842.02 858.99 476700 858.99 up up correct
STRM.US Streamline Health Solutions Inc 20260612 0 0.37 0.4 0.37 0.4 48550 0.4 up up correct
STRO.US Sutro Biopharma Inc 20260612 0 26.34 29.17 26.34 28.8 148281 28.8 up up correct
STRR.US Star Equity Holdings Inc 20260612 0 11.25 11.27 11.04 11.04 4200 11.04 down down correct
STRRP.US Star Equity Holdings Inc 20260612 0 9.82 9.82 9.65 9.65 5100 9.65 down down correct
STRS.US Stratus Properties Inc 20260612 0 28.85 29.07 28.59 28.73 11400 23.2156 down down correct
STRT.US Strattec Security Corporation 20260612 0 78.68 81.3 77.34 79.48 117600 79.48 up up correct
STTK.US Shattuck Labs Inc 20260612 0 4.47 5.04 4.47 4.94 1288700 4.94 up up correct
STX.US Seagate Technology Holdings plc 20260612 0 880.19 946.24 868.14 931.04 3189700 930.3766 up down incorrect
SUNS.US SLR Senior Investment Corp 20260612 0 8.5 8.699 8.4 8.54 72800 8.2379 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260612 0 45.71 45.71 44.16 44.41 825400 44.41 down down correct
SURG.US SurgePays Inc. Common Stock 20260612 0 0.455 0.466 0.4 0.4 377900 0.4 down down correct
SVA.US Sinovac Biotech Ltd 20260612 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260612 0 1.63 1.66 1.61 1.62 1165378 8.0529 down down correct
SVRA.US Savara Inc 20260612 0 5.27 5.399 5.24 5.26 1252700 5.26 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260612 0 0.02 0.02 0.02 0.02 300 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260612 0 2.09 2.16 2.09 2.09 24700 2.09
SWAGW.US Software Acquisition Group Inc. III Warrant 20260612 0 0.022 0.0287 0.022 0.0286 7689 0.0286 up up correct
SWBI.US Smith & Wesson Brands Inc 20260612 0 14.65 14.89 14.63 14.76 358579 14.6324 up up correct
SWIM.US Latham Group Inc 20260612 0 5.73 5.81 5.6 5.6 515400 5.6 down down correct
SWKS.US Skyworks Solutions Inc 20260612 0 72.35 74.19 71.27 73.97 2261700 73.97 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260612 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260612 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260612 0 2.39 2.77 2.26 2.57 161500 2.57 up up correct
SY.US So 20260612 0 1.98 2.07 1.85 1.86 744100 1.86 down down correct
SYBT.US Stock Yards Bancorp Inc 20260612 0 75.21 76.01 75.05 75.58 137200 75.26 up up correct
SYBX.US Synlogic Inc 20260612 0 0.6865 0.74 0.6865 0.74 12867 0.74 up up correct
SYNA.US Synaptics Incorporated 20260612 0 136.36 138.94 134 138.44 513400 138.44 up up correct
SYPR.US Sypris Solutions Inc 20260612 0 2.65 2.73 2.51 2.52 72200 2.52 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260612 0 0.0001 0.0001 0.0001 0.0001 1664 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260612 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260612 0 10.39 10.49 10.39 10.39 67400 10.39
TACT.US TransAct Technologies Incorporated 20260612 0 5.35 5.35 4.88 5.01 115500 5.01 down down correct
TAIT.US Taitron Components Incorporated 20260612 0 1.55 1.62 1.55 1.62 2200 1.62 up up correct
TAKMX.US TAKMX 20260612 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260612 0 5.21 5.22 5.21 5.21 1029400 5.21
TALKW.US Talkspace Inc 20260612 0 0.0035 0.0035 0.0015 0.0017 36316 0.0017 down up incorrect
TANH.US Tantech Holdings Ltd 20260612 0 0.48 0.498 0.469 0.481 75900 0.481 up down incorrect
TAOP.US Taoping Inc 20260612 0 1.43 1.53 1.4 1.51 7800 1.51 up up correct
TARA.US Protara Therapeutics Inc 20260612 0 3.66 3.938 3.645 3.9 524500 3.9 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260612 0 62.7 63.61 61.71 61.95 267300 61.95 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260612 0 5.57 5.62 5.42 5.48 409745 5.48 down down correct
TATT.US TAT Technologies Ltd 20260612 0 44.19 45.6 43.4 45.15 199400 45.15 up down incorrect
TAYD.US Taylor Devices Inc 20260612 0 55.01 56.4 53.76 54.18 22500 54.18 down down correct
TBBK.US The Bancorp Inc 20260612 0 57.04 57.83 56.77 57.46 366600 57.46 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260612 0 4.73 4.8 4.72 4.74 2917500 4.74 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260612 0 0.0025 0.0025 0.0016 0.0017 28290 0.0017 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260612 0 21.68 21.9 21.56 21.81 61900 21.7062 up up correct
TBLT.US ToughBuilt Industries Inc 20260612 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
TBNK.US Territorial Bancorp Inc 20260612 0 51.21 51.74 51.21 51.48 58442 51.48 up up correct
TBPH.US Theravance Biopharma Inc 20260612 0 16.42 16.67 16.42 16.64 230200 16.64 up up correct
TC.US TuanChe ADR 20260612 0 9.1 9.5 9.1 9.5 700 9.5 up up correct
TCBI.US Texas Capital Bancshares Inc 20260612 0 101.2 102.04 100.64 101.51 622900 101.51 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260612 0 20.47 20.5 20.41 20.41 8000 20.41 down down correct
TCBK.US TriCo Bancshares 20260612 0 51.68 52.79 51.68 52.64 139983 52.64 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260612 0 17.19 17.3 17 17.3 15500 17.3 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260612 0 39.67 40.3 39.45 40.08 89900 40.08 up up correct
TCCO.US Technical Communications Corporation 20260612 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260612 0 26.59 26.65 25.98 26.31 107400 26.31 down down correct
TCOM.US Trip.com Group Limited 20260612 0 47.44 47.56 46.4 46.47 2089400 46.47 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260612 0 17.34 17.37 17.34 17.36 3023 17.36 up up correct
TCPC.US BlackRock TCP Capital Corp 20260612 0 3.76 3.82 3.715 3.79 634991 3.611 up up correct
TCRX.US Tscan Therapeutics Inc 20260612 0 0.92 0.958 0.904 0.912 380100 0.912 down down correct
TCX.US Tucows Inc 20260612 0 13.19 13.65 13.15 13.36 29617 13.36 up up correct
TDAC.US Trident Acquisitions Corp 20260612 0 10.75 10.75 10.692 10.72 307190 10.72 down down correct
TDACU.US Trident Acquisitions Corp 20260612 0 11.5 11.5 11.5 11.5 0 11.5
TDS.US PV 20260612 0 19.05 19.23 19.02 19.12 24530 18.745 up up correct
TDUP.US ThredUp Inc 20260612 0 4.98 5.159 4.89 5.05 1336300 5.05 up up correct
TEAM.US Atlassian Corporation Plc 20260612 0 89.71 90.05 84.76 88.52 4881900 88.52 down down correct
TECH.US Bio 20260612 0 54.06 54.62 53.29 54 2558200 54 down down correct
TELA.US TELA Bio Inc 20260612 0 0.926 0.936 0.85 0.86 127400 0.86 down down correct
TENB.US Tenable Holdings Inc 20260612 0 26.93 27 26.1 26.8 1431500 26.8 down down correct
TENX.US Tenax Therapeutics Inc 20260612 0 11.36 12.3 11.27 11.48 1767800 11.48 up up correct
TER.US Teradyne Inc 20260612 0 381.94 408 380 403.2 3322900 403.2 up down incorrect
TFC.US PR 20260612 0 18.25 18.27 18.1501 18.25 61052 18.25
TFSL.US TFS Financial Corporation 20260612 0 16.89 17 16.78 16.92 796600 16.92 up down incorrect
TGLS.US Tecnoglass Inc 20260612 0 43.74 44.77 43.63 43.79 193600 43.6479 up up correct
TGTX.US TG Therapeutics Inc 20260612 0 48.05 50.41 47.96 49.52 2546800 49.52 up up correct
TH.US Target Hospitality Corp 20260612 0 17.74 18.425 17.49 18.4 1065425 18.4 up up correct
THFF.US First Financial Corporation 20260612 0 74.5 75.5 74.4 74.98 132251 74.4378 up up correct
THRM.US Gentherm Incorporated 20260612 0 36.08 36.84 35.89 36.36 418651 36.36 up up correct
THRY.US Thryv Holdings Inc 20260612 0 3.83 3.92 3.71 3.86 374100 3.86 up up correct
TIGO.US Millicom International Cellular S.A 20260612 0 92.47 94.225 91.23 93.77 1279600 93.0134 up up correct
TIGR.US UP Fintech Holding Limited 20260612 0 4.8 4.85 4.67 4.77 2253400 4.77 down down correct
TIL.US Instil Bio Inc 20260612 0 7.93 8.06 7.87 7.92 12410 7.92 down down correct
TILE.US Interface Inc 20260612 0 31.47 32.26 31.31 31.87 987600 31.87 up up correct
TIPT.US Tiptree Inc 20260612 0 17.65 18.74 17.58 17.72 149000 17.72 up up correct
TITN.US Titan Machinery Inc 20260612 0 19.06 20.26 18.84 20.26 302500 20.26 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260612 0 0.594 0.605 0.52 0.566 415000 0.566 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260612 0 4.36 4.48 4.14 4.2 148700 4.2 down down correct
TLF.US Tandy Leather Factory Inc 20260612 0 2.3 2.34 2.29 2.31 33100 2.31 up up correct
TLRY.US Tilray Inc 20260612 0 5.13 5.18 4.94 4.98 3170500 4.98 down down correct
TLS.US Telos Corporation 20260612 0 4.52 4.638 4.395 4.57 610900 4.57 up up correct
TLSA.US Tiziana Life Sciences PLC 20260612 0 1.15 1.17 1.04 1.1 423500 1.1 down down correct
TMC.US TMC the metals company Inc 20260612 0 5.16 5.815 5.14 5.43 10124200 5.43 up up correct
TMCI.US Treace Medical Concepts Inc 20260612 0 4.24 4.469 4.005 4.06 1004100 4.06 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260612 0 0.271 0.34 0.245 0.26 651200 0.26 down down correct
TMDX.US TransMedics Group Inc 20260612 0 73.66 75 71.325 72.91 658900 72.91 down up incorrect
TMUS.US T 20260612 0 186.57 189.64 184.3 189.1 4237100 189.1 up up correct
TNDM.US Tandem Diabetes Care Inc 20260612 0 15.56 16.64 15.51 16.6 1925500 16.6 up up correct
TNGX.US Bctg Acquisition Corp 20260612 0 29.55 31.7 29.476 30.94 9960600 30.94 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260612 0 10.65 11.4 10.41 11.35 676000 11.35 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260612 0 0.7 0.725 0.7 0.7118 1416302 0.7118 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260612 0 5.13 5.375 5.05 5.31 1251600 5.31 up up correct
TOIIW.US The Oncology Institute Inc 20260612 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260612 0 0.77 0.8 0.72 0.72 35367 2.16 down down correct
TOPS.US Top Ships Inc 20260612 0 0.95 0.97 0.91 0.95 251900 0.95
TOUR.US Tuniu Corporation 20260612 0 4.88 4.925 4.53 4.56 48400 4.56 down down correct
TOWN.US TowneBank 20260612 0 35.35 35.77 35.35 35.67 493111 35.3936 up up correct
TPST.US Tempest Therapeutics Inc 20260612 0 1.26 1.285 1.25 1.26 37800 1.26
TRDA.US Entrada Therapeutics Inc. Common Stock 20260612 0 6.31 6.51 6.19 6.46 186000 6.46 up up correct
TREE.US LendingTree Inc 20260612 0 36.65 37.7 36.33 36.55 127400 36.55 down down correct
TRIB.US Trinity Biotech plc 20260612 0 0.0217 0.0223 0.0213 0.0217 86600 0.65
TRIN.US Trinity Capital Inc 20260612 0 16.96 16.96 16.72 16.89 739800 16.7273 down down correct
TRIP.US TripAdvisor Inc 20260612 0 11.99 12.94 11.64 12.41 7661200 12.41 up up correct
TRMB.US Trimble Inc 20260612 0 50 50.57 49.17 50.42 2706800 50.42 up up correct
TRMD.US TORM plc 20260612 0 28.79 30.41 28.671 30.4 726300 30.4 up up correct
TRMK.US Trustmark Corporation 20260612 0 45.66 46.03 45.5 45.91 328606 45.91 up up correct
TRNS.US Transcat Inc 20260612 0 91.94 94 90.43 91.26 307300 91.26 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260612 0 1.79 1.85 1.741 1.76 479300 1.76 down down correct
TROO.US TROOPS Inc 20260612 0 2.32 2.59 2.3 2.49 233200 2.49 up up correct
TROW.US T. Rowe Price Group Inc 20260612 0 109.1 110.51 108.75 109.64 2020900 108.34 up up correct
TRS.US TriMas Corporation 20260612 0 41.16 41.65 41.09 41.32 431900 41.32 up up correct
TRST.US TrustCo Bank Corp NY 20260612 0 55.19 55.6 55.1 55.25 139800 55.25 up up correct
TRTN.US PE 20260612 0 18.34 18.45 18.23 18.25 4915 18.25 down down correct
TRUP.US Trupanion Inc 20260612 0 23.21 23.75 22.94 23.65 346500 23.65 up up correct
TRVG.US trivago N.V 20260612 0 4.2 4.31 3.85 3.86 163800 3.86 down down correct
TRVI.US Trevi Therapeutics Inc 20260612 0 13.55 14.78 13.515 14.21 1513500 14.21 up up correct
TRVN.US Trevena Inc 20260612 0 0.001 0.001 0.001 0.001 100 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260612 0 51 51 45.09 46.91 393800 46.91 down down correct
TSBK.US Timberland Bancorp Inc 20260612 0 42.685 43.06 42.3201 42.67 21782 42.67 down down correct
TSCO.US Tractor Supply Company 20260612 0 31.28 31.45 30.92 31.25 11955300 31.25 down down correct
TSEM.US Tower Semiconductor Ltd 20260612 0 258.34 269.54 255.48 262.92 1208800 262.92 up up correct
TSHA.US Taysha Gene Therapies Inc 20260612 0 5.58 6.06 5.545 5.71 2048600 5.71 up up correct
TSLA.US Tesla Inc 20260612 0 399.49 406.68 386.76 406.43 63514500 406.43 up up correct
TTD.US The Trade Desk Inc 20260612 0 18.77 19.99 18.312 19.28 30936200 19.28 up up correct
TTEC.US TTEC Holdings Inc 20260612 0 2.31 2.43 2.3 2.35 338400 2.35 up up correct
TTEK.US Tetra Tech Inc 20260612 0 27.94 28.69 27.74 28.43 2795400 28.43 up up correct
TTGT.US TechTarget Inc 20260612 0 3.75 3.75 3.56 3.62 320700 3.62 down down correct
TTMI.US TTM Technologies Inc 20260612 0 188.88 197.32 185.01 194.05 1929100 194.05 up up correct
TTOO.US T2 Biosystems Inc 20260612 0 0.0004 0.003 0.0004 0.0004 30251 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260612 0 2.9 3.2 2.83 2.98 3117 2.98 up up correct
TTWO.US Take 20260612 0 211.26 213.26 209 211.75 1495200 211.75 up up correct
TUSK.US Mammoth Energy Services Inc 20260612 0 3.15 3.309 3.15 3.29 107300 3.29 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260612 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260612 0 0.2748 0.5729 0.2748 0.4445 4775 0.4445 up up correct
TVTX.US Travere Therapeutics Inc 20260612 0 49.1 52.72 48.98 52.04 2389000 52.04 up up correct
TW.US Tradeweb Markets Inc 20260612 0 99.84 101.38 98.84 101.19 1234300 101.19 up up correct
TWIN.US Twin Disc Incorporated 20260612 0 20.21 20.87 19.68 20.02 73500 20.02 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20260612 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260612 0 75.02 78.28 75.01 76.17 2612100 76.17 up up correct
TXG.US 10x Genomics Inc 20260612 0 29.49 30 28.39 28.84 2005700 28.84 down down correct
TXMD.US TherapeuticsMD Inc 20260612 0 1.85 2.2 1.85 2.2 259200 2.2 up up correct
TXN.US Texas Instruments Incorporated 20260612 0 298.99 303.03 295.85 301.12 5368300 301.12 up up correct
TXRH.US Texas Roadhouse Inc 20260612 0 168.97 170.28 166.05 167.86 729400 167.86 down down correct
TYRA.US Tyra Biosciences Inc 20260612 0 25.64 27.58 25.0076 26.99 1013844 26.99 up up correct
TZOO.US Travelzoo 20260612 0 10.14 10.74 10.09 10.73 99200 10.73 up up correct
UAL.US United Airlines Holdings Inc 20260612 0 114.01 116.51 111.83 115.52 5367500 115.52 up up correct
UBCP.US United Bancorp Inc 20260612 0 15.47 15.88 15 15.63 12000 15.63 up up correct
UBOH.US United Bancshares Inc 20260612 0 37.05 37.05 37.05 37.05 200 37.05
UBSI.US United Bankshares Inc 20260612 0 45.06 45.65 44.96 45.65 763600 45.65 up up correct
UCL.US uCloudlink Group Inc 20260612 0 1.0001 1.05 1 1 10739 1 down down correct
UCTT.US Ultra Clean Holdings Inc 20260612 0 104.47 110.25 102.99 108.9 1020300 108.9 up up correct
UEIC.US Universal Electronics Inc 20260612 0 3.94 3.975 3.92 3.92 19111 3.92 down down correct
UFCS.US United Fire Group Inc 20260612 0 47.91 48.54 47.65 48.44 86700 48.44 up up correct
UFPI.US UFP Industries Inc 20260612 0 85.07 86.05 84.4 84.56 378300 84.56 down down correct
UFPT.US UFP Technologies Inc 20260612 0 239.4 243.68 233.31 234.94 212900 234.94 down down correct
UG.US United 20260612 0 7 7.02 7 7.01 3000 7.01 up down incorrect
UGRO.US urban 20260612 0 3.01 3.27 2.78 2.82 140033 2.82 down up incorrect
UHAL.US AMERCO 20260612 0 62.36 62.86 61.45 62.38 264200 62.38 up up correct
UK.US Ucommune International Ltd 20260612 0 2.12 2.25 1.62 2.16 351600 2.16 up up correct
ULBI.US Ultralife Corporation 20260612 0 6.51 6.8 6.51 6.58 15300 6.58 up up correct
ULCC.US Frontier Group Holdings Inc 20260612 0 6.25 6.52 6.13 6.25 7984700 6.25
ULH.US Universal Logistics Holdings Inc 20260612 0 17.92 18.3 17.06 17.14 38300 17.14 down down correct
ULTA.US Ulta Beauty Inc 20260612 0 480.87 482.1 465.31 467.74 699800 467.74 down down correct
UMBF.US UMB Financial Corporation 20260612 0 133.61 135.54 132.93 135.37 539100 135.37 up up correct
UNB.US Union Bankshares Inc 20260612 0 23.13 23.5 23.13 23.5 8300 23.5 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260612 0 7.69 7.82 7.24 7.25 943600 7.25 down down correct
UNIT.US Uniti Group Inc 20260612 0 12.63 12.77 12.345 12.75 2328500 12.75 up up correct
UNTY.US Unity Bancorp Inc 20260612 0 55.78 56.76 55.7 56.63 105200 56.63 up up correct
UONE.US Urban One Inc 20260612 0 5.93 6.13 5.6 5.7 33600 5.7 down down correct
UONEK.US Urban One Inc 20260612 0 4.48 4.61 4.34 4.36 4200 4.36 down down correct
UPC.US Universe Pharmaceuticals INC 20260612 0 3.11 3.24 3.1037 3.2399 5085 3.2399 up up correct
UPLD.US Upland Software Inc 20260612 0 0.72 0.763 0.675 0.683 18120 6.83 down down correct
UPST.US Upstart Holdings Inc 20260612 0 31.76 32.18 29.86 30.5 4848100 30.5 down down correct
UPWK.US Upwork Inc 20260612 0 8.51 8.72 8.37 8.49 2828500 8.49 down down correct
URBN.US Urban Outfitters Inc 20260612 0 78.09 79.42 76.35 77 1310300 77 down down correct
URGN.US UroGen Pharma Ltd 20260612 0 29.48 31.285 29.32 29.72 585000 29.72 up up correct
UROY.US Uranium Royalty Corp 20260612 0 3.04 3.08 2.94 2.95 2418800 2.95 down down correct
USAU.US U.S. Gold Corp 20260612 0 15.28 15.71 15.19 15.36 332700 15.36 up up correct
USCB.US US Century Bank 20260612 0 19.64 20 19.325 19.55 28900 19.55 down down correct
USEG.US U.S. Energy Corp 20260612 0 1.07 1.13 1.03 1.03 1922319 1.03 down down correct
USIO.US Usio Inc 20260612 0 1.75 1.83 1.71 1.81 191200 1.81 up up correct
USLM.US United States Lime & Minerals Inc 20260612 0 107.05 109.35 104.42 108.39 338790 108.39 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260612 0 14.06 14.06 14.06 14.06 0 14.06
UTHR.US United Therapeutics Corporation 20260612 0 547.59 547.59 536.39 545.96 451800 545.96 down down correct
UTMD.US Utah Medical Products Inc 20260612 0 68.635 69.02 67.84 67.84 4962 67.5283 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260612 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260612 0 3.18 3.18 3.18 3.18 800 3.18
UVSP.US Univest Financial Corporation 20260612 0 42.24 43.1 42.06 42.58 200100 42.58 up down incorrect
UXIN.US Uxin Limited 20260612 0 2.11 2.16 1.99 2.01 296000 2.01 down down correct
VABK.US Virginia National Bankshares Corporation 20260612 0 44.99 45 44.99 45 4788 45 up up correct
VALN.US Valneva SE 20260612 0 5.26 5.39 5.24 5.355 24800 5.355 up up correct
VALU.US Value Line Inc 20260612 0 34.71 35.29 34 34.06 3100 34.06 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260612 0 0.0001 0.015 0.0001 0.0001 577 0.0001
VBNK.US VersaBank Common Shares 20260612 0 19.67 25.05 19.44 20.2 93600 20.1838 up up correct
VC.US Visteon Corporation 20260612 0 120.62 122 118.28 118.44 378500 118.44 down down correct
VCEL.US Vericel Corporation 20260612 0 38.57 38.88 37.33 37.46 365000 37.46 down down correct
VCMIX.US Versus Capital Multi 20260612 0 23.62 23.62 23.62 23.62 0 23.3811
VCNX.US Vaccinex Inc 20260612 0 0.86 1.03 0.86 1.01 1600 1.01 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260612 0 29 29 29 29 0 29
VCTR.US Victory Capital Holdings Inc 20260612 0 87.22 87.22 83.17 84.84 767900 84.84 down up incorrect
VCYT.US Veracyte Inc 20260612 0 47.51 48.625 46.04 47.33 1082600 47.33 down down correct
VECO.US Veeco Instruments Inc 20260612 0 71.51 78.6 70.68 77.48 1913300 77.48 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260612 0 6.33 6.48 5.21 5.67 84100 5.67 down down correct
VELO.US Velocity Acquisition Corp 20260612 0 27.11 29.43 23.843 25.5 9938500 25.5 down down correct
VEON.US VEON Ltd 20260612 0 50.99 52.94 50.95 52.42 45200 52.42 up up correct
VERA.US Vera Therapeutics Inc 20260612 0 34 35.01 33.8 34.26 901700 34.26 up up correct
VERB.US Verb Technology Company Inc 20260612 0 3.24 3.3 3.01 3.15 329479 3.15 down down correct
VERI.US Veritone Inc 20260612 0 1.57 1.62 1.53 1.53 2272400 1.53 down down correct
VERU.US Veru Inc 20260612 0 3.27 3.34 2.96 3 726800 3 down down correct
VERX.US Vertex Inc 20260612 0 11.96 12.46 11.6 12.28 1178400 12.28 up up correct
VFF.US Village Farms International Inc 20260612 0 2.1 2.1093 2.015 2.03 1075951 2.03 down down correct
VFLEX.US VFLEX 20260612 0 27.73 27.73 27.73 27.73 0 27.5682
VG.US Vonage Holdings Corp 20260612 0 12.5 13.28 12.46 13.08 10614400 13.062 up up correct
VIA.US Via Renewables Inc 20260612 0 15.4 15.87 14.76 15.1 1237200 15.1 down down correct
VIASP.US Via Renewables Inc 20260612 0 25.5 25.52 25.48 25.5 2803 24.846
VIAV.US Viavi Solutions Inc 20260612 0 50.92 55.59 49.89 53.46 5169100 53.46 up up correct
VICR.US Vicor Corporation 20260612 0 300.61 310.11 292.77 303.77 473000 303.77 up up correct
VINC.US Vincerx Pharma Inc 20260612 0 0.0131 0.0131 0.0131 0.0131 241 0.0131
VINP.US Vinci Partners Investments Ltd 20260612 0 9.72 9.87 9.65 9.75 61219 9.75 up up correct
VIOT.US Viomi Technology Co. Ltd 20260612 0 0.93 0.95 0.92 0.92 206400 0.92 down down correct
VIR.US Vir Biotechnology Inc 20260612 0 8.68 8.86 8.52 8.61 1176700 8.61 down down correct
VIRC.US Virco Mfg. Corporation 20260612 0 6.15 6.56 6.13 6.48 55100 6.4536 up up correct
VIRT.US Virtu Financial Inc 20260612 0 55.95 57.77 55.95 57.62 1122300 57.62 up up correct
VISL.US Vislink Technologies Inc 20260612 0 3.02 3.24 3.01 3.04 1800 3.04 up up correct
VITL.US Vital Farms Inc 20260612 0 11 11.06 10.54 10.6 1843900 10.6 down down correct
VIVE.US Viveve Medical Inc 20260612 0 0.0002 0.0002 0.0002 0.0002 5125 0.0002
VIVO.US Meridian Bioscience Inc 20260612 0 4.73 5.01 4.6 4.77 873500 4.77 up down incorrect
VKTX.US Viking Therapeutics Inc 20260612 0 28.5 29.28 28.49 28.75 1175800 28.75 up up correct
VLGEA.US Village Super Market Inc 20260612 0 41.36 41.84 40.88 41.59 36100 41.3462 up up correct
VLN.US WT 20260612 0 0.03 0.03 0.0281 0.0281 2225 0.0281 down down correct
VLY.US Valley National Bancorp 20260612 0 14.45 14.7 14.45 14.63 8041600 14.52 up up correct
VLYPO.US Valley National Bancorp 20260612 0 25.1 25.1 24.98 25.01 4482 24.528 down down correct
VLYPP.US Valley National Bancorp 20260612 0 25.12 25.12 25.02 25.02 12805 24.521 down down correct
VMAR.US Vision Marine Technologies Inc 20260612 0 0.35 0.35 0.317 0.325 81020 3.25 down down correct
VMD.US Viemed Healthcare Inc 20260612 0 10.44 10.68 10.42 10.45 200400 10.45 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260612 0 6.09 6.15 5.86 5.87 1320000 5.87 down down correct
VNET.US 21Vianet Group Inc 20260612 0 9.09 9.25 8.85 8.87 2359700 8.87 down down correct
VNO.US PO 20260612 0 14.86 15.0799 14.81 14.9 24438 14.6219 up up correct
VNOM.US Viper Energy Partners LP 20260612 0 43.47 45.04 43.43 44.38 1497400 44.38 up up correct
VOD.US Vodafone Group Plc 20260612 0 15.35 15.56 15.33 15.53 2525000 15.53 up up correct
VOR.US Vor Biopharma Inc 20260612 0 14.09 14.83 14.07 14.36 544900 14.36 up up correct
VRA.US Vera Bradley Inc 20260612 0 3.51 4.33 3.49 3.79 1829800 3.79 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260612 0 6.06 6.2 5.695 5.73 49900 5.73 down down correct
VRDN.US Viridian Therapeutics Inc 20260612 0 16.2 16.68 16.18 16.35 1245300 16.35 up up correct
VREX.US Varex Imaging Corporation 20260612 0 11.1 11.65 10.95 11.04 337700 11.04 down down correct
VRM.US Vroom Inc 20260612 0 7.85 8.43 7.22 7.22 7600 7.22 down down correct
VRME.US VerifyMe Inc 20260612 0 0.69 0.7156 0.69 0.69 111700 0.69
VRNS.US Varonis Systems Inc 20260612 0 32.94 33.872 32.46 33.34 1089500 33.34 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260612 0 0.0005 0.0005 0.0005 0.0005 240 0.0005
VRRM.US Verra Mobility Corporation 20260612 0 4.54 4.72 4.43 4.67 6858200 4.67 up up correct
VRSK.US Verisk Analytics Inc 20260612 0 181 184.5 177.83 183.8 2199600 183.3 up up correct
VRSN.US VeriSign Inc 20260612 0 280.02 281.74 278.61 279.89 513900 279.89 down down correct
VRTS.US Virtus Investment Partners Inc 20260612 0 144 149.05 142.58 145.18 80200 145.18 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260612 0 440.02 447.7 440.02 444.93 924200 444.93 up down incorrect
VS.US Versus Systems Inc 20260612 0 1.3501 1.4499 1.35 1.39 21500 1.39 up down incorrect
VSAT.US Viasat Inc 20260612 0 75.38 75.57 68.89 70.17 3630800 70.17 down up incorrect
VSEC.US VSE Corporation 20260612 0 196.44 199.515 192.2 196.13 527383 196.036 down up incorrect
VSTM.US Verastem Inc 20260612 0 3.94 4.18 3.94 4.1 1599900 4.1 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260612 0 0.57 0.61 0.56 0.58 677800 0.58 up down incorrect
VTRS.US Viatris Inc 20260612 0 16.47 16.63 16.33 16.48 6231300 16.48 up up correct
VTSI.US VirTra Inc 20260612 0 3.42 3.51 3.36 3.48 19900 3.48 up up correct
VTVT.US vTv Therapeutics Inc 20260612 0 31.685 33.02 31.5 32.765 60700 32.765 up up correct
VUZI.US Vuzix Corporation 20260612 0 3.17 3.28 2.96 3.12 2220700 3.12 down down correct
VVOS.US Vivos Therapeutics Inc 20260612 0 0.58 0.616 0.556 0.572 279400 0.572 down down correct
VXRT.US Vaxart Inc 20260612 0 0.57 0.6 0.55 0.56 290800 0.56 down down correct
VYGR.US Voyager Therapeutics Inc 20260612 0 3.43 3.6 3.43 3.5 540800 3.5 up up correct
VYNE.US VYNE Therapeutics Inc 20260612 0 0.6649 0.665 0.6451 0.6485 82898 0.3662 down down correct
WABC.US Westamerica Bancorporation 20260612 0 57.73 58.48 56.8201 58.15 214825 58.15 up up correct
WAFD.US Washington Federal Inc 20260612 0 36.74 37.11 36.55 37.07 412300 37.07 up up correct
WAFDP.US Washington Federal Inc 20260612 0 16.18 16.33 16.171 16.25 12400 15.9539 up up correct
WAFU.US Wah Fu Education Group Limited 20260612 0 1.81 1.83 1.64 1.66 33000 1.66 down down correct
WAL.US PA 20260612 0 24.01 24.065 23.99 24 23967 23.7344 down down correct
WALD.US Waldencast Acquisition Corp 20260612 0 1.82 1.91 1.81 1.86 575900 1.86 up up correct
WALDW.US Waldencast Acquisition Corp 20260612 0 0.059 0.059 0.043 0.054 11900 0.054 down down correct
WASH.US Washington Trust Bancorp Inc 20260612 0 35.18 35.91 34.745 35.87 152146 35.3194 up up correct
WATT.US Energous Corporation 20260612 0 23.95 25.05 23.16 23.71 238100 23.71 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260612 0 7.91 7.98 7.485 7.53 5400 7.53 down down correct
WB.US Weibo Corporation 20260612 0 7.7 7.74 7.63 7.64 1080600 7.64 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260612 0 30.7 30.81 29.84 30.61 980600 30.61 down down correct
WDAY.US Workday Inc 20260612 0 129.63 131.03 125.02 130.8 6670400 130.8 up up correct
WDC.US Western Digital Corporation 20260612 0 541.99 572.29 531.96 562.93 6285300 562.93 up up correct
WDFC.US WD 20260612 0 223.44 226.61 218.75 223.01 175100 222.1227 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260612 0 0.44 0.44 0.44 0.44 0 0.44
WEN.US The Wendy's Company 20260612 0 6.8 7 6.77 6.79 5376300 6.79 down up incorrect
WERN.US Werner Enterprises Inc 20260612 0 44.1 44.8 43.4 43.96 729560 43.8175 down up incorrect
WEYS.US Weyco Group Inc 20260612 0 36.46 37 33.91 37 19200 37 up up correct
WFC.US PD 20260612 0 16.6 16.7058 16.58 16.61 72620 16.61 up up correct
WFCF.US Where Food Comes From Inc 20260612 0 12.48 12.88 11.78 11.78 7600 11.78 down down correct
WFCPX.US Wells Fargo & Co Non 20260612 0 16.89 16.89 16.89 16.89 0 16.82
WFRD.US Weatherford International plc Ordinary Shares 20260612 0 100.45 102.828 100.37 101.31 639700 101.31 up up correct
WHF.US WhiteHorse Finance Inc 20260612 0 6.6 6.8 6.6 6.64 67400 6.64 up up correct
WHLM.US Wilhelmina International Inc 20260612 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260612 0 0.83 0.95 0.83 0.92 79750 3.68 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260612 0 36.84 36.84 36.84 36.84 0 36.84
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260612 0 7.41 8.39 7.41 8.2 4000 8.2 up up correct
WILC.US G. Willi 20260612 0 34.01 34.49 33.3 34.49 1300 34.49 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260612 0 1.63 1.68 1.58 1.62 215000 1.62 down down correct
WINA.US Winmark Corporation 20260612 0 395.2 407.61 394.06 400.62 41500 400.62 up up correct
WING.US Wingstop Inc 20260612 0 154.25 166.22 153.475 162.29 1343900 162.29 up up correct
WINT.US Windtree Therapeutics Inc 20260612 0 0.01 0.02 0.01 0.02 28100 0.02 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260612 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260612 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260612 0 44.56 46.94 43.46 45.91 1252300 45.91 up up correct
WKEY.US WISeKey International Holding AG 20260612 0 7.82 7.97 7.343 7.54 73700 7.54 down down correct
WKHS.US Workhorse Group Inc 20260612 0 3.19 3.19 2.94 2.99 141200 2.99 down down correct
WKSP.US Worksport Ltd. Common Stock 20260612 0 0.67 0.698 0.615 0.626 382100 0.626 down down correct
WLDN.US Willdan Group Inc 20260612 0 98.68 100.99 96.2 96.3 315700 96.3 down down correct
WLFC.US Willis Lease Finance Corporation 20260612 0 194.54 197.9 188.92 190.26 405801 63.4199 down down correct
WMG.US Warner Music Group Corp 20260612 0 28.63 28.63 28.105 28.46 1226900 28.46 down down correct
WNEB.US Western New England Bancorp Inc 20260612 0 13.6 13.73 13.56 13.68 50700 13.68 up up correct
WNW.US Wunong Net Technology Company Limited 20260612 0 3.51 3.69 3.22 3.28 76900 3.28 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260612 0 2.83 2.865 2.72 2.75 1466100 2.75 down down correct
WORX.US SCWorx Corp 20260612 0 0.265 0.265 0.265 0.265 400 0.265
WPRT.US Westport Fuel Systems Inc 20260612 0 1.81 1.89 1.81 1.87 16800 1.87 up up correct
WRAP.US Wrap Technologies Inc 20260612 0 1.27 1.37 1.27 1.31 232500 1.31 up up correct
WRLD.US World Acceptance Corporation 20260612 0 176.98 183 176.19 178.45 172100 178.45 up up correct
WSBC.US WesBanco Inc 20260612 0 36.3 36.83 35.97 36.77 1392800 36.77 up up correct
WSBF.US Waterstone Financial Inc 20260612 0 19.44 19.69 19.34 19.62 42100 19.4536 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260612 0 27.64 28.18 26.765 28.13 1320300 28.13 up up correct
WSFS.US WSFS Financial Corporation 20260612 0 74.59 75.35 74.59 75.24 452700 75.24 up up correct
WTBA.US West Bancorporation Inc 20260612 0 25.14 25.49 25.12 25.27 64600 25.27 up down incorrect
WTER.US The Alkaline Water Company Inc 20260612 0 0.044 0.055 0.044 0.054 54478 0.054 up down incorrect
WTFC.US Wintrust Financial Corporation 20260612 0 157.46 159.32 156.47 159.26 430900 159.26 up down incorrect
WTW.US Weight Watchers International Inc 20260612 0 261.79 265.16 259.65 262.63 588000 261.6775 up up correct
WVE.US Wave Life Sciences Ltd 20260612 0 5.79 5.97 5.77 5.87 2244900 5.87 up up correct
WVFC.US WVS Financial Corp 20260612 0 14.3 14.3 14.3 14.3 0 14.3
WVVI.US Willamette Valley Vineyards Inc 20260612 0 2.67 2.72 2.61 2.72 6300 2.72 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260612 0 2.57 2.57 2.475 2.5 1200 2.5 down down correct
WW.US WW International Inc 20260612 0 19.68 19.86 18.25 18.55 142400 18.55 down down correct
WWD.US Woodward Inc 20260612 0 392.66 392.77 384.71 386.85 413200 386.85 down down correct
WYNN.US Wynn Resorts Limited 20260612 0 108.79 111.29 106.83 107.27 1325600 107.27 down down correct
XAIR.US Beyond Air Inc 20260612 0 0.39 0.4 0.364 0.371 6450 7.42 down down correct
XBIO.US Xenetic Biosciences Inc 20260612 0 3.03 3.265 3.03 3.2 46700 3.2 up up correct
XBIT.US XBiotech Inc 20260612 0 2.34 2.38 2.333 2.34 20154 2.34
XCAPX.US ACAP Strategic Fund 20260612 0 31.38 31.38 31.38 31.38 0 31.38
XCUR.US Exicure Inc 20260612 0 2.92 3.05 2.71 2.78 24900 2.78 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260612 0 23.96 23.96 23.96 23.96 0 23.96
XEL.US Xcel Energy Inc 20260612 0 78.42 79.29 78.32 79.22 5931200 78.627 up up correct
XELA.US Exela Technologies Inc 20260612 0 0.011 0.011 0.011 0.011 7000 0.011
XELB.US Xcel Brands Inc 20260612 0 1.71 1.8499 1.6901 1.825 169900 1.825 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260612 0 52.02 53.07 52.01 52.1 704200 52.1 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260612 0 7.07 7.08 6.79 6.79 1635400 6.79 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260612 0 3.93 4.02 3.9 4 501500 4 up up correct
XGN.US Exagen Inc 20260612 0 4.46 4.695 4.46 4.67 145500 4.67 up up correct
XILSX.US Pioneer ILS Interval Fund 20260612 0 10.46 10.46 10.46 10.46 0 10.46
XLO.US Xilio Therapeutics Inc. Common Stock 20260612 0 8 8.32 7.9 8.31 12300 8.31 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260612 0 87.37 88.72 86.21 86.99 443000 86.99 down down correct
XNCR.US Xencor Inc 20260612 0 12.34 12.53 12.02 12.33 591563 12.33 down down correct
XNET.US Xunlei Limited 20260612 0 5.19 5.33 5.04 5.23 350500 5.23 up up correct
XOMA.US XOMA Corporation 20260612 0 41.8 41.9 41.67 41.79 129400 41.79 down down correct
XOMAO.US XOMA Corporation 20260612 0 25.43 25.44 25.42 25.42 7200 24.8979 down down correct
XOMAP.US XOMA Corporation 20260612 0 25.51 25.51 25.413 25.465 1000 24.9269 down down correct
XONE.US The ExOne Company 20260612 0 49.33 49.34 49.3201 49.34 106299 49.1931 up up correct
XOS.US Xos Inc 20260612 0 4.02 4.254 3.39 3.5 931600 3.5 down down correct
XOSWW.US Xos Equity Warrants 20260612 0 0.006 0.0092 0.0057 0.0091 98793 0.0091 up up correct
XP.US XP Inc 20260612 0 15.86 16.1 15.69 16.02 7164100 16.02 up down incorrect
XPEL.US XPEL Inc 20260612 0 46 46.93 45.09 45.13 269100 45.13 down up incorrect
XPER.US Xperi Holding Corporation 20260612 0 7.47 7.76 7.441 7.71 249000 7.71 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260612 0 5.45 5.45 5.45 5.45 0 5.4148
XRAY.US DENTSPLY SIRONA Inc 20260612 0 10.19 10.3 10 10.09 3356700 10.09 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260612 0 2.13 2.26 2.09 2.18 17779 2.18 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260612 0 3.47 3.55 3.34 3.47 4309200 3.4426
XSIAX.US ING Senior Incm Fd Cl A 20260612 0 9.24 9.24 9.24 9.24 0 9.1946
XSICX.US Voya Senior Income Fund Class 20260612 0 9.2 9.2 9.2 9.2 0 9.159
XSIIX.US ING Senior Incm Fd 20260612 0 9.19 9.19 9.19 9.19 0 9.1429
XSIWX.US ING Senior Incm Fd 20260612 0 9.24 9.24 9.24 9.24 0 9.1929
XSLCX.US Invesco Senior Loan Fund Class 20260612 0 5.45 5.45 5.45 5.45 0 5.4158
XTLB.US XTL Biopharmaceuticals Ltd 20260612 0 2.22 2.39 2.12 2.13 8787 2.13 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260612 0 6.42 7.32 6.32 6.545 110100 6.545 up up correct
YI.US 111 Inc 20260612 0 4.6 5.13 4.45 4.89 63600 4.89 up up correct
YJ.US Yunji Inc 20260612 0 1.725 1.725 1.725 1.725 1400 1.725
YORW.US The York Water Company 20260612 0 30.07 30.175 29.65 29.96 91174 29.7384 down down correct
YQ.US 17 Education & Technology Group Inc 20260612 0 2.225 2.35 2.22 2.35 9400 2.35 up up correct
YTRA.US Yatra Online Inc 20260612 0 0.94 0.94 0.84 0.841 175000 0.841 down down correct
Z.US Zillow Group Inc 20260612 0 32.1 32.92 31.5 32.03 5523800 32.03 down down correct
ZBRA.US Zebra Technologies Corporation 20260612 0 222.75 228.77 220.71 228.42 584200 228.42 up up correct
ZCMD.US Zhongchao Inc 20260612 0 0.2237 0.2357 0.2073 0.2167 510100 0.65 down down correct
ZD.US Ziff Davis Inc. 20260612 0 45.61 46.55 44.76 46.26 531700 46.26 up down incorrect
ZG.US Zillow Group Inc 20260612 0 32.81 33.22 31.85 32.22 1254300 32.22 down down correct
ZION.US Zions Bancorporation National Association 20260612 0 67 67.67 66.44 67.25 1773000 67.25 up up correct
ZIONP.US Zions Bancorporation National Association 20260612 0 18.71 18.71 18.575 18.635 1170 18.635 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260612 0 3.67 3.67 3.67 3.67 1100 3.67
ZKIN.US ZK International Group Co. Ltd 20260612 0 1.66 1.764 1.6 1.66 19900 1.66
ZLAB.US Zai Lab Limited 20260612 0 17.26 17.39 16.965 17.07 1305400 17.07 down down correct
ZM.US Zoom Video Communications Inc 20260612 0 92 94.4 90.28 93.68 3253400 93.68 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260612 0 3.56 3.775 3.484 3.75 889900 3.75 up up correct
ZS.US Zscaler Inc 20260612 0 124.68 130 119.5 129.52 4752000 129.52 up up correct
ZUMZ.US Zumiez Inc 20260612 0 18.61 18.87 18.36 18.39 212800 18.39 down down correct

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