CollectAI

close-nasdaq_stocks

2026/06/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260615 0 6.53 6.53 6.53 6.53 0 6.4981
AACG.US ATA Creativity Global 20260615 0 0.87 1.01 0.87 1.01 12700 1.01 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260615 0 9.98 9.98 9.96 9.96 400 9.96 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260615 0 10.3 10.3 10.3 10.3 0 10.3
AAIDX.US AAIDX 20260615 0 20.04 20.04 20.04 20.04 0 19.892
AAL.US American Airlines Group Inc 20260615 0 15.54 15.9 15.2 15.46 180253100 15.46 down down correct
AAME.US Atlantic American Corporation 20260615 0 1.68 1.89 1.68 1.8 18600 1.8 up up correct
AAOI.US Applied Optoelectronics Inc 20260615 0 177.27 194.97 176.6 191.55 14611900 191.55 up up correct
AAON.US AAON Inc 20260615 0 133.53 134.9 131.07 131.26 852100 131.26 down down correct
AAPL.US Apple Inc 20260615 0 294.12 297.78 291.7 296.42 45732600 296.42 up up correct
AATC.US Image Sensing Systems Inc 20260615 0 5.33 5.33 5.26 5.26 4600 5.26 down down correct
ABCB.US Ameris Bancorp 20260615 0 89.18 90 87.43 87.85 622500 87.6555 down down correct
ABCL.US AbCellera Biologics Inc 20260615 0 5.49 5.55 5.17 5.26 3696500 5.26 down down correct
ABEO.US Abeona Therapeutics Inc 20260615 0 5.54 5.74 5.52 5.67 620400 5.67 up down incorrect
ABNB.US Airbnb Inc 20260615 0 134.42 140.16 134.304 138.96 4695200 138.96 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260615 0 2.37 2.44 2.335 2.34 280500 2.34 down down correct
ABR.US PF 20260615 0 22.71 22.8399 22.71 22.78 3639 22.3921 up up correct
ABSI.US Absci Corporation Common Stock 20260615 0 7.38 8.17 7.13 7.27 6727800 7.27 down down correct
ABUS.US Arbutus Biopharma Corporation 20260615 0 4.28 4.37 4.26 4.32 1097053 4.32 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260615 0 1.19 1.29 1.19 1.26 92300 1.26 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260615 0 21.1 21.39 21.05 21.27 1209900 21.27 up up correct
ACB.US Aurora Cannabis Inc 20260615 0 3.08 3.195 2.95 2.95 1316800 2.95 down down correct
ACET.US Adicet Bio Inc 20260615 0 8.12 8.369 8.11 8.11 32000 8.11 down down correct
ACGL.US Arch Capital Group Ltd 20260615 0 91.6 91.89 91.02 91.5 2084300 91.5 down down correct
ACGLN.US Arch Capital Group Ltd 20260615 0 16.18 16.21 16.09 16.21 61100 16.21 up up correct
ACGLO.US Arch Capital Group Ltd 20260615 0 19.21 19.23 19.11 19.21 33500 19.21
ACHC.US Acadia Healthcare Company Inc 20260615 0 24.79 25.01 24.21 24.99 2473500 24.99 up up correct
ACHV.US Achieve Life Sciences Inc 20260615 0 5.64 5.75 5.32 5.6 1944900 5.6 down up incorrect
ACIU.US AC Immune SA 20260615 0 2.31 2.399 2.31 2.34 145140 2.34 up up correct
ACIW.US ACI Worldwide Inc 20260615 0 45.36 45.65 44.71 44.79 805100 44.79 down down correct
ACLS.US Axcelis Technologies Inc 20260615 0 185.31 193.78 185.31 191.6 1003300 191.6 up up correct
ACMR.US ACM Research Inc 20260615 0 97.55 98.998 91.56 95.21 1373100 95.21 down down correct
ACNB.US ACNB Corporation 20260615 0 57.67 57.85 56.21 56.48 43244 56.48 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20260615 0 4.43 4.55 4.26 4.36 1675623 4.36 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260615 0 42.36 42.75 42.22 42.34 250600 42.34 down down correct
ACTG.US Acacia Research Corporation 20260615 0 4.7 4.71 4.64 4.7 199241 4.7
ACVA.US ACV Auctions Inc 20260615 0 6.05 6.31 6 6.31 1954400 6.31 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260615 0 1.62 1.7499 1.57 1.57 90101 1.57 down down correct
ADAG.US Adagene Inc 20260615 0 3.62 3.7 3.56 3.64 18100 3.64 up up correct
ADBE.US Adobe Inc 20260615 0 206.88 211.99 205.72 206.36 9676900 206.36 down down correct
ADC.US PA 20260615 0 17.2 17.2 17.08 17.15 18174 16.9734 down down correct
ADI.US Analog Devices Inc 20260615 0 429.17 433 424.9 427.58 4530800 427.58 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260615 0 3.12 3.12 2.7 2.85 246400 2.85 down down correct
ADMA.US ADMA Biologics Inc 20260615 0 8.26 8.565 8.22 8.5 4513100 8.5 up up correct
ADP.US Automatic Data Processing Inc 20260615 0 224.36 226.54 222.33 223.22 2314700 223.22 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260615 0 4.595 4.595 4.2825 4.365 2852800 17.46 down down correct
ADSK.US Autodesk Inc 20260615 0 199.92 202.87 195.96 198.6 3306900 198.6 down up incorrect
ADTN.US ADTRAN Inc 20260615 0 15.63 15.73 14.73 15.13 4140800 15.13 down down correct
ADTX.US Aditxt Inc 20260615 0 0.0113 0.0166 0.0113 0.0129 827766188 0.0129 up up correct
ADUS.US Addus HomeCare Corporation 20260615 0 93.35 94.96 91.82 94.83 260400 94.83 up up correct
ADV.US Advantage Solutions Inc 20260615 0 39.51 40.91 37.9 38.9 68300 38.9 down down correct
ADXN.US Addex Therapeutics Ltd 20260615 0 6.5 6.5 6 6 8500 6 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260615 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260615 0 1.02 1.12 1.02 1.04 142700 1.04 up up correct
AEHR.US Aehr Test Systems 20260615 0 118.32 126.62 115.39 115.88 1624100 115.88 down down correct
AEI.US Alset EHome International Inc 20260615 0 1.39 1.52 1.39 1.48 17128 1.48 up up correct
AEIS.US Advanced Energy Industries Inc 20260615 0 372.35 380.06 365.43 370.66 1712300 370.66 down down correct
AEMD.US Aethlon Medical Inc 20260615 0 2.1 2.1 1.96 2 150800 2 down down correct
AEP.US American Electric Power Company Inc 20260615 0 128.32 130.05 127.6 129.31 5285800 129.31 up up correct
AEYE.US AudioEye Inc 20260615 0 6.85 7.13 6.59 6.62 94900 6.62 down down correct
AFBI.US Affinity Bancshares Inc 20260615 0 22.52 22.52 22.45 22.48 51900 22.48 down down correct
AFCG.US AFC Gamma Inc 20260615 0 3.39 3.54 3.3 3.33 310700 3.2786 down down correct
AFIB.US Acutus Medical Inc 20260615 0 0.0002 0.0002 0.0002 0.0002 1300 0.0002
AFRM.US Affirm Holdings Inc 20260615 0 69 73.45 68.47 71.9 6543900 71.9 up up correct
AFYA.US Afya Limited 20260615 0 14.1 14.45 13.45 13.95 187600 13.95 down down correct
AGEN.US Agenus Inc 20260615 0 3.36 3.44 3.24 3.25 454900 3.25 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260615 0 29.69 31.83 29.27 31.82 1651600 31.82 up up correct
AGMH.US AGM Group Holdings Inc 20260615 0 1.24 1.43 1.229 1.35 247100 1.35 up up correct
AGNC.US AGNC Investment Corp 20260615 0 10.46 10.55 10.4 10.46 13246900 10.3459
AGNCM.US AGNC Investment Corp 20260615 0 25.041 25.25 25.0401 25.18 14021 24.6532 up up correct
AGNCN.US AGNC Investment Corp 20260615 0 25.88 25.94 25.85 25.92 16800 25.3413 up up correct
AGNCO.US AGNC Investment Corp 20260615 0 25.58 25.62 25.54 25.62 18100 25.0501 up up correct
AGNCP.US AGNC Investment Corp. 20260615 0 25.23 25.33 25.21 25.31 59447 24.7533 up up correct
AGYS.US Agilysys Inc 20260615 0 90.72 92.52 85.99 87.49 351200 87.49 down down correct
AHCO.US AdaptHealth Corp 20260615 0 10.17 10.195 9.895 9.96 1225600 9.96 down down correct
AIHS.US Senmiao Technology Limited 20260615 0 1.4 1.5 1.31 1.34 106600 1.34 down down correct
AIP.US Arteris Inc. Common Stock 20260615 0 42.48 43.819 41.1347 43.63 1338811 43.63 up up correct
AIRG.US Airgain Inc 20260615 0 6.97 7.27 6.88 6.9 110300 6.9 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260615 0 5.49 5.52 5.045 5.08 573800 5.08 down down correct
AIRT.US Air T Inc 20260615 0 22.3 22.7 21.8 21.8001 948 21.8001 down down correct
AIRTP.US Air T Inc 20260615 0 18.81 19.95 18.81 19.95 3900 19.95 up up correct
AKAM.US Akamai Technologies Inc 20260615 0 135.46 136.85 133.12 134.2 2852400 134.2 down down correct
AKBA.US Akebia Therapeutics Inc 20260615 0 0.932 0.942 0.9 0.939 5536000 0.939 up up correct
AKTS.US Akoustis Technologies Inc 20260615 0 22.6 23.455 20.5 20.69 488500 20.69 down down correct
AKTX.US Akari Therapeutics Plc 20260615 0 13.4 14.045 12.68 13.17 61800 13.17 down down correct
ALCO.US Alico Inc 20260615 0 40.89 40.89 40.31 40.31 12565 40.2614 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260615 0 1.81 1.833 1.74 1.76 616600 1.76 down down correct
ALEC.US Alector Inc 20260615 0 1.56 1.595 1.46 1.48 629572 1.48 down down correct
ALF.US Alfi Inc 20260615 0 10.79 10.815 10.759 10.78 14700 10.78 down down correct
ALGM.US Allegro MicroSystems Inc 20260615 0 52.805 55.45 52.53 55 2663100 55 up up correct
ALGN.US Align Technology Inc 20260615 0 177.88 182.59 177.21 178.26 1091800 178.26 up up correct
ALGS.US Aligos Therapeutics Inc 20260615 0 5.3 5.4 5.09 5.11 86800 5.11 down down correct
ALGT.US Allegiant Travel Company 20260615 0 98.15 101.54 94.71 95.24 742200 95.24 down down correct
ALHC.US Alignment Healthcare Inc 20260615 0 19.46 19.87 19.15 19.78 4684500 19.78 up up correct
ALKS.US Alkermes plc 20260615 0 43.87 44.41 43.34 44.36 1822100 44.36 up up correct
ALKT.US Alkami Technology Inc 20260615 0 15.42 15.67 15.18 15.31 840500 15.31 down down correct
ALLO.US Allogene Therapeutics Inc 20260615 0 1.93 2.1 1.93 1.94 5800150 1.94 up up correct
ALLT.US Allot Ltd 20260615 0 7.47 7.52 7.35 7.38 308458 7.38 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260615 0 282.92 288.11 281.36 287.8 1118500 287.8 up up correct
ALOT.US AstroNova Inc 20260615 0 17.72 17.72 16.3 16.66 83000 16.66 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260615 0 0.0001 0.0001 0.0001 0.0001 1379 0.0001
ALRM.US Alarm.com Holdings Inc 20260615 0 46.195 47 45.18 45.47 581400 45.47 down down correct
ALRS.US Alerus Financial Corporation 20260615 0 30.41 30.49 29.845 29.91 118526 29.6952 down down correct
ALT.US Altimmune Inc 20260615 0 2.62 2.676 2.58 2.64 3516900 2.64 up down incorrect
ALTO.US Alto Ingredients Inc 20260615 0 5.72 5.78 5.47 5.54 3005108 5.54 down down correct
ALXO.US ALX Oncology Holdings Inc 20260615 0 1.592 1.61 1.56 1.58 1638392 1.58 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260615 0 1.21 1.31 1.17 1.23 172900 1.23 up up correct
AMAL.US Amalgamated Financial Corp 20260615 0 44.86 45.23 43.64 43.68 144000 43.68 down down correct
AMAT.US Applied Materials Inc 20260615 0 589.98 599.62 580.51 585.78 11664400 585.78 down up incorrect
AMBA.US Ambarella Inc 20260615 0 70.6 71.25 69.56 70.14 1063500 70.14 down up incorrect
AMCX.US AMC Networks Inc 20260615 0 10.08 10.1 9.54 9.67 528900 9.67 down up incorrect
AMD.US Advanced Micro Devices Inc 20260615 0 535.75 558.37 530.5 547.26 33482400 547.26 up up correct
AMGN.US Amgen Inc 20260615 0 355.5 358.3 349.56 350.53 4371400 350.53 down down correct
AMKR.US Amkor Technology Inc 20260615 0 87.51 88.64 82.61 85.44 6110100 85.44 down down correct
AMPG.US AmpliTech Group Inc 20260615 0 8.88 8.9 7.29 7.5 8154200 7.5 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260615 0 20.11 20.285 19.59 19.71 528512 19.71 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260615 0 7.11 7.11 6.76 6.84 1583200 6.84 down down correct
AMRN.US Amarin Corporation plc 20260615 0 15.3 15.63 15.11 15.35 97600 15.35 up down incorrect
AMSC.US American Superconductor Corporation 20260615 0 42.06 42.98 40.52 41.07 924200 41.07 down down correct
AMSF.US AMERISAFE Inc 20260615 0 31.8 32.48 30.88 31 191900 31 down down correct
AMST.US Amesite Inc 20260615 0 1.27 1.33 1.23 1.27 97500 1.27
AMTB.US Amerant Bancorp Inc 20260615 0 24 24.21 23.25 23.31 299600 23.31 down up incorrect
AMTX.US Aemetis Inc 20260615 0 1.97 2.08 1.91 1.91 749700 1.91 down up incorrect
AMZN.US Amazon.com Inc 20260615 0 245.02 247.81 244.73 246.02 41711600 246.02 up up correct
ANAB.US AnaptysBio Inc 20260615 0 56.64 59.56 55.72 59.51 668600 59.51 up up correct
ANDE.US The Andersons Inc 20260615 0 70.68 71.85 69.07 69.87 265500 69.6657 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260615 0 0.478 0.478 0.478 0.478 100 0.478
ANGI.US Angi Inc 20260615 0 5.64 5.84 5.36 5.44 704300 5.44 down down correct
ANGO.US AngioDynamics Inc 20260615 0 12.19 12.21 11.88 11.98 333900 11.98 down down correct
ANIK.US Anika Therapeutics Inc 20260615 0 14.72 14.9299 14.445 14.61 52498 14.61 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260615 0 82.16 82.99 81.25 82.29 293900 82.29 up up correct
ANIX.US Anixa Biosciences Inc 20260615 0 2.57 2.67 2.47 2.48 172200 2.48 down down correct
ANNX.US Annexon Inc 20260615 0 4.8 4.94 4.47 4.64 2898000 4.64 down down correct
ANY.US Sphere 3D Corp 20260615 0 3.06 3.24 2.97 3.12 457800 3.12 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260615 0 48.4 49.09 46.78 47.36 585700 47.36 down down correct
AOUT.US American Outdoor Brands Inc 20260615 0 10.31 10.62 9.99 10.21 32868 10.21 down down correct
APA.US APA Corporation 20260615 0 34.73 35.35 34.39 34.77 7714600 34.527 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260615 0 15.0641 15.0641 10.2587 10.4046 3177 10.4046 down down correct
APEI.US American Public Education Inc 20260615 0 52.13 53.025 50.88 51.71 256853 51.71 down down correct
API.US Agora Inc 20260615 0 4.41 4.465 4.15 4.24 427676 4.24 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20260615 0 3.5305 3.5305 3.5305 3.5305 0 3.5305
APM.US Aptorum Group Limited 20260615 0 0.085 0.0908 0.0831 0.0869 77106 0.8694 up up correct
APOG.US Apogee Enterprises Inc 20260615 0 40.65 41.13 40 40.04 242300 39.7628 down down correct
APP.US AppLovin Corporation 20260615 0 509.5 530.55 507.01 520.86 7521000 520.86 up up correct
APPF.US AppFolio Inc 20260615 0 162.02 165.23 158.01 158.21 276500 158.21 down up incorrect
APPN.US Appian Corporation 20260615 0 24.08 24.405 22.72 23.27 1108400 23.27 down down correct
APPS.US Digital Turbine Inc 20260615 0 9.92 10.25 9.53 9.83 5385700 9.83 down down correct
APRE.US Aprea Therapeutics Inc 20260615 0 0.691 0.732 0.691 0.699 52800 0.699 up down incorrect
APVO.US Aptevo Therapeutics Inc 20260615 0 4.78 4.87 4.7 4.7 9700 4.7 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260615 0 1.37 1.405 1.37 1.405 7384 1.405 up up correct
APYX.US Apyx Medical Corporation 20260615 0 4.77 4.89 4.547 4.6 134700 4.6 down down correct
AQB.US AquaBounty Technologies Inc 20260615 0 0.97 1.04 0.961 1.04 48700 1.04 up up correct
AQMS.US Aqua Metals Inc 20260615 0 2.86 3.5 2.75 3.3 412100 3.3 up up correct
AQST.US Aquestive Therapeutics Inc 20260615 0 4.21 4.26 4.125 4.22 1309600 4.22 up up correct
ARAY.US Accuray Incorporated 20260615 0 0.35 0.36 0.32 0.32 1973100 0.32 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260615 0 0.93 0.96 0.8853 0.8853 979837 0.8853 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260615 0 0.04 0.04 0.0314 0.0391 14147 0.0391 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260615 0 3.68 4.08 3.61 3.95 17200 3.95 up up correct
ARCB.US ArcBest Corporation 20260615 0 172.51 172.79 162.32 164.1 594200 164.1 down down correct
ARCC.US Ares Capital Corporation 20260615 0 18.85 18.93 18.61 18.62 6667400 18.62 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260615 0 7.14 7.39 7.14 7.33 261900 7.33 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260615 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260615 0 5.785 5.84 5.62 5.685 3105300 5.685 down down correct
AREC.US American Resources Corporation 20260615 0 2.2 2.305 2.2 2.2 1979600 2.2
ARGX.US argenx SE 20260615 0 892.19 892.89 876.65 884.2 423200 884.2 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260615 0 7.35 7.58 7.335 7.45 1303300 7.45 up up correct
ARKO.US Arko Corp 20260615 0 8.6 8.64 7.93 8.2 1037500 8.2 down up incorrect
ARKR.US Ark Restaurants Corp 20260615 0 6.03 6.2 6.03 6.2 250 6.2 up up correct
ARLP.US Alliance Resource Partners L.P 20260615 0 24.85 24.85 24.6 24.6 334100 24.6 down down correct
AROW.US Arrow Financial Corporation 20260615 0 40.29 40.29 39.09 39.15 81844 39.15 down down correct
ARQQ.US Arqit Quantum Inc 20260615 0 14.37 18.63 14.37 17.92 3048900 17.92 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260615 0 0.0589 0.0692 0.0503 0.0682 93607 0.0682 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260615 0 24.62 25.62 24.04 25.58 1792500 25.58 up up correct
ARRY.US Array Technologies Inc 20260615 0 8.1 8.15 7.784 8.08 8316800 8.08 down up incorrect
ARTL.US Artelo Biosciences Inc 20260615 0 1.35 1.35 1.29 1.3 154728 1.3 down down correct
ARTNA.US Artesian Resources Corporation 20260615 0 32.77 33.0599 32.4375 32.51 21215 32.51 down down correct
ARTW.US Art's 20260615 0 2.641 2.72 2.64 2.65 30191 2.65 up up correct
ARVN.US Arvinas Inc 20260615 0 7.66 7.83 7.38 7.49 575600 7.49 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260615 0 74.55 77.48 74.485 77.15 1115700 77.15 up up correct
ASLE.US AerSale Corporation 20260615 0 6.36 6.48 6.27 6.29 470300 6.29 down down correct
ASMB.US Assembly Biosciences Inc 20260615 0 23.67 24.15 23.07 23.34 173200 23.34 down down correct
ASML.US ASML Holding N.V 20260615 0 1894.54 1913.7 1865 1892.66 2339110 1892.66 down down correct
ASO.US Academy Sports and Outdoors Inc 20260615 0 51.17 51.72 49.1 49.25 1646848 49.1011 down down correct
ASPC.US Alpha Capital Acquisition Company 20260615 0 10.78 10.88 10.78 10.88 2100 10.88 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260615 0 11.02 11.7 11.02 11.7 871 11.7 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260615 0 6.48 6.793 6.48 6.66 12108 6.66 up up correct
ASPU.US Aspen Group Inc 20260615 0 0.3181 0.33 0.3181 0.33 4018 0.33 up up correct
ASRT.US Assertio Holdings Inc 20260615 0 23.274 23.4992 23.274 23.4902 12124331 23.4902 up up correct
ASRV.US AmeriServ Financial Inc 20260615 0 3.75 3.8999 3.75 3.81 18748 3.81 up up correct
ASTC.US Astrotech Corporation 20260615 0 21 21 15.73 16.91 578947 16.91 down down correct
ASTE.US Astec Industries Inc 20260615 0 52.49 53.41 52 52.17 123600 52.17 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260615 0 5.225 5.271 4.92 4.93 640757 4.93 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260615 0 0.075 0.075 0.0305 0.05 3005 0.05 down down correct
ASTS.US AST SpaceMobile Inc 20260615 0 86.03 89.76 83.985 87.57 23998700 87.57 up up correct
ASUR.US Asure Software Inc 20260615 0 8.89 9.03 8.31 8.48 94100 8.48 down up incorrect
ASYS.US Amtech Systems Inc 20260615 0 25.26 25.26 22.14 22.78 895800 22.78 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260615 0 3.98 4.067 3.83 3.84 3351500 3.84 down down correct
ATCX.US Atlas Technical Consultants Inc 20260615 0 4.14 4.19 3.6 3.82 43400 3.82 down down correct
ATEC.US Alphatec Holdings Inc 20260615 0 8.28 8.46 8.11 8.29 3830500 8.29 up up correct
ATER.US Aterian Inc 20260615 0 1.24 1.27 1.215 1.25 166800 1.25 up up correct
ATEX.US Anterix Inc 20260615 0 82.14 84.96 77.64 83.01 845826 83.01 up up correct
ATHE.US Alterity Therapeutics Limited 20260615 0 4.23 4.65 4.23 4.41 7500 4.41 up up correct
ATLC.US Atlanticus Holdings Corporation 20260615 0 94.64 96.6 93.59 95.06 233300 95.06 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260615 0 25.2 25.21 25.17 25.2 5200 24.8201
ATLCP.US Atlanticus Holdings Corporation 20260615 0 23.73 23.91 23.66 23.9 4400 23.9 up down incorrect
ATLO.US Ames National Corporation 20260615 0 30.5 30.99 30.06 30.12 72400 30.12 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260615 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
ATNI.US ATN International Inc 20260615 0 28.55 28.92 27.62 27.63 90000 27.3406 down down correct
ATOM.US Atomera Incorporated 20260615 0 9.46 9.82 9.07 9.5 1023300 9.5 up up correct
ATOS.US Atossa Therapeutics Inc 20260615 0 2.51 2.51 2.31 2.35 477652 2.35 down down correct
ATRA.US Atara Biotherapeutics Inc 20260615 0 10.5 10.92 9.85 9.96 80700 9.96 down down correct
ATRC.US AtriCure Inc 20260615 0 28.88 29.15 27.88 27.98 808500 27.98 down down correct
ATRO.US Astronics Corporation 20260615 0 81.61 82.63 74.83 75.69 964400 75.69 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260615 0 0.3 0.32 0.3 0.32 1367 0.32 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260615 0 40.63 40.94 39.48 39.55 831300 39.55 down down correct
AUBN.US Auburn National Bancorporation Inc 20260615 0 24.95 24.95 24.95 24.95 400 24.95
AUDC.US AudioCodes Ltd 20260615 0 9.9 9.98 9.62 9.66 175300 9.66 down down correct
AUID.US Ipsidy Inc. Common Stock 20260615 0 1.15 1.22 1.15 1.19 78876 1.19 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260615 0 15.965 16.15 15.76 16 1122700 16 up up correct
AUR.US Aurora Innovation Inc 20260615 0 6.405 6.48 6.245 6.39 34654800 6.39 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260615 0 6.48 6.6 6.32 6.45 581905 6.45 down down correct
AUROW.US Aurora Innovation Inc 20260615 0 0.36 0.397 0.36 0.3605 5444 0.3605 up up correct
AUTL.US Autolus Therapeutics plc 20260615 0 1.58 1.66 1.5 1.5 1277602 1.5 down down correct
AUUD.US Auddia Inc 20260615 0 1.31 1.42 1.31 1.38 381100 1.38 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260615 0 7.38 7.38 6.99 7.23 1272700 7.23 down down correct
AVAV.US AeroVironment Inc 20260615 0 174.41 176 169.4 171.95 962400 171.95 down down correct
AVGO.US Broadcom Inc 20260615 0 395.51 396.2 388.6 393.94 32394200 393.287 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260615 0 4.49 4.53 4.31 4.35 210700 4.35 down up incorrect
AVNW.US Aviat Networks Inc 20260615 0 20.91 21.99 20.18 21.13 235300 21.13 up down incorrect
AVO.US Mission Produce Inc 20260615 0 11.2 11.435 11.05 11.18 2189625 11.18 down down correct
AVPT.US Avepoint Inc 20260615 0 10.93 11.36 10.72 10.9 6641500 10.9 down down correct
AVT.US Avnet Inc 20260615 0 93.37 93.37 91.4 91.78 942200 91.78 down down correct
AVTX.US Avalo Therapeutics Inc 20260615 0 15.01 15.23 14.51 14.6 950300 14.6 down down correct
AVXL.US Anavex Life Sciences Corp 20260615 0 2.55 2.58 2.47 2.5 934200 2.5 down down correct
AWRE.US Aware Inc 20260615 0 1.49 1.49 1.42 1.43 39300 1.43 down down correct
AXGN.US AxoGen Inc 20260615 0 43.5 44.76 43.2 43.74 2883200 43.74 up down incorrect
AXON.US Axon Enterprise Inc 20260615 0 448.72 457.57 434.53 443.21 959000 443.21 down down correct
AXSM.US Axsome Therapeutics Inc 20260615 0 253.42 255.09 251.144 253.4 628300 253.4 down down correct
AXTI.US AXT Inc 20260615 0 107.33 116.75 105.01 110.74 12086700 110.74 up up correct
AYTU.US Aytu Biopharma Inc 20260615 0 2.22 2.22 2.15 2.2 11400 2.2 down down correct
AZN.US AstraZeneca PLC 20260615 0 179.16 179.22 176.55 177.27 1328700 177.27 down down correct
BAC.US PQ 20260615 0 17.01 17.05 16.96 17.04 108692 17.04 up up correct
BAND.US Bandwidth Inc 20260615 0 59.56 62.1 52.54 52.83 3275685 52.83 down down correct
BANF.US BancFirst Corporation 20260615 0 116.55 117.5 113.32 113.4 147800 112.9051 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260615 0 26.238 26.75 26.238 26.75 1526 26.2895 up up correct
BANR.US Banner Corporation 20260615 0 67.44 67.57 65.74 65.87 206900 65.87 down down correct
BANX.US StoneCastle Financial Corp 20260615 0 19.37 19.5 19.25 19.4 55200 19.1049 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260615 0 2.96 3.07 2.78 2.88 64400 2.88 down down correct
BATRA.US The Liberty Braves Group 20260615 0 54.91 55.24 54.34 55.01 41800 55.01 up up correct
BATRK.US The Liberty Braves Group 20260615 0 50.83 51.35 50.47 50.82 786800 50.82 down down correct
BBBY.US Bed Bath & Beyond Inc 20260615 0 6.1 6.52 5.92 6.1 3482800 6.1
BBCP.US Concrete Pumping Holdings Inc 20260615 0 11.11 11.25 10.8 10.85 274400 10.85 down down correct
BBGI.US Beasley Broadcast Group Inc 20260615 0 17.8 18.15 16.55 17.55 58800 17.55 down down correct
BBIG.US Vinco Ventures Inc 20260615 0 0.0045 0.0045 0.0045 0.0045 1065 0.0045
BBIO.US BridgeBio Pharma Inc 20260615 0 66.91 68.02 66 68 3087100 68 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260615 0 1.25 1.48 1.23 1.44 129700 1.44 up up correct
BBSI.US Barrett Business Services Inc 20260615 0 34.01 34.44 33.36 33.48 217379 33.48 down up incorrect
BCAB.US BioAtla Inc 20260615 0 3.99 3.99 3.38 3.62 97710 3.62 down down correct
BCBP.US BCB Bancorp Inc 20260615 0 11.23 11.4 11.03 11.08 87700 11.08 down down correct
BCDA.US BioCardia Inc 20260615 0 0.91 0.91 0.81 0.83 660400 0.83 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260615 0 0.79 0.81 0.78 0.81 14400 0.81 up up correct
BCML.US BayCom Corp 20260615 0 32.45 32.48 31.73 31.87 94600 31.87 down down correct
BCOR.US Blucora Inc 20260615 0 25.0423 25.0423 25.0423 25.0423 31 25.0158
BCOW.US 1895 Bancorp of Wisconsin Inc 20260615 0 10.99 10.99 10.99 10.99 965 10.99
BCPC.US Balchem Corporation 20260615 0 164.7 165.71 163.06 163.68 208800 163.68 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260615 0 8.76 9.08 8.71 9.06 4153900 9.06 up up correct
BCTX.US BriaCell Therapeutics Corp 20260615 0 2.86 2.98 2.71 2.74 135300 2.74 down down correct
BCYC.US Bicycle Therapeutics plc 20260615 0 4.1 4.24 3.95 4.15 2982000 4.15 up up correct
BDSX.US Biodesix Inc 20260615 0 15.87 16.075 15.6 15.6 36100 15.6 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260615 0 1.79 1.88 1.715 1.72 2206200 1.72 down down correct
BEAM.US Beam Therapeutics Inc 20260615 0 29.74 31.22 29.1 31.12 2904500 31.12 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20260615 0 0.789 0.809 0.766 0.775 554300 0.775 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20260615 0 0.0323 0.0436 0.0321 0.0383 3705 0.0383 up down incorrect
BEEM.US Beam Global 20260615 0 1.2 1.245 1.16 1.18 472700 1.18 down down correct
BELFA.US Bel Fuse Inc 20260615 0 268 271.5 259.41 267.51 196500 267.4417 down down correct
BELFB.US Bel Fuse Inc 20260615 0 300.07 304.29 292.35 302.15 198100 302.0743 up up correct
BFC.US Bank First Corporation 20260615 0 145.08 146.84 137.76 142.93 100900 142.3866 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20260615 0 0.867 1.03 0.867 1 703600 1 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260615 0 0.063 0.063 0.063 0.063 3565 0.063
BFST.US Business First Bancshares Inc 20260615 0 29.415 29.45 28.705 28.77 220300 28.77 down down correct
BHF.US Brighthouse Financial Inc 20260615 0 63.15 63.22 62.75 62.93 427800 62.93 down down correct
BHFAL.US Brighthouse Financial Inc 20260615 0 16.12 16.15 15.94 16.03 28300 16.03 down down correct
BHFAM.US Brighthouse Financial Inc 20260615 0 10.77 10.85 10.75 10.82 25100 10.82 up up correct
BHFAN.US Brighthouse Financial Inc 20260615 0 12.28 12.31 12.25 12.285 67400 12.285 up up correct
BHFAO.US Brighthouse Financial Inc 20260615 0 15.17 15.37 15.17 15.36 32400 15.36 up up correct
BHFAP.US Brighthouse Financial Inc 20260615 0 14.896 15.07 14.86 14.98 41900 14.98 up up correct
BIDU.US Baidu Inc 20260615 0 117.92 118.77 116.44 116.75 1692300 116.75 down down correct
BIIB.US Biogen Inc 20260615 0 198.37 199.37 195.89 198.64 883900 198.64 up up correct
BILI.US Bilibili Inc 20260615 0 18.15 18.16 17.83 17.85 1904900 17.85 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20260615 0 0.445 0.445 0.421 0.425 52600 0.425 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260615 0 3.79 4.115 3.75 3.84 332622 3.84 up up correct
BIVI.US BioVie Inc 20260615 0 1.63 1.7 1.63 1.66 52898 1.66 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260615 0 4.89 4.89 4.61 4.8 61700 4.8 down up incorrect
BJRI.US BJ's Restaurants Inc 20260615 0 52.29 52.34 50.77 51.61 498500 51.61 down down correct
BKNG.US Booking Holdings Inc 20260615 0 169.02 176.8 169.02 174.64 9471700 174.64 up up correct
BKR.US Baker Hughes Company 20260615 0 62.38 62.77 61.44 62.46 7436600 62.46 up up correct
BKSC.US Bank of South Carolina Corporation 20260615 0 16.15 16.26 16 16.26 8099 16.0177 up up correct
BKYI.US BIO 20260615 0 4.25 4.25 4.13 4.16 2500 4.16 down down correct
BL.US BlackLine Inc 20260615 0 28.965 29.065 27.77 28.49 1260000 28.49 down down correct
BLBD.US Blue Bird Corporation 20260615 0 73.07 73.8 72.33 72.85 330000 72.85 down down correct
BLDP.US Ballard Power Systems Inc 20260615 0 4.47 4.52 4.15 4.16 5955500 4.16 down down correct
BLFS.US BioLife Solutions Inc 20260615 0 26.85 27.7 26.28 26.69 829400 26.69 down down correct
BLIN.US Bridgeline Digital Inc 20260615 0 1.04 1.08 1 1.04 45080 1.04
BLKB.US Blackbaud Inc 20260615 0 28.01 28.5 27.18 27.61 512200 27.61 down down correct
BLMN.US Bloomin' Brands Inc 20260615 0 8.21 8.32 7.62 7.65 2316400 7.65 down down correct
BLNK.US Blink Charging Co 20260615 0 0.674 0.702 0.6575 0.6626 2678869 0.6626 down down correct
BLRX.US BioLineRx Ltd 20260615 0 3.4 3.4 3.21 3.25 20000 3.25 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260615 0 8.02 8.28 7.64 8.11 1870728 8.11 up up correct
BMBL.US Bumble Inc 20260615 0 2.76 2.96 2.76 2.94 2320799 2.94 up up correct
BMEA.US Biomea Fusion Inc 20260615 0 1.2 1.25 1.18 1.2 811581 1.2
BMRA.US Biomerica Inc 20260615 0 2.04 2.05 2 2 23500 2 down down correct
BMRC.US Bank of Marin Bancorp 20260615 0 26.42 26.5 25.72 25.81 77400 25.81 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260615 0 56.08 56.35 54.99 55.65 1458300 55.65 down down correct
BNGO.US Bionano Genomics Inc 20260615 0 1.18 1.19 1.16 1.16 83600 1.16 down down correct
BNR.US Burning Rock Biotech Limited 20260615 0 8.54 9.005 8.54 8.76 14100 8.76 up up correct
BNTC.US Benitec Biopharma Inc 20260615 0 11.37 11.71 11.13 11.33 83000 11.33 down down correct
BNTX.US BioNTech SE 20260615 0 91.11 92.21 90.58 90.8 825000 90.8 down down correct
BOKF.US BOK Financial Corporation 20260615 0 134.91 136.11 131.77 132.05 267200 132.05 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260615 0 4.735 4.815 4.46 4.59 12602 4.59 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260615 0 1.4 1.4 1.28 1.28 24900 1.28 down up incorrect
BOOM.US DMC Global Inc 20260615 0 7.06 7.08 6.75 6.9 282600 6.9 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260615 0 4.26 4.33 4.25 4.25 20200 4.25 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260615 0 24.86 25.22 24.39 24.62 18100 24.62 down down correct
BOXL.US Boxlight Corporation 20260615 0 0.74 0.74 0.7057 0.7232 10737 4.3392 down down correct
BPOP.US Popular Inc 20260615 0 161.96 162.97 159.07 159.31 480300 159.31 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260615 0 25.375 25.375 25.34 25.34 1648 25.2117 down down correct
BPRN.US The Bank of Princeton 20260615 0 37.6 37.868 37.53 37.62 9800 37.62 up up correct
BPTH.US Bio 20260615 0 0.04 0.04 0.04 0.04 81 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260615 0 16.66 16.7 16.53 16.63 14800 16.63 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20260615 0 14.015 14.015 13.75 13.795 3600 13.795 down down correct
BPYPO.US Brookfield Property Partners L.P 20260615 0 15.11 15.35 15.11 15.29 22300 15.29 up up correct
BPYPP.US Brookfield Property Partners L.P 20260615 0 15.33 15.63 15.33 15.62 6600 15.62 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260615 0 1.64 1.7 1.63 1.64 4362 1.64
BRID.US Bridgford Foods Corporation 20260615 0 6.86 7.15 6.86 6.91 12000 6.91 up up correct
BRKR.US Bruker Corporation 20260615 0 54.76 56.68 53.48 56.63 3499100 56.5799 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260615 0 1.15 1.185 1.12 1.13 59200 1.13 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260615 0 0.3581 0.42 0.35 0.391 1272087 0.391 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260615 0 21.95 22.28 21.445 21.73 1612600 21.73 down down correct
BSBK.US Bogota Financial Corp 20260615 0 8.98 9.133 8.98 9.03 12300 9.03 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260615 0 15.73 15.99 15.5 15.59 26381 15.59 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260615 0 0.001 0.001 0.001 0.001 150900 0.001
BSRR.US Sierra Bancorp 20260615 0 40.76 41.22 39.73 39.82 49800 39.82 down down correct
BSVN.US Bank7 Corp 20260615 0 46.27 46.73 45.52 45.69 9400 45.4199 down down correct
BSY.US Bentley Systems Incorporated 20260615 0 30.65 31.26 30.317 30.53 4132900 30.53 down down correct
BTAI.US BioXcel Therapeutics Inc 20260615 0 1.16 1.27 1.16 1.16 823600 1.16
BTBD.US BT Brands Inc. Common Stock 20260615 0 1.15 1.2 1.15 1.18 16024 1.18 up up correct
BTBDW.US BT Brands Inc. Warrant 20260615 0 0.199 0.199 0.199 0.199 6200 0.199
BTBT.US Bit Digital Inc 20260615 0 1.855 2.015 1.84 1.93 30193800 1.93 up up correct
BTCS.US BTCS Inc. Common Stock 20260615 0 1.27 1.335 1.18 1.2 2138000 1.2 down down correct
BTCY.US Biotricity Inc. Common Stock 20260615 0 0.1294 0.1355 0.124 0.1355 4094 0.1355 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260615 0 9.2 9.38 9.2 9.35 448100 9.2919 up up correct
BUSE.US First Busey Corporation 20260615 0 28.702 29.1 28.21 28.26 816330 28.0114 down down correct
BVS.US Bioventus Inc 20260615 0 8.54 8.68 8.45 8.6 631900 8.6 up up correct
BWAY.US BrainsWay Ltd 20260615 0 14.5 14.79 14.15 14.33 84600 14.33 down down correct
BWB.US Bridgewater Bancshares Inc 20260615 0 20 20.11 19.365 19.43 206200 19.43 down down correct
BWEN.US Broadwind Inc 20260615 0 4.27 4.53 3.91 3.96 426745 3.96 down down correct
BWFG.US Bankwell Financial Group Inc 20260615 0 55.94 56.98 55.02 55.29 60389 55.29 down down correct
BWMN.US Bowman Consulting Group Ltd 20260615 0 31.47 32.19 31.085 31.58 92361 31.58 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260615 0 18.7 18.7 17.9 18.07 47732 18.07 down down correct
BYFC.US Broadway Financial Corporation 20260615 0 9.94 9.94 9.75 9.75 2700 9.75 down down correct
BYND.US Beyond Meat Inc 20260615 0 0.703 0.751 0.702 0.702 29494300 0.702 down down correct
BYRN.US Byrna Technologies Inc 20260615 0 6.43 6.56 6.01 6.01 362800 6.01 down down correct
BYSI.US BeyondSpring Inc 20260615 0 1.6 1.66 1.596 1.65 13700 1.65 up up correct
BZ.US Kanzhun Ltd ADR 20260615 0 13.76 14.23 13.76 14.2 3256800 14.2 up up correct
BZUN.US Baozun Inc 20260615 0 2.8 2.865 2.735 2.75 305200 2.75 down down correct
CAAS.US China Automotive Systems Inc 20260615 0 4.58 4.65 4.53 4.54 17100 4.54 down down correct
CABA.US Cabaletta Bio Inc 20260615 0 3.09 3.195 3 3.01 3241700 3.01 down up incorrect
CAC.US Camden National Corporation 20260615 0 53.38 53.58 51.69 51.89 71800 51.4852 down down correct
CACC.US Credit Acceptance Corporation 20260615 0 554.81 576.35 552.16 572.79 180600 572.79 up up correct
CADCX.US CADCX 20260615 0 23.79 23.79 23.79 23.79 0 23.6404
CADEX.US CADEX 20260615 0 23.88 23.88 23.88 23.88 0 23.7124
CADFX.US CION Ares Diversified Credit Fund W 20260615 0 24.13 24.13 24.13 24.13 0 23.9644
CADL.US Candel Therapeutics Inc. Common Stock 20260615 0 8.7 8.92 8.305 8.56 1628266 8.56 down down correct
CADSX.US CADSX 20260615 0 23.99 23.99 23.99 23.99 0 23.8315
CADUX.US CADUX 20260615 0 24.1 24.1 24.1 24.1 0 23.9243
CADWX.US CADWX 20260615 0 23.95 23.95 23.95 23.95 0 23.7854
CAKE.US The Cheesecake Factory Incorporated 20260615 0 73.33 74.6 72.71 73.75 2429800 73.75 up up correct
CALA.US Calithera Biosciences Inc 20260615 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260615 0 77.38 79.72 77.01 79.57 600100 79.57 up up correct
CAMP.US CalAmp Corp 20260615 0 4.19 4.235 3.95 3.96 88400 3.96 down down correct
CAMT.US Camtek Ltd 20260615 0 203.08 203.96 196.5 197.75 556900 197.75 down down correct
CAN.US Canaan Inc 20260615 0 0.34 0.368 0.34 0.351 11431900 0.351 up up correct
CAPR.US Capricor Therapeutics Inc 20260615 0 26.04 26.97 26 26.72 985700 26.72 up up correct
CAR.US Avis Budget Group Inc 20260615 0 187.38 191.08 185 190.07 456900 190.07 up up correct
CARE.US Carter Bankshares Inc 20260615 0 30.02 30.29 29.42 29.58 350300 29.58 down down correct
CARG.US CarGurus Inc 20260615 0 27.24 28.43 27.08 27.94 1166400 27.94 up up correct
CARV.US Carver Bancorp Inc 20260615 0 1.37 1.39 1.33 1.33 4946 1.33 down down correct
CASH.US Meta Financial Group Inc 20260615 0 84.48 86.2 81.78 82.03 155200 82.03 down down correct
CASS.US Cass Information Systems Inc 20260615 0 49.53 50.02 47.41 47.98 104300 47.98 down down correct
CASY.US Casey's General Stores Inc 20260615 0 900.65 900.65 853.45 872.39 583365 872.39 down down correct
CATY.US Cathay General Bancorp 20260615 0 61.2 61.55 60.03 60.11 504600 60.11 down up incorrect
CBAN.US Colony Bankcorp Inc 20260615 0 21.25 21.29 20.71 20.75 172300 20.75 down down correct
CBAT.US CBAK Energy Technology Inc 20260615 0 0.69 0.74 0.67 0.69 174600 0.69
CBFV.US CB Financial Services Inc 20260615 0 37.55 37.55 37.32 37.32 2574 37.32 down down correct
CBIO.US Catalyst Biosciences Inc 20260615 0 17.83 18.35 17.5 18.19 179400 18.19 up up correct
CBNK.US Capital Bancorp Inc 20260615 0 34.35 34.39 33.09 33.24 67900 33.24 down down correct
CBOE.US Cboe Global Markets Inc 20260615 0 290.2 300.35 289.2 292.91 1570600 292.91 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260615 0 46.91 46.98 43.23 43.49 1798500 43.277 down up incorrect
CBSH.US Commerce Bancshares Inc 20260615 0 55.75 56 54.62 54.72 1342300 54.72 down down correct
CCAP.US Crescent Capital BDC Inc 20260615 0 11.28 11.45 11.1 11.12 382000 10.783 down down correct
CCB.US Coastal Financial Corporation 20260615 0 73.88 74.98 70.78 71.04 95913 71.04 down down correct
CCBG.US Capital City Bank Group Inc 20260615 0 47.3 48.15 46.1 46.27 99660 46.27 down down correct
CCCC.US C4 Therapeutics Inc 20260615 0 3.98 4.05 3.82 3.82 1558200 3.82 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260615 0 25.08 25.555 24.92 25.355 79200 25.1628 up up correct
CCEL.US Cryo 20260615 0 3.48 3.63 3.48 3.6 3600 3.6 up up correct
CCEP.US Coca 20260615 0 99.34 100.15 98.92 99.41 1558500 99.41 up up correct
CCLFX.US CCLFX 20260615 0 10.44 10.44 10.44 10.44 0 10.2051
CCNE.US CNB Financial Corporation 20260615 0 32.9 33.22 32.44 32.56 231900 32.56 down down correct
CCNEP.US CNB Financial Corporation 20260615 0 24.74 24.958 24.695 24.958 3900 24.958 up up correct
CCOI.US Cogent Communications Holdings Inc 20260615 0 16.04 17.65 16 16.45 1237700 16.45 up up correct
CCRN.US Cross Country Healthcare Inc 20260615 0 13.19 13.19 13.16 13.17 258300 13.17 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260615 0 35.22 35.25 34.21 34.66 110400 34.66 down down correct
CCXI.US ChemoCentryx Inc 20260615 0 10.2 10.24 10.2 10.24 6300 10.24 up up correct
CD.US Chindata Group Holdings Limited 20260615 0 4.83 5.25 4.7 4.74 164000 4.74 down down correct
CDLX.US Cardlytics Inc 20260615 0 5.45 5.7 5.31 5.36 71000 5.36 down down correct
CDNA.US CareDx Inc 20260615 0 23.02 24.126 22.73 24.08 903400 24.08 up up correct
CDNS.US Cadence Design Systems Inc 20260615 0 391 397.82 389.33 394.5 1846500 394.5 up up correct
CDW.US CDW Corporation 20260615 0 132.91 135.8 131.1 131.3 2851200 131.3 down down correct
CDXS.US Codexis Inc 20260615 0 2.48 2.55 2.45 2.49 488100 2.49 up up correct
CDZI.US Cadiz Inc 20260615 0 4.05 4.085 3.835 3.86 796575 3.86 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260615 0 23.5 23.9 23.446 23.446 8000 22.8817 down down correct
CEDAX.US CEDAX 20260615 0 21.73 21.73 21.73 21.73 0 21.4585
CEDTX.US CEDTX 20260615 0 21.57 21.57 21.57 21.57 0 21.3268
CELC.US Celcuity Inc 20260615 0 89.97 90.61 86.525 88.24 1139000 88.24 down down correct
CELH.US Celsius Holdings Inc 20260615 0 29.36 29.57 28.5 28.74 9217400 28.74 down up incorrect
CELU.US Celularity Inc 20260615 0 0.8 0.9586 0.72 0.77 675284 0.77 down up incorrect
CELUW.US Celularity Inc 20260615 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260615 0 0.0214 0.0275 0.0214 0.0259 43326 0.0259 up up correct
CENT.US Central Garden & Pet Company 20260615 0 42.94 43.27 42.42 43.18 48179 43.18 up up correct
CENTA.US Central Garden & Pet Company 20260615 0 37.67 38.11 37.38 37.94 365300 37.94 up up correct
CENX.US Century Aluminum Company 20260615 0 58.55 58.79 53.52 54.55 3664100 54.55 down down correct
CERS.US Cerus Corporation 20260615 0 2.59 2.65 2.51 2.52 2117600 2.52 down down correct
CERT.US Certara Inc 20260615 0 5.28 5.352 5.16 5.21 4205600 5.21 down up incorrect
CETX.US Cemtrex Inc 20260615 0 3.95 4.1126 3.825 3.845 65144 3.845 down up incorrect
CEVA.US CEVA Inc 20260615 0 48.6 50.44 47.25 48.45 957200 48.45 down down correct
CFBK.US CF Bankshares Inc 20260615 0 31.42 31.7 30.44 30.56 41000 30.4733 down down correct
CFFI.US C&F Financial Corporation 20260615 0 74.34 74.34 74.34 74.34 2030 74.34
CFFN.US Capitol Federal Financial Inc 20260615 0 8.25 8.32 8.09 8.12 867000 8.12 down down correct
CG.US The Carlyle Group Inc 20260615 0 46.68 47.63 46.07 46.24 2202200 46.24 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260615 0 16.3 16.41 16.185 16.31 13400 16.31 up up correct
CGBD.US TCG BDC Inc 20260615 0 11.1 11.198 10.93 10.96 475300 10.6068 down down correct
CGC.US Canopy Growth Corporation 20260615 0 0.995 1.04 0.961 0.983 14433600 0.983 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260615 0 22.28 22.28 22.28 22.28 0 21.8875
CGEM.US Cullinan Oncology Inc 20260615 0 13.94 14.5 13.52 13.61 1790100 13.61 down down correct
CGEN.US Compugen Ltd 20260615 0 2.04 2.09 2.005 2.02 288554 2.02 down down correct
CGNT.US Cognyte Software Ltd 20260615 0 9.01 9.11 8.78 8.85 1014202 8.85 down down correct
CGNX.US Cognex Corporation 20260615 0 66.05 67.58 65.62 65.9 1545900 65.9 down down correct
CGO.US Calamos Global Total Return Fund 20260615 0 13.5 13.7 13.45 13.6 18900 13.5085 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260615 0 1.26 1.295 1.21 1.21 857800 1.21 down down correct
CHCI.US Comstock Holding Companies Inc 20260615 0 15.85 16.08 15.53 15.59 9800 15.59 down down correct
CHCO.US City Holding Company 20260615 0 130.9 132 127.13 127.97 78900 127.1402 down down correct
CHDN.US Churchill Downs Incorporated 20260615 0 87.39 93.66 87.39 92.3 1989500 92.3 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20260615 0 91.01 94.44 91.01 94.06 1288600 94.06 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260615 0 12.78 12.91 12.73 12.84 177400 12.748 up up correct
CHKP.US Check Point Software Technologies Ltd 20260615 0 123.54 126.26 122.14 123.46 934200 123.46 down down correct
CHMG.US Chemung Financial Corporation 20260615 0 72.8 73 70.5 70.5 20100 70.1636 down down correct
CHNR.US China Natural Resources Inc 20260615 0 3.7 4.32 3.7 4.03 56000 4.03 up up correct
CHRS.US Coherus BioSciences Inc 20260615 0 1.42 1.45 1.36 1.36 707900 1.36 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260615 0 192.22 193.25 188.41 190.25 1140900 190.25 down down correct
CHSCL.US CHS Inc 20260615 0 25.51 25.59 25.51 25.574 19200 25.574 up down incorrect
CHSCM.US CHS Inc 20260615 0 24.72 24.8 24.532 24.64 17900 24.64 down down correct
CHSCN.US CHS Inc 20260615 0 24.74 25.09 24.74 24.99 42000 24.99 up up correct
CHSCO.US CHS Inc 20260615 0 26.05 26.15 26 26.08 14900 26.08 up up correct
CHSCP.US CHS Inc 20260615 0 27.55 27.74 27.48 27.59 12300 27.59 up up correct
CHTR.US Charter Communications Inc 20260615 0 145.87 147.85 141.2 143.71 2614900 143.71 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260615 0 8.78 8.9 8.78 8.82 144100 8.76 up up correct
CHY.US Calamos Convertible and High Income Fund 20260615 0 13.05 13.22 13.05 13.11 163100 13.0142 up up correct
CIFR.US Cipher Mining Inc 20260615 0 25.76 26.89 25.64 26.03 23514466 26.03 up up correct
CIGI.US Colliers International Group Inc 20260615 0 99.17 100.16 94.61 95.09 188200 94.9363 down down correct
CINF.US Cincinnati Financial Corporation 20260615 0 169.01 170.61 168.18 169.34 748100 168.417 up up correct
CIVB.US Civista Bancshares Inc 20260615 0 27.32 27.48 26.43 26.49 70700 26.49 down down correct
CIZN.US Citizens Holding Company 20260615 0 9.5 9.5 9.36 9.36 2000 9.36 down down correct
CLAR.US Clarus Corporation 20260615 0 3.15 3.21 3.11 3.13 364600 3.13 down up incorrect
CLBK.US Columbia Financial Inc 20260615 0 20.79 20.81 19.98 20.12 603066 9.1455 down down correct
CLBT.US Cellebrite DI 20260615 0 12.95 13.24 12.88 13.05 1573900 13.05 up up correct
CLDX.US Celldex Therapeutics Inc 20260615 0 31.29 32.21 31.05 32.12 1007200 32.12 up up correct
CLFD.US Clearfield Inc 20260615 0 41.3 42 38.55 40.09 244000 40.09 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260615 0 0.339 0.396 0.32 0.333 266200 0.333 down down correct
CLIR.US ClearSign Technologies Corporation 20260615 0 4.28 4.28 4.08 4.14 12500 4.14 down down correct
CLLS.US Cellectis S.A 20260615 0 3.1 3.16 3.1 3.11 10000 3.11 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260615 0 33.29 34.09 32.77 33.41 916900 33.41 up up correct
CLNE.US Clean Energy Fuels Corp 20260615 0 1.9 1.92 1.87 1.87 1201100 1.87 down down correct
CLNN.US Clene Inc 20260615 0 5.99 6.06 5.75 5.77 64300 5.77 down down correct
CLOV.US Clover Health Investments Corp 20260615 0 4.72 4.955 4.5 4.81 7145634 4.81 up down incorrect
CLPS.US CLPS Incorporation 20260615 0 0.96 1.05 0.96 0.97 104300 0.97 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260615 0 13.76 14.04 13.25 13.52 324800 13.52 down down correct
CLRB.US Cellectar Biosciences Inc 20260615 0 2.3 2.44 2.27 2.34 167569 2.34 up down incorrect
CLRO.US ClearOne Inc 20260615 0 3.56 3.6 3.48 3.48 2600 3.48 down down correct
CLSK.US CleanSpark Inc 20260615 0 17.415 17.78 17.035 17.14 19689800 17.14 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260615 0 16.28 16.41 16.03 16.05 2200 16.05 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20260615 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260615 0 1.25 1.32 1.22 1.25 61775 1.25
CMCO.US Columbus McKinnon Corporation 20260615 0 14.54 15.7 14.36 15.03 1500500 15.03 up up correct
CMCSA.US Comcast Corporation 20260615 0 24.32 24.63 23.94 23.97 23585900 23.6478 down down correct
CMCT.US CIM Commercial Trust Corporation 20260615 0 4.29 4.43 3.87 3.91 68300 3.91 down down correct
CME.US CME Group Inc 20260615 0 267.5 269.53 264.01 266.08 2658300 266.08 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260615 0 1.69 1.74 1.52 1.58 165800 1.58 down down correct
CMPR.US Cimpress plc 20260615 0 88.3 89.33 82.75 83.33 393200 83.33 down down correct
CMPS.US COMPASS Pathways plc 20260615 0 12.4 12.49 11.64 11.79 2077374 11.79 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260615 0 2.05 2.1 2.02 2.04 2174768 2.04 down down correct
CMTL.US Comtech Telecommunications Corp 20260615 0 4.61 4.61 2.62 2.76 5254600 2.76 down down correct
CNDT.US Conduent Incorporated 20260615 0 1.43 1.55 1.405 1.48 1322400 1.48 up up correct
CNET.US ZW Data Action Technologies Inc 20260615 0 0.98 1.1 0.98 1.07 58500 1.07 up down incorrect
CNEY.US CN Energy Group. Inc 20260615 0 0.79 0.873 0.79 0.84 41900 0.84 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20260615 0 32.95 33.12 32.39 32.44 967700 32.44 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260615 0 24.99 24.99 24.91 24.945 3500 24.945 down down correct
CNRLX.US CNRLX 20260615 0 16.75 16.75 16.75 16.75 0 16.75
CNROX.US CNROX 20260615 0 4.68 4.68 4.68 4.68 0 4.3751
CNSP.US CNS Pharmaceuticals Inc 20260615 0 4.79 5.01 4.73 4.74 9000 4.74 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260615 0 39.7 39.825 39.68 39.76 1612483 39.76 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260615 0 2.21 2.2789 1.995 2.06 330512 2.06 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260615 0 1.28 1.3 0.63 0.679 20588800 0.679 down down correct
CNTY.US Century Casinos Inc 20260615 0 1.42 1.46 1.4 1.4 47037 1.4 down down correct
CNXC.US Concentrix Corporation 20260615 0 26.59 27.4 26.05 26.19 837500 25.7603 down down correct
CNXN.US PC Connection Inc 20260615 0 72.98 73.35 70.98 71.14 274000 71.14 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260615 0 81.01 83 78.2 82.85 1025900 82.85 up up correct
COCP.US Cocrystal Pharma Inc 20260615 0 0.99 1.02 0.95 0.99 132000 0.99
CODA.US Coda Octopus Group Inc 20260615 0 11.57 11.7 9.1 9.33 1312400 9.33 down down correct
CODX.US Co 20260615 0 3.95 4.1698 3.71 3.78 356978 3.78 down down correct
COF.US PN 20260615 0 15.43 15.49 15.41 15.4403 24409 15.4403 up up correct
COFS.US ChoiceOne Financial Services Inc 20260615 0 32.33 32.89 31.74 31.93 65488 31.93 down down correct
COGT.US Cogent Biosciences Inc 20260615 0 33.4 33.8639 33.05 33.17 1974758 33.17 down down correct
COHR.US Coherent Inc 20260615 0 403.35 420.57 394 413.84 5158700 413.84 up up correct
COHU.US Cohu Inc 20260615 0 63.88 65.23 62.42 64.05 1272900 64.05 up up correct
COIN.US Coinbase Global Inc 20260615 0 170 174.44 168.63 169.62 8972000 169.62 down down correct
COKE.US Coca 20260615 0 185.63 187.03 179.32 185.43 426500 185.1702 down down correct
COLB.US Columbia Banking System Inc 20260615 0 31.75 31.84 30.87 30.95 3584800 30.95 down down correct
COLL.US Collegium Pharmaceutical Inc 20260615 0 34.7 35.21 34.06 34.19 408095 34.19 down down correct
COLM.US Columbia Sportswear Company 20260615 0 67.87 69.06 66.76 66.87 485500 66.87 down down correct
COMS.US COMSovereign Holding Corp 20260615 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260615 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260615 0 7.265 7.464 7.061 7.093 65900 7.059 down down correct
CORT.US Corcept Therapeutics Incorporated 20260615 0 82.91 83.68 79.4 83.12 1042200 83.12 up up correct
COST.US Costco Wholesale Corporation 20260615 0 974.19 986.9999 968 979.45 1893749 977.8953 up up correct
CPHC.US Canterbury Park Holding Corporation 20260615 0 16.185 16.23 15.81 15.81 1233 15.742 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260615 0 5.62 5.665 5.5101 5.6 26722 4.4194 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260615 0 0.221 0.221 0.154 0.16 4588910 1.6 down down correct
CPRDX.US CPRDX 20260615 0 11.3 11.3 11.3 11.3 0 11.2354
CPREX.US CPREX 20260615 0 11.3 11.3 11.3 11.3 0 11.2334
CPRSX.US CPRSX 20260615 0 11.31 11.31 11.31 11.31 0 11.2533
CPRT.US Copart Inc 20260615 0 31.03 31.03 30.09 30.3 13345100 30.3 down down correct
CPRTX.US CPRTX 20260615 0 11.29 11.29 11.29 11.29 0 11.2333
CPRX.US Catalyst Pharmaceuticals Inc 20260615 0 31.36 31.37 31.34 31.37 2817500 31.37 up up correct
CPSH.US CPS Technologies Corporation 20260615 0 8.24 8.36 6.84 7.21 2513200 7.21 down down correct
CPSS.US Consumer Portfolio Services Inc 20260615 0 9.49 9.58 9.3 9.58 9800 9.58 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260615 0 12.85 12.87 12.75 12.81 52400 12.6727 down down correct
CRAI.US CRA International Inc 20260615 0 149.52 154.24 146.05 147.75 158700 147.75 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260615 0 8.31 8.56 8.163 8.32 335400 8.32 up down incorrect
CRBU.US Caribou Biosciences Inc 20260615 0 1.61 1.69 1.61 1.66 1707645 1.66 up down incorrect
CRCT.US Cricut Inc 20260615 0 4.51 4.585 4.44 4.51 343600 4.408
CRDF.US Cardiff Oncology Inc 20260615 0 1.57 1.6 1.42 1.42 1286200 1.42 down up incorrect
CRDFX.US CRDFX 20260615 0 22.29 22.29 22.29 22.29 0 21.708
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260615 0 22.28 22.28 22.28 22.28 0 21.8454
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260615 0 1.03 1.08 1.03 1.05 250900 1.05 up down incorrect
CRDLX.US CRDLX 20260615 0 22.28 22.28 22.28 22.28 0 21.8733
CRDTX.US Griffin Inst Access Credit Fund CL A 20260615 0 22.29 22.29 22.29 22.29 0 21.8682
CREDX.US CREDX 20260615 0 8.02 8.02 8.02 8.02 0 7.9598
CREG.US China Recycling Energy Corporation 20260615 0 0.19 0.22 0.19 0.19 168410 1.9
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260615 0 12.42 12.71 12.27 12.58 358000 12.58 up up correct
CREX.US Creative Realities Inc 20260615 0 3.75 3.83 3.68 3.76 10100 3.76 up up correct
CRIS.US Curis Inc 20260615 0 0.44 0.45 0.42 0.42 8405 8.4 down down correct
CRKN.US Crown ElectroKinetics Corp 20260615 0 0.155 0.155 0.155 0.155 0 0.155
CRMD.US CorMedix Inc 20260615 0 8.91 8.91 8.49 8.59 1412500 8.59 down down correct
CRMT.US America's Car 20260615 0 2.35 2.88 2.1 2.41 2616100 2.41 up up correct
CRNC.US Cerence Inc 20260615 0 11.227 11.3 10.78 10.875 483100 10.875 down down correct
CRNT.US Ceragon Networks Ltd 20260615 0 3.07 3.182 3 3 933188 3 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260615 0 34.58 36.16 34.38 35.12 931200 35.12 up up correct
CRON.US Cronos Group Inc 20260615 0 2.68 2.72 2.61 2.63 1082800 2.63 down down correct
CROX.US Crocs Inc 20260615 0 127.87 129.28 125.26 126.27 1270100 126.27 down down correct
CRSP.US CRISPR Therapeutics AG 20260615 0 51 53.27 50.76 52.61 1828500 52.61 up up correct
CRSR.US Corsair Gaming Inc 20260615 0 8.62 8.75 8.43 8.52 2551100 8.52 down down correct
CRTO.US Criteo S.A 20260615 0 17.76 17.99 17.57 17.7 258100 17.7 down down correct
CRUS.US Cirrus Logic Inc 20260615 0 169.55 171.11 165.13 165.94 414800 165.94 down down correct
CRVL.US CorVel Corporation 20260615 0 59.81 60.17 58.34 58.89 197900 58.89 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260615 0 12.01 12.385 11.82 11.9 707800 11.9 down down correct
CRWD.US CrowdStrike Holdings Inc 20260615 0 692.67 697.4952 668.86 692.91 10184100 173.2275 up up correct
CRWS.US Crown Crafts Inc 20260615 0 2.76 2.8 2.72 2.72 24200 2.72 down down correct
CSBR.US Champions Oncology Inc 20260615 0 6.49 6.49 6.34 6.34 8800 6.34 down up incorrect
CSCO.US Cisco Systems Inc 20260615 0 122.56 122.59 119.53 120.17 23148000 119.7221 down up incorrect
CSGP.US CoStar Group Inc 20260615 0 32.68 34.08 31.91 32.04 6018600 32.04 down down correct
CSIQ.US Canadian Solar Inc 20260615 0 17.14 17.62 16.37 16.88 2088500 16.88 down down correct
CSPI.US CSP Inc 20260615 0 9.3 9.77 9.26 9.42 17700 9.42 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260615 0 20.25 20.47 20.25 20.43 237727 20.2958 up up correct
CSTE.US Caesarstone Ltd 20260615 0 1.82 1.95 1.8 1.83 63156 1.83 up up correct
CSTL.US Castle Biosciences Inc 20260615 0 20.73 21.02 20.375 20.66 220500 20.66 down down correct
CSWC.US Capital Southwest Corporation 20260615 0 23.27 23.62 23.12 23.12 662200 22.9329 down down correct
CSX.US CSX Corporation 20260615 0 47.68 47.74 46.82 47.39 13764800 47.39 down up incorrect
CTAS.US Cintas Corporation 20260615 0 174.47 176.97 173.48 174.74 1914100 174.74 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260615 0 70.71 70.95 68.71 68.82 77900 68.82 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260615 0 4.04 4.06 3.9 3.93 1551476 3.93 down down correct
CTMX.US CytomX Therapeutics Inc 20260615 0 3.05 3.13 2.98 3.04 2921200 3.04 down down correct
CTRE.US CareTrust REIT Inc 20260615 0 36.9 37.05 36.42 37.04 5284400 36.6831 up up correct
CTRM.US Castor Maritime Inc 20260615 0 2.27 2.3 2.23 2.26 50200 2.26 down up incorrect
CTRN.US Citi Trends Inc 20260615 0 51.5 55.86 50.62 55.25 200400 55.25 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260615 0 52.13 52.13 50.08 50.82 11623700 50.82 down down correct
CTSO.US Cytosorbents Corporation 20260615 0 0.4 0.45 0.382 0.432 228500 0.432 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260615 0 0.549 0.565 0.531 0.54 289300 0.54 down down correct
CUE.US Cue Biopharma Inc 20260615 0 24.53 27.93 24.53 25.8 79088 25.8 up up correct
CUEN.US Cuentas Inc 20260615 0 0.2895 0.2899 0.27 0.27 10094 0.27 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260615 0 15.55 15.55 15.425 15.48 546 15.48 down down correct
CURI.US CuriosityStream Inc 20260615 0 2.58 2.67 2.51 2.55 716200 2.55 down down correct
CVBF.US CVB Financial Corp 20260615 0 21.23 21.45 20.8 20.84 1331400 20.652 down down correct
CVCO.US Cavco Industries Inc 20260615 0 602.51 610.9 589.84 592.48 77300 592.48 down down correct
CVGI.US Commercial Vehicle Group Inc 20260615 0 5.43 5.64 5.07 5.16 312500 5.16 down down correct
CVLG.US Covenant Logistics Group Inc 20260615 0 45.56 45.71 43.53 44.81 257300 44.81 down down correct
CVLT.US Commvault Systems Inc 20260615 0 127.94 130.14 126.03 127.34 752100 127.34 down down correct
CVRX.US CVRx Inc. Common Stock 20260615 0 5.15 5.24 4.92 4.98 90200 4.98 down down correct
CVV.US CVD Equipment Corporation 20260615 0 6.96 6.96 6.47 6.81 157900 6.81 down down correct
CWBC.US Community West Bancshares 20260615 0 25.91 25.99 25.16 25.36 447200 25.36 down down correct
CWCO.US Consolidated Water Co. Ltd 20260615 0 29.89 30.7199 29.5312 29.83 90263 29.6884 down down correct
CWST.US Casella Waste Systems Inc 20260615 0 88.51 89.19 87.39 88.1 737100 88.1 down down correct
CXDO.US Crexendo Inc 20260615 0 7.41 7.68 7.4 7.48 634500 7.48 up up correct
CYAN.US Cyanotech Corporation 20260615 0 0.39 0.39 0.39 0.39 100 0.39
CYCN.US Cyclerion Therapeutics Inc 20260615 0 3.31 3.4 3.18 3.18 37000 3.18 down down correct
CYPS.US Cyclo3pss Corporation 20260615 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260615 0 14.83 14.95 14.4 14.83 545000 14.83
CYTK.US Cytokinetics Incorporated 20260615 0 70.15 71.38 68.84 71.38 1012300 71.38 up up correct
CZNC.US Citizens & Northern Corporation 20260615 0 22.1 22.23 21.41 21.49 63000 21.49 down down correct
CZR.US Caesars Entertainment Inc 20260615 0 29.46 29.51 29.36 29.5 3775700 29.5 up up correct
CZWI.US Citizens Community Bancorp Inc 20260615 0 21.72 21.72 20.75 20.87 76200 20.87 down down correct
DAKT.US Daktronics Inc 20260615 0 20.74 20.95 20.33 20.81 342500 20.81 up down incorrect
DARE.US Daré Bioscience Inc 20260615 0 2.01 2.095 1.97 1.98 221800 1.98 down down correct
DBGI.US Digital Brands Group Inc 20260615 0 0.0237 0.0246 0.0195 0.0209 3753700 0.836 down up incorrect
DBVT.US DBV Technologies S.A 20260615 0 17.68 18.5 17.62 18.12 175900 18.12 up up correct
DBX.US Dropbox Inc 20260615 0 26.9 27.34 26.8 27.23 3720600 27.23 up up correct
DCBO.US Docebo Inc 20260615 0 18.19 18.64 17.96 18.05 58333 18.05 down down correct
DCGO.US DocGo Inc 20260615 0 0.58 0.626 0.569 0.58 542700 0.58
DCOM.US Dime Community Bancshares Inc 20260615 0 40.36 40.76 39.12 39.24 288000 39.0017 down down correct
DCTH.US Delcath Systems Inc 20260615 0 12.05 12.178 11.66 11.79 449500 11.79 down down correct
DDOG.US Datadog Inc 20260615 0 236 238.67 228.25 233.09 5812800 233.09 down down correct
DFH.US Dream Finders Homes Inc 20260615 0 15.42 16.1399 14.91 14.91 606299 14.91 down down correct
DGICA.US Donegal Group Inc 20260615 0 17.61 17.65 17.24 17.34 80200 17.34 down down correct
DGICB.US Donegal Group Inc 20260615 0 18.22 18.22 18.22 18.22 96 18.22
DGII.US Digi International Inc 20260615 0 69.62 69.91 68.28 68.96 278400 68.96 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260615 0 0.86 0.908 0.793 0.804 314100 0.804 down down correct
DHC.US Diversified Healthcare Trust 20260615 0 9.09 9.09 8.76 8.83 1870400 8.8204 down down correct
DHCNI.US DHCNI 20260615 0 18.25 18.28 18.11 18.21 4000 17.8595 down down correct
DHCNL.US Diversified Healthcare Trust 20260615 0 18.68 18.8 18.25 18.602 6085 18.602 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260615 0 4.08 4.245 4.02 4.09 112000 4.09 up up correct
DIOD.US Diodes Incorporated 20260615 0 112.67 116.12 111.68 113.15 376600 113.15 up up correct
DJCO.US Daily Journal Corporation 20260615 0 564.53 574.3 554.78 556.33 30900 556.33 down down correct
DKNG.US DraftKings Inc 20260615 0 28.53 29.265 28.32 28.79 10608700 28.79 up down incorrect
DLHC.US DLH Holdings Corp 20260615 0 5.52 5.53 5.52 5.52 4800 5.52
DLO.US DLocal Limited Class A Common Shares 20260615 0 12.5 12.765 12.45 12.66 1775633 12.66 up up correct
DLPN.US Dolphin Entertainment Inc 20260615 0 1.16 1.24 1.14 1.14 31100 1.14 down down correct
DLTH.US Duluth Holdings Inc 20260615 0 4.91 4.91 4.562 4.74 320900 4.74 down down correct
DLTR.US Dollar Tree Inc 20260615 0 115.37 117.41 111.97 112.88 2188700 112.88 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260615 0 5.68 5.8399 5.56 5.63 185800 5.63 down down correct
DMLP.US Dorchester Minerals L.P 20260615 0 26.86 26.995 25.95 26 225240 26 down down correct
DMRC.US Digimarc Corporation 20260615 0 11.63 12.04 11.18 11.33 313111 11.33 down down correct
DNLI.US Denali Therapeutics Inc 20260615 0 21.86 22.44 21.41 22.22 1448800 22.22 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260615 0 4.34 4.34 3.935 3.99 3076600 3.99 down down correct
DOCU.US DocuSign Inc 20260615 0 45.45 46.5 43.4 44.195 5503400 44.195 down down correct
DOGZ.US Dogness (International) Corporation 20260615 0 1.15 1.28 1.15 1.25 63600 1.25 up up correct
DOMO.US Domo Inc 20260615 0 3.14 3.31 3.04 3.26 3666400 3.26 up up correct
DORM.US Dorman Products Inc 20260615 0 128.92 131 126.02 126.14 225400 126.14 down up incorrect
DOX.US Amdocs Limited 20260615 0 56.85 57.35 55.65 55.9 1494900 55.2818 down down correct
DOYU.US DouYu International Holdings Limited 20260615 0 4.92 4.94 4.75 4.78 40400 4.78 down down correct
DPRO.US Draganfly Inc. Common Shares 20260615 0 6.2 6.36 5.88 5.885 1159867 5.885 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260615 0 19.04 19.04 18.662 18.793 5300 17.4756 down down correct
DRIO.US DarioHealth Corp 20260615 0 6.9 7.29 6.9 7.15 1606 7.15 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260615 0 1.2 1.21 1.17 1.2 42200 1.2
DRMAW.US Dermata Therapeutics Inc. Warrant 20260615 0 0.0183 0.0183 0.0183 0.0183 11404 0.0183
DRVN.US Driven Brands Holdings Inc 20260615 0 13.56 13.82 13.385 13.46 1005300 13.46 down down correct
DSAC.US Duddell Street Acquisition Corp 20260615 0 10.05 10.05 10.05 10.05 300 10.05
DSGN.US Design Therapeutics Inc 20260615 0 11.09 11.36 11.04 11.14 822400 11.14 up up correct
DSGX.US The Descartes Systems Group Inc 20260615 0 73.3 74.7 72.35 72.51 350200 72.51 down down correct
DSP.US Viant Technology Inc 20260615 0 11.17 11.475 10.83 11.11 850413 11.11 down down correct
DSWL.US Deswell Industries Inc 20260615 0 3.29 3.3 3.24 3.28 13100 3.0257 down down correct
DTIL.US Precision BioSciences Inc 20260615 0 6.18 6.363 6.1 6.21 144300 6.21 up down incorrect
DTSS.US Datasea Inc 20260615 0 0.8928 0.95 0.58 0.78 636580 0.78 down down correct
DTST.US Data Storage Corporation 20260615 0 3.19 3.42 3.15 3.31 29200 3.31 up up correct
DUO.US Fangdd Network Group Ltd 20260615 0 0.88 0.915 0.84 0.859 89000 0.859 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260615 0 122.75 129.8 119.93 127.06 1510500 127.06 up up correct
DUOT.US Duos Technologies Group Inc 20260615 0 12.66 13.2 12.09 12.23 503486 12.23 down down correct
DWSN.US Dawson Geophysical Company 20260615 0 4.55 4.88 4.41 4.48 88700 4.48 down down correct
DXCM.US DexCom Inc 20260615 0 75.7 75.7 73.53 74.22 5388500 74.22 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260615 0 0.67 0.74 0.67 0.69 115200 0.69 up up correct
DXPE.US DXP Enterprises Inc 20260615 0 171.56 173.3 167.52 168.08 88200 168.08 down down correct
DXYN.US The Dixie Group Inc 20260615 0 0.3999 0.3999 0.3205 0.3205 3544 0.3205 down down correct
DYAI.US Dyadic International Inc 20260615 0 0.71 0.8 0.71 0.8 262900 0.8 up up correct
DYN.US Dyne Therapeutics Inc 20260615 0 18.46 19.39 18.19 18.73 1644000 18.73 up up correct
EA.US Electronic Arts Inc 20260615 0 203.15 203.32 202.76 203.12 1092600 203.12 down down correct
EBAY.US eBay Inc 20260615 0 109.25 111.11 108.64 109.18 4771600 109.18 down down correct
EBC.US Eastern Bankshares Inc 20260615 0 20.92 20.99 20.4 20.42 4952900 20.42 down down correct
EBET.US Esports Technologies Inc 20260615 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260615 0 23.79 24.05 23.05 23.16 85800 23.16 down down correct
EBON.US Ebang International Holdings Inc 20260615 0 2 2.401 2 2.16 4600 2.16 up up correct
ECHO.US Echo Global Logistics Inc 20260615 0 117.33 118.88 108.9 117.87 17880600 117.87 up up correct
ECOR.US electroCore Inc 20260615 0 10.44 10.495 9.07 9.11 159100 9.11 down down correct
ECPG.US Encore Capital Group Inc 20260615 0 81.58 84.19 81.34 82.65 386100 82.65 up up correct
EDAP.US EDAP TMS S.A 20260615 0 4.8 4.8 4.65 4.75 19557 4.75 down down correct
EDIT.US Editas Medicine Inc 20260615 0 2.55 2.65 2.44 2.46 2466300 2.46 down down correct
EDRY.US EuroDry Ltd 20260615 0 22.61 28 22.61 25.06 135041 25.06 up up correct
EDSA.US Edesa Biotech Inc 20260615 0 5.95 6.23 5.55 5.94 185900 5.94 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260615 0 0.975 0.975 0.95 0.95 1378 0.95 down down correct
EDUC.US Educational Development Corporation 20260615 0 1.35 1.41 1.35 1.4 21000 1.4 up up correct
EEFT.US Euronet Worldwide Inc 20260615 0 66.73 68.61 66.3 66.9 653300 66.9 up up correct
EEIQ.US Elite Education Group International Limited 20260615 0 3.08 3.285 2.96 3.08 13300 3.08
EFOI.US Energy Focus Inc 20260615 0 3.1 3.252 3.1 3.1 37300 3.1
EFSC.US Enterprise Financial Services Corp 20260615 0 64.19 64.56 62.53 62.77 211200 62.77 down down correct
EFTR.US Effector Therapeutics Inc 20260615 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260615 0 7.58 7.64 7.36 7.39 263596 7.39 down down correct
EGBN.US Eagle Bancorp Inc 20260615 0 28.69 28.99 27.7 27.83 178200 27.83 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260615 0 31.115 31.16 31.0492 31.0492 1204 30.8956 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260615 0 0.002 0.625 0.002 0.615 400 0.615 up up correct
EH.US EHang Holdings Limited 20260615 0 6.91 7.98 6.91 7.6 2006600 7.6 up up correct
EHTH.US eHealth Inc 20260615 0 1.81 1.85 1.705 1.73 160175 1.73 down down correct
EIOAX.US EIOAX 20260615 0 8.36 8.36 8.36 8.36 0 8.0533
EIOMX.US EIOMX 20260615 0 8.24 8.24 8.24 8.24 0 7.9268
EJH.US E 20260615 0 1.7 1.775 1.48 1.58 15702 1.58 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260615 0 3.61 3.7 3.41 3.43 958900 3.43 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260615 0 14.1 17.5 13.8 14.7 37700 14.7 up up correct
ELSE.US Electro 20260615 0 7.67 7.68 7.66 7.68 1500 7.68 up up correct
ELTK.US Eltek Ltd 20260615 0 9.16 9.71 9.16 9.67 13300 9.67 up up correct
ELYS.US Elys Game Technology Corp 20260615 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260615 0 22.01 22.01 21.22 21.4 33400 21.4 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260615 0 0.707 0.707 0.65 0.66 20407 9.9 down down correct
ENPH.US Enphase Energy Inc 20260615 0 56.62 56.62 50.67 52.4 6581600 52.4 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260615 0 0.256 0.285 0.252 0.27 1721800 0.27 up up correct
ENSG.US The Ensign Group Inc 20260615 0 151.42 152.99 150 150.71 705400 150.6481 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260615 0 11.95 12.22 11.41 11.44 114011 11.44 down down correct
ENTG.US Entegris Inc 20260615 0 159.63 168 159 162.89 5289600 162.89 up up correct
ENTX.US Entera Bio Ltd 20260615 0 1.25 1.25 1.17 1.21 86591 1.21 down down correct
ENVB.US Enveric Biosciences Inc 20260615 0 1.6 1.73 1.42 1.48 346300 1.48 down down correct
ENVX.US Enovix Corporation 20260615 0 7.09 7.396 7.045 7.08 5173200 7.08 down down correct
EOLS.US Evolus Inc 20260615 0 6.76 6.895 6.615 6.75 904200 6.75 down down correct
EOSE.US Eos Energy Enterprises Inc 20260615 0 6.42 6.607 6.26 6.38 13535900 6.38 down down correct
EPSN.US Epsilon Energy Ltd 20260615 0 5.47 5.47 5.18 5.26 217329 5.26 down down correct
EQ.US Equillium Inc 20260615 0 2.84 2.92 2.78 2.8 362100 2.8 down down correct
EQBK.US Equity Bancshares Inc 20260615 0 48.18 48.93 47.21 47.27 83100 47.0967 down down correct
EQIX.US Equinix Inc. (REIT) 20260615 0 1050.45 1077.21 1044.34 1064.38 672800 1064.38 up up correct
ERAS.US Erasca Inc. Common Stock 20260615 0 14.07 14.49 13.85 14.43 2916400 14.43 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260615 0 12.41 12.41 12.1 12.22 5103600 12.22 down down correct
ERIE.US Erie Indemnity Company 20260615 0 226.99 228.6 222.92 224.04 141200 222.7653 down down correct
ERII.US Energy Recovery Inc 20260615 0 8.52 9.06 8.43 8.76 2072800 8.76 up up correct
ESCA.US Escalade Incorporated 20260615 0 18.61 18.76 18.2626 18.39 34439 18.2429 down down correct
ESEA.US Euroseas Ltd 20260615 0 72 72.5 70.17 71.83 50481 71.83 down down correct
ESLT.US Elbit Systems Ltd 20260615 0 834.58 841.62 808 814.65 134100 813.5983 down up incorrect
ESPR.US Esperion Therapeutics Inc 20260615 0 3.15 3.17 3.15 3.15 8827400 3.15
ESQ.US Esquire Financial Holdings Inc 20260615 0 115.92 118.77 113.45 113.45 152700 113.45 down up incorrect
ESSC.US East Stone Acquisition Corporation 20260615 0 30.71 30.71 30.42 30.43 6800 30.3564 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260615 0 84.02 85 81.43 84.21 478800 84.21 up up correct
ETON.US Eton Pharmaceuticals Inc 20260615 0 31.79 32.18 30.89 32.15 265900 32.15 up up correct
ETSY.US Etsy Inc 20260615 0 70.99 72.66 70.26 72.19 4122563 72.19 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260615 0 9.25 9.5 8.7 9.14 138500 9.14 down down correct
EVER.US EverQuote Inc 20260615 0 19.9 20.68 19.79 20.24 450800 20.24 up up correct
EVFM.US Evofem Biosciences Inc 20260615 0 0.008 0.009 0.007 0.008 790700 0.008
EVGN.US Evogene Ltd 20260615 0 0.57 0.59 0.55 0.58 154200 0.58 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260615 0 2.06 2.11 1.99 2.04 2883500 2.04 down down correct
EVGOW.US EVgo Equity Warrants 20260615 0 0.011 0.0141 0.011 0.0124 296171 0.0124 up up correct
EVLO.US Evelo Biosciences Inc 20260615 0 0.0001 0.0001 0.0001 0.0001 1500 0.0001
EVLV.US Newhold Investment Corp 20260615 0 6.2 6.335 6.1 6.13 2266800 6.13 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260615 0 0.0253 0.0317 0.0223 0.023 53243 0.023 down down correct
EVOL.US Evolving Systems Inc 20260615 0 0.6 0.6 0.6 0.6 1200 0.6
EWBC.US East West Bancorp Inc 20260615 0 136 136 131 131.32 965000 131.32 down down correct
EWTX.US Edgewise Therapeutics Inc 20260615 0 35.44 36.9 34.72 35.21 933700 35.21 down down correct
EXC.US Exelon Corporation 20260615 0 46.1 46.58 45.43 46.18 6809600 46.18 up up correct
EXEL.US Exelixis Inc 20260615 0 53.3 53.35 52.03 53 2025500 53 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260615 0 1.27 1.33 1.26 1.31 702400 1.31 up up correct
EXLS.US ExlService Holdings Inc 20260615 0 28.69 29.16 28.18 28.41 1853700 28.41 down down correct
EXPD.US Expeditors International of Washington Inc 20260615 0 165.58 166.26 163 163.23 1718000 163.23 down down correct
EXPE.US Expedia Group Inc 20260615 0 229.9 239.49 229.23 236.98 1675300 236.98 up up correct
EXPO.US Exponent Inc 20260615 0 57.18 58.23 56.8 57.24 450800 57.24 up up correct
EXTR.US Extreme Networks Inc 20260615 0 31.5 32.06 31.12 31.67 2280622 31.67 up up correct
EYE.US National Vision Holdings Inc 20260615 0 18.64 19.18 17.865 17.96 2223900 17.96 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260615 0 35.31 35.31 35.31 35.31 16 35.1743
EYES.US Second Sight Medical Products Inc 20260615 0 25.84 25.95 25.8 25.8 30600 25.8 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260615 0 13.09 13.33 11.93 12.08 1083900 12.08 down down correct
EZGO.US EZGO Technologies Ltd 20260615 0 1.43 1.46 1.34 1.37 146300 1.37 down down correct
EZPW.US EZCORP Inc 20260615 0 31.4 32.27 31.36 32.24 576000 32.24 up up correct
FA.US First Advantage Corporation Common Stock 20260615 0 16.78 17.25 16.48 16.99 13837200 16.99 up up correct
FAMI.US Farmmi Inc 20260615 0 1.17 1.49 1.17 1.36 237100 1.36 up up correct
FANG.US Diamondback Energy Inc 20260615 0 183.11 190.838 182.3 189.96 3360469 189.96 up up correct
FAST.US Fastenal Company 20260615 0 46.84 46.91 46.02 46.1 5959700 46.1 down down correct
FATE.US Fate Therapeutics Inc 20260615 0 2.105 2.15 1.95 2.01 2859148 2.01 down down correct
FB.US Meta Platforms Inc. 20260615 0 44.61 44.63 44.59 44.63 17900 44.2924 up up correct
FBIO.US Fortress Biotech Inc 20260615 0 2.8 2.95 2.8 2.86 463800 2.86 up up correct
FBIOP.US Fortress Biotech Inc 20260615 0 20.9 21.43 20.81 20.88 38600 20.88 down down correct
FBIZ.US First Business Financial Services Inc 20260615 0 60.86 61.3 59.21 59.36 30200 59.36 down down correct
FBNC.US First Bancorp 20260615 0 61.99 62.455 60.5175 60.75 143762 60.5224 down down correct
FBRT.US PE 20260615 0 19.71 19.8199 19.71 19.78 14242 19.3077 up up correct
FBRX.US Forte Biosciences Inc 20260615 0 17.74 18.35 17.45 18.05 125000 18.05 up up correct
FCAP.US First Capital Inc 20260615 0 64.09 64.09 63.01 63.49 2400 63.49 down down correct
FCBC.US First Community Bankshares Inc 20260615 0 44.29 44.45 42.55 42.67 73300 42.67 down down correct
FCCO.US First Community Corporation 20260615 0 32.5 33.03 31.3 31.35 107800 31.35 down down correct
FCEL.US FuelCell Energy Inc 20260615 0 17.87 18.62 16.7 17.5 7418700 17.5 down down correct
FCFS.US FirstCash Inc 20260615 0 224.15 227 220.73 223.78 376200 223.78 down down correct
FCNCA.US First Citizens BancShares Inc 20260615 0 2115.95 2123.27 2061.8201 2068.75 110800 2068.75 down down correct
FCNCP.US First Citizens BancShares Inc 20260615 0 20.26 20.62 20.22 20.34 19400 20.34 up up correct
FCREX.US FCREX 20260615 0 11.83 11.83 11.83 11.83 0 11.7439
FCRIX.US FCRIX 20260615 0 11.87 11.87 11.87 11.87 0 11.7808
FCRUX.US FCRUX 20260615 0 11.81 11.81 11.81 11.81 0 11.7279
FCUV.US Focus Universal Inc. Common Stock 20260615 0 0.8051 0.8051 0.7649 0.7701 22116 3.0804 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260615 0 49.38 49.74 49.38 49.74 5700 49.74 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260615 0 9.04 9.8 8.96 9.22 1064900 9.22 up up correct
FDUS.US Fidus Investment Corporation 20260615 0 18.88 19.09 18.5 18.61 640200 17.99 down down correct
FECAX.US FECAX 20260615 0 22.08 22.08 22.08 22.08 0 21.9196
FEIM.US Frequency Electronics Inc 20260615 0 79.75 80 70.71 74.31 183200 74.31 down down correct
FELE.US Franklin Electric Co. Inc 20260615 0 104.12 105.09 103.31 103.5 210200 103.5 down down correct
FEMY.US Femasys Inc. Common Stock 20260615 0 4.35 4.35 3.87 3.98 97400 3.98 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260615 0 9.08 9.19 8.9512 9.19 124376 9.19 up up correct
FFBC.US First Financial Bancorp 20260615 0 32.42 32.66 31.62 31.71 684000 31.71 down down correct
FFBW.US FFBW Inc 20260615 0 15.62 15.62 15.55 15.55 1100 15.55 down down correct
FFIN.US First Financial Bankshares Inc 20260615 0 33.79 34.08 33.11 33.35 897500 33.35 down down correct
FFIV.US F5 Networks Inc 20260615 0 397.71 404 392.88 396.81 544300 396.81 down down correct
FGBI.US First Guaranty Bancshares Inc 20260615 0 10.93 11.015 10.5 10.51 27200 10.4992 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260615 0 20.26 20.31 20.26 20.26 1000 20.26
FHB.US First Hawaiian Inc 20260615 0 28.74 29.03 28.14 28.2 1159200 28.2 down down correct
FHN.US PF 20260615 0 17.4799 17.48 17.23 17.23 8837 16.9401 down down correct
FHTX.US Foghorn Therapeutics Inc 20260615 0 4.21 4.29 4.03 4.11 129706 4.11 down down correct
FIBK.US First Interstate BancSystem Inc 20260615 0 37.39 37.63 36.37 36.43 802300 36.43 down down correct
FINW.US FinWise Bancorp Common Stock 20260615 0 14.52 14.595 14.26 14.31 6979 14.31 down down correct
FISI.US Financial Institutions Inc 20260615 0 38.05 38.47 37.05 37.15 176000 37.15 down down correct
FISV.US Fiserv Inc 20260615 0 49.31 50.65 47.37 47.91 26925800 47.91 down down correct
FITB.US Fifth Third Bancorp 20260615 0 55 55.3 52.96 53 10265700 52.6266 down down correct
FITBI.US Fifth Third Bancorp 20260615 0 25.66 25.95 25.66 25.8518 33066 25.8518 up up correct
FITBO.US Fifth Third Bancorp 20260615 0 18.41 18.5468 18.39 18.47 24477 18.1598 up up correct
FITBP.US Fifth Third Bancorp 20260615 0 23.5501 23.85 23.5501 23.785 4226 23.4077 up up correct
FIVE.US Five Below Inc 20260615 0 199.21 201 193.02 193.92 1241800 193.92 down down correct
FIVN.US Five9 Inc 20260615 0 21.35 21.66 20.54 20.66 2295600 20.66 down down correct
FIZZ.US National Beverage Corp 20260615 0 36.65 36.81 36.12 36.55 309700 33.0377 down down correct
FKWL.US Franklin Wireless Corp 20260615 0 2.8 2.82 2.63 2.64 101350 2.64 down down correct
FLEX.US Flex Ltd 20260615 0 154.84 155.7 145.32 149.22 4655900 149.22 down down correct
FLGT.US Fulgent Genetics Inc 20260615 0 18.84 18.87 18.29 18.35 197600 18.35 down down correct
FLL.US Full House Resorts Inc 20260615 0 3.32 3.35 3 3.04 379600 3.04 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260615 0 24.72 25.09 22.8 24.18 8970400 24.18 down down correct
FLNT.US Fluent Inc 20260615 0 2.66 2.86 2.48 2.61 183100 2.61 down up incorrect
FLUX.US Flux Power Holdings Inc 20260615 0 0.88 0.912 0.88 0.88 76200 0.88
FLWS.US 1 20260615 0 4.41 4.43 4.2 4.27 222700 4.27 down up incorrect
FLXN.US Flexion Therapeutics Inc 20260615 0 25.16 25.16 25.135 25.135 1361 24.9105 down up incorrect
FLXS.US Flexsteel Industries Inc 20260615 0 63.6 65 63.2 63.665 46250 63.4262 up down incorrect
FLYW.US Flywire Corporation 20260615 0 14.8 15.51 14.79 15.31 2646400 15.31 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260615 0 28.8 28.89 28.2 28.39 79632 28.1719 down up incorrect
FMBH.US First Mid Bancshares Inc 20260615 0 49.03 49.03 45.78 45.87 143496 45.87 down up incorrect
FMNB.US Farmers National Banc Corp 20260615 0 14.54 14.6 14.29 14.33 322400 14.33 down down correct
FNKO.US Funko Inc 20260615 0 5.46 5.613 5.39 5.48 482900 5.48 up up correct
FNLC.US The First Bancorp Inc 20260615 0 30.9 30.9 29.99 30.1 14300 29.775 down down correct
FNWB.US First Northwest Bancorp 20260615 0 10.78 10.88 10.48 10.56 25146 10.56 down down correct
FNWD.US Finward Bancorp Common Stock 20260615 0 33.49 33.84 33.35 33.5 12900 33.3809 up up correct
FORA.US Forian Inc 20260615 0 2.77 2.93 2.77 2.79 5199 2.79 up up correct
FORM.US FormFactor Inc 20260615 0 148.29 152.9 146.45 152.6 1739600 152.6 up up correct
FORR.US Forrester Research Inc 20260615 0 6.98 7.05 6.56 6.72 109200 6.72 down down correct
FORTY.US Formula Systems (1985) Ltd 20260615 0 118.13 122 117.5 117.5 256 117.5 down down correct
FOSL.US Fossil Group Inc 20260615 0 4.44 4.6756 4.27 4.29 800304 4.29 down down correct
FOX.US Fox Corporation 20260615 0 52.03 52.87 48.31 49.955 6970000 49.955 down down correct
FOXA.US Fox Corporation 20260615 0 56.98 58.4 53.245 54.76 33618700 54.76 down down correct
FOXF.US Fox Factory Holding Corp 20260615 0 18.29 18.82 18.25 18.41 352400 18.41 up up correct
FRAF.US Franklin Financial Services Corporation 20260615 0 60.87 62.01 58.63 59.69 16800 59.69 down down correct
FRBA.US First Bank 20260615 0 16.62 16.8 16.26 16.35 82800 16.35 down up incorrect
FRHC.US Freedom Holding Corp 20260615 0 137.74 140 133 138.9 314400 138.9 up up correct
FRME.US First Merchants Corporation 20260615 0 42.28 42.52 40.99 41.15 294300 41.15 down down correct
FROG.US JFrog Ltd 20260615 0 79.21 80.59 78.2 80.39 2307000 80.39 up up correct
FROPX.US FROPX 20260615 0 14.43 14.43 14.43 14.43 0 14.2808
FRPH.US FRP Holdings Inc 20260615 0 24.09 24.09 23.39 23.47 36600 23.47 down down correct
FRPT.US Freshpet Inc 20260615 0 53.45 55.6 53.055 54.49 1440200 54.49 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260615 0 9.41 9.72 9.36 9.51 16654900 9.51 up down incorrect
FRST.US Primis Financial Corp 20260615 0 15.78 15.8 15.33 15.35 201800 15.35 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260615 0 1.57 1.67 1.53 1.62 164600 1.62 up up correct
FSBC.US Five Star Bancorp 20260615 0 45.05 45.475 43.705 43.88 119778 43.88 down down correct
FSBW.US FS Bancorp Inc 20260615 0 42.71 42.71 41.19 41.35 12329 41.35 down down correct
FSEA.US First Seacoast Bancorp 20260615 0 16.8 16.82 16.79 16.79 58244 16.79 down down correct
FSLR.US First Solar Inc 20260615 0 272.67 275.94 264.04 273.51 2060500 273.51 up down incorrect
FSTR.US L.B. Foster Company 20260615 0 43.01 43.28 41.6 41.98 64200 41.98 down down correct
FSV.US FirstService Corporation 20260615 0 143.81 145.18 141.58 143.71 217600 143.4013 down down correct
FTCI.US FTC Solar Inc 20260615 0 4.37 4.661 4.37 4.51 31000 4.51 up up correct
FTDR.US Frontdoor Inc 20260615 0 69.36 71.63 68.73 69.79 1096100 69.79 up up correct
FTEK.US Fuel Tech Inc 20260615 0 1.34 1.3411 1.29 1.31 77149 1.31 down down correct
FTFT.US Future FinTech Group Inc 20260615 0 0.87 0.88 0.78 0.81 45150 3.24 down down correct
FTHM.US Fathom Holdings Inc 20260615 0 0.4295 0.6 0.42 0.4402 1631389 0.4402 up up correct
FTNT.US Fortinet Inc 20260615 0 146.32 149.5 143.98 149.49 5207300 149.49 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260615 0 8.73 8.73 8.69 8.71 38800 8.6832 down down correct
FULC.US Fulcrum Therapeutics Inc 20260615 0 3.52 3.62 3.47 3.51 3335000 3.51 down down correct
FULT.US Fulton Financial Corporation 20260615 0 23.4 23.66 22.83 22.9 2781400 22.7201 down down correct
FULTP.US Fulton Financial Corporation 20260615 0 18.5 18.58 18.393 18.58 3900 18.2551 up up correct
FUNC.US First United Corporation 20260615 0 42.06 42.83 41.26 41.46 15800 41.2223 down down correct
FUND.US Sprott Focus Trust Inc 20260615 0 10.1 10.21 10.07 10.15 10900 10.15 up up correct
FUSB.US First US Bancshares Inc 20260615 0 16.17 16.3 16.15 16.18 2700 16.18 up up correct
FUTU.US Futu Holdings Limited 20260615 0 101.6 103.33 99.82 100.12 2221000 100.12 down up incorrect
FVCB.US FVCBankcorp Inc 20260615 0 16.86 16.93 16.54 16.57 258400 16.57 down up incorrect
FWONA.US Formula One Group 20260615 0 82.82 84.85 82.26 83.26 127800 83.26 up up correct
FWONK.US Formula One Group 20260615 0 89.62 91.73 89.165 90.04 2306500 90.04 up up correct
FWRD.US Forward Air Corporation 20260615 0 13.35 14.02 13.26 13.58 1158000 13.58 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260615 0 12.44 12.63 11.805 11.85 1368500 11.85 down down correct
FXNC.US First National Corporation 20260615 0 30.36 30.86 29.17 29.29 82100 29.29 down down correct
GABC.US German American Bancorp Inc 20260615 0 45.995 46.07 44.79 44.97 134933 44.97 down down correct
GAIA.US Gaia Inc 20260615 0 2.56 2.6 2.49 2.51 53900 2.51 down down correct
GAIN.US Gladstone Investment Corporation 20260615 0 15.45 15.6 15.28 15.32 230600 15.1609 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260615 0 24.04 24.04 23.995 24 2100 23.6964 down down correct
GALT.US Galectin Therapeutics Inc 20260615 0 2.67 2.78 2.58 2.62 276500 2.62 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260615 0 2.42 2.48 2.37 2.43 708854 2.43 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260615 0 0.421 0.468 0.42 0.456 1462700 0.456 up up correct
GANX.US Gain Therapeutics Inc 20260615 0 1.71 1.79 1.7 1.75 447150 1.75 up down incorrect
GASS.US StealthGas Inc 20260615 0 9.65 9.9032 9.22 9.23 158040 9.23 down up incorrect
GBCI.US Glacier Bancorp Inc 20260615 0 50.38 50.99 49.18 49.33 1090500 49.0202 down down correct
GBDC.US Golub Capital BDC Inc 20260615 0 12.98 13.11 12.71 12.72 1439100 12.72 down down correct
GBLI.US Global Indemnity Group LLC 20260615 0 26.25 26.25 26 26 4300 25.65 down down correct
GBNY.US Generations Bancorp NY Inc 20260615 0 15.08 15.08 15.08 15.08 0 15.08
GCBC.US Greene County Bancorp Inc 20260615 0 30.07 30.43 26.94 29.66 31700 29.66 down up incorrect
GCMG.US GCM Grosvenor Inc 20260615 0 11.4 11.52 11.28 11.41 416501 11.41 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20260615 0 21.96 21.96 21.96 21.96 0 21.96
GDEV.US Nexters Inc. Ordinary Shares 20260615 0 13.02 13.46 11.99 12.7 849 12.7 down down correct
GDEVW.US Nexters Inc. Warrant 20260615 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260615 0 2.7 2.75 2.67 2.73 1163900 2.73 up up correct
GDS.US GDS Holdings Limited 20260615 0 32.81 33.61 32.81 33.49 1833800 33.49 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260615 0 6.43 6.59 6.29 6.35 1069300 6.35 down down correct
GECC.US Great Elm Capital Corporation 20260615 0 5.83 6.08 5.7 5.7 172873 5.7 down down correct
GEG.US Great Elm Group Inc 20260615 0 2.28 2.35 2.24 2.24 8600 2.24 down down correct
GENC.US Gencor Industries Inc 20260615 0 14.8 15.0546 14.7558 14.81 32182 14.81 up up correct
GENE.US Genetic Technologies Limited 20260615 0 1942.6 1946.4 1937.1 1937.1 441 1937.1 down down correct
GEOS.US Geospace Technologies Corporation 20260615 0 7.31 7.775 7.26 7.35 122116 7.35 up up correct
GERN.US Geron Corporation 20260615 0 1.16 1.21 1.15 1.15 9845000 1.15 down down correct
GEVO.US Gevo Inc 20260615 0 1.4 1.5 1.4 1.43 3056000 1.43 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260615 0 0.45 0.45 0.41 0.446 617000 0.446 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260615 0 0.0798 0.0798 0.0798 0.0798 524 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260615 0 85.4 86 82.54 83.98 2067100 83.8592 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260615 0 55.8 56.6 55.52 55.96 1229800 55.96 up up correct
GH.US Guardant Health Inc 20260615 0 135 135 128.53 129.82 1649000 129.82 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260615 0 21.57 21.577 20.12 20.37 159500 20.37 down down correct
GIGM.US GigaMedia Limited 20260615 0 1.37 1.41 1.37 1.38 1800 1.38 up up correct
GIII.US G 20260615 0 35.52 35.7 34.55 34.63 647600 34.5286 down down correct
GILD.US Gilead Sciences Inc 20260615 0 125.29 125.4 122.7 124.3 6653100 124.3 down down correct
GILT.US Gilat Satellite Networks Ltd 20260615 0 15.61 15.91 14.02 14.3 1288400 14.3 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260615 0 0.199 0.204 0.19 0.192 51510 1.92 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260615 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260615 0 23.91 23.91 23.91 23.91 0 23.91
GLAD.US Gladstone Capital Corporation 20260615 0 19.46 19.65 19.08 19.11 184303 18.8048 down down correct
GLBE.US Global 20260615 0 33.19 33.79 31.485 31.61 1968300 31.61 down down correct
GLBS.US Globus Maritime Limited 20260615 0 2.5 2.75 2.5 2.74 665100 2.74 up down incorrect
GLBZ.US Glen Burnie Bancorp 20260615 0 4.7 4.7 4.7 4.7 502 4.7
GLDD.US Great Lakes Dredge & Dock Corporation 20260615 0 8.41 8.55 8.36 8.545 81221 8.545 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260615 0 0.638 0.638 0.585 0.616 131200 0.616 down down correct
GLNG.US Golar LNG Limited 20260615 0 50.47 51.2 50.19 51.2 1048000 51.2 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260615 0 47.23 47.555 46.56 46.74 1946000 46.74 down down correct
GLRE.US Greenlight Capital Re Ltd 20260615 0 16.22 16.32 15.98 16.06 234600 16.06 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260615 0 23.4 23.4 23.4 23.4 0 23.4
GLSI.US Greenwich LifeSciences Inc 20260615 0 24.4 24.58 23 23.41 59600 23.41 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260615 0 18.59 18.9999 17.88 18.12 745358 18.12 down down correct
GMBL.US Esports Entertainment Group Inc 20260615 0 0.1 0.109 0.09 0.09 51300 0.09 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260615 0 0.02 0.02 0.02 0.02 0 0.02
GNLN.US Greenlane Holdings Inc 20260615 0 3.28 3.51 3.135 3.135 23300 3.135 down down correct
GNPX.US Genprex Inc 20260615 0 0.61 0.62 0.482 0.487 73636 10.714 down down correct
GNSS.US Genasys Inc 20260615 0 1.96 1.96 1.88 1.88 86619 1.88 down down correct
GNTX.US Gentex Corporation 20260615 0 26.17 26.48 25.97 26.04 2446300 25.91 down down correct
GO.US Grocery Outlet Holding Corp 20260615 0 9.46 9.8 9.42 9.62 2471000 9.62 up up correct
GOCO.US GoHealth Inc 20260615 0 0.29 0.325 0.29 0.305 2737588 0.305 up up correct
GOGO.US Gogo Inc 20260615 0 3.7 3.815 3.56 3.62 1848000 3.62 down down correct
GOOD.US Gladstone Commercial Corporation 20260615 0 12.58 12.58 12.26 12.32 986455 12.1213 down up incorrect
GOODN.US Gladstone Commercial Corporation 20260615 0 22.535 22.535 22.41 22.43 1100 22.1585 down up incorrect
GOOG.US Alphabet Inc 20260615 0 365.99 370.65 364.65 367.11 17268600 367.11 up up correct
GOOGL.US Alphabet Inc 20260615 0 367.93 372.99 366.55 369.35 27727500 369.35 up up correct
GOSS.US Gossamer Bio Inc 20260615 0 0.17 0.18 0.166 0.167 16232300 0.167 down down correct
GOVX.US GeoVax Labs Inc 20260615 0 1.25 1.41 1.15 1.18 1060700 1.18 down down correct
GP.US GreenPower Motor Company Inc 20260615 0 1.24 1.275 1.19 1.26 284800 1.26 up up correct
GPRE.US Green Plains Inc 20260615 0 14.805 14.85 14.05 14.39 1736962 14.39 down down correct
GPRO.US GoPro Inc 20260615 0 0.79 0.815 0.75 0.75 5450000 0.75 down down correct
GRBK.US Green Brick Partners Inc 20260615 0 72.71 74.1 71.9 72.06 241300 72.06 down down correct
GRCL.US Gracell Biotechnologies Inc 20260615 0 490.3 498.95 485 498.95 4250 498.95 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20260615 0 1.45 1.545 1.44 1.51 241719 1.51 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260615 0 21.41 22.406 21.41 22.406 10100 21.9127 up up correct
GRFS.US Grifols S.A 20260615 0 7.73 7.73 7.61 7.62 394500 7.5188 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260615 0 24.61 24.61 24.61 24.61 0 24.61
GRIN.US Grindrod Shipping Holdings Ltd 20260615 0 33.76 33.805 33.756 33.756 500 33.7508 down down correct
GRMN.US Garmin Ltd 20260615 0 239.45 242.36 238.09 238.17 877500 238.17 down down correct
GRNQ.US Greenpro Capital Corp 20260615 0 1.44 1.46 1.31 1.385 14500 1.385 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260615 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260615 0 2.92 3.06 2.9 2.99 24800 2.9825 up up correct
GRPN.US Groupon Inc 20260615 0 17.53 17.89 17.3 17.45 1028200 17.45 down down correct
GRTX.US Galera Therapeutics Inc 20260615 0 0.0851 0.0918 0.0851 0.0871 1064 17.42 up up correct
GRVY.US Gravity Co. Ltd 20260615 0 56.81 59.29 56.24 56.55 45000 56.55 down down correct
GRWG.US GrowGeneration Corp 20260615 0 1.57 1.58 1.5 1.51 308059 1.51 down down correct
GSBC.US Great Southern Bancorp Inc 20260615 0 76.29 76.795 74.39 74.47 58884 74.0649 down down correct
GSHD.US Goosehead Insurance Inc 20260615 0 36.67 37.5 35.51 36.05 450000 36.05 down up incorrect
GSIT.US GSI Technology Inc 20260615 0 8.45 8.53 7.99 8.07 1144600 8.07 down up incorrect
GSM.US Ferroglobe PLC 20260615 0 4.1 4.15 3.83 3.98 2130900 3.964 down up incorrect
GSRDX.US GSRDX 20260615 0 7.53 7.53 7.53 7.53 0 7.4495
GSREX.US GSREX 20260615 0 7.52 7.52 7.52 7.52 0 7.52
GSRHX.US GSRHX 20260615 0 8.02 8.02 8.02 8.02 0 8.02
GSRJX.US GSRJX 20260615 0 7.54 7.54 7.54 7.54 0 7.54
GSRQX.US GSRQX 20260615 0 7.7 7.7 7.7 7.7 0 7.7
GT.US The Goodyear Tire & Rubber Company 20260615 0 6.47 6.78 6.43 6.59 11963300 6.59 up up correct
GTBP.US GT Biopharma Inc 20260615 0 0.478 0.487 0.45 0.469 2337600 0.469 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260615 0 0.64 0.662 0.63 0.635 98500 0.635 down down correct
GTIM.US Good Times Restaurants Inc 20260615 0 1.27 1.3 1.27 1.29 28000 1.29 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260615 0 28.16 28.95 27.76 28.31 3349800 28.31 up up correct
GTX.US Garrett Motion Inc 20260615 0 34.32 34.5 33.61 34.13 2093000 34.13 down down correct
GURE.US Gulf Resources Inc 20260615 0 3.99 4.3617 3.8 3.8 7920 3.8 down down correct
GWRS.US Global Water Resources Inc 20260615 0 7.03 7.15 6.69 6.72 156200 6.6972 down down correct
GYRO.US Gyrodyne LLC 20260615 0 6.17 6.17 6.17 6.17 200 6.17
HAFC.US Hanmi Financial Corporation 20260615 0 31.88 31.99 31.03 31.1 189736 31.1 down down correct
HAIN.US The Hain Celestial Group Inc 20260615 0 0.63 0.66 0.59 0.59 846600 0.59 down down correct
HALL.US Hallmark Financial Services Inc 20260615 0 0.08 0.08 0.08 0.08 1793 0.08
HALO.US Halozyme Therapeutics Inc 20260615 0 69.95 71.98 69.3 71.28 1815500 71.28 up up correct
HAS.US Hasbro Inc 20260615 0 84.76 86.03 84.16 84.99 1874900 84.99 up up correct
HBAN.US Huntington Bancshares Incorporated 20260615 0 17.75 17.75 17.2 17.21 28430200 17.056 down down correct
HBANM.US Huntington Bancshares Incorporated 20260615 0 20.7 20.894 20.7 20.75 12600 20.75 up up correct
HBANP.US Huntington Bancshares Incorporated 20260615 0 16.17 16.27 16.17 16.21 50600 15.9323 up up correct
HBCP.US Home Bancorp Inc 20260615 0 68.15 68.65 66.35 66.56 45961 66.56 down down correct
HBIO.US Harvard Bioscience Inc 20260615 0 6.19 6.4499 5.9201 5.99 28611 5.99 down down correct
HBNC.US Horizon Bancorp Inc 20260615 0 19.9 19.93 19.21 19.32 699345 19.1691 down down correct
HBT.US HBT Financial Inc 20260615 0 30.81 30.81 29.92 29.99 147500 29.99 down down correct
HCAT.US Health Catalyst Inc 20260615 0 1.88 1.92 1.75 1.84 1091126 1.84 down down correct
HCKT.US The Hackett Group Inc 20260615 0 11.07 11.08 10.6 10.64 557700 10.5154 down down correct
HCM.US HUTCHMED (China) Limited 20260615 0 10.93 10.95 10.8 10.83 25100 10.83 down down correct
HCSG.US Healthcare Services Group Inc 20260615 0 22.62 22.63 22.2 22.29 649800 22.29 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260615 0 2.25 2.35 2.201 2.23 40700 2.23 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260615 0 1.28 1.3 1.2 1.22 57767 7.32 down down correct
HDSN.US Hudson Technologies Inc 20260615 0 5.8 5.9 5.59 5.59 451200 5.59 down down correct
HELE.US Helen of Troy Limited 20260615 0 30.05 30.42 28.76 28.79 391000 28.79 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260615 0 0.061 0.061 0.058 0.058 1200 0.058 down down correct
HEPS.US D 20260615 0 2.78 2.83 2.77 2.77 46400 2.77 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260615 0 19.68 19.68 19.68 19.68 198 19.68
HFFG.US HF Foods Group Inc 20260615 0 1.89 1.935 1.8 1.8 63300 1.8 down down correct
HFWA.US Heritage Financial Corporation 20260615 0 29.16 29.29 28.37 28.44 236169 28.44 down down correct
HGBL.US Heritage Global Inc 20260615 0 1.27 1.28 1.23 1.26 141500 1.26 down down correct
HIFS.US Hingham Institution for Savings 20260615 0 296.58 300.99 287.43 288.94 27200 288.94 down up incorrect
HIHO.US Highway Holdings Limited 20260615 0 0.8 0.8599 0.7561 0.7733 143067 0.7733 down up incorrect
HIMX.US Himax Technologies Inc 20260615 0 18.98 19 17.65 17.85 3150000 17.5413 down up incorrect
HITI.US High Tide Inc. Common Shares 20260615 0 2.34 2.36 2.24 2.25 4682589 2.25 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260615 0 3.96 4.1 3.91 3.96 20873000 3.96
HLIT.US Harmonic Inc 20260615 0 15.51 15.57 14.9 15.07 2358700 15.07 down down correct
HLMN.US Hillman Solutions Corp 20260615 0 7.89 8.06 7.83 7.98 1496100 7.98 up up correct
HLNE.US Hamilton Lane Incorporated 20260615 0 81.99 85.11 81.92 81.99 933300 81.3857
HNNA.US Hennessy Advisors Inc 20260615 0 9.89 10.08 9.84 9.89 5900 9.89
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260615 0 24.94 24.94 24.94 24.94 1400 24.94
HNRG.US Hallador Energy Company 20260615 0 16.59 16.885 16.11 16.45 697400 16.45 down down correct
HNST.US The Honest Company Inc 20260615 0 3.64 3.68 3.54 3.58 1671100 3.58 down down correct
HOFT.US Hooker Furniture Corporation 20260615 0 15.97 16.39 15.56 16.05 159400 15.9286 up up correct
HON.US Honeywell International Inc 20260615 0 227 231.35 225.05 227.41 7949520 238.5003 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260615 0 98.72 100.87 97.45 98.12 36576900 98.12 down down correct
HOOK.US HOOKIPA Pharma Inc 20260615 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260615 0 13.19 13.285 12.9805 13.02 933556 13.02 down down correct
HOTH.US Hoth Therapeutics Inc 20260615 0 1.12 1.22 1.025 1.03 6721241 1.03 down down correct
HOWL.US Werewolf Therapeutics Inc 20260615 0 0.4 0.4 0.375 0.389 345800 0.389 down down correct
HPK.US HighPeak Energy Inc 20260615 0 7.462 7.77 7.25 7.63 1313700 7.63 up up correct
HQI.US HireQuest Inc 20260615 0 14.24 14.24 13.11 13.31 10500 13.31 down down correct
HQY.US HealthEquity Inc 20260615 0 88.77 88.77 85.75 86.97 1235600 86.97 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260615 0 34.19 34.57 33.715 34.18 985800 34.18 down down correct
HROW.US Harrow Health Inc 20260615 0 38.14 39.76 37.86 38.93 608700 38.93 up up correct
HRTX.US Heron Therapeutics Inc 20260615 0 0.42 0.4211 0.4 0.4041 3952885 0.4041 down down correct
HRZN.US Horizon Technology Finance Corporation 20260615 0 4.42 4.56 4.41 4.49 862100 4.3139 up up correct
HSDT.US Helius Medical Technologies Inc 20260615 0 1.62 1.8 1.57 1.75 535100 1.75 up up correct
HSIC.US Henry Schein Inc 20260615 0 81.69 82.31 81 81.09 1185100 81.09 down down correct
HST.US Host Hotels & Resorts Inc 20260615 0 25.08 25.29 24.66 24.81 11071800 23.8941 down down correct
HSTM.US HealthStream Inc 20260615 0 25.98 26.44 25.79 25.87 151800 25.87 down down correct
HTHT.US Huazhu Group Limited 20260615 0 45.02 45.5 44.47 44.86 2861300 44.86 down up incorrect
HTLD.US Heartland Express Inc 20260615 0 16.28 16.43 15.6 15.82 811200 15.7985 down down correct
HTOO.US Fusion Fuel Green PLC 20260615 0 3.05 3.05 2.865 2.9 14500 2.9 down down correct
HUBG.US Hub Group Inc 20260615 0 46.35 46.35 45.17 45.53 549000 45.53 down down correct
HUDI.US Huadi International Group Co. Ltd 20260615 0 0.9 0.9598 0.8608 0.94 43359 0.94 up up correct
HUIZ.US Huize Holding Limited 20260615 0 1.393 1.393 1.36 1.39 2300 1.39 down down correct
HUMA.US Humacyte Inc 20260615 0 1.075 1.11 1.06 1.07 5692700 1.07 down down correct
HUMAW.US Humacyte Inc 20260615 0 0.028 0.032 0.0151 0.0202 22252 0.0202 down down correct
HURC.US Hurco Companies Inc 20260615 0 21.6 22.18 21.51 21.76 42900 21.76 up up correct
HURN.US Huron Consulting Group Inc 20260615 0 108.34 109.39 105.72 107.11 224300 107.11 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260615 0 125.99 128.6 118.74 120.18 3643800 120.18 down down correct
HWBK.US Hawthorn Bancshares Inc 20260615 0 37.49 37.68 36.22 36.98 4600 36.98 down down correct
HWC.US Hancock Whitney Corporation 20260615 0 72.78 73.15 70.95 71.19 782300 71.19 down down correct
HWCPZ.US HWCPZ 20260615 0 22.05 22.05 21.74 21.76 19600 21.76 down down correct
HWKN.US Hawkins Inc 20260615 0 158.53 161.21 156.72 158.84 87600 158.84 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260615 0 0.913 0.945 0.903 0.935 7800 0.935 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260615 0 28.67 29.494 27.82 27.84 2949200 27.84 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260615 0 18.09 18.19 17.39 17.46 891500 17.46 down down correct
IBCP.US Independent Bank Corporation 20260615 0 35.68 35.68 34.51 34.61 164700 34.61 down down correct
IBEX.US IBEX Limited 20260615 0 31.31 31.39 30.67 30.86 84500 30.86 down down correct
IBKR.US Interactive Brokers Group Inc 20260615 0 94.68 94.73 92.62 92.76 3530200 92.76 down down correct
IBOC.US International Bancshares Corporation 20260615 0 76.74 77.11 74.91 75.09 349800 75.09 down down correct
IBRX.US ImmunityBio Inc 20260615 0 7.25 7.34 7.05 7.13 8140200 7.13 down down correct
ICCC.US ImmuCell Corporation 20260615 0 9.59 9.69 9.52 9.53 9700 9.53 down down correct
ICCM.US Icecure Medical 20260615 0 2.44 2.49 2.17 2.18 129800 2.18 down down correct
ICFI.US ICF International Inc 20260615 0 72.51 73.415 70.85 72.15 300490 72.15 down down correct
ICHR.US Ichor Holdings Ltd 20260615 0 91.07 92.56 88.27 89.47 1234900 89.47 down down correct
ICLR.US ICON Public Limited Company 20260615 0 147.2 148.74 144.84 147.72 598000 147.72 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260615 0 1.23 1.23 1.19 1.2 36921 1.2 down down correct
ICUI.US ICU Medical Inc 20260615 0 144.31 145.25 141.36 143.72 195900 143.72 down down correct
IDCC.US InterDigital Inc 20260615 0 286.05 292.91 283.32 288.87 305600 288.1374 up up correct
IDN.US Intellicheck Inc 20260615 0 4.12 4.33 4.12 4.15 351999 4.15 up up correct
IDXX.US IDEXX Laboratories Inc 20260615 0 565.17 572.1 565.07 570 556800 570 up up correct
IDYA.US IDEAYA Biosciences Inc 20260615 0 29.44 30.78 29.355 30.23 1247600 30.23 up up correct
IEP.US Icahn Enterprises L.P 20260615 0 7.37 7.4 7.3 7.32 909600 7.32 down down correct
IESC.US IES Holdings Inc 20260615 0 767.8 779 723.8 726.41 178500 726.41 down down correct
IFBD.US Infobird Co. Ltd 20260615 0 0.96 1.19 0.96 1.11 21810 1.11 up up correct
IFMK.US iFresh Inc 20260615 0 0.0001 0.0001 0.0001 0.0001 1500 0.0001
IFRX.US InflaRx N.V 20260615 0 1.6 1.668 1.55 1.62 974800 1.62 up up correct
IGIC.US International General Insurance Holdings Ltd 20260615 0 25.12 25.275 24.82 25.01 61100 25.01 down down correct
IHRT.US iHeartMedia Inc 20260615 0 4.06 4.29 3.98 3.99 810338 3.99 down down correct
III.US Information Services Group Inc 20260615 0 4.27 4.29 4.08 4.09 161600 4.09 down down correct
IIIV.US i3 Verticals Inc 20260615 0 21.05 21.25 19.21 19.59 334324 19.59 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260615 0 1.53 2.62 1.45 2.2 122263013 2.2 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260615 0 0.085 0.197 0.07 0.131 323000 0.131 up up correct
IKT.US Inhibikase Therapeutics Inc 20260615 0 1.67 1.73 1.65 1.67 375300 1.67
ILMN.US Illumina Inc 20260615 0 161.61 166.97 160.78 166.89 2159200 166.89 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20260615 0 9.09 9.14 8.87 8.91 433400 8.8094 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260615 0 10.26 10.26 10.26 10.26 500 10.26
IMCC.US IM Cannabis Corp 20260615 0 0.238 0.272 0.23 0.261 100729900 0.261 up up correct
IMCR.US Immunocore Holdings plc 20260615 0 28.96 29.165 28.405 28.63 237290 28.63 down down correct
IMKTA.US Ingles Markets Incorporated 20260615 0 91.16 92 87.95 88.32 147913 88.1599 down down correct
IMMP.US Immutep Limited 20260615 0 0.355 0.3869 0.355 0.3703 230514 0.3703 up up correct
IMMR.US Immersion Corporation 20260615 0 6.54 6.65 6.43 6.52 571200 6.4464 down down correct
IMNM.US Immunome Inc 20260615 0 18.63 18.73 17.95 18.07 905100 18.07 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260615 0 62.02 62.5 60.52 60.66 97900 59.8754 down down correct
IMRA.US IMARA Inc 20260615 0 17.53 17.71 17.4177 17.4177 15945 17.2958 down down correct
IMRN.US Immuron Limited 20260615 0 1.16 1.19 1.12 1.16 45500 1.16
IMRX.US Immuneering Corporation 20260615 0 4.27 4.325 4.13 4.19 900400 4.19 down down correct
IMTE.US Integrated Media Technology Limited 20260615 0 0.605 0.7 0.56 0.61 1237900 0.61 up up correct
IMTX.US Immatics N.V 20260615 0 9.58 9.67 9.33 9.43 163400 9.43 down down correct
IMUX.US Immunic Inc 20260615 0 13.96 14.395 13.51 14.01 138900 14.01 up up correct
IMVT.US Immunovant Inc 20260615 0 34.02 34.21 33.13 33.44 1220300 33.44 down down correct
IMXI.US International Money Express Inc 20260615 0 15.05 15.05 14.735 14.78 403600 14.78 down down correct
INAB.US IN8bio Inc. Common Stock 20260615 0 1.45 1.458 1.39 1.39 30700 1.39 down down correct
INBK.US First Internet Bancorp 20260615 0 26.34 26.47 25.46 25.69 26600 25.6344 down down correct
INBKZ.US INBKZ 20260615 0 25.09 25.1 25.09 25.1 400 25.1 up up correct
INBX.US Inhibrx Inc 20260615 0 95.12 96.085 91.6 93.51 380100 93.51 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260615 0 0.895 0.956 0.891 0.955 73600 0.955 up up correct
INCY.US Incyte Corporation 20260615 0 107.98 107.98 101.32 101.98 2815109 101.98 down down correct
INDB.US Independent Bank Corp 20260615 0 83.55 84.14 81.83 82.05 267900 81.4336 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260615 0 4.31 4.39 4.08 4.13 3847400 4.13 down down correct
INDP.US Indaptus Therapeutics Inc 20260615 0 3.62 4.17 3.501 3.69 377200 3.69 up up correct
INGN.US Inogen Inc 20260615 0 6.45 6.515 6.42 6.46 173100 6.46 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260615 0 12.29 12.72 11.96 12.535 27500 12.535 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260615 0 1.54 1.55 1.49 1.51 36100 1.51 down up incorrect
INMB.US INmune Bio Inc 20260615 0 1.26 1.34 1.2505 1.28 220303 1.28 up up correct
INMD.US InMode Ltd 20260615 0 13.5 13.575 13.4 13.57 673000 13.57 up up correct
INN.US PF 20260615 0 17.04 17.107 17 17.107 29972 17.107 up up correct
INNV.US InnovAge Holding Corp 20260615 0 9.15 9.28 8.75 9.16 331300 9.16 up up correct
INO.US Inovio Pharmaceuticals Inc 20260615 0 1.12 1.15 1.1 1.1 910300 1.1 down down correct
INOD.US Innodata Inc 20260615 0 107.86 110 92.3 99.66 2190900 99.66 down down correct
INOV.US Inovalon Holdings Inc 20260615 0 36.751 36.8 36.741 36.775 800 36.775 up up correct
INSE.US Inspired Entertainment Inc 20260615 0 8.33 8.53 8.04 8.11 109500 8.11 down down correct
INSG.US Inseego Corp 20260615 0 11.47 12.04 11.31 11.38 240700 11.38 down down correct
INSM.US Insmed Incorporated 20260615 0 98.85 100.17 97.04 97.46 3788600 97.46 down down correct
INTA.US Intapp Inc. Common Stock 20260615 0 23.85 23.925 22.9 23.09 1355100 23.09 down down correct
INTC.US Intel Corporation 20260615 0 129.49 132.61 126.66 127.86 134507500 127.86 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260615 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260615 0 32.5 33.61 31.77 33.25 28400 33.25 up up correct
INTU.US Intuit Inc 20260615 0 277.76 287.69 276.21 281.77 5098600 280.5274 up up correct
INTZ.US Intrusion Inc 20260615 0 0.8 0.8679 0.8 0.84 209409 0.84 up up correct
INVA.US Innoviva Inc 20260615 0 22.72 22.83 22.33 22.42 709800 22.42 down down correct
INVE.US Identiv Inc 20260615 0 3.9 3.98 3.86 3.96 54100 3.96 up up correct
INVZ.US Innoviz Technologies Ltd 20260615 0 0.64 0.65 0.613 0.613 2731300 0.613 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260615 0 73.49 74.265 72.88 73.96 1506352 73.96 up down incorrect
IOSP.US Innospec Inc 20260615 0 86.7 87.82 84.92 85.11 234900 85.11 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260615 0 4.12 4.15 3.89 4.03 12659300 4.03 down down correct
IPAR.US Inter Parfums Inc 20260615 0 101.06 103.13 99.01 99.42 191500 99.42 down down correct
IPDN.US Professional Diversity Network Inc 20260615 0 0.6182 0.64 0.6002 0.6293 30791 0.6293 up up correct
IPGP.US IPG Photonics Corporation 20260615 0 118.48 120.68 117.43 120.01 388800 120.01 up up correct
IPHA.US Innate Pharma S.A 20260615 0 1.81 1.81 1.751 1.79 42700 1.79 down down correct
IPSC.US Century Therapeutics Inc. 20260615 0 2.35 2.39 2.26 2.3 1081700 2.3 down down correct
IPW.US iPower Inc. 20260615 0 2.98 2.98 2.66 2.77 241100 2.77 down down correct
IPWR.US Ideal Power Inc 20260615 0 6.47 6.66 5.8 6.22 740600 6.22 down up incorrect
IQ.US iQIYI Inc 20260615 0 1.03 1.07 1.03 1.05 2377900 1.05 up up correct
IRDM.US Iridium Communications Inc 20260615 0 47.9 48.24 44.67 45.39 3125800 45.39 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260615 0 62.32 63.17 60.34 60.85 33192900 60.85 down up incorrect
IRIX.US IRIDEX Corporation 20260615 0 1.11 1.185 1.11 1.18 68075 1.18 up up correct
IRMD.US IRadimed Corporation 20260615 0 93.87 95.5 90.25 90.79 158204 90.79 down down correct
IRTC.US iRhythm Technologies Inc 20260615 0 114.64 115.32 112.39 113.76 204600 113.76 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260615 0 3.766 3.766 3.64 3.69 2004919 3.69 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20260615 0 2.82 2.855 2.7 2.83 53200 2.83 up up correct
ISRG.US Intuitive Surgical Inc 20260615 0 412.94 420.59 412.88 416.55 2601700 416.55 up up correct
ISSC.US Innovative Solutions and Support Inc 20260615 0 18.76 18.97 17.64 17.68 461500 17.68 down down correct
ISTR.US Investar Holding Corporation 20260615 0 30.34 30.5 29.35 29.48 136800 29.3616 down up incorrect
ITIC.US Investors Title Company 20260615 0 252.75 252.75 249.21 252.26 40000 252.26 down down correct
ITRI.US Itron Inc 20260615 0 81.69 82.64 80.15 80.71 467700 80.71 down down correct
ITRN.US Ituran Location and Control Ltd 20260615 0 67.55 67.7 66.12 66.25 108900 65.7288 down down correct
IVA.US Inventiva S.A 20260615 0 3.85 3.85 3.72 3.76 350700 3.76 down down correct
IZEA.US IZEA Worldwide Inc 20260615 0 3.66 3.765 3.61 3.72 47700 3.72 up up correct
JACK.US Jack in the Box Inc 20260615 0 13.39 13.73 12.63 12.92 747800 12.92 down down correct
JAGX.US Jaguar Health Inc 20260615 0 2.66 2.745 2.43 2.47 63000 2.47 down down correct
JAKK.US JAKKS Pacific Inc 20260615 0 22.55 22.76 22.09 22.19 29900 22.19 down down correct
JAN.US JanOne Inc 20260615 0 25.89 25.98 25.07 25.19 1262100 25.1495 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260615 0 13.69 13.945 13.58 13.74 574000 13.74 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260615 0 230.55 231.4 228.37 230.59 691000 230.59 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260615 0 290.46 293.53 281.61 283.16 868100 283.16 down down correct
JBLU.US JetBlue Airways Corporation 20260615 0 5.34 5.6 5.34 5.36 44668200 5.36 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260615 0 79.43 79.71 78.52 78.67 76100 78.67 down down correct
JD.US JD.com Inc 20260615 0 28.75 28.95 28.65 28.68 5676800 28.68 down down correct
JFIN.US Jiayin Group Inc 20260615 0 4.11 4.276 4.07 4.19 51400 4.19 up up correct
JFU.US 9F Inc 20260615 0 3.065 3.2 2.88 2.88 4100 2.88 down down correct
JG.US Aurora Mobile Limited 20260615 0 5.2 5.245 5.0901 5.18 2453 5.18 down down correct
JJSF.US J & J Snack Foods Corp 20260615 0 79.01 81.36 77.75 77.92 225800 77.12 down down correct
JKHY.US Jack Henry & Associates Inc 20260615 0 129.47 133.13 128.29 130.35 2208700 130.35 up up correct
JOUT.US Johnson Outdoors Inc 20260615 0 47.05 47.8 46.11 46.46 63500 46.1264 down up incorrect
JPM.US PM 20260615 0 17.2 17.3 17.11 17.27 319875 17.27 up up correct
JRSH.US Jerash Holdings (US) Inc 20260615 0 5.27 5.47 3.61 3.75 36689000 3.75 down down correct
JRVR.US James River Group Holdings Ltd 20260615 0 4.21 4.25 4.15 4.17 188100 4.17 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260615 0 18.15 18.16 17.95 18.02 9400 18.02 down down correct
JSPR.US Jasper Therapeutics Inc 20260615 0 0.453 0.521 0.453 0.481 509200 0.481 up up correct
JSPRW.US Jasper Therapeutics Inc 20260615 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260615 0 3.75 3.75 3.21 3.32 556100 3.32 down down correct
JWEL.US Jowell Global Ltd 20260615 0 2.31 2.524 2.3 2.45 2900 2.45 up up correct
JYNT.US The Joint Corp 20260615 0 9.59 9.69 8.97 9.22 48400 9.22 down down correct
JZXN.US Jiuzi Holdings Inc 20260615 0 1.53 1.749 1.41 1.57 452500 1.57 up up correct
KALA.US Kala Pharmaceuticals Inc 20260615 0 2.68 2.79 2.5101 2.64 90310 2.64 down down correct
KALU.US Kaiser Aluminum Corporation 20260615 0 193.32 195.22 180.84 183.1 274334 182.3193 down down correct
KARO.US Karooooo Ltd 20260615 0 47.9 49.08 47.836 49.08 77558 47.9502 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260615 0 0.0445 0.0445 0.044 0.044 11448 0.044 down down correct
KBNT.US Kubient Inc 20260615 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260615 0 11.09 11.41 11.09 11.34 1347100 11.34 up up correct
KDP.US Keurig Dr Pepper Inc 20260615 0 31.6 31.84 31.29 31.77 15744700 31.5453 up up correct
KE.US Kimball Electronics Inc 20260615 0 25.9 26.5 25.47 25.63 114613 25.63 down up incorrect
KELYA.US Kelly Services Inc 20260615 0 12.04 12.04 11.6 11.62 320100 11.62 down down correct
KELYB.US Kelly Services Inc 20260615 0 17.78 19.56 17.78 17.84 2200 17.84 up up correct
KEQU.US Kewaunee Scientific Corporation 20260615 0 37.49 37.97 37.04 37.58 3400 37.58 up up correct
KFFB.US Kentucky First Federal Bancorp 20260615 0 4.7 4.7 4.7 4.7 290 4.7
KFRC.US Kforce Inc 20260615 0 49.16 50.46 47.62 47.67 212000 47.67 down down correct
KHC.US The Kraft Heinz Company 20260615 0 24.235 24.37 23.965 23.99 10704400 23.99 down down correct
KIDS.US OrthoPediatrics Corp 20260615 0 17.83 18.325 17.64 18.15 164100 18.15 up up correct
KINS.US Kingstone Companies Inc 20260615 0 16.35 16.51 16.11 16.19 80061 16.19 down down correct
KLAC.US KLA Corporation 20260615 0 263.57 267.1699 251.11 256.42 18368180 256.42 down down correct
KLDO.US Kaleido Biosciences Inc 20260615 0 0.0001 0.0001 0.0001 0.0001 10616 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260615 0 116.87 117.96 112.62 115.44 899900 115.2369 down down correct
KLTR.US Kaltura Inc. Common Stock 20260615 0 1.4 1.519 1.4 1.48 481700 1.48 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260615 0 2.78 2.86 2.66 2.78 564300 2.78
KMDA.US Kamada Ltd 20260615 0 7.48 7.52 7.45 7.46 18600 7.46 down down correct
KNDI.US Kandi Technologies Group Inc 20260615 0 0.7 0.77 0.68 0.68 48300 0.68 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260615 0 51.75 53.275 51.7 52.34 627200 52.34 up up correct
KNSL.US Kinsale Capital Group Inc 20260615 0 312 319.249 311.41 311.83 361700 311.83 down down correct
KOD.US Kodiak Sciences Inc 20260615 0 34.89 35.51 33.67 34.06 513700 34.06 down down correct
KOPN.US Kopin Corporation 20260615 0 5.31 5.46 5.07 5.22 5715500 5.22 down down correct
KOSS.US Koss Corporation 20260615 0 3.96 4.1 3.8 3.8 35200 3.8 down up incorrect
KPLT.US Katapult Holdings Inc 20260615 0 6.42 6.545 6.36 6.39 7100 6.39 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260615 0 0.0039 0.0039 0.0039 0.0039 0 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260615 0 2.55 2.55 2.46 2.46 46200 2.46 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260615 0 9.65 9.795 9.365 9.64 172500 9.64 down down correct
KRBP.US Kiromic BioPharma Inc 20260615 0 21.68 21.94 21.68 21.94 0 21.94 up up correct
KRKR.US 36Kr Holdings Inc 20260615 0 2.91 3.48 2.83 2.99 148300 2.99 up up correct
KRMD.US Repro Med Systems Inc 20260615 0 4.02 4.04 3.845 3.87 116600 3.87 down down correct
KRNT.US Kornit Digital Ltd 20260615 0 15.82 16.33 15.82 16.02 196500 16.02 up down incorrect
KRNY.US Kearny Financial Corp 20260615 0 8.85 8.89 8.56 8.58 402800 8.58 down down correct
KROS.US Keros Therapeutics Inc 20260615 0 10.35 10.41 9.98 10.24 347400 10.24 down down correct
KRT.US Karat Packaging Inc 20260615 0 30.41 30.66 29.74 29.93 74015 29.93 down down correct
KRUS.US Kura Sushi USA Inc 20260615 0 49 51.89 49 50.31 538000 50.31 up up correct
KRYS.US Krystal Biotech Inc 20260615 0 318 326.12 314 324.75 263548 324.75 up up correct
KTCC.US Key Tronic Corporation 20260615 0 4 4 3.57 3.71 17600 3.71 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260615 0 59.19 59.5 56.68 57.02 4014700 57.02 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20260615 0 0.577 0.6 0.535 0.56 495200 0.56 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260615 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260615 0 9.18 9.64 9.04 9.54 1680637 9.54 up up correct
KVHI.US KVH Industries Inc 20260615 0 8.89 9.02 8.19 8.84 414700 8.84 down down correct
KXIN.US Kaixin Auto Holdings 20260615 0 5.2 5.7 4.7 4.99 2501100 4.99 down down correct
KYMR.US Kymera Therapeutics Inc 20260615 0 86.27 88.593 84.842 85.59 485100 85.59 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260615 0 14.56 14.97 13.67 14.08 146800 14.08 down down correct
KZR.US Kezar Life Sciences Inc 20260615 0 0.14 0.16 0.14 0.16 1045327 0.16 up up correct
LAKE.US Lakeland Industries Inc 20260615 0 11 11.04 10.27 10.42 155500 10.42 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260615 0 154.61 155.64 153.66 154.48 528000 152.88 down down correct
LAND.US Gladstone Land Corporation 20260615 0 9 9.13 8.77 8.85 1101151 8.7533 down up incorrect
LANDO.US Gladstone Land Corporation 20260615 0 20.87 21.09 20.81 20.92 26239 20.6692 up down incorrect
LARAX.US LARAX 20260615 0 8.3 8.3 8.3 8.3 0 8.2419
LARK.US Landmark Bancorp Inc 20260615 0 30 30.2 29.04 29.57 24200 29.57 down down correct
LASR.US nLIGHT Inc 20260615 0 71.82 72.49 68.76 69.63 1160700 69.63 down down correct
LAUR.US Laureate Education Inc 20260615 0 35.74 36.81 35.145 35.4 1483700 35.4 down down correct
LBRDA.US Liberty Broadband Corporation 20260615 0 33.93 34.55 33.05 33.55 143902 33.55 down down correct
LBRDK.US Liberty Broadband Corporation 20260615 0 34.09 34.73 33.07 33.64 1319600 33.64 down down correct
LBRDP.US Liberty Broadband Corporation 20260615 0 21.905 22.125 21.76 21.86 25600 21.4248 down down correct
LBTYA.US Liberty Global plc 20260615 0 12.46 12.48 12.02 12.04 2550107 12.04 down down correct
LBTYB.US Liberty Global plc 20260615 0 13.11 13.4 13 13.4 700 13.4 up up correct
LBTYK.US Liberty Global plc 20260615 0 11.99 12.02 11.58 11.6 1090246 11.6 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260615 0 32.94 33.16 32.91 33.11 42500 33.11 up up correct
LCID.US Lucid Group Inc. Common Stock 20260615 0 5.4 5.53 5.195 5.25 11456200 5.25 down down correct
LCNB.US LCNB Corp 20260615 0 17.41 17.5 17.1 17.1 41000 17.1 down up incorrect
LCRDX.US LCRDX 20260615 0 8.3 8.3 8.3 8.3 0 8.2368
LCRUX.US LCRUX 20260615 0 8.3 8.3 8.3 8.3 0 8.2419
LCUT.US Lifetime Brands Inc 20260615 0 9.02 9.5 8.93 9.19 184100 9.19 up up correct
LE.US Lands' End Inc 20260615 0 12.44 12.75 11.98 12.33 358800 12.33 down down correct
LECO.US Lincoln Electric Holdings Inc 20260615 0 265.99 268.06 263.01 267.86 432900 267.0589 up up correct
LEDS.US SemiLEDs Corporation 20260615 0 1.95 2.07 1.92 1.93 16103 1.93 down down correct
LEE.US Lee Enterprises Incorporated 20260615 0 9.81 10.125 9.5457 9.57 44475 9.57 down down correct
LEGH.US Legacy Housing Corporation 20260615 0 25.17 25.22 24.63 24.65 47400 24.65 down down correct
LEGN.US Legend Biotech Corporation 20260615 0 35.42 36.18 34.81 35.48 1449900 35.48 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260615 0 92.16 92.16 92.16 92.16 0 91.7006
LESL.US Leslie's Inc 20260615 0 7.99 8.1 7.1475 7.19 484788 7.19 down down correct
LEXX.US Lexaria Bioscience Corp 20260615 0 0.611 0.62 0.6 0.606 34400 0.606 down up incorrect
LFMD.US LifeMD Inc 20260615 0 4.75 5.12 4.75 4.91 1018500 4.91 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260615 0 23.361 23.361 23.361 23.361 0 22.8072
LFST.US LifeStance Health Group Inc. Common Stock 20260615 0 8.51 8.609 8.36 8.59 2225800 8.59 up down incorrect
LFUS.US Littelfuse Inc 20260615 0 486.99 498.38 475.12 476.9 314200 476.9 down down correct
LFVN.US LifeVantage Corporation 20260615 0 8.96 8.99 6.02 6.61 1872900 6.61 down down correct
LGHL.US Lion Group Holding Ltd 20260615 0 0.52 0.631 0.515 0.566 69800 5.094 up up correct
LGIH.US LGI Homes Inc 20260615 0 55.2 57 53.23 53.52 281100 53.52 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260615 0 254.26 257.33 252.65 253.25 159000 253.25 down down correct
LGO.US Largo Resources Ltd 20260615 0 0.83 0.86 0.8 0.82 527100 0.82 down down correct
LGVN.US Longeveron Inc 20260615 0 0.82 0.82 0.78 0.79 162600 0.79 down down correct
LI.US Li Auto Inc 20260615 0 14.42 14.52 14.3 14.38 3690500 14.38 down down correct
LIDR.US Aeye Inc 20260615 0 1.64 1.67 1.605 1.61 1294121 1.61 down down correct
LIDRW.US AEye Inc 20260615 0 0.0222 0.0222 0.0222 0.0222 555 0.0222
LIFE.US aTyr Pharma Inc 20260615 0 16.18 17.01 15.97 16.46 453400 16.46 up up correct
LILA.US Liberty Latin America Ltd 20260615 0 8.2267 8.2267 7.6969 7.7269 494411 5.2493 down down correct
LILAK.US Liberty Latin America Ltd 20260615 0 8.1467 8.2367 7.7169 7.7569 688888 5.2696 down down correct
LINC.US Lincoln Educational Services Corporation 20260615 0 46.69 46.69 43.88 44.8 620500 44.8 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260615 0 24.21 24.82 23.64 23.97 570800 23.97 down up incorrect
LINK.US Interlink Electronics Inc 20260615 0 4.39 4.57 4.35 4.35 31200 4.35 down up incorrect
LIQT.US LiqTech International Inc 20260615 0 0.86 0.94 0.83 0.88 134500 0.88 up up correct
LITE.US Lumentum Holdings Inc 20260615 0 965.98 998.5 923.95 957.24 5266100 957.24 down down correct
LIVE.US Live Ventures Incorporated 20260615 0 9.13 9.5 8.84 9.01 14400 9.01 down down correct
LIVN.US LivaNova PLC 20260615 0 80.41 80.955 79.2 79.7 755800 79.7 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260615 0 6.3 6.8 6.3 6.72 348800 6.72 up up correct
LKFN.US Lakeland Financial Corporation 20260615 0 62.14 62.64 60.47 60.71 142400 60.1935 down down correct
LKQ.US LKQ Corporation 20260615 0 26.55 26.99 26.07 26.14 2508300 26.14 down down correct
LMAT.US LeMaitre Vascular Inc 20260615 0 92.44 93.71 91.16 91.92 213100 91.92 down down correct
LMB.US Limbach Holdings Inc 20260615 0 80.28 81.53 78.03 78.36 162036 78.36 down down correct
LMFA.US LM Funding America Inc 20260615 0 0.209 0.225 0.203 0.207 26432 5.175 down down correct
LMNR.US Limoneira Company 20260615 0 12.99 13.51 12.96 13.14 163700 13.14 up up correct
LMPX.US LMP Automotive Holdings Inc 20260615 0 0.07 0.07 0.07 0.07 100 0.07
LNSR.US LENSAR Inc 20260615 0 5.77 5.89 5.59 5.72 58530 5.72 down down correct
LNT.US Alliant Energy Corporation 20260615 0 72.84 73.74 72.24 73.55 1551700 73.55 up up correct
LNTH.US Lantheus Holdings Inc 20260615 0 104.76 104.99 102.971 104.67 798600 104.67 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260615 0 4.3389 4.41 4.3375 4.34 16890 4.2382 up up correct
LOB.US Live Oak Bancshares Inc 20260615 0 39.15 39.615 38.235 38.33 235496 38.33 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260615 0 15.71 15.84 15.47 15.57 269000 15.57 down down correct
LOGC.US LogicBio Therapeutics Inc 20260615 0 10.2 10.35 9.71 9.71 79300 9.71 down down correct
LOGI.US Logitech International S.A 20260615 0 112.41 112.58 110.7 110.9 685300 110.9 down down correct
LOOP.US Loop Industries Inc 20260615 0 0.97 1.046 0.888 0.92 75500 0.92 down down correct
LOPE.US Grand Canyon Education Inc 20260615 0 146.78 150.12 141.55 143.08 499500 143.08 down down correct
LOVE.US The Lovesac Company 20260615 0 16.46 16.73 15.56 15.64 217400 15.64 down down correct
LPCN.US Lipocine Inc 20260615 0 2.26 2.3 2.16 2.29 71200 2.29 up up correct
LPLA.US LPL Financial Holdings Inc 20260615 0 299.12 299.63 294.5 295.32 715800 295.32 down down correct
LPRO.US Open Lending Corporation 20260615 0 2.23 2.28 2.075 2.1 1937000 2.1 down down correct
LPSN.US LivePerson Inc 20260615 0 2.08 2.13 2.02 2.03 70900 2.03 down down correct
LPTH.US LightPath Technologies Inc 20260615 0 15.26 15.39 14.19 14.99 3209600 14.99 down down correct
LQDA.US Liquidia Corporation 20260615 0 72.62 72.62 68.56 71.8 2103800 71.8 down down correct
LQDT.US Liquidity Services Inc 20260615 0 37.95 38 37 37.88 138000 37.88 down down correct
LRCX.US Lam Research Corporation 20260615 0 385.99 393.07 382.39 388.92 13459800 388.6462 up up correct
LRMR.US Larimar Therapeutics Inc 20260615 0 3.52 3.64 3.48 3.59 1670200 3.59 up up correct
LSBK.US Lake Shore Bancorp Inc 20260615 0 15.97 16.16 15.95 15.95 6900 15.95 down down correct
LSCC.US Lattice Semiconductor Corporation 20260615 0 151.68 152.47 147.39 148.97 1639700 148.97 down down correct
LSTR.US Landstar System Inc 20260615 0 224.68 224.79 217.59 219.27 385000 219.27 down up incorrect
LTAFX.US Altst Strgs Fd A 20260615 0 13.02 13.02 13.02 13.02 0 12.346
LTBR.US Lightbridge Corporation 20260615 0 10.03 10.35 9.91 9.97 943400 9.97 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20260615 0 12.02 12.02 12.02 12.02 0 12.02
LTCH.US Latch Inc 20260615 0 0.16 0.199 0.16 0.19 15600 0.19 up up correct
LTIFX.US LTIFX 20260615 0 13.23 13.23 13.23 13.23 0 13.23
LTRN.US Lantern Pharma Inc 20260615 0 3.98 4.1 3.62 3.69 197500 3.69 down down correct
LTRX.US Lantronix Inc 20260615 0 6.93 7.0364 6.67 6.78 868183 6.78 down down correct
LTRYW.US Lottery Com 20260615 0 0.0109 0.0119 0.0105 0.011 61425 0.011 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260615 0 0.972 1.02 0.972 1 923301 1 up up correct
LULU.US Lululemon Athletica Inc 20260615 0 119.21 120.53 115.92 116.21 3344400 116.21 down down correct
LUNA.US Luna Innovations Incorporated 20260615 0 1.16 1.25 1.15 1.19 9303 1.19 up up correct
LUNG.US Pulmonx Corporation 20260615 0 1.39 1.39 1.22 1.28 751300 1.28 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260615 0 7.887 8.155 7.36 7.8 8800 7.8 down down correct
LVO.US LiveOne Inc 20260615 0 6.4 6.48 5.98 6.04 39200 6.04 down down correct
LWAY.US Lifeway Foods Inc 20260615 0 25.11 25.27 24.2 24.73 95100 24.73 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260615 0 10.08 10.4 9.77 10.08 4479200 10.08
LX.US LexinFintech Holdings Ltd 20260615 0 2.19 2.19 2.11 2.13 1055000 2.13 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260615 0 1.39 1.49 1.25 1.45 49500 1.45 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260615 0 1.95 1.98 1.92 1.96 2081608 1.96 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260615 0 13.78 13.96 13.27 13.55 82700 13.55 down down correct
LYFT.US Lyft Inc 20260615 0 13.8 14.46 13.77 14.24 13097600 14.24 up up correct
LYRA.US Lyra Therapeutics Inc 20260615 0 0.55 0.65 0.55 0.65 3622 0.65 up up correct
LYTS.US LSI Industries Inc 20260615 0 25.97 26.48 25.065 25.2 314853 25.2 down down correct
LZ.US LegalZoom.com Inc 20260615 0 5.95 6.09 5.89 5.98 2179700 5.98 up up correct
MANH.US Manhattan Associates Inc 20260615 0 144.05 147.26 142.93 143.89 569700 143.89 down down correct
MAPSW.US WM Technology Inc 20260615 0 0.0071 0.0071 0.0071 0.0071 369447 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260615 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260615 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260615 0 406.43 410.98 399.26 400.63 1515700 400.63 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260615 0 14.92 15.23 14.6 14.64 34567900 14.64 down down correct
MARK.US Remark Holdings Inc 20260615 0 0.0014 0.0014 0.0014 0.0014 4256 0.0014
MARPS.US Marine Petroleum Trust 20260615 0 4.58 4.58 4.3 4.32 13100 4.32 down down correct
MASS.US 908 Devices Inc 20260615 0 8.62 8.802 8.46 8.62 159400 8.62
MAT.US Mattel Inc 20260615 0 14.69 14.9 14.27 14.35 4826300 14.35 down down correct
MATW.US Matthews International Corporation 20260615 0 27.12 27.4 26.32 26.43 207300 26.43 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260615 0 0.35 0.44 0.33 0.4 27887 0.4 up up correct
MAYS.US J.W. Mays Inc 20260615 0 41.45 41.45 41.45 41.45 2886 41.45
MBIN.US Merchants Bancorp 20260615 0 50.11 51 48.995 49.17 120100 49.17 down down correct
MBINN.US Merchants Bancorp 20260615 0 19.9 20.483 19.9 20.25 5100 20.25 up up correct
MBIO.US Mustang Bio Inc 20260615 0 0.728 0.738 0.697 0.738 65800 0.738 up up correct
MBOT.US Microbot Medical Inc 20260615 0 1.84 1.86 1.81 1.82 807089 1.82 down down correct
MBRX.US Moleculin Biotech Inc 20260615 0 2.7 2.78 2.65 2.71 119200 2.71 up up correct
MBUU.US Malibu Boats Inc 20260615 0 28.4 29.14 27.59 27.69 340400 27.69 down down correct
MBWM.US Mercantile Bank Corporation 20260615 0 55.5 55.57 53.57 53.76 128200 53.76 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260615 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260615 0 34.46 35.3 33.695 33.82 78500 33.82 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260615 0 23.47 23.72 22.78 22.86 139800 22.86 down down correct
MCHP.US Microchip Technology Incorporated 20260615 0 98.79 100.96 98 100.32 11611700 100.32 up up correct
MCHX.US Marchex Inc 20260615 0 1.54 1.62 1.49 1.49 21400 1.49 down down correct
MCRB.US Seres Therapeutics Inc 20260615 0 5.82 6.177 5.31 5.62 152600 5.62 down down correct
MCRI.US Monarch Casino & Resort Inc 20260615 0 128.15 130.26 127.08 128.54 223100 128.54 up up correct
MDB.US MongoDB Inc 20260615 0 349.829 364.26 346.5 354.18 1269600 354.18 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260615 0 479.98 500.71 474.52 499.76 284600 499.76 up up correct
MDIA.US MediaCo Holding Inc 20260615 0 0.8 0.8 0.703 0.732 113100 0.732 down down correct
MDLZ.US Mondelez International Inc 20260615 0 62.99 62.99 61.4 61.5 10084600 60.9888 down down correct
MDRR.US Medalist Diversified REIT Inc 20260615 0 11.36 11.36 10.9 10.9 1956 10.8365 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260615 0 4.53 4.85 4.53 4.85 2100 4.85 up up correct
MDWD.US MediWound Ltd 20260615 0 14.34 14.395 13.91 13.95 64200 13.95 down down correct
MDXG.US MiMedx Group Inc 20260615 0 3.65 3.74 3.63 3.68 1077200 3.68 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260615 0 0.55 0.565 0.541 0.554 482800 0.554 up up correct
MEDP.US Medpace Holdings Inc 20260615 0 467.34 474.98 462.91 467.5 265900 467.5 up up correct
MELI.US MercadoLibre Inc 20260615 0 1618.1 1673.5 1617.42 1646.36 532507 1646.36 up up correct
MEOH.US Methanex Corporation 20260615 0 58.15 58.15 55.55 56.25 1558600 56.065 down down correct
MERC.US Mercer International Inc 20260615 0 0.96 1.03 0.94 0.99 450800 0.99 up up correct
MESO.US Mesoblast Limited 20260615 0 13.89 14.02 13.75 13.76 124000 13.76 down down correct
METC.US Ramaco Resources Inc 20260615 0 15.28 15.62 14.64 14.67 885400 14.67 down down correct
MFIN.US Medallion Financial Corp 20260615 0 9.82 9.92 9.76 9.85 61567 9.85 up up correct
MGEE.US MGE Energy Inc 20260615 0 76.97 78.56 75.66 76.81 275600 76.81 down down correct
MGNI.US Magnite Inc 20260615 0 16.21 17.14 15.94 16.75 5843800 16.75 up up correct
MGNX.US MacroGenics Inc 20260615 0 3.96 4.245 3.96 4.13 620482 4.13 up up correct
MGPI.US MGP Ingredients Inc 20260615 0 16.61 16.69 16.14 16.3 198800 16.3 down up incorrect
MGRC.US McGrath RentCorp 20260615 0 114.9 116.55 113.68 114.18 182800 113.713 down up incorrect
MGTX.US MeiraGTx Holdings plc 20260615 0 9.78 9.96 9.555 9.75 634600 9.75 down up incorrect
MGYR.US Magyar Bancorp Inc 20260615 0 17.1 17.1 17.06 17.1 1284 17.1
MIDD.US The Middleby Corporation 20260615 0 163.62 164.49 161.01 163.52 501800 163.52 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260615 0 7.595 8.8688 7.5801 8.58 131130 8.58 up up correct
MIND.US MIND Technology Inc 20260615 0 5.35 5.74 5.3 5.4 227100 5.4 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260615 0 99.49 104.445 99.24 101 832600 101 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20260615 0 1.3 1.34 1.285 1.31 1929600 1.31 up down incorrect
MITK.US Mitek Systems Inc 20260615 0 16.85 16.93 16.41 16.57 601400 16.57 down down correct
MKSI.US MKS Instruments Inc 20260615 0 367.88 377.66 367.88 375.32 914900 375.32 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260615 0 17.13 17.2 16.64 16.94 11000 16.94 down down correct
MKTX.US MarketAxess Holdings Inc 20260615 0 120.72 123.89 120.03 121 688800 121 up up correct
MLAB.US Mesa Laboratories Inc 20260615 0 106.72 107.79 101.79 104.08 559000 104.08 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260615 0 5.51 5.55 5.44 5.44 2743900 5.44 down down correct
MLKN.US MillerKnoll Inc 20260615 0 16.47 16.63 15.51 15.59 681600 15.59 down down correct
MMLP.US Martin Midstream Partners L.P 20260615 0 2.62 2.77 2.62 2.69 11600 2.69 up up correct
MMSI.US Merit Medical Systems Inc 20260615 0 66.62 67.63 66 66.94 545800 66.94 up up correct
MMYT.US MakeMyTrip Limited 20260615 0 46.738 49.99 44.8 45.46 2464113 45.46 down down correct
MNDO.US MIND C.T.I. Ltd 20260615 0 0.92 0.95 0.92 0.9499 137215 0.9499 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260615 0 79.29 80.835 76.71 77.26 1449800 77.26 down down correct
MNKD.US MannKind Corporation 20260615 0 3.73 4.06 3.7 4 5605200 4 up up correct
MNOV.US MediciNova Inc 20260615 0 1.27 1.28 1.22 1.25 122100 1.25 down down correct
MNPR.US Monopar Therapeutics Inc 20260615 0 60.5 61.76 59.18 61.47 154200 61.47 up up correct
MNRO.US Monro Inc 20260615 0 16.32 16.69 16.15 16.25 1394900 16.25 down down correct
MNSB.US MainStreet Bancshares Inc 20260615 0 25.05 25.19 24.11 24.17 40098 24.17 down down correct
MNSBP.US MainStreet Bancshares Inc 20260615 0 24.55 25.18 24.55 25.18 5455 25.18 up up correct
MNST.US Monster Beverage Corporation 20260615 0 93.23 93.3 91.45 93.23 4762100 93.23
MNTK.US Montauk Renewables Inc 20260615 0 1.67 1.705 1.64 1.7 123800 1.7 up down incorrect
MNTS.US Momentus Inc 20260615 0 12.22 12.335 10.11 10.23 7173500 10.23 down up incorrect
MNTSW.US Momentus Inc 20260615 0 0.0449 0.0449 0.0305 0.035 337646 0.035 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260615 0 3.85 3.85 3.85 3.85 5741 3.85
MOMO.US Momo Inc 20260615 0 5.73 5.815 5.73 5.79 684400 5.79 up up correct
MORN.US Morningstar Inc 20260615 0 173.78 178.24 172.25 173.13 290100 172.6071 down down correct
MOTS.US Motus GI Holdings Inc 20260615 0 0.0001 0.0001 0.0001 0.0001 340 0.0001
MOVE.US Movano Inc 20260615 0 19.81 20.76 18.69 19.36 36100 19.36 down down correct
MPAA.US Motorcar Parts of America Inc 20260615 0 15.42 15.635 14.79 14.85 139546 14.85 down down correct
MPB.US Mid Penn Bancorp Inc 20260615 0 34.43 34.5 33.45 33.59 170584 33.59 down down correct
MPWR.US Monolithic Power Systems Inc 20260615 0 1652.5601 1666.64 1605.01 1652.29 761200 1649.7727 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260615 0 3.85 3.925 3.84 3.89 1122625 15.56 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260615 0 0.579 0.637 0.579 0.611 98700 0.611 up up correct
MRAM.US Everspin Technologies Inc 20260615 0 26.817 28.94 26.01 27.85 3531600 27.85 up up correct
MRBK.US Meridian Corporation 20260615 0 20.1 20.5 19.5 19.74 124000 19.74 down down correct
MRCY.US Mercury Systems Inc 20260615 0 121.01 122.17 115.47 115.93 884000 115.93 down up incorrect
MREO.US Mereo BioPharma Group plc 20260615 0 0.31 0.32 0.295 0.296 1538800 0.296 down down correct
MRKR.US Marker Therapeutics Inc 20260615 0 1.38 1.41 1.35 1.35 51300 1.35 down down correct
MRLN.US Marlin Business Services Corp 20260615 0 6.99 7.49 6.965 6.99 2240400 6.99
MRM.US MEDIROM Healthcare Technologies Inc 20260615 0 1.11 1.19 1.11 1.18 25100 1.18 up up correct
MRNA.US Moderna Inc 20260615 0 51.37 52.23 49.84 52.13 6342100 52.13 up up correct
MRTN.US Marten Transport Ltd 20260615 0 18.21 18.25 17.64 17.77 646000 17.71 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260615 0 5.02 5.065 4.851 4.96 2916000 4.96 down down correct
MRVL.US Marvell Technology Inc 20260615 0 296.71 312.98 288.09 308.88 54963600 308.8038 up up correct
MS.US PO 20260615 0 16.91 17.15 16.88 17.08 115849 16.8153 up up correct
MSBI.US Midland States Bancorp Inc 20260615 0 30.33 30.34 29.38 29.49 127100 29.49 down up incorrect
MSEX.US Middlesex Water Company 20260615 0 52.66 53.05 52.04 52.71 133400 52.71 up up correct
MSFT.US Microsoft Corporation 20260615 0 396.8 401.75 392.85 399.76 32266400 399.76 up down incorrect
MSGM.US Motorsport Games Inc 20260615 0 4.32 4.35 3.91 3.92 49800 3.92 down down correct
MSTR.US MicroStrategy Incorporated 20260615 0 133.22 136.25 130.63 131.14 19982400 131.14 down down correct
MTC.US Mmtec Inc 20260615 0 3.07 3.258 2.94 2.94 37000 2.94 down up incorrect
MTCH.US Match Group Inc 20260615 0 35.41 36.39 35.25 35.94 2964800 35.7492 up up correct
MTEX.US Mannatech Incorporated 20260615 0 5.74 5.93 5.65 5.65 6300 5.65 down down correct
MTLS.US Materialise NV 20260615 0 6.7 6.86 6.67 6.67 91900 6.67 down down correct
MTRX.US Matrix Service Company 20260615 0 13.87 14.2 13.75 13.9 343000 13.9 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260615 0 393.35 399 382.34 384.77 1444800 384.77 down down correct
MU.US Micron Technology Inc 20260615 0 1055.89 1097.47 1051.5 1087.99 44994600 1087.8227 up up correct
MVBF.US MVB Financial Corp 20260615 0 28.61 28.93 27.56 27.67 57300 27.67 down down correct
MVIS.US MicroVision Inc 20260615 0 0.38 0.41 0.38 0.39 8926700 0.39 up up correct
MVST.US Microvast Holdings Inc 20260615 0 1.2 1.33 1.19 1.29 6467622 1.29 up up correct
MVSTW.US Microvast Holdings Inc 20260615 0 0.0063 0.0085 0.0063 0.0064 63299 0.0064 up up correct
MXCT.US MaxCyte Inc. 20260615 0 1.14 1.17 1.11 1.16 434800 1.16 up down incorrect
MYFW.US First Western Financial Inc 20260615 0 30.78 31.24 29.72 29.93 42800 29.93 down down correct
MYGN.US Myriad Genetics Inc 20260615 0 4.31 4.37 4.19 4.32 1128300 4.32 up up correct
MYPS.US Playstudios Inc 20260615 0 0.6 0.6142 0.5153 0.5232 459560 0.5232 down down correct
MYPSW.US MYPSW 20260615 0 0.001 0.001 0.001 0.001 131700 0.001
MYRG.US MYR Group Inc 20260615 0 455.66 464.32 446.96 449.94 219300 449.94 down down correct
MYSZ.US My Size Inc 20260615 0 0.42 0.47 0.382 0.459 3288700 0.459 up up correct
NAII.US Natural Alternatives International Inc 20260615 0 2.55 2.63 2.49 2.52 46400 2.52 down down correct
NATH.US Nathan's Famous Inc 20260615 0 101.95 102.13 101.86 101.95 21090 101.4444
NATR.US Nature's Sunshine Products Inc 20260615 0 20.6 21 19.91 20.04 136900 20.04 down down correct
NAUT.US Nautilus Biotechnology Inc 20260615 0 2.29 2.32 2.245 2.25 346700 2.25 down down correct
NAVI.US Navient Corporation 20260615 0 8.03 8.18 7.825 7.97 970400 7.97 down down correct
NBIX.US Neurocrine Biosciences Inc 20260615 0 159.89 160.55 156.7 159.51 1243600 159.51 down down correct
NBN.US Northeast Bank 20260615 0 131.91 142.31 125.67 126.14 162500 126.14 down down correct
NBST.US Newbury Street Acquisition Corporation 20260615 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260615 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260615 0 48.24 48.81 47.32 47.41 357400 47.41 down down correct
NBTX.US Nanobiotix S.A 20260615 0 37.2 37.555 36.33 37.12 118954 37.12 down down correct
NCMI.US National CineMedia Inc 20260615 0 3.65 3.67 3.55 3.57 281800 3.57 down down correct
NCNA.US NuCana plc 20260615 0 2.01 2.05 1.91 1.92 35100 1.92 down down correct
NCNO.US nCino Inc 20260615 0 15.45 15.67 14.58 14.74 2502300 14.74 down down correct
NCSM.US NCS Multistage Holdings Inc 20260615 0 53.64 55.195 53.5625 53.85 15603 53.85 up up correct
NCTY.US The9 Limited 20260615 0 4.87 5.56 4.87 5.44 62100 5.44 up up correct
NDAQ.US Nasdaq Inc 20260615 0 89.63 91.79 89.63 91.04 3288500 91.04 up up correct
NDLS.US Noodles & Company 20260615 0 14.5 14.5 13.51 13.82 19900 13.82 down down correct
NDRA.US ENDRA Life Sciences Inc 20260615 0 4.67 5 4.53 4.85 28700 4.85 up up correct
NDSN.US Nordson Corporation 20260615 0 292.18 297.07 292.07 292.24 815900 291.4143 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260615 0 25.95 26.14 25.31 25.385 37664 25.1557 down down correct
NEGG.US Newegg Commerce Inc 20260615 0 19.09 20.13 18.19 18.6 89000 18.6 down down correct
NEO.US NeoGenomics Inc 20260615 0 11.29 11.37 10.87 11.09 834100 11.09 down up incorrect
NEOG.US Neogen Corporation 20260615 0 9.22 9.32 9.06 9.3 1241900 9.3 up up correct
NEON.US Neonode Inc 20260615 0 1.2 1.28 1.13 1.14 281100 1.14 down down correct
NEPH.US Nephros Inc 20260615 0 3.33 3.34 3.13 3.13 11600 3.13 down down correct
NERV.US Minerva Neurosciences Inc 20260615 0 4.61 4.711 4.29 4.39 132500 4.39 down down correct
NESR.US National Energy Services Reunited Corp 20260615 0 27.62 27.69 25.95 26.11 2775400 26.11 down down correct
NEWT.US Newtek Business Services Corp 20260615 0 14.1 14.39 13.67 13.72 248801 13.5356 down down correct
NEXI.US NexImmune Inc 20260615 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260615 0 7.99 8.01 7.58 7.73 3966677 7.73 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260615 0 14.8 14.81 14.38 14.4 321200 14.4 down up incorrect
NFE.US New Fortress Energy Inc 20260615 0 0.51 0.53 0.49 0.491 4101100 0.491 down down correct
NFLX.US Netflix Inc 20260615 0 80.62 81.71 80.46 81.67 36430800 81.67 up up correct
NHTC.US Natural Health Trends Corp 20260615 0 2.01 2.14 2 2.06 88300 2.06 up up correct
NICE.US NICE Ltd 20260615 0 89.02 90.5 85.74 86.54 702700 86.54 down down correct
NICHX.US NICHX 20260615 0 25.98 25.98 25.98 25.98 0 25.785
NIU.US Niu Technologies 20260615 0 2.35 2.4 2.32 2.32 493500 2.32 down down correct
NKSH.US National Bankshares Inc 20260615 0 36.45 36.7 35.46 35.78 16600 35.78 down down correct
NKTR.US Nektar Therapeutics 20260615 0 60.27 61.51 59.84 61.15 674200 61.15 up up correct
NKTX.US Nkarta Inc 20260615 0 2.99 2.99 2.73 2.74 470600 2.74 down down correct
NMFC.US New Mountain Finance Corporation 20260615 0 8.01 8.02 7.76 7.78 981000 7.53 down down correct
NMIH.US NMI Holdings Inc 20260615 0 37.05 37.555 36.89 37.24 568000 37.24 up up correct
NMRD.US Nemaura Medical Inc 20260615 0 0.0002 0.0002 0.0002 0.0002 9002 0.0002
NMRK.US Newmark Group Inc 20260615 0 15.25 15.64 14.92 15.04 971900 15.04 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260615 0 3.42 3.42 3.25 3.32 14800 3.32 down down correct
NNAVW.US NextNav Inc. Warrant 20260615 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260615 0 3.08 3.14 2.99 3 336700 3 down down correct
NNDM.US Nano Dimension Ltd 20260615 0 1.51 1.53 1.195 1.25 46175352 1.25 down down correct
NNOX.US Nano 20260615 0 1.8 1.86 1.78 1.81 727654 1.81 up up correct
NODK.US NI Holdings Inc 20260615 0 15.47 15.64 15.28 15.58 34000 15.58 up down incorrect
NOTV.US Inotiv Inc 20260615 0 0.0406 0.0451 0.025 0.036 1698136 0.036 down up incorrect
NOVT.US Novanta Inc 20260615 0 166.1 167 156.28 156.63 607700 156.63 down down correct
NPCE.US NeuroPace Inc 20260615 0 15.9 15.9 15.165 15.37 191900 15.37 down down correct
NRC.US National Research Corporation 20260615 0 18.91 19 18.12 18.31 109664 18.1674 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260615 0 8.55 8.625 8.26 8.38 573300 8.38 down down correct
NRIM.US Northrim BanCorp Inc 20260615 0 26 26.015 25.025 25.11 135499 25.11 down down correct
NRIX.US Nurix Therapeutics Inc 20260615 0 17.15 17.87 16.8 17.04 2684000 17.04 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20260615 0 3.9 4.09 3.9 4.08 773881 4.08 up up correct
NSIT.US Insight Enterprises Inc 20260615 0 111.49 113.73 110.41 110.81 356000 110.81 down down correct
NSPR.US InspireMD Inc 20260615 0 0.78 0.89 0.69 0.76 600000 0.76 down down correct
NSSC.US Napco Security Technologies Inc 20260615 0 37.88 38.23 37.46 37.57 1025900 37.57 down down correct
NSYS.US Nortech Systems Incorporated 20260615 0 16.15 16.9 16.15 16.23 9000 16.23 up up correct
NTAP.US NetApp Inc 20260615 0 163.15 164.15 159.18 161.82 3001700 161.33 down down correct
NTCT.US NetScout Systems Inc 20260615 0 41.42 41.46 40.61 40.76 672530 40.76 down down correct
NTES.US NetEase Inc 20260615 0 127.55 127.94 125.82 125.93 771300 125.93 down down correct
NTGR.US NETGEAR Inc 20260615 0 24.96 25.07 24.06 24.53 248588 24.53 down down correct
NTIC.US Northern Technologies International Corporation 20260615 0 8.09 8.09 7.98 8.02 8000 8.02 down down correct
NTLA.US Intellia Therapeutics Inc 20260615 0 12.78 15 12.76 14.92 16409500 14.92 up up correct
NTNX.US Nutanix Inc 20260615 0 49.23 50.14 48.875 49.4 2251300 49.4 up up correct
NTRA.US Natera Inc 20260615 0 213.64 219.44 209.57 216.97 1017200 216.97 up up correct
NTRB.US Nutriband Inc. Common Stock 20260615 0 3.36 3.41 3.29 3.41 4363 3.41 up up correct
NTRBW.US Nutriband Inc. Warrant 20260615 0 0.9 0.9 0.9 0.9 0 0.9
NTRS.US Northern Trust Corporation 20260615 0 175.89 176.08 172.48 172.72 894500 172.72 down down correct
NTRSO.US Northern Trust Corporation 20260615 0 18.41 18.41 18.27 18.37 46100 18.37 down down correct
NTWK.US NetSol Technologies Inc 20260615 0 4.65 4.65 4.52 4.57 7200 4.57 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260615 0 123.3 123.47 123.24 123.35 2969500 123.35 up up correct
NUWE.US Nuwellis Inc 20260615 0 0.15 0.16 0.13 0.14 96637 4.9 down down correct
NVAX.US Novavax Inc 20260615 0 9.17 9.38 9.07 9.21 3573000 9.21 up up correct
NVCR.US NovoCure Limited 20260615 0 18.315 18.35 17.485 17.6 2767800 17.6 down down correct
NVDA.US NVIDIA Corporation 20260615 0 208.92 212.7107 208.34 212.45 149936703 212.45 up up correct
NVEC.US NVE Corporation 20260615 0 118.57 121.2 110.16 114.36 134800 114.36 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260615 0 608.36 615.99 603.93 605.65 555100 605.65 down down correct
NVNO.US enVVeno Medical Corp 20260615 0 10.215 10.99 9.98 10 32200 10 down down correct
NVOS.US Novo Integrated Sciences Inc 20260615 0 0.0031 0.0035 0.0006 0.0009 51180 0.0009 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20260615 0 25.15 26.18 22.96 23.73 35937300 23.73 down down correct
NVVE.US Nuvve Holding Corp 20260615 0 0.356 0.3999 0.356 0.3874 19920 6.9732 up up correct
NWBI.US Northwest Bancshares Inc 20260615 0 14.8 14.925 14.52 14.55 934191 14.55 down down correct
NWE.US NorthWestern Corporation 20260615 0 69.8 71.16 69.8 70.77 481300 70.77 up up correct
NWFL.US Norwood Financial Corp 20260615 0 32.27 32.36 30.87 31.06 22900 30.7437 down down correct
NWL.US Newell Brands Inc 20260615 0 4.97 5.03 4.72 4.76 7808800 4.76 down down correct
NWPX.US Northwest Pipe Company 20260615 0 130.92 133.8 128.82 131.1 154500 131.1 up up correct
NWS.US News Corporation 20260615 0 29.2 29.35 28.775 29.25 2276330 29.25 up up correct
NWSA.US News Corporation 20260615 0 25.68 25.83 25.28 25.7 7544800 25.7 up up correct
NXPI.US NXP Semiconductors N.V 20260615 0 315.57 320.97 313.51 315.88 3543800 314.8121 up up correct
NXST.US Nexstar Media Group Inc 20260615 0 175.46 177.79 170.37 172.29 435500 172.29 down down correct
NXTC.US NextCure Inc 20260615 0 2.08 2.352 1.95 1.98 140100 1.98 down down correct
NXTP.US Nextplay Technologies Inc 20260615 0 0.0002 0.0002 0.0002 0.0002 903 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260615 0 1.45 1.57 1.402 1.55 623500 1.55 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260615 0 36.84 37.02 35.28 35.35 87500 35.35 down down correct
OCC.US Optical Cable Corporation 20260615 0 23.41 23.88 19.4 20.72 1011900 20.72 down down correct
OCCI.US OFS Credit Company Inc 20260615 0 2.93 2.98 2.76 2.81 453500 2.757 down down correct
OCFC.US OceanFirst Financial Corp 20260615 0 18.72 18.8 18.07 18.15 856462 18.15 down down correct
OCG.US Oriental Culture Holding LTD 20260615 0 2.07 2.18 1.7 1.9 219300 1.9 down up incorrect
OCGN.US Ocugen Inc 20260615 0 1.27 1.285 1.21 1.22 6340400 1.22 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260615 0 11.84 12 11.71 11.73 525700 11.73 down up incorrect
OCUL.US Ocular Therapeutix Inc 20260615 0 8.94 9.255 8.76 8.99 2467200 8.99 up up correct
ODFL.US Old Dominion Freight Line Inc 20260615 0 243.38 244.39 235.02 237.42 1980300 237.42 down down correct
OESX.US Orion Energy Systems Inc 20260615 0 9.72 9.72 8.585 8.72 119845 8.72 down down correct
OFED.US Oconee Federal Financial Corp 20260615 0 18.75 18.75 18.75 18.75 100 18.75
OFIX.US Orthofix Medical Inc 20260615 0 9.34 9.42 9.14 9.2 298400 9.2 down down correct
OFLX.US Omega Flex Inc 20260615 0 31.19 31.63 30.71 30.96 33000 30.6137 down down correct
OFS.US OFS Capital Corporation 20260615 0 3.88 4.06 3.87 4.05 256437 3.8748 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260615 0 23.72 23.72 23.72 23.72 200 23.4141
OGI.US OrganiGram Holdings Inc 20260615 0 1.06 1.09 1.02 1.03 1073400 1.03 down down correct
OKTA.US Okta Inc 20260615 0 117 119.31 114.935 118.12 2854000 118.12 up up correct
OLB.US The OLB Group Inc 20260615 0 0.42 0.4403 0.4105 0.4211 152400 0.4211 up up correct
OLED.US Universal Display Corporation 20260615 0 93.24 94.11 92.5 92.97 635800 92.47 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260615 0 83.87 88.84 83.6 85 2280000 85 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260615 0 9.89 10.09 9.67 9.88 1322000 9.88 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260615 0 2.04 2.05 2.03 2.04 6552500 2.04
OM.US Outset Medical Inc 20260615 0 4.56 4.59 4.17 4.31 258700 4.31 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260615 0 103.22 109.75 102.8 109 193213 109 up up correct
OMCL.US Omnicell Inc 20260615 0 38.54 40.22 38.39 39.99 943200 39.99 up up correct
OMER.US Omeros Corporation 20260615 0 8.82 9.61 8.82 9.33 1960100 9.33 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260615 0 0.93 0.97 0.901 0.909 392500 0.909 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260615 0 0.102 0.102 0.102 0.102 0 0.102
ON.US ON Semiconductor Corporation 20260615 0 123.49 126.22 121.28 125.9 11015800 125.9 up up correct
ONB.US Old National Bancorp 20260615 0 25.38 25.47 24.7 24.76 4181600 24.76 down down correct
ONCY.US Oncolytics Biotech Inc 20260615 0 0.82 0.88 0.82 0.85 1162200 0.85 up up correct
ONDS.US Ondas Holdings Inc 20260615 0 9.85 9.97 9.425 9.51 57989900 9.51 down down correct
ONEW.US OneWater Marine Inc 20260615 0 11.27 11.86 11.26 11.6 130600 11.6 up up correct
OPBK.US OP Bancorp 20260615 0 14.3 14.5 13.99 14 22882 14 down down correct
OPCH.US Option Care Health Inc 20260615 0 20.76 21.35 20.48 21.23 3988400 21.23 up up correct
OPEN.US Opendoor Technologies Inc 20260615 0 4.63 4.825 4.57 4.61 46497500 4.61 down down correct
OPHC.US OptimumBank Holdings Inc 20260615 0 5.54 5.75 5.52 5.75 179400 5.75 up up correct
OPK.US OPKO Health Inc 20260615 0 1.43 1.44 1.36 1.4 2596937 1.4 down down correct
OPRA.US Opera Limited 20260615 0 18.5 19.3499 18.4276 19.32 404604 18.9438 up up correct
OPRT.US Oportun Financial Corporation 20260615 0 5.32 5.44 5.13 5.21 299900 5.21 down down correct
OPRX.US OptimizeRx Corporation 20260615 0 5.24 5.42 5.22 5.32 198200 5.32 up down incorrect
ORGN.US Origin Materials Inc 20260615 0 1.1 1.16 1.1 1.145 77900 1.145 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20260615 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
ORGO.US Organogenesis Holdings Inc 20260615 0 2.385 2.44 2.354 2.41 1123700 2.41 up down incorrect
ORGS.US Orgenesis Inc 20260615 0 0.45 0.45 0.45 0.45 100 0.45
ORIC.US ORIC Pharmaceuticals Inc 20260615 0 8.43 8.4836 8.13 8.4 1241463 8.4 down up incorrect
ORLY.US O'Reilly Automotive Inc 20260615 0 90.96 91.89 89.51 90.26 5940000 90.26 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260615 0 3.87 3.92 3.82 3.84 136023 3.84 down down correct
ORRF.US Orrstown Financial Services Inc 20260615 0 39.99 40.33 39.02 39.09 178900 39.09 down down correct
OSBC.US Old Second Bancorp Inc 20260615 0 22.58 22.67 21.92 22.01 441000 22.01 down up incorrect
OSIS.US OSI Systems Inc 20260615 0 229.48 232.04 220.12 221.68 204900 221.68 down up incorrect
OSPN.US OneSpan Inc 20260615 0 14.48 14.65 14.2 14.23 409900 14.23 down up incorrect
OSS.US One Stop Systems Inc 20260615 0 17.91 17.93 16.86 17.23 789800 17.23 down up incorrect
OSUR.US OraSure Technologies Inc 20260615 0 4.19 4.23 4.09 4.17 521700 4.17 down down correct
OSW.US OneSpaWorld Holdings Limited 20260615 0 26.11 26.66 25.94 26.18 724900 26.18 up up correct
OTEX.US Open Text Corporation 20260615 0 22.59 22.86 21.97 22.06 3793700 22.06 down down correct
OTLK.US Outlook Therapeutics Inc 20260615 0 1.32 1.4 1.13 1.16 23475000 1.16 down down correct
OTLY.US Oatly Group AB 20260615 0 8.34 8.54 8.2 8.3 72900 8.3 down down correct
OTTR.US Otter Tail Corporation 20260615 0 88.83 89.76 88.47 88.76 200600 88.76 down down correct
OVBC.US Ohio Valley Banc Corp 20260615 0 50.42 51.25 47.77 47.99 30700 47.7054 down down correct
OVID.US Ovid Therapeutics Inc 20260615 0 2.27 2.34 2.22 2.26 1843200 2.26 down down correct
OVLY.US Oak Valley Bancorp 20260615 0 35.22 35.97 33.52 33.67 71700 33.67 down up incorrect
OWSCX.US OWSCX 20260615 0 19.35 19.35 19.35 19.35 0 18.9002
OXBR.US Oxbridge Re Holdings Limited 20260615 0 0.982 1.04 0.8506 0.91 68041 0.91 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20260615 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260615 0 9.22 9.4 9.22 9.28 1137700 8.8782 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260615 0 24.6 24.66 24.35 24.52 2800 24.52 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20260615 0 25.1 25.2 25.03 25.08 32872 24.7376 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260615 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260615 0 1.37 1.38 1.31 1.34 2263300 1.2759 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260615 0 24 24.01 23.97 23.98 800 23.6408 down down correct
OZK.US Bank OZK 20260615 0 52.42 52.86 51.04 51.13 1261100 50.6456 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260615 0 16.38 16.38 16.28 16.36 23300 16.36 down down correct
PAA.US Plains All American Pipeline L.P 20260615 0 22.16 22.22 21.76 21.94 3847000 21.94 down up incorrect
PAAS.US Pan American Silver Corp 20260615 0 51.7 52.78 50.78 50.97 7278700 50.97 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260615 0 1.34 1.39 1.31 1.32 5298200 1.32 down up incorrect
PAGP.US Plains GP Holdings L.P 20260615 0 23.84 24.1 23.69 23.88 1845700 23.88 up up correct
PAHC.US Phibro Animal Health Corporation 20260615 0 31.81 33 31.61 32.28 231128 32.28 up up correct
PALI.US Palisade Bio Inc 20260615 0 1.72 1.74 1.68 1.69 2109900 1.69 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260615 0 7.96 7.96 7.505 7.57 547000 7.57 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260615 0 280.55 285.12 274.33 284.54 7394100 284.54 up up correct
PASG.US Passage Bio Inc 20260615 0 5.69 5.785 5.5 5.5 40100 5.5 down down correct
PATK.US Patrick Industries Inc 20260615 0 87.68 89.95 85.91 86.2 239000 86.2 down down correct
PAVM.US PAVmed Inc 20260615 0 5 5 4.825 4.83 7800 4.83 down down correct
PAX.US Patria Investments Limited 20260615 0 11.74 11.95 11.555 11.58 495800 11.58 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260615 0 7.025 7.05 6.985 7.03 78628200 7.03 up up correct
PAYS.US PaySign Inc 20260615 0 7.1 7.28 6.9 6.97 314000 6.97 down down correct
PAYX.US Paychex Inc 20260615 0 102.9 103.3 100.25 100.9 3593900 100.9 down down correct
PBFS.US Pioneer Bancorp Inc 20260615 0 16.84 16.86 16.69 16.73 6700 16.73 down down correct
PBHC.US Pathfinder Bancorp Inc 20260615 0 16.075 16.88 15.22 15.22 8690 15.1258 down down correct
PBLA.US Panbela Therapeutics Inc 20260615 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260615 0 7.38 7.45 7 7.07 177400 7.07 down down correct
PCAR.US PACCAR Inc 20260615 0 120.64 121.84 119.74 120.69 2834100 120.69 up up correct
PCB.US PCB Bancorp 20260615 0 26.59 26.59 26.06 26.15 18020 26.15 down down correct
PCRX.US Pacira BioSciences Inc 20260615 0 23.05 23.13 22.59 22.74 350800 22.74 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260615 0 2.27 2.32 2.19 2.21 29700 2.21 down down correct
PCT.US PureCycle Technologies Inc 20260615 0 9.195 9.325 8.62 8.8 7264200 8.8 down down correct
PCTTU.US PureCycle Technologies Inc 20260615 0 10.71 10.71 10.71 10.71 0 10.71
PCTTW.US PureCycle Technologies Inc 20260615 0 1.82 2.1 1.67 2.035 20953 2.035 up up correct
PCTY.US Paylocity Holding Corporation 20260615 0 108.31 109.36 106.02 106.93 886600 106.93 down down correct
PCVX.US Vaxcyte Inc 20260615 0 47.71 50.05 47.48 49.56 1739400 49.56 up up correct
PCYO.US Pure Cycle Corporation 20260615 0 10.71 10.73 10.38 10.57 32900 10.57 down down correct
PDD.US Pinduoduo Inc 20260615 0 81.56 84.44 81.41 83.55 7589400 83.55 up up correct
PDEX.US Pro 20260615 0 63.13 63.77 60.38 63.72 69088 63.72 up up correct
PDFS.US PDF Solutions Inc 20260615 0 66.95 66.975 64.435 65.09 719730 65.09 down down correct
PDLB.US PDL Community Bancorp 20260615 0 19.51 19.65 19.01 19.11 73100 19.11 down down correct
PDSB.US PDS Biotechnology Corporation 20260615 0 1.08 1.14 1.01 1.02 1148900 1.02 down down correct
PDSKX.US PDSKX 20260615 0 28.42 28.42 28.42 28.42 0 28.227
PDSRX.US PDSRX 20260615 0 28.15 28.15 28.15 28.15 0 27.969
PDSYX.US PDSYX 20260615 0 28.85 28.85 28.85 28.85 0 28.85
PEB.US PH 20260615 0 18.53 18.64 18.53 18.62 33388 18.2605 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260615 0 44.6 44.75 42.55 42.55 22688 42.55 down down correct
PEBO.US Peoples Bancorp Inc 20260615 0 36.75 36.82 35.82 35.89 173400 35.89 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260615 0 41.65 41.83 41.26 41.48 1213400 41.3742 down down correct
PEGA.US Pegasystems Inc 20260615 0 33.15 33.85 32.57 32.72 2256400 32.6872 down down correct
PENN.US Penn National Gaming Inc 20260615 0 21.84 22.17 21.62 21.84 3028700 21.84
PEP.US PepsiCo Inc 20260615 0 143.02 146.77 142.81 146.25 8976400 146.25 up up correct
PERI.US Perion Network Ltd 20260615 0 8.42 8.78 8.42 8.56 679600 8.56 up up correct
PESI.US Perma 20260615 0 11.17 11.24 10.45 10.5 406100 10.5 down down correct
PETS.US PetMed Express Inc 20260615 0 1.85 1.88 1.8 1.83 71800 1.83 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260615 0 0.755 0.7996 0.75 0.7996 11100 0.7996 up up correct
PETZ.US TDH Holdings Inc 20260615 0 1.61 1.64 1.48 1.5 30600 1.5 down down correct
PFALX.US PFALX 20260615 0 6.9 6.9 6.9 6.9 0 6.8468
PFBC.US Preferred Bank 20260615 0 101.8 102.25 99.82 100.26 75300 99.5141 down down correct
PFFLX.US PFFLX 20260615 0 6.9 6.9 6.9 6.9 0 6.8478
PFG.US Principal Financial Group Inc 20260615 0 111.49 112.07 110.05 110.59 976800 110.59 down up incorrect
PFIS.US Peoples Financial Services Corp 20260615 0 63.72 64.91 61.99 62.42 138000 62.42 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260615 0 7.91 7.99 7.75 7.77 1382400 7.6799 down down correct
PFX.US Phenixfin Corporation 20260615 0 43.8536 43.8536 43.8536 43.8536 123 43.8536
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260615 0 23.85 23.85 23.85 23.85 0 23.5161
PGC.US Peapack 20260615 0 46.35 46.51 44.86 44.99 134000 44.99 down down correct
PGEN.US Precigen Inc 20260615 0 4.6 4.8 4.44 4.8 6770900 4.8 up up correct
PGNY.US Progyny Inc 20260615 0 26.65 27.17 25.93 26.91 1373100 26.91 up up correct
PHAR.US Pharming Group NV 20260615 0 13.15 13.15 12.815 12.815 3600 12.815 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260615 0 10.32 10.86 10.23 10.71 692100 10.71 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260615 0 1.09 1.12 1.081 1.1 210900 1.1 up up correct
PHUN.US Phunware Inc 20260615 0 2.01 2.01 1.95 1.98 78800 1.98 down down correct
PHVS.US Pharvaris N.V 20260615 0 31.29 31.56 30.49 31.54 122963 31.54 up up correct
PI.US Impinj Inc 20260615 0 137.42 139.66 135.675 136.5 311800 136.5 down down correct
PIIVX.US PIIVX 20260615 0 55.41 55.41 55.41 55.41 0 55.41
PINC.US Premier Inc 20260615 0 50.2136 50.2136 50.2136 50.2136 0 50.0391
PKBK.US Parke Bancorp Inc 20260615 0 32.31 32.44 31.68 31.75 40358 31.5625 down down correct
PKOH.US Park 20260615 0 35.13 35.45 34.27 34.3 67000 34.3 down down correct
PLAB.US Photronics Inc 20260615 0 32.03 33.85 32.02 32.74 1936500 32.74 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260615 0 12.92 13.35 12.07 12.32 5329800 12.32 down down correct
PLBC.US Plumas Bancorp 20260615 0 56.78 57.51 54.77 55.03 91700 55.03 down down correct
PLBY.US PLBY Group Inc 20260615 0 1.47 1.515 1.45 1.48 767492 1.48 up up correct
PLCE.US The Children's Place Inc 20260615 0 3.44 3.68 3.28 3.64 590300 3.64 up up correct
PLMR.US Palomar Holdings Inc 20260615 0 113.99 114.815 111.505 113.01 163500 113.01 down down correct
PLPC.US Preformed Line Products Company 20260615 0 388 394.93 375.83 380.16 92200 379.9655 down down correct
PLRX.US Pliant Therapeutics Inc 20260615 0 1.16 1.16 1.12 1.14 375197 1.14 down down correct
PLSE.US Pulse Biosciences Inc 20260615 0 25 26.41 24.36 25.925 362800 25.925 up up correct
PLTK.US Playtika Holding Corp 20260615 0 3.2 3.505 3.2 3.37 2965500 3.37 up up correct
PLUG.US Plug Power Inc 20260615 0 2.89 2.98 2.78 2.8 39698600 2.8 down up incorrect
PLUS.US ePlus inc 20260615 0 83.96 86.52 82.76 83.09 247900 82.8178 down down correct
PLXS.US Plexus Corp 20260615 0 300.2 302.29 292.81 295.02 223700 295.02 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260615 0 0.7741 0.84 0.7741 0.8105 133300 0.8105 up up correct
PMFLX.US PMFLX 20260615 0 10.13 10.13 10.13 10.13 0 10.0942
PMT.US PC 20260615 0 17.95 18.2 17.82 18.08 57256 18.08 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260615 0 19.36 19.85 18.785 18.86 27200 18.86 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20260615 0 1.11 1.14 1.05 1.06 197900 1.06 down down correct
PNBK.US Patriot National Bancorp Inc 20260615 0 0.98 1.02 0.96 1 677500 1 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260615 0 97.89 99.09 95.85 96.08 1694750 96.08 down down correct
PNNT.US PennantPark Investment Corporation 20260615 0 3.82 3.92 3.7 3.7 1072600 3.6561 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260615 0 180.96 183.57 171.69 178.1 58500 178.1 down down correct
PNTG.US The Pennant Group Inc 20260615 0 32.97 33.28 32.45 33.04 197900 33.04 up up correct
PODD.US Insulet Corporation 20260615 0 149.23 150.58 147.46 148.14 1041200 148.14 down down correct
POLA.US Polar Power Inc 20260615 0 1.85 1.918 1.79 1.79 68555 1.79 down down correct
POOL.US Pool Corporation 20260615 0 196 198.53 190.22 191.03 993300 191.03 down down correct
POW.US Powered Brands 20260615 0 30.91 31.33 30.9 31.25 42400 31.25 up up correct
POWI.US Power Integrations Inc 20260615 0 81.7 83.65 80.95 83.31 885700 83.31 up up correct
POWL.US Powell Industries Inc 20260615 0 308.29 311.8 294.54 303.53 472100 303.53 down down correct
POWW.US AMMO Inc 20260615 0 2.04 2.05 2.02 2.03 198900 2.03 down down correct
POWWP.US AMMO Inc 20260615 0 23.8 24 23.8 23.85 1700 23.85 up up correct
PPBT.US Purple Biotech Ltd 20260615 0 1.59 1.87 1.549 1.69 374800 1.69 up up correct
PPC.US Pilgrim's Pride Corporation 20260615 0 29.76 29.97 28.75 29.04 2254200 29.04 down down correct
PPIH.US Perma 20260615 0 26.8 27.62 26.33 26.73 155700 26.73 down down correct
PPSI.US Pioneer Power Solutions Inc 20260615 0 4.27 4.6612 4.25 4.27 133379 4.27
PPTA.US Midas Gold Corp. 20260615 0 25.95 26.88 25.69 26.01 1525000 26.01 up up correct
PRAA.US PRA Group Inc 20260615 0 15.82 15.89 15.36 15.5 559500 15.5 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260615 0 270.9 274.98 262.97 264.54 544200 264.54 down down correct
PRCH.US Porch Group Inc 20260615 0 10.45 10.84 10.29 10.5 2233900 10.5 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260615 0 25.28 25.45 22.465 23.22 3211300 23.22 down down correct
PRDO.US Perdoceo Education Corporation 20260615 0 33.79 33.96 32.16 32.32 730500 32.32 down down correct
PRFX.US PainReform Ltd 20260615 0 1.36 3.94 1.36 2.49 47331207 2.49 up up correct
PRGS.US Progress Software Corporation 20260615 0 31.41 31.95 30.91 31.01 445500 31.01 down down correct
PRIM.US Primoris Services Corporation 20260615 0 102 103.1189 96.27 101.34 1448406 101.2566 down up incorrect
PRIVX.US Sharespost 100 Fund 20260615 0 54.37 54.37 54.37 54.37 0 54.37
PRLD.US Prelude Therapeutics Incorporated 20260615 0 4.6 4.69 4.42 4.46 327400 4.46 down down correct
PRLVX.US PRLVX 20260615 0 53.27 53.27 53.27 53.27 0 53.27
PROF.US Profound Medical Corp 20260615 0 6.69 6.98 6.66 6.71 70000 6.71 up up correct
PROV.US Provident Financial Holdings Inc 20260615 0 17.24 17.34 17.01 17.01 7700 17.01 down down correct
PRPH.US ProPhase Labs Inc 20260615 0 0.075 0.0949 0.075 0.085 14970 0.085 up up correct
PRPL.US Purple Innovation Inc 20260615 0 0.415 0.4479 0.4114 0.4281 9588 10.7025 up up correct
PRPO.US Precipio Inc 20260615 0 21.88 22.95 21.8 22.44 13100 22.44 up up correct
PRQR.US ProQR Therapeutics N.V 20260615 0 1.46 1.585 1.4419 1.56 719738 1.56 up up correct
PRTA.US Prothena Corporation plc 20260615 0 8.69 8.77 7.93 8.15 622611 8.15 down down correct
PRTC.US PureTech Health plc 20260615 0 17.31 17.31 17.31 17.31 0 17.31
PRTH.US Priority Technology Holdings Inc 20260615 0 6.37 6.5 6.28 6.29 321500 6.29 down down correct
PRTS.US CarParts.com Inc 20260615 0 7.13 7.265 6.515 6.56 77711 6.56 down down correct
PRVA.US Privia Health Group Inc 20260615 0 23.35 23.43 22.889 23.02 1170800 23.02 down down correct
PSA.US PQ 20260615 0 15.21 15.3299 15.21 15.31 53208 15.31 up up correct
PSEC.US Prospect Capital Corporation 20260615 0 2.33 2.4 2.31 2.31 6152700 2.2744 down down correct
PSHG.US Performance Shipping Inc 20260615 0 1.79 1.86 1.78 1.85 98000 1.85 up up correct
PSMT.US PriceSmart Inc 20260615 0 182.39 182.86 179.38 179.73 315300 179.73 down down correct
PSNL.US Personalis Inc 20260615 0 9.98 10.31 9.59 9.79 2519500 9.79 down up incorrect
PSTV.US Plus Therapeutics Inc 20260615 0 5.13 5.21 4.79 4.85 295700 4.85 down down correct
PTC.US PTC Inc 20260615 0 116.42 118.4 113.65 114.85 2978800 114.85 down down correct
PTCT.US PTC Therapeutics Inc 20260615 0 72.025 77.13 71.8 76.77 3590700 76.77 up down incorrect
PTEN.US Patterson 20260615 0 10.7 11.04 10.56 10.66 13728100 10.66 down down correct
PTGX.US Protagonist Therapeutics Inc 20260615 0 109.1 112.77 109.1 112.46 536300 112.46 up up correct
PTIX.US Protagenic Therapeutics Inc 20260615 0 0.51 0.51 0.396 0.396 3000 0.396 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260615 0 4.47 4.58 4.41 4.44 969500 4.44 down down correct
PTON.US Peloton Interactive Inc 20260615 0 5.68 5.83 5.52 5.8 8219400 5.8 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260615 0 0.006 0.007 0.006 0.006 45700 0.006
PUBM.US PubMatic Inc 20260615 0 11.35 11.625 11.28 11.47 488900 11.47 up up correct
PUCK.US Goal Acquisitions Corp 20260615 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260615 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260615 0 1.37 1.44 1.37 1.41 9800 1.41 up up correct
PWP.US Perella Weinberg Partners 20260615 0 16.04 16.66 15.93 16.01 1866226 16.01 down down correct
PXLW.US Pixelworks Inc 20260615 0 7.24 7.24 6.91 6.91 95700 6.91 down down correct
PXS.US Pyxis Tankers Inc 20260615 0 4.798 4.798 4.39 4.5 59400 4.5 down down correct
PYPD.US PolyPid Ltd 20260615 0 4.6 4.7 4.586 4.665 33800 4.665 up up correct
PYPL.US PayPal Holdings Inc 20260615 0 42.358 43.34 42.1 42.49 22555300 42.49 up up correct
PYXS.US Pyxis Oncology Inc. 20260615 0 1.76 1.83 1.66 1.74 650100 1.74 down down correct
PZZA.US Papa John's International Inc 20260615 0 32.86 33.76 32.47 33.16 755500 33.16 up up correct
QCOM.US QUALCOMM Incorporated 20260615 0 219.77 226.46 216.28 220.81 13993800 220.81 up up correct
QCRH.US QCR Holdings Inc 20260615 0 96.75 97.02 94.49 94.71 71598 94.6098 down down correct
QDEL.US Quidel Corporation 20260615 0 14.5 14.65 14.08 14.57 1339500 14.57 up up correct
QFIN.US 360 DigiTech Inc 20260615 0 15.74 16.13 15.53 15.59 1571400 15.59 down down correct
QH.US Quhuo Limited 20260615 0 6.43 8.7 6.43 8.37 1513800 8.37 up up correct
QLYS.US Qualys Inc 20260615 0 111.3 116.51 110.5 114.65 889700 114.65 up up correct
QMCO.US Quantum Corporation 20260615 0 15.28 16 13.7 13.97 2448200 13.97 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260615 0 4.34 4.745 4.28 4.65 42000 4.65 up up correct
QNST.US QuinStreet Inc 20260615 0 12.19 12.47 12.11 12.46 573032 12.46 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260615 0 30.7 30.9 30.39 30.6 114200 30.6 down down correct
QRHC.US Quest Resource Holding Corporation 20260615 0 1.37 1.41 1.34 1.37 19900 1.37
QRVO.US Qorvo Inc 20260615 0 100.77 101.6 98.33 101.28 850100 101.28 up up correct
QSI.US Quantum 20260615 0 1.01 1.05 0.982 0.989 9422200 0.989 down down correct
QSIAW.US Quantum 20260615 0 0.1994 0.1994 0.1994 0.1994 0 0.1994
QTRX.US Quanterix Corporation 20260615 0 3.21 3.286 3.08 3.1 1050000 3.1 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260615 0 10.74 11.515 10.6 11.1 24704800 11.1 up up correct
QUIK.US QuickLogic Corporation 20260615 0 22.5 22.7235 20.87 21.68 344726 21.68 down down correct
QURE.US uniQure N.V 20260615 0 27.75 28.5 27.26 27.87 1093700 27.87 up up correct
RAIL.US FreightCar America Inc 20260615 0 8.18 8.48 7.97 8.17 168300 8.17 down down correct
RAIN.US Rain Therapeutics Inc 20260615 0 2.14 2.47 2.05 2.29 47900 2.29 up up correct
RAND.US Rand Capital Corporation 20260615 0 10.23 10.46 10.2001 10.345 3044 10.345 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260615 0 0.8 0.81 0.76 0.768 793000 0.768 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260615 0 24.62 25.38 24.5 25.38 1479242 25.38 up up correct
RAVE.US RAVE Restaurant Group Inc 20260615 0 3.33 3.5 3.17 3.21 93000 3.21 down down correct
RBB.US RBB Bancorp 20260615 0 24.98 25.38 24.13 25 340100 25 up up correct
RBBN.US Ribbon Communications Inc 20260615 0 2.75 2.78 2.69 2.72 428100 2.72 down down correct
RBCAA.US Republic Bancorp Inc 20260615 0 87.68 88.235 84.485 85.21 92989 84.712 down down correct
RBCN.US Rubicon Technology Inc 20260615 0 5.68 5.68 5.68 5.68 0 5.68
RBKB.US Rhinebeck Bancorp Inc 20260615 0 16.8299 16.8299 16.6089 16.725 20396 11.9721 down down correct
RCAT.US Red Cat Holdings Inc 20260615 0 11.71 12.265 11.51 11.97 11087400 11.97 up up correct
RCEL.US AVITA Medical Inc 20260615 0 3.95 4.12 3.91 3.93 242900 3.93 down down correct
RCILX.US RCILX 20260615 0 9.03 9.03 9.03 9.03 0 9.03
RCKT.US Rocket Pharmaceuticals Inc 20260615 0 2.81 2.91 2.785 2.86 2249400 2.86 up up correct
RCKY.US Rocky Brands Inc 20260615 0 40.23 40.615 39.96 40.03 26199 40.03 down down correct
RCMT.US RCM Technologies Inc 20260615 0 26 26.56 25.7 25.94 237200 25.94 down down correct
RCON.US Recon Technology Ltd 20260615 0 0.54 0.57 0.53 0.54 27000 0.54
RDCM.US RADCOM Ltd 20260615 0 13.13 13.4 12.82 12.97 211300 12.97 down down correct
RDHL.US RedHill Biopharma Ltd 20260615 0 0.83 0.84 0.79 0.83 1060900 0.83
RDI.US Reading International Inc 20260615 0 1.27 1.27 1.23 1.23 17700 1.23 down down correct
RDIB.US Reading International Inc 20260615 0 8.5 8.5 8.5 8.5 1975 8.5
RDNT.US RadNet Inc 20260615 0 56.9 59.34 56.88 57.05 840800 57.05 up up correct
RDVT.US Red Violet Inc 20260615 0 55.87 56.9 55.12 55.54 84900 55.54 down down correct
RDWR.US Radware Ltd 20260615 0 28.34 28.55 28.05 28.49 179900 28.49 up up correct
REAL.US The RealReal Inc 20260615 0 10.79 11.72 10.66 11.07 3981800 11.07 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260615 0 1.65 1.77 1.645 1.66 3004195 1.66 up up correct
REE.US REE Automotive Ltd. 20260615 0 0.39 0.573 0.352 0.39 2622600 0.39
REED.US Reed's Inc 20260615 0 1.75 1.91 1.63 1.63 35700 1.63 down down correct
REFR.US Research Frontiers Incorporated 20260615 0 0.7 0.75 0.65 0.65 67700 0.65 down down correct
REG.US Regency Centers Corporation 20260615 0 79.96 80.18 78.88 79.26 2294900 79.26 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260615 0 613.35 615.95 608.59 614.98 815900 614.98 up up correct
REKR.US Rekor Systems Inc 20260615 0 0.72 0.73 0.703 0.729 1751000 0.729 up up correct
RELL.US Richardson Electronics Ltd 20260615 0 18.07 18.57 17.52 18.24 129300 18.24 up up correct
RELY.US Remitly Global Inc. Common Stock 20260615 0 19.34 19.92 19.15 19.63 5095900 19.63 up up correct
REPL.US Replimune Group Inc 20260615 0 8.81 9.08 8.694 8.96 1980800 8.96 up up correct
RETO.US ReTo Eco 20260615 0 2.65 2.656 2.52 2.5617 6103 2.5617 down down correct
REYN.US Reynolds Consumer Products Inc 20260615 0 23.51 23.76 23.325 23.43 770100 23.43 down up incorrect
RFIL.US RF Industries Ltd 20260615 0 19.5 20 18.02 18.12 602617 18.12 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260615 0 18.83 19.9 17 17.09 153400 17.09 down up incorrect
RGCO.US RGC Resources Inc 20260615 0 24.03 24.2 23.58 24.2 6400 24.0012 up down incorrect
RGEN.US Repligen Corporation 20260615 0 133.71 134.59 130.42 130.87 633200 130.87 down down correct
RGLD.US Royal Gold Inc 20260615 0 218.81 220.04 214.32 215.52 1038500 215.005 down down correct
RGNX.US REGENXBIO Inc 20260615 0 6.79 7.11 6.75 7.07 1642400 7.07 up up correct
RGP.US Resources Connection Inc 20260615 0 4.7 4.7 4.34 4.36 319979 4.36 down down correct
RIBT.US RiceBran Technologies 20260615 0 0.0001 0.0001 0.0001 0.0001 2038 0.0001
RICK.US RCI Hospitality Holdings Inc 20260615 0 27.71 27.79 27.12 27.46 46500 27.46 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260615 0 33.24 33.7 32.84 33.42 278440 33.42 up up correct
RILY.US B. Riley Financial Inc 20260615 0 9.09 9.32 8.84 9.16 791600 9.16 up up correct
RILYN.US B. Riley Financial Inc 20260615 0 24.93 24.934 24.93 24.93 5400 24.5261
RILYP.US B. Riley Financial Inc 20260615 0 16.1 16.69 16.06 16.5 9200 16.5 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260615 0 21.3 21.39 21.28 21.32 4600 20.9368 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260615 0 19.99 20 19.75 20 26084 19.6582 up up correct
RIOT.US Riot Blockchain Inc 20260615 0 28.45 28.475 27.24 27.38 10722000 27.38 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260615 0 17.03 17.095 16.54 16.68 20193200 16.68 down down correct
RKDA.US Arcadia Biosciences Inc 20260615 0 1.06 1.06 0.905 0.918 568100 0.918 down down correct
RKLB.US Rocket Lab USA Inc. 20260615 0 107.96 110.78 105.8 109.25 28928300 109.25 up up correct
RLAY.US Relay Therapeutics Inc 20260615 0 15.04 15.35 14.83 14.96 1879841 14.96 down down correct
RLMD.US Relmada Therapeutics Inc 20260615 0 6.67 6.97 6.335 6.37 3076359 6.37 down down correct
RLYB.US Rallybio Corporation Common Stock 20260615 0 15.86 16.45 15.84 15.9 138600 15.9 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260615 0 14.86 14.86 14.685 14.7 14500 14.7 down down correct
RMBS.US Rambus Inc 20260615 0 155.01 157.49 142 143.29 3075800 143.29 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260615 0 1.6 1.72 1.57 1.58 48300 1.58 down up incorrect
RMNI.US Rimini Street Inc 20260615 0 4.19 4.21 4.15 4.17 190800 4.17 down up incorrect
RMR.US The RMR Group Inc 20260615 0 21.4 21.45 20.44 20.48 165500 20.0335 down up incorrect
RMTI.US Rockwell Medical Inc 20260615 0 0.6244 0.6647 0.6244 0.6419 12233 6.419 up down incorrect
RNA.US Avidity Biosciences Inc 20260615 0 12.4 12.76 12.3 12.75 261506 12.75 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260615 0 5.175 6 5.02 5.47 38310 5.47 up down incorrect
RNST.US Renasant Corporation 20260615 0 43.05 43.5 42.04 42.13 818500 41.89 down down correct
RNW.US Renew Energy Global PLC 20260615 0 6.52 6.52 6.3 6.32 1224600 6.32 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260615 0 0.0046 0.0046 0.0046 0.0046 3844 0.0046
RNXT.US RenovoRx Inc. Common Stock 20260615 0 0.844 0.891 0.844 0.886 173800 0.886 up up correct
ROAD.US Construction Partners Inc 20260615 0 116.89 121.46 116.89 120.28 971900 120.28 up up correct
ROCK.US Gibraltar Industries Inc 20260615 0 40.93 42.03 40.35 40.48 326632 40.48 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260615 0 30.17 30.365 29.785 30.03 3993000 30.03 down down correct
ROKU.US Roku Inc 20260615 0 143.9 145.88 139.64 140.9 27132700 140.9 down down correct
ROOT.US Root Inc 20260615 0 55.88 56.49 54.07 54.86 254500 54.86 down down correct
ROST.US Ross Stores Inc 20260615 0 240.03 241.02 235.84 236.77 2311700 236.77 down down correct
RPAY.US Repay Holdings Corporation 20260615 0 3.38 3.45 3.32 3.37 516900 3.37 down down correct
RPD.US Rapid7 Inc 20260615 0 7.4 7.54 7.1 7.17 1908600 7.17 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260615 0 1.8 1.84 1.7 1.72 252300 1.72 down down correct
RPRX.US Royalty Pharma plc 20260615 0 54.49 55.005 54.09 54.27 1948700 54.27 down down correct
RRBI.US Red River Bancshares Inc 20260615 0 93.15 93.3 89.75 89.8 97600 89.8 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260615 0 5.24 5.29 4.89 4.92 240300 4.92 down down correct
RRR.US Red Rock Resorts Inc 20260615 0 62.44 63.65 60.61 61.13 945100 61.13 down down correct
RSSS.US Research Solutions Inc 20260615 0 2.33 2.39 2.25 2.26 64900 2.26 down down correct
RSVR.US Reservoir Media Inc 20260615 0 10.17 10.33 10.12 10.21 72600 10.21 up up correct
RSVRW.US Reservoir Media Management Inc 20260615 0 0.12 0.12 0.12 0.12 0 0.12
RUN.US Sunrun Inc 20260615 0 13.24 13.36 12.45 12.47 7205100 12.47 down down correct
RUSHA.US Rush Enterprises Inc 20260615 0 70.64 71.58 69.79 70.05 491100 70.05 down down correct
RUSHB.US Rush Enterprises Inc 20260615 0 70.92 72.43 70.57 70.75 87900 70.75 down down correct
RVMD.US Revolution Medicines Inc 20260615 0 155 160.415 152.885 160.06 2131800 160.06 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260615 0 0.7 0.77 0.65 0.7 57587 0.7
RVSB.US Riverview Bancorp Inc 20260615 0 5.95 6.01 5.64 5.67 52000 5.6485 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260615 0 5.9 5.95 5.6 5.6 1304800 5.6 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260615 0 3.3 3.39 3.23 3.29 15393600 3.29 down down correct
RXST.US RxSight Inc. Common Stock 20260615 0 4.79 4.835 4.59 4.79 1004963 4.79
RXT.US Rackspace Technology Inc 20260615 0 5.78 6 5.31 5.915 14533850 5.915 up up correct
RYAAY.US Ryanair Holdings plc 20260615 0 62.5 62.83 61.28 61.87 1287100 61.87 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260615 0 93.745 98.37 89.03 89.7 2259600 89.7 down down correct
RZB.US Reinsurance Group of America Incorporated 20260615 0 25.34 25.34 25.34 25.34 0 25.34
RZLT.US Rezolute Inc 20260615 0 4.262 4.52 4.262 4.33 2398400 4.33 up up correct
SABR.US Sabre Corporation 20260615 0 1.71 1.85 1.705 1.74 6803300 1.74 up up correct
SABS.US SAB Biotherapeutics Inc 20260615 0 3.51 4.19 3.44 3.9 5977100 3.9 up up correct
SABSW.US SAB Biotherapeutics Inc 20260615 0 0.0128 0.0149 0.0119 0.0149 18556 0.0149 up up correct
SAFT.US Safety Insurance Group Inc 20260615 0 71.61 71.765 71.11 71.46 119755 71.46 down down correct
SAIA.US Saia Inc 20260615 0 482.87 486.73 470.16 474.19 694600 474.19 down down correct
SALM.US Salem Media Group Inc 20260615 0 0.9489 0.965 0.9441 0.965 388850 0.965 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260615 0 10.91 11.02 10.74 10.9 34600 10.9 down down correct
SANA.US Sana Biotechnology Inc 20260615 0 2.75 2.9 2.74 2.85 2786000 2.85 up up correct
SANM.US Sanmina Corporation 20260615 0 268.15 269.54 258.82 259.82 600800 259.82 down down correct
SANW.US S&W Seed Company 20260615 0 0.0337 0.0337 0.0337 0.0337 805 0.0337
SATS.US EchoStar Corporation 20260615 0 117.33 118.88 108.9 117.865 17880578 117.865 up up correct
SBAC.US SBA Communications Corporation 20260615 0 202.91 204.92 189.33 195.82 2653700 195.82 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260615 0 31.96 32.29 31.04 31.12 859400 31.12 down down correct
SBET.US Sharplink Gaming Ltd 20260615 0 5.91 6.09 5.8 5.8 13253000 5.8 down down correct
SBFG.US SB Financial Group Inc 20260615 0 23.49 23.65 22.85 22.93 23500 22.93 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260615 0 14.11 14.13 13.395 13.43 856967 13.43 down down correct
SBLK.US Star Bulk Carriers Corp 20260615 0 27.2 27.395 26.9 27.07 746591 27.07 down down correct
SBNY.US Signature Bank 20260615 0 0.325 0.55 0.325 0.35 28854 0.35 up up correct
SBRA.US Sabra Health Care REIT Inc 20260615 0 18.6 18.72 18.35 18.58 2389400 18.58 down down correct
SBSI.US Southside Bancshares Inc 20260615 0 34.33 34.7 33.79 33.81 86400 33.81 down up incorrect
SBUX.US Starbucks Corporation 20260615 0 103.49 103.61 101.41 101.59 7054400 101.59 down up incorrect
SCHL.US Scholastic Corporation 20260615 0 43.89 43.89 41.97 42.25 336000 42.25 down up incorrect
SCKT.US Socket Mobile Inc 20260615 0 0.93 0.94 0.88 0.88 178500 0.88 down down correct
SCOR.US comScore Inc 20260615 0 7.73 7.73 7.12 7.12 69990 7.12 down up incorrect
SCPS.US Scopus BioPharma Inc 20260615 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260615 0 50.49 50.635 49.08 49.35 180072 49.35 down up incorrect
SCVL.US Shoe Carnival Inc 20260615 0 17.37 17.74 16.58 16.85 590381 16.6602 down up incorrect
SCYX.US SCYNEXIS Inc 20260615 0 4.25 4.37 4.09 4.09 48115 4.09 down down correct
SDGR.US Schrödinger Inc 20260615 0 14.77 15.075 14.455 14.6 1047400 14.6 down down correct
SEAC.US SeaChange International Inc 20260615 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260615 0 7.95 8.23 6.73 6.89 133800 6.89 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260615 0 0.059 0.059 0.059 0.059 0 0.059
SEDG.US SolarEdge Technologies Inc 20260615 0 63.04 63.39 57.22 60.19 2782300 60.19 down down correct
SEED.US Origin Agritech Limited 20260615 0 1.02 1.03 0.98 0.99 8600 0.99 down down correct
SEER.US Seer Inc 20260615 0 1.75 1.77 1.71 1.71 106694 1.71 down down correct
SEIC.US SEI Investments Company 20260615 0 89.87 90.52 89.32 89.57 551000 89.57 down down correct
SELF.US Global Self Storage Inc 20260615 0 5.18 5.18 5.07 5.07 16200 5.07 down down correct
SENEA.US Seneca Foods Corporation 20260615 0 174.32 181.43 157.6 167.31 327000 167.31 down down correct
SENEB.US Seneca Foods Corporation 20260615 0 178 178 160.99 160.99 918 160.99 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260615 0 1.88 2.008 1.8 1.84 45500 1.84 down down correct
SFBC.US Sound Financial Bancorp Inc 20260615 0 43.5303 43.5303 42.52 42.52 2190 42.52 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260615 0 82.73 83.97 80.4 81.06 304400 80.7049 down up incorrect
SFIX.US Stitch Fix Inc 20260615 0 3.89 4.245 3.87 4.23 4296900 4.23 up down incorrect
SFM.US Sprouts Farmers Market Inc 20260615 0 85 86.13 82.87 85.39 1692600 85.39 up down incorrect
SFNC.US Simmons First National Corporation 20260615 0 22.32 22.59 21.94 22 1265800 22 down up incorrect
SFST.US Southern First Bancshares Inc 20260615 0 60.68 60.845 58.46 58.78 162982 58.78 down up incorrect
SGA.US Saga Communications Inc 20260615 0 9.13 9.4 9 9 26400 9 down up incorrect
SGC.US Superior Group of Companies Inc 20260615 0 13.96 14.5 13.51 13.55 38400 13.55 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260615 0 5.23 5.3 4.95 5.02 87200 5.02 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260615 0 16.01 16.44 15.335 15.4 2395300 15.4 down down correct
SGMO.US Sangamo Therapeutics Inc 20260615 0 0.1539 0.201 0.151 0.165 1752912 0.165 up up correct
SGRP.US SPAR Group Inc 20260615 0 0.85 0.89 0.81 0.83 100000 0.83 down down correct
SGRY.US Surgery Partners Inc 20260615 0 15.46 15.505 15.04 15.13 1794000 15.13 down down correct
SHBI.US Shore Bancshares Inc 20260615 0 23.12 23.12 22.235 22.32 239295 22.32 down down correct
SHC.US Sotera Health Company 20260615 0 16.26 16.43 16.095 16.23 1782900 16.23 down down correct
SHEN.US Shenandoah Telecommunications Company 20260615 0 16.41 16.45 15.94 16.01 243400 16.01 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260615 0 16.55 16.86 15.95 16.31 244100 16.0796 down down correct
SHLS.US Shoals Technologies Group Inc 20260615 0 10.77 10.82 10.055 10.3 3817200 10.3 down down correct
SHO.US PI 20260615 0 21.21 21.25 21.21 21.25 3376 20.8989 up up correct
SHOO.US Steven Madden Ltd 20260615 0 46.57 47.11 45.02 45.42 722100 45.42 down down correct
SIBN.US SI 20260615 0 15.41 15.7999 15.035 15.12 649296 15.12 down down correct
SIEB.US Siebert Financial Corp 20260615 0 1.81 1.9435 1.81 1.89 26773 1.89 up up correct
SIFY.US Sify Technologies Limited 20260615 0 16.41 16.89 16.12 16.59 64600 16.59 up up correct
SIGA.US SIGA Technologies Inc 20260615 0 4.35 4.37 4.29 4.34 291500 4.34 down down correct
SIGI.US Selective Insurance Group Inc 20260615 0 92.34 93.05 91.92 92.27 331400 92.27 down down correct
SIGIP.US Selective Insurance Group Inc 20260615 0 15.98 16.19 15.45 15.88 935500 15.88 down down correct
SILC.US Silicom Ltd 20260615 0 47.81 48.39 44.59 47.9 225700 47.9 up up correct
SIMO.US Silicon Motion Technology Corporation 20260615 0 293 298 273.96 276.4 756600 276.4 down down correct
SINT.US Sintx Technologies Inc 20260615 0 2.209 2.23 2.16 2.21 10800 2.21 up up correct
SIRI.US Sirius XM Holdings Inc 20260615 0 27.66 28.11 27.42 27.46 4303300 27.46 down down correct
SISI.US Shineco Inc 20260615 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260615 0 750 769.47 728.45 742.46 582200 742.46 down down correct
SJ.US Scienjoy Holding Corporation 20260615 0 0.899 0.94 0.85 0.87 60700 0.87 down down correct
SKIN.US The Beauty Health Company 20260615 0 0.68 0.698 0.649 0.655 491900 0.655 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260615 0 1.2 1.3 1.19 1.25 577800 1.25 up up correct
SKYT.US SkyWater Technology Inc 20260615 0 37.75 39 37.18 37.9 971071 37.9 up up correct
SKYW.US SkyWest Inc 20260615 0 94.04 95.15 91.79 91.96 392600 91.96 down down correct
SLAB.US Silicon Laboratories Inc 20260615 0 219.75 220.9 218.83 220.34 351100 220.34 up up correct
SLDB.US Solid Biosciences Inc 20260615 0 7.27 7.48 7.11 7.36 2064044 7.36 up up correct
SLGL.US Sol 20260615 0 73 74.335 71.63 73.82 33900 73.82 up up correct
SLGN.US Silgan Holdings Inc 20260615 0 41.43 42.18 40.72 40.74 1170500 40.74 down down correct
SLM.US SLM Corporation 20260615 0 22.57 22.89 21.75 21.92 2855100 21.92 down down correct
SLMBP.US SLM Corporation 20260615 0 74.8 74.99 74.8 74.99 1300 74.99 up up correct
SLN.US Silence Therapeutics plc 20260615 0 6.79 7.05 6.7 7 406300 7 up up correct
SLNG.US Stabilis Solutions Inc 20260615 0 5.34 5.34 4.64 4.68 52081 4.68 down down correct
SLNH.US Soluna Holdings Inc 20260615 0 1.61 1.71 1.55 1.55 22404100 1.55 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260615 0 11.34 11.53 10.714 11.15 17600 11.15 down down correct
SLP.US Simulations Plus Inc 20260615 0 16.51 16.86 16.28 16.37 178000 16.37 down down correct
SLRC.US SLR Investment Corp 20260615 0 12.74 12.77 12.5 12.54 392300 12.54 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260615 0 7.9 8.12 7.53 7.73 5860900 7.73 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260615 0 72.71 73 71.02 71.16 101700 71.16 down down correct
SMBK.US SmartFinancial Inc 20260615 0 45.51 46.29 44.36 44.45 99900 44.45 down down correct
SMCI.US Super Micro Computer Inc 20260615 0 31.73 32.07 30.72 30.85 61776800 30.85 down down correct
SMID.US Smith 20260615 0 31.05 31.89 28.72 29.46 13800 29.46 down down correct
SMIT.US Schmitt Industries Inc 20260615 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260615 0 14.441 14.58 13.7 14.13 8529400 14.13 down up incorrect
SMPL.US The Simply Good Foods Company 20260615 0 12.52 12.705 12.435 12.51 1508300 12.51 down down correct
SMSI.US Smith Micro Software Inc 20260615 0 2.99 3.03 2.8 2.88 203700 2.88 down down correct
SMTC.US Semtech Corporation 20260615 0 174.9 177.35 169.47 174.3 2889900 174.3 down down correct
SMTI.US Sanara MedTech Inc 20260615 0 20.81 22.5 20.62 21.89 64800 21.89 up up correct
SNAX.US Stryve Foods Inc 20260615 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
SNBR.US Sleep Number Corporation 20260615 0 0.373 0.45 0.18 0.2242 17098126 0.2242 down down correct
SND.US Smart Sand Inc 20260615 0 5.2 5.29 4.965 5.02 212000 5.02 down down correct
SNDL.US Sundial Growers Inc 20260615 0 1.43 1.46 1.35 1.43 6271500 1.43
SNDX.US Syndax Pharmaceuticals Inc 20260615 0 18.22 18.55 18.01 18.48 1952700 18.48 up up correct
SNES.US SenesTech Inc 20260615 0 1.72 1.73 1.626 1.65 54100 1.65 down down correct
SNEX.US StoneX Group Inc 20260615 0 133.3601 138.4701 132.0792 135.7301 3413184 90.4867 up down incorrect
SNFCA.US Security National Financial Corporation 20260615 0 9.1048 9.2381 8.981 9.0571 32047 8.6259 down down correct
SNGX.US Soligenix Inc 20260615 0 0.43 0.45 0.43 0.45 1119100 0.45 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260615 0 1.09 1.17 1.09 1.11 18600 1.11 up up correct
SNPS.US Synopsys Inc 20260615 0 462.3 463.5 453.02 454.38 2359700 454.38 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20260615 0 15.21 16.52 13.755 13.85 219749 13.85 down down correct
SNT.US Senstar Technologies Ltd. 20260615 0 2.5 2.52 2.3 2.41 24600 2.41 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260615 0 2.345 2.38 2.25 2.38 3700 2.38 up up correct
SNY.US Sanofi 20260615 0 44.08 44.14 43.72 43.8 1848500 43.8 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260615 0 17.28 17.43 17.01 17.13 76628800 17.13 down down correct
SOHOB.US Sotherly Hotels Inc 20260615 0 10.79 10.79 10.79 10.79 200 10.79
SOHON.US Sotherly Hotels Inc 20260615 0 10 10 10 10 400 10
SOHOO.US Sotherly Hotels Inc 20260615 0 3.16 3.16 3.16 3.16 700 3.16
SOHU.US Sohu.com Limited 20260615 0 13.43 13.48 13.12 13.2 62300 13.2 down down correct
SONM.US Sonim Technologies Inc 20260615 0 4.5 5.376 4.5 4.75 15600 4.75 up up correct
SONO.US Sonos Inc 20260615 0 15.59 15.59 14.75 14.9 3190400 14.9 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260615 0 0.05 0.0628 0.0475 0.0542 175925 0.0542 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260615 0 5 5.13 4.895 5.01 65090 5.01 up up correct
SOTK.US Sono 20260615 0 5.28 5.3899 5.012 5.17 42989 5.17 down down correct
SPCB.US SuperCom Ltd 20260615 0 9.94 10.64 9.91 10.32 70600 10.32 up down incorrect
SPFI.US South Plains Financial Inc 20260615 0 42.57 42.57 41.41 41.48 90000 41.48 down down correct
SPOK.US Spok Holdings Inc 20260615 0 10.9 10.955 10.56 10.6 122196 10.6 down down correct
SPRB.US Spruce Biosciences Inc 20260615 0 51.79 52.13 48.61 49.905 69000 49.905 down down correct
SPRO.US Spero Therapeutics Inc 20260615 0 2.93 2.966 2.85 2.91 934400 2.91 down down correct
SPSC.US SPS Commerce Inc 20260615 0 55.24 56.53 55 55.2 516900 55.2 down down correct
SPT.US Sprout Social Inc 20260615 0 7.34 7.43 7.115 7.25 1486200 7.25 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260615 0 1.25 1.3 1.25 1.25 215600 1.25
SPWR.US SunPower Corporation 20260615 0 0.868 0.897 0.781 0.781 4039200 0.781 down down correct
SQFT.US Presidio Property Trust Inc 20260615 0 2.189 2.64 2.189 2.64 12900 2.64 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260615 0 5.255 5.54 5.255 5.54 3600 5.54 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260615 0 15.92 16.21 15.66 15.96 2450100 15.96 up up correct
SRAX.US SRAX Inc 20260615 0 0.0006 0.0006 0.0006 0.0006 535 0.0006
SRCE.US 1st Source Corporation 20260615 0 78.69 79.08 77.21 77.4 126500 77.4 down down correct
SRNE.US Sorrento Therapeutics Inc 20260615 0 0.0006 0.0015 0.0006 0.0015 500002 0.0015 up up correct
SRPT.US Sarepta Therapeutics Inc 20260615 0 15.68 16.09 15.57 15.77 2311700 15.77 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260615 0 60.44 60.44 60.44 60.44 0 60.44
SRRK.US Scholar Rock Holding Corporation 20260615 0 44.81 45.97 44.31 45.92 824500 45.92 up down incorrect
SRTS.US Sensus Healthcare Inc 20260615 0 2.78 2.78 2.701 2.71 24400 2.71 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20260615 0 23.98 25.12 23 23.14 183200 23.14 down down correct
SRZNW.US Surrozen Inc. Warrant 20260615 0 0.017 0.017 0.017 0.017 102215 0.017
SSB.US South State Corporation 20260615 0 99.86 100.18 97.19 97.6 711200 97.6 down down correct
SSBI.US Summit State Bank 20260615 0 13.5 13.65 13.45 13.59 12100 13.59 up up correct
SSKN.US STRATA Skin Sciences Inc 20260615 0 0.12 0.12 0.12 0.12 3800 0.12
SSNC.US SS&C Technologies Holdings Inc 20260615 0 67.93 68.82 66.96 67.42 1938000 67.42 down down correct
SSP.US The E.W. Scripps Company 20260615 0 3 3.04 2.89 2.89 543300 2.89 down down correct
SSRM.US SSR Mining Inc 20260615 0 29.4 30.03 28.65 28.94 3242100 28.94 down down correct
SSSS.US SuRo Capital Corp 20260615 0 13.99 14.06 13.53 13.56 196900 13.56 down down correct
SSTI.US ShotSpotter Inc 20260615 0 8.09 8.11 7.425 7.5 156100 7.5 down down correct
SSYS.US Stratasys Ltd 20260615 0 9.29 9.35 8.88 8.9 1620900 8.9 down down correct
STAA.US STAAR Surgical Company 20260615 0 28.54 28.93 28.24 28.37 418800 28.37 down down correct
STAB.US Statera Biopharma Inc 20260615 0 0.0002 0.0002 0.0001 0.0001 7062 0.0001 down down correct
STBA.US S&T Bancorp Inc 20260615 0 48.33 48.7 47.11 47.26 270700 47.26 down down correct
STEP.US StepStone Group Inc 20260615 0 44.56 47.15 44.53 47.05 1951400 47.05 up up correct
STGW.US MDC Partners Inc 20260615 0 6.7 6.75 6.58 6.59 988100 6.59 down up incorrect
STIM.US Neuronetics Inc 20260615 0 1.37 1.389 1.265 1.27 1228300 1.27 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260615 0 1.9 2 1.8 1.86 70200 1.86 down down correct
STLD.US Steel Dynamics Inc 20260615 0 288.03 288.74 270.51 272.19 1614100 271.5741 down down correct
STNE.US StoneCo Ltd 20260615 0 11.65 11.76 10.96 10.99 3566200 10.99 down down correct
STOK.US Stoke Therapeutics Inc 20260615 0 30.54 30.54 29.19 30 833900 30 down down correct
STRA.US Strategic Education Inc 20260615 0 76.88 77.38 73.02 74.03 377200 74.03 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260615 0 94.32 96.05 94.1 95.2 2905882 94.1185 up up correct
STRL.US Sterling Construction Company Inc 20260615 0 904.36 908 861 866.67 546200 866.67 down down correct
STRO.US Sutro Biopharma Inc 20260615 0 29.285 30.72 28.8 30.2 188658 30.2 up up correct
STRR.US Star Equity Holdings Inc 20260615 0 11.39 11.45 11.01 11.02 6300 11.02 down down correct
STRRP.US Star Equity Holdings Inc 20260615 0 9.81 9.81 9.65 9.657 1300 9.657 down down correct
STRS.US Stratus Properties Inc 20260615 0 29.04 29.04 28.48 28.69 42400 23.1833 down up incorrect
STRT.US Strattec Security Corporation 20260615 0 80.24 80.85 78.44 78.71 58300 78.71 down down correct
STTK.US Shattuck Labs Inc 20260615 0 4.97 5.102 4.61 4.63 945700 4.63 down down correct
STX.US Seagate Technology Holdings plc 20260615 0 1032.52 1032.52 990.78 1018.8 5774200 1018.0741 down down correct
SUNS.US SLR Senior Investment Corp 20260615 0 8.62 8.78 8.54 8.545 161300 8.2427 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260615 0 44.36 44.44 42.74 43.86 902300 43.86 down down correct
SURG.US SurgePays Inc. Common Stock 20260615 0 0.4 0.45 0.4 0.41 116400 0.41 up up correct
SVA.US Sinovac Biotech Ltd 20260615 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260615 0 1.64 1.66 1.59 1.6 885603 7.9535 down down correct
SVRA.US Savara Inc 20260615 0 5.37 5.525 5.315 5.33 1287900 5.33 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260615 0 0.016 0.016 0.016 0.016 208 0.016
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260615 0 2.2 2.3 2.141 2.27 58600 2.27 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260615 0 0.03 0.03 0.022 0.022 3554 0.022 down down correct
SWBI.US Smith & Wesson Brands Inc 20260615 0 14.77 14.88 14.255 14.35 548840 14.226 down down correct
SWIM.US Latham Group Inc 20260615 0 5.72 5.86 5.435 5.45 1319000 5.45 down down correct
SWKS.US Skyworks Solutions Inc 20260615 0 75.78 76.72 73.6 76.26 4384200 76.26 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260615 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260615 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260615 0 2.6 2.73 2.31 2.35 86100 2.35 down down correct
SY.US So 20260615 0 1.89 1.92 1.775 1.78 325600 1.78 down down correct
SYBT.US Stock Yards Bancorp Inc 20260615 0 75.26 76.49 73.22 73.45 148900 73.45 down down correct
SYNA.US Synaptics Incorporated 20260615 0 145 146 139.56 140.23 463000 140.23 down down correct
SYPR.US Sypris Solutions Inc 20260615 0 2.63 2.7 2.52 2.52 46900 2.52 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260615 0 0.0001 0.0004 0.0001 0.0004 7160 0.0004 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260615 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260615 0 10.4 10.4 10.38 10.38 30400 10.38 down up incorrect
TACT.US TransAct Technologies Incorporated 20260615 0 5.15 5.49 5.02 5.17 69600 5.17 up up correct
TAIT.US Taitron Components Incorporated 20260615 0 1.6436 1.6436 1.55 1.62 2202 1.62 down down correct
TAKMX.US TAKMX 20260615 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260615 0 5.21 5.22 5.19 5.2 2704600 5.2 down down correct
TALKW.US Talkspace Inc 20260615 0 0.0035 0.0035 0.0035 0.0035 6325 0.0035
TANH.US Tantech Holdings Ltd 20260615 0 0.46 0.505 0.46 0.49 35400 0.49 up up correct
TAOP.US Taoping Inc 20260615 0 1.49 1.5 1.37 1.47 14500 1.47 down up incorrect
TARA.US Protara Therapeutics Inc 20260615 0 3.93 4.105 3.92 3.94 494600 3.94 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260615 0 62.08 63.48 61.52 61.85 502400 61.85 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260615 0 5.59 5.6849 5.38 5.38 527824 5.38 down up incorrect
TATT.US TAT Technologies Ltd 20260615 0 44.99 45.98 44 45.45 119100 45.45 up up correct
TAYD.US Taylor Devices Inc 20260615 0 55 55.44 53.33 53.33 17000 53.33 down down correct
TBBK.US The Bancorp Inc 20260615 0 57.77 59.04 55.7 56.06 404600 56.06 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260615 0 4.85 4.965 4.715 4.94 2187400 4.94 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260615 0 0.002 0.002 0.0016 0.0016 16420 0.0016 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260615 0 22.09 22.232 21.82 22 26400 21.8953 down down correct
TBLT.US ToughBuilt Industries Inc 20260615 0 0.0006 0.0006 0.0006 0.0006 135 0.0006
TBNK.US Territorial Bancorp Inc 20260615 0 51.93 52 51.22 51.52 37320 51.52 down down correct
TBPH.US Theravance Biopharma Inc 20260615 0 16.61 16.61 16.21 16.32 346300 16.32 down down correct
TC.US TuanChe ADR 20260615 0 9.1 9.58 8.71 9.38 900 9.38 up up correct
TCBI.US Texas Capital Bancshares Inc 20260615 0 102.08 102.31 100.31 100.73 438700 100.73 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260615 0 20.69 20.73 20.55 20.7 17200 20.7 up up correct
TCBK.US TriCo Bancshares 20260615 0 53 53 51.47 51.67 94045 51.67 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260615 0 17.11 17.9 17.11 17.5 6900 17.5 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260615 0 40.5 40.67 39.275 39.36 120900 39.36 down down correct
TCCO.US Technical Communications Corporation 20260615 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260615 0 26.52 26.77 25.987 26.36 151000 26.36 down down correct
TCOM.US Trip.com Group Limited 20260615 0 47.02 47.68 47.01 47.4 2177000 47.4 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260615 0 17.42 17.49 17.42 17.45 16725 17.45 up up correct
TCPC.US BlackRock TCP Capital Corp 20260615 0 3.78 3.79 3.6 3.6 2332241 3.43 down down correct
TCRX.US Tscan Therapeutics Inc 20260615 0 0.955 0.996 0.93 0.95 646300 0.95 down down correct
TCX.US Tucows Inc 20260615 0 13.33 13.65 13.15 13.34 22878 13.34 up up correct
TDAC.US Trident Acquisitions Corp 20260615 0 10.75 10.75 10.72 10.73 67602 10.73 down down correct
TDACU.US Trident Acquisitions Corp 20260615 0 11.35 11.35 11.22 11.22 1802 11.22 down down correct
TDS.US PV 20260615 0 18.8 19.02 18.8 19.01 23972 19.01 up up correct
TDUP.US ThredUp Inc 20260615 0 5.17 5.41 5.16 5.21 1550100 5.21 up up correct
TEAM.US Atlassian Corporation Plc 20260615 0 90 93.86 88.34 91.55 3205200 91.55 up up correct
TECH.US Bio 20260615 0 55.31 56.5 54.65 56.17 3298700 56.17 up up correct
TELA.US TELA Bio Inc 20260615 0 0.899 0.9 0.774 0.8 169600 0.8 down down correct
TENB.US Tenable Holdings Inc 20260615 0 27.38 28.37 26.73 27.72 1915900 27.72 up up correct
TENX.US Tenax Therapeutics Inc 20260615 0 11.65 11.74 11.112 11.55 760000 11.55 down down correct
TER.US Teradyne Inc 20260615 0 426.45 437.77 423.03 432.41 4558000 432.41 up up correct
TFC.US PR 20260615 0 18.33 18.38 18.2101 18.36 63852 18.36 up up correct
TFSL.US TFS Financial Corporation 20260615 0 16.93 16.99 16.48 16.51 981700 16.51 down down correct
TGLS.US Tecnoglass Inc 20260615 0 44.69 45.68 43.67 43.88 209700 43.7376 down down correct
TGTX.US TG Therapeutics Inc 20260615 0 49 50.6 48.03 50.3 2580400 50.3 up up correct
TH.US Target Hospitality Corp 20260615 0 18.54 19 18.38 18.91 1132420 18.91 up up correct
THFF.US First Financial Corporation 20260615 0 75.34 75.605 73.22 73.37 108072 72.8394 down down correct
THRM.US Gentherm Incorporated 20260615 0 36.94 37.61 35.61 35.67 603505 35.67 down down correct
THRY.US Thryv Holdings Inc 20260615 0 3.92 4.015 3.835 3.84 392000 3.84 down down correct
TIGO.US Millicom International Cellular S.A 20260615 0 94.215 94.73 89.21 89.45 1945500 88.7282 down down correct
TIGR.US UP Fintech Holding Limited 20260615 0 4.87 4.937 4.71 4.73 2915100 4.73 down down correct
TIL.US Instil Bio Inc 20260615 0 7.95 7.9601 7.8485 7.92 29053 7.92 down up incorrect
TILE.US Interface Inc 20260615 0 32.17 32.34 31.2 31.35 614300 31.35 down up incorrect
TIPT.US Tiptree Inc 20260615 0 17.74 17.83 17.57 17.66 191236 17.66 down down correct
TITN.US Titan Machinery Inc 20260615 0 20.6 20.84 19.78 19.91 248800 19.91 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260615 0 0.549 0.585 0.544 0.559 249200 0.559 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260615 0 4.31 4.43 4.03 4.13 153300 4.13 down down correct
TLF.US Tandy Leather Factory Inc 20260615 0 2.33 2.39 2.29 2.31 108600 2.31 down down correct
TLRY.US Tilray Inc 20260615 0 5.07 5.19 4.96 5.01 3900800 5.01 down down correct
TLS.US Telos Corporation 20260615 0 4.634 4.655 4.465 4.48 677800 4.48 down down correct
TLSA.US Tiziana Life Sciences PLC 20260615 0 1.16 1.16 1.08 1.11 276200 1.11 down down correct
TMC.US TMC the metals company Inc 20260615 0 5.735 5.79 5.33 5.34 5587700 5.34 down down correct
TMCI.US Treace Medical Concepts Inc 20260615 0 4.12 4.17 3.8 3.92 857000 3.92 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260615 0 0.27 0.285 0.25 0.2528 249368 0.2528 down down correct
TMDX.US TransMedics Group Inc 20260615 0 73.73 76.68 73.73 75.48 948100 75.48 up up correct
TMUS.US T 20260615 0 185.99 189.5 185 188.86 5285600 188.86 up up correct
TNDM.US Tandem Diabetes Care Inc 20260615 0 16.92 17.01 16.295 16.76 1682900 16.76 down down correct
TNGX.US Bctg Acquisition Corp 20260615 0 31.33 33 30.752 32.9 3225300 32.9 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260615 0 11.7 12.02 11.48 11.52 422400 11.52 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260615 0 0.74 0.74 0.7121 0.7187 2131793 0.7187 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260615 0 5.355 5.405 4.93 5.18 2520600 5.18 down down correct
TOIIW.US The Oncology Institute Inc 20260615 0 0.0477 0.0599 0.0424 0.0425 10630 0.0425 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260615 0 0.71 0.79 0.67 0.72 77700 2.16 up up correct
TOPS.US Top Ships Inc 20260615 0 0.98 1 0.94 0.96 401100 0.96 down down correct
TOUR.US Tuniu Corporation 20260615 0 4.87 4.92 4.76 4.88 23500 4.88 up up correct
TOWN.US TowneBank 20260615 0 36 36.07 34.99 35.09 478061 34.8181 down down correct
TPST.US Tempest Therapeutics Inc 20260615 0 1.29 1.3 1.245 1.25 70700 1.25 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260615 0 6.59 6.72 6.39 6.575 192400 6.575 down down correct
TREE.US LendingTree Inc 20260615 0 36.99 38.67 36.99 37.17 205200 37.17 up up correct
TRIB.US Trinity Biotech plc 20260615 0 0.0217 0.0237 0.0207 0.0227 262100 0.68 up up correct
TRIN.US Trinity Capital Inc 20260615 0 17.03 17.13 16.87 16.89 1063900 16.7273 down down correct
TRIP.US TripAdvisor Inc 20260615 0 13.6 14.2 12.55 12.56 13726700 12.56 down down correct
TRMB.US Trimble Inc 20260615 0 51.27 51.53 49.88 50.21 3107200 50.21 down down correct
TRMD.US TORM plc 20260615 0 30.485 30.6 29.46 30.05 799500 30.05 down down correct
TRMK.US Trustmark Corporation 20260615 0 46.09 46.34 45.04 45.17 375855 45.17 down down correct
TRNS.US Transcat Inc 20260615 0 92.08 92.88 89.1 91.6 137500 91.6 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260615 0 1.8 1.88 1.8 1.8 548000 1.8
TROO.US TROOPS Inc 20260615 0 2.44 2.7 2.36 2.36 244600 2.36 down down correct
TROW.US T. Rowe Price Group Inc 20260615 0 109.62 110.85 108.48 108.61 2013100 108.61 down down correct
TRS.US TriMas Corporation 20260615 0 42.12 42.49 41.63 41.78 804200 41.78 down down correct
TRST.US TrustCo Bank Corp NY 20260615 0 55.3 55.3 52.96 53.05 166100 53.05 down down correct
TRTN.US PE 20260615 0 18.41 18.52 18.33 18.465 7308 18.465 up up correct
TRUP.US Trupanion Inc 20260615 0 23.54 23.93 23.34 23.9 413800 23.9 up up correct
TRVG.US trivago N.V 20260615 0 3.98 4.31 3.86 4.3 88900 4.3 up up correct
TRVI.US Trevi Therapeutics Inc 20260615 0 14.41 15.03 14.375 14.66 1351100 14.66 up up correct
TRVN.US Trevena Inc 20260615 0 0.001 0.001 0.001 0.001 0 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260615 0 49.02 51.78 46.08 48.35 387500 48.35 down down correct
TSBK.US Timberland Bancorp Inc 20260615 0 43.01 43.01 41.91 42.09 12205 42.09 down down correct
TSCO.US Tractor Supply Company 20260615 0 31.28 31.51 30.5 30.88 13746400 30.88 down down correct
TSEM.US Tower Semiconductor Ltd 20260615 0 275.77 291.44 275.77 286.86 2167200 286.86 up up correct
TSHA.US Taysha Gene Therapies Inc 20260615 0 5.79 6.145 5.73 5.97 5629700 5.97 up up correct
TSLA.US Tesla Inc 20260615 0 412.37 416 407.1 411.15 45620500 411.15 down down correct
TTD.US The Trade Desk Inc 20260615 0 19.474 19.64 18.885 19.27 24055600 19.27 down down correct
TTEC.US TTEC Holdings Inc 20260615 0 2.37 2.42 2.3 2.35 474400 2.35 down down correct
TTEK.US Tetra Tech Inc 20260615 0 28.56 28.69 27.92 28 4204800 28 down down correct
TTGT.US TechTarget Inc 20260615 0 3.72 3.74 3.6 3.65 492100 3.65 down down correct
TTMI.US TTM Technologies Inc 20260615 0 203.84 209.08 201.8 206.66 2313900 206.66 up up correct
TTOO.US T2 Biosystems Inc 20260615 0 0.0004 0.0004 0.0004 0.0004 2018 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260615 0 2.85 3.2 2.65 3.2 6995 3.2 up up correct
TTWO.US Take 20260615 0 213.01 217.37 211.75 216.23 1632500 216.23 up up correct
TUSK.US Mammoth Energy Services Inc 20260615 0 3.27 3.309 3.06 3.09 200100 3.09 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260615 0 10.63 10.63 10.6 10.6 700 10.6 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20260615 0 0.505 0.51 0.48 0.5 34908 0.5 down down correct
TVTX.US Travere Therapeutics Inc 20260615 0 52.44 53.88 52.06 53.8 2105900 53.8 up up correct
TW.US Tradeweb Markets Inc 20260615 0 100.6 101.84 100.6 101.73 1087300 101.73 up up correct
TWIN.US Twin Disc Incorporated 20260615 0 20.36 21 19.9 20.01 60200 20.01 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20260615 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260615 0 79.35 82.99 77.29 80.79 2642800 80.79 up down incorrect
TXG.US 10x Genomics Inc 20260615 0 29.73 32.33 29.661 32.22 4479400 32.22 up down incorrect
TXMD.US TherapeuticsMD Inc 20260615 0 2.2 2.42 2.2 2.28 118700 2.28 up up correct
TXN.US Texas Instruments Incorporated 20260615 0 310.11 315.86 307.87 313.34 7459200 313.34 up up correct
TXRH.US Texas Roadhouse Inc 20260615 0 166.51 170.49 165.17 167.54 1570100 167.54 up up correct
TYRA.US Tyra Biosciences Inc 20260615 0 27.19 28.57 26.58 28.55 987117 28.55 up up correct
TZOO.US Travelzoo 20260615 0 10.9 11.25 10.72 10.76 84300 10.76 down down correct
UAL.US United Airlines Holdings Inc 20260615 0 120.9 124.79 118.56 119.97 7737200 119.97 down down correct
UBCP.US United Bancorp Inc 20260615 0 15.35 15.47 15.03 15.14 4900 15.14 down down correct
UBOH.US United Bancshares Inc 20260615 0 38.18 38.18 38 38 1400 38 down down correct
UBSI.US United Bankshares Inc 20260615 0 45.84 46.09 44.73 44.86 900000 44.86 down down correct
UCL.US uCloudlink Group Inc 20260615 0 1 1.1098 1 1.0007 6966 1.0007 up up correct
UCTT.US Ultra Clean Holdings Inc 20260615 0 115.8 116.52 112.19 113.55 1457400 113.55 down down correct
UEIC.US Universal Electronics Inc 20260615 0 3.92 4 3.91 3.93 34982 3.93 up up correct
UFCS.US United Fire Group Inc 20260615 0 48.68 48.68 47.4 47.91 130700 47.91 down down correct
UFPI.US UFP Industries Inc 20260615 0 85.8 87.24 84.37 84.65 546400 84.65 down down correct
UFPT.US UFP Technologies Inc 20260615 0 238.64 242.48 232 233.67 168700 233.67 down down correct
UG.US United 20260615 0 7.08 7.08 6.94 7.02 4700 7.02 down down correct
UGRO.US urban 20260615 0 2.89 3.5099 2.83 3.15 178154 3.15 up up correct
UHAL.US AMERCO 20260615 0 62.93 63.26 61.97 62.08 298300 62.08 down down correct
UK.US Ucommune International Ltd 20260615 0 2.07 2.22 1.94 2.13 98500 2.13 up up correct
ULBI.US Ultralife Corporation 20260615 0 6.66 6.85 6.59 6.6 30600 6.6 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260615 0 6.73 7.105 6.53 6.57 6461100 6.57 down up incorrect
ULH.US Universal Logistics Holdings Inc 20260615 0 17.29 17.69 16.84 17.07 43300 17.07 down up incorrect
ULTA.US Ulta Beauty Inc 20260615 0 479 479 463.77 471.65 812100 471.65 down up incorrect
UMBF.US UMB Financial Corporation 20260615 0 136.38 137.56 133.81 134.23 480200 134.23 down up incorrect
UNB.US Union Bankshares Inc 20260615 0 23.45 23.78 23.38 23.54 5600 23.54 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260615 0 7.44 7.68 7.07 7.12 1037800 7.12 down down correct
UNIT.US Uniti Group Inc 20260615 0 12.88 12.938 12.56 12.61 2026200 12.61 down down correct
UNTY.US Unity Bancorp Inc 20260615 0 56.94 57.82 55.18 55.38 46100 55.38 down down correct
UONE.US Urban One Inc 20260615 0 5.89 6.2 5.74 5.89 38800 5.89
UONEK.US Urban One Inc 20260615 0 4.79 4.99 4.64 4.83 4600 4.83 up up correct
UPC.US Universe Pharmaceuticals INC 20260615 0 3.14 3.26 3.04 3.12 5742 3.12 down down correct
UPLD.US Upland Software Inc 20260615 0 6.7 7.1 6.5 6.51 24510 6.51 down down correct
UPST.US Upstart Holdings Inc 20260615 0 32.04 34.02 32.04 32.36 7086400 32.36 up up correct
UPWK.US Upwork Inc 20260615 0 8.5 8.71 8.42 8.48 1797000 8.48 down down correct
URBN.US Urban Outfitters Inc 20260615 0 77.86 78.62 76.75 77.01 1218800 77.01 down down correct
URGN.US UroGen Pharma Ltd 20260615 0 29.55 31.15 29.46 30.865 804900 30.865 up up correct
UROY.US Uranium Royalty Corp 20260615 0 3.08 3.195 3.01 3.03 2556500 3.03 down down correct
USAU.US U.S. Gold Corp 20260615 0 16.07 16.7 16.07 16.12 282900 16.12 up up correct
USCB.US US Century Bank 20260615 0 19.65 19.67 19.32 19.52 37700 19.52 down down correct
USEG.US U.S. Energy Corp 20260615 0 1.01 1.0582 1 1.02 2392916 1.02 up up correct
USIO.US Usio Inc 20260615 0 1.81 1.84 1.75 1.77 123900 1.77 down down correct
USLM.US United States Lime & Minerals Inc 20260615 0 109.8 112.145 105.94 110.35 359956 110.35 up up correct
USQIX.US USQ Core Real Estate Fund 20260615 0 14.07 14.07 14.07 14.07 0 14.07
UTHR.US United Therapeutics Corporation 20260615 0 545.96 554.09 538.71 549.57 351700 549.57 up up correct
UTMD.US Utah Medical Products Inc 20260615 0 67.91 70.38 67.91 69.87 11726 69.549 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260615 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260615 0 2.92 3 2.92 2.96 2500 2.96 up down incorrect
UVSP.US Univest Financial Corporation 20260615 0 42.8 43.26 41.67 41.9 188900 41.9 down down correct
UXIN.US Uxin Limited 20260615 0 2.08 2.14 2.05 2.12 272000 2.12 up up correct
VABK.US Virginia National Bankshares Corporation 20260615 0 45 45 44.58 44.78 4432 44.78 down down correct
VALN.US Valneva SE 20260615 0 5.47 5.47 5.3 5.39 15000 5.39 down down correct
VALU.US Value Line Inc 20260615 0 35 35.06 33.7 34.68 4800 34.68 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260615 0 0.015 0.02 0.015 0.02 261 0.02 up up correct
VBNK.US VersaBank Common Shares 20260615 0 20.355 20.36 18.82 19.44 117200 19.4244 down down correct
VC.US Visteon Corporation 20260615 0 120.4 121.35 116.36 116.89 338800 116.89 down down correct
VCEL.US Vericel Corporation 20260615 0 37.47 38.59 37.21 38.29 476600 38.29 up up correct
VCMIX.US Versus Capital Multi 20260615 0 23.59 23.59 23.59 23.59 0 23.3514
VCNX.US Vaccinex Inc 20260615 0 1.01 1.05 1.01 1.02 2300 1.02 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260615 0 28.99 28.99 28.99 28.99 0 28.99
VCTR.US Victory Capital Holdings Inc 20260615 0 85.43 87.808 85.43 85.97 579700 85.97 up up correct
VCYT.US Veracyte Inc 20260615 0 47.44 49.62 46.68 49.15 1426600 49.15 up up correct
VECO.US Veeco Instruments Inc 20260615 0 80.5 86.63 80 83.04 3344400 83.04 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260615 0 5.62 5.88 5.62 5.75 18600 5.75 up up correct
VELO.US Velocity Acquisition Corp 20260615 0 26.73 27.32 22.32 23.09 5688400 23.09 down down correct
VEON.US VEON Ltd 20260615 0 52.99 53.96 52 52.22 55400 52.22 down down correct
VERA.US Vera Therapeutics Inc 20260615 0 34.67 35.29 33.94 34.24 559700 34.24 down down correct
VERB.US Verb Technology Company Inc 20260615 0 3.28 3.66 3.28 3.48 366893 3.48 up up correct
VERI.US Veritone Inc 20260615 0 1.59 1.65 1.53 1.53 2607900 1.53 down down correct
VERU.US Veru Inc 20260615 0 3.02 3.19 3.02 3.13 496600 3.13 up up correct
VERX.US Vertex Inc 20260615 0 12.34 12.58 11.85 11.87 1876600 11.87 down down correct
VFF.US Village Farms International Inc 20260615 0 2.05 2.095 2.02 2.05 1196657 2.05
VFLEX.US VFLEX 20260615 0 27.85 27.85 27.85 27.85 0 27.6875
VG.US Vonage Holdings Corp 20260615 0 12.3 12.3 11.66 11.7 25398000 11.7 down up incorrect
VIA.US Via Renewables Inc 20260615 0 15.29 15.74 14.7 14.98 919700 14.98 down down correct
VIASP.US Via Renewables Inc 20260615 0 25.525 25.57 25.5 25.554 9346 24.8987 up up correct
VIAV.US Viavi Solutions Inc 20260615 0 55.89 57.5 51.76 54.05 6475400 54.05 down down correct
VICR.US Vicor Corporation 20260615 0 324 335 308.38 322.41 672700 322.41 down down correct
VINC.US Vincerx Pharma Inc 20260615 0 0.0131 0.0131 0.0131 0.0131 115 0.0131
VINP.US Vinci Partners Investments Ltd 20260615 0 9.66 10.18 9.66 10.01 146686 10.01 up up correct
VIOT.US Viomi Technology Co. Ltd 20260615 0 0.93 0.95 0.92 0.92 106000 0.92 down down correct
VIR.US Vir Biotechnology Inc 20260615 0 8.73 8.855 8.53 8.61 1397700 8.61 down down correct
VIRC.US Virco Mfg. Corporation 20260615 0 6.5 6.62 6.27 6.3 44000 6.2743 down down correct
VIRT.US Virtu Financial Inc 20260615 0 56.77 58.37 56.75 57.7 1232700 57.7 up up correct
VISL.US Vislink Technologies Inc 20260615 0 3 3.01 3 3 1300 3
VITL.US Vital Farms Inc 20260615 0 10.8 10.8 10.445 10.61 1807000 10.61 down up incorrect
VIVE.US Viveve Medical Inc 20260615 0 0.0002 0.0002 0.0002 0.0002 422 0.0002
VIVO.US Meridian Bioscience Inc 20260615 0 4.98 5.49 4.62 5.24 2650900 5.24 up up correct
VKTX.US Viking Therapeutics Inc 20260615 0 29.14 29.933 29.04 29.63 1176700 29.63 up up correct
VLGEA.US Village Super Market Inc 20260615 0 41.03 41.6 40.57 40.83 41700 40.5907 down down correct
VLN.US WT 20260615 0 0.06 0.06 0.021 0.021 59450 0.021 down down correct
VLY.US Valley National Bancorp 20260615 0 14.7 14.72 14.26 14.29 7871500 14.29 down down correct
VLYPO.US Valley National Bancorp 20260615 0 24.7 24.86 24.66 24.73 4400 24.73 up up correct
VLYPP.US Valley National Bancorp 20260615 0 24.68 24.72 24.63 24.69 9100 24.69 up up correct
VMAR.US Vision Marine Technologies Inc 20260615 0 3.3 3.3 2.11 2.72 417710 2.72 down up incorrect
VMD.US Viemed Healthcare Inc 20260615 0 10.58 10.58 10.24 10.44 223400 10.44 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260615 0 5.93 5.96 5.69 5.88 1131000 5.88 down down correct
VNET.US 21Vianet Group Inc 20260615 0 9.18 9.67 9.14 9.34 4538500 9.34 up up correct
VNO.US PO 20260615 0 14.6508 14.9899 14.6508 14.91 24926 14.91 up up correct
VNOM.US Viper Energy Partners LP 20260615 0 43.2 44.04 42.77 43.69 1714900 43.69 up up correct
VOD.US Vodafone Group Plc 20260615 0 15.13 15.16 14.99 15 2473200 15 down down correct
VOR.US Vor Biopharma Inc 20260615 0 14.695 15 13.45 14.07 1913000 14.07 down down correct
VRA.US Vera Bradley Inc 20260615 0 3.81 3.84 3.59 3.69 238900 3.69 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260615 0 5.8 6.2 5.795 5.81 31100 5.81 up up correct
VRDN.US Viridian Therapeutics Inc 20260615 0 16.58 16.72 16.07 16.3 1707500 16.3 down down correct
VREX.US Varex Imaging Corporation 20260615 0 11.3 11.32 10.41 10.44 262400 10.44 down down correct
VRM.US Vroom Inc 20260615 0 7.24 9.55 7.24 8.18 26000 8.18 up up correct
VRME.US VerifyMe Inc 20260615 0 0.69 0.7059 0.69 0.695 49700 0.695 up up correct
VRNS.US Varonis Systems Inc 20260615 0 33.42 34.31 33 33.89 1279000 33.89 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260615 0 0.0008 0.0008 0.0008 0.0008 199 0.0008
VRRM.US Verra Mobility Corporation 20260615 0 4.715 5.18 4.715 4.98 8146500 4.98 up up correct
VRSK.US Verisk Analytics Inc 20260615 0 179.54 184.55 179.23 180.46 2810700 180.46 up up correct
VRSN.US VeriSign Inc 20260615 0 279.21 280.49 269.42 272.96 778100 272.96 down down correct
VRTS.US Virtus Investment Partners Inc 20260615 0 147 149.92 143.56 143.78 103700 143.78 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260615 0 446.69 453.68 439.5 450.46 1482900 450.46 up up correct
VS.US Versus Systems Inc 20260615 0 1.35 1.43 1.3396 1.4 13500 1.4 up up correct
VSAT.US Viasat Inc 20260615 0 73 73.96 64.88 65.87 3458300 65.87 down up incorrect
VSEC.US VSE Corporation 20260615 0 201.6 208.9 198.2 198.55 625021 198.4548 down up incorrect
VSTM.US Verastem Inc 20260615 0 4.16 4.19 3.93 4 2323700 4 down down correct
VTGN.US VistaGen Therapeutics Inc 20260615 0 0.6 0.61 0.57 0.57 1028700 0.57 down down correct
VTRS.US Viatris Inc 20260615 0 16.54 16.63 16.29 16.32 10845100 16.32 down down correct
VTSI.US VirTra Inc 20260615 0 3.49 3.5807 3.43 3.43 34900 3.43 down down correct
VTVT.US vTv Therapeutics Inc 20260615 0 33.46 33.75 32.13 33.54 52200 33.54 up up correct
VUZI.US Vuzix Corporation 20260615 0 3.38 3.59 3.25 3.4 3089300 3.4 up up correct
VVOS.US Vivos Therapeutics Inc 20260615 0 0.561 0.58 0.515 0.577 396700 0.577 up up correct
VXRT.US Vaxart Inc 20260615 0 0.56 0.6 0.55 0.58 337500 0.58 up up correct
VYGR.US Voyager Therapeutics Inc 20260615 0 3.55 3.69 3.5 3.63 329500 3.63 up up correct
VYNE.US VYNE Therapeutics Inc 20260615 0 0.649 0.6577 0.61 0.622 552439 0.3512 down down correct
WABC.US Westamerica Bancorporation 20260615 0 58.45 59 57.39 57.64 297307 57.64 down down correct
WAFD.US Washington Federal Inc 20260615 0 37.1 37.42 36.44 36.59 542900 36.59 down down correct
WAFDP.US Washington Federal Inc 20260615 0 16.3 16.34 16.2 16.25 14800 15.9539 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260615 0 1.67 1.73 1.64 1.67 6400 1.67
WAL.US PA 20260615 0 23.9 24.05 23.85 23.94 39022 23.94 up down incorrect
WALD.US Waldencast Acquisition Corp 20260615 0 1.88 1.9 1.665 1.82 802800 1.82 down down correct
WALDW.US Waldencast Acquisition Corp 20260615 0 0.058 0.058 0.058 0.058 1963 0.058
WASH.US Washington Trust Bancorp Inc 20260615 0 36 36.47 35.11 35.18 189151 34.64 down down correct
WATT.US Energous Corporation 20260615 0 24.5 26.06 24.3 24.54 173600 24.54 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260615 0 7.85 8.1 7.53 7.53 12300 7.53 down down correct
WB.US Weibo Corporation 20260615 0 7.7 7.78 7.64 7.67 895400 7.67 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260615 0 31.05 31.4 30.7 30.85 1100700 30.85 down up incorrect
WDAY.US Workday Inc 20260615 0 131 133.88 128.62 129.6 3497700 129.6 down up incorrect
WDC.US Western Digital Corporation 20260615 0 618.78 658.8 612 653.53 9522900 653.53 up up correct
WDFC.US WD 20260615 0 221.58 227.21 221.58 226.34 139100 225.4394 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260615 0 0.44 0.44 0.44 0.44 0 0.44
WEN.US The Wendy's Company 20260615 0 6.93 6.97 6.82 6.91 7014800 6.91 down down correct
WERN.US Werner Enterprises Inc 20260615 0 44.21 44.21 42.73 43.07 698487 42.9304 down down correct
WEYS.US Weyco Group Inc 20260615 0 37 37.25 36.12 36.28 16500 36.28 down down correct
WFC.US PD 20260615 0 16.74 16.7963 16.6901 16.72 185063 16.72 down down correct
WFCF.US Where Food Comes From Inc 20260615 0 11.69 11.92 11.59 11.59 4100 11.59 down down correct
WFCPX.US Wells Fargo & Co Non 20260615 0 16.91 16.91 16.91 16.91 0 16.8399
WFRD.US Weatherford International plc Ordinary Shares 20260615 0 101.9 102.93 99.87 100.1 839300 100.1 down down correct
WHF.US WhiteHorse Finance Inc 20260615 0 6.7 6.74 6.36 6.37 135800 6.37 down down correct
WHLM.US Wilhelmina International Inc 20260615 0 2.75 2.75 2.75 2.75 200 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260615 0 3.72 3.84 3.008 3.232 180075 3.232 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260615 0 36.84 36.84 36.84 36.84 0 36.84
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260615 0 8 8.91 8 8.91 10300 8.91 up up correct
WILC.US G. Willi 20260615 0 34.08 34.99 33.75 34.99 1900 34.99 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260615 0 1.63 1.7 1.61 1.65 101500 1.65 up up correct
WINA.US Winmark Corporation 20260615 0 401.6 409.39 400.1 402.61 49200 402.61 up up correct
WING.US Wingstop Inc 20260615 0 167.79 172.74 164.98 166.22 1241400 166.22 down up incorrect
WINT.US Windtree Therapeutics Inc 20260615 0 0.02 0.02 0.01 0.02 283700 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260615 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260615 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260615 0 46.61 47.59 45.24 45.59 1785400 45.59 down down correct
WKEY.US WISeKey International Holding AG 20260615 0 8 8.2 7.83 8.02 78500 8.02 up down incorrect
WKHS.US Workhorse Group Inc 20260615 0 3.12 3.2 2.83 2.87 228300 2.87 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260615 0 0.649 0.701 0.62 0.62 522300 0.62 down up incorrect
WLDN.US Willdan Group Inc 20260615 0 98 98.5 94.09 95.51 353600 95.51 down up incorrect
WLFC.US Willis Lease Finance Corporation 20260615 0 193.8 194.045 189.355 190.83 301701 63.6099 down up incorrect
WMG.US Warner Music Group Corp 20260615 0 28.7 29.025 28.44 28.49 1684500 28.49 down down correct
WNEB.US Western New England Bancorp Inc 20260615 0 13.7 13.76 13.35 13.49 28600 13.49 down down correct
WNW.US Wunong Net Technology Company Limited 20260615 0 3.25 3.42 3.25 3.26 36500 3.26 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260615 0 2.75 2.83 2.725 2.79 1779500 2.79 up up correct
WORX.US SCWorx Corp 20260615 0 0.265 0.3 0.265 0.3 3200 0.3 up up correct
WPRT.US Westport Fuel Systems Inc 20260615 0 1.9 1.91 1.83 1.83 22700 1.83 down down correct
WRAP.US Wrap Technologies Inc 20260615 0 1.32 1.34 1.25 1.25 328600 1.25 down down correct
WRLD.US World Acceptance Corporation 20260615 0 181.13 181.15 172.95 173.15 75000 173.15 down down correct
WSBC.US WesBanco Inc 20260615 0 36.97 37.25 35.99 36.08 1532000 36.08 down down correct
WSBF.US Waterstone Financial Inc 20260615 0 19.65 19.76 19.14 19.15 56400 18.9875 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260615 0 28.71 29.07 28.225 28.3 1834000 28.3 down down correct
WSFS.US WSFS Financial Corporation 20260615 0 75.53 76.37 74 74.17 436600 74.17 down down correct
WTBA.US West Bancorporation Inc 20260615 0 25.38 25.42 24.48 24.63 52348 24.63 down down correct
WTER.US The Alkaline Water Company Inc 20260615 0 0.054 0.059 0.044 0.059 14958 0.059 up up correct
WTFC.US Wintrust Financial Corporation 20260615 0 160 161.05 156.08 156.7 486300 156.7 down down correct
WTW.US Weight Watchers International Inc 20260615 0 262.82 263.41 256.93 257.85 525100 256.9148 down down correct
WVE.US Wave Life Sciences Ltd 20260615 0 5.88 6 5.85 6 2357500 6 up up correct
WVFC.US WVS Financial Corp 20260615 0 14.4 14.4 14.39 14.4 400 14.4
WVVI.US Willamette Valley Vineyards Inc 20260615 0 2.6 2.75 2.59 2.67 2900 2.67 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260615 0 2.52 2.52 2.45 2.5 2500 2.5 down down correct
WW.US WW International Inc 20260615 0 18.7 19.16 17 18.795 175800 18.795 up up correct
WWD.US Woodward Inc 20260615 0 394.85 405.66 394.41 402.5 959000 402.5 up up correct
WYNN.US Wynn Resorts Limited 20260615 0 108.85 110.63 105.59 105.96 1537000 105.96 down down correct
XAIR.US Beyond Air Inc 20260615 0 0.377 0.4 0.366 0.371 7170 7.42 down down correct
XBIO.US Xenetic Biosciences Inc 20260615 0 3.208 3.288 3.2 3.24 20500 3.24 up up correct
XBIT.US XBiotech Inc 20260615 0 2.37 2.38 2.35 2.35 17051 2.35 down down correct
XCAPX.US ACAP Strategic Fund 20260615 0 32.07 32.07 32.07 32.07 0 32.07
XCUR.US Exicure Inc 20260615 0 2.74 3.021 2.71 2.79 35600 2.79 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260615 0 24.49 24.49 24.49 24.49 0 24.49
XEL.US Xcel Energy Inc 20260615 0 78.34 79.37 77.77 79.35 6542700 79.35 up up correct
XELA.US Exela Technologies Inc 20260615 0 0.011 0.011 0.011 0.011 2900 0.011
XELB.US Xcel Brands Inc 20260615 0 1.83 2 1.8101 1.92 265700 1.92 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260615 0 52.14 52.745 51.67 52.4 1168400 52.4 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260615 0 6.87 6.89 6.74 6.88 2169500 6.88 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260615 0 4.03 4.115 3.995 4.08 511100 4.08 up up correct
XGN.US Exagen Inc 20260615 0 4.79 4.85 4.555 4.57 155000 4.57 down down correct
XILSX.US Pioneer ILS Interval Fund 20260615 0 10.46 10.46 10.46 10.46 0 10.46
XLO.US Xilio Therapeutics Inc. Common Stock 20260615 0 7.985 8.75 7.985 8.34 67100 8.34 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260615 0 88.555 89.405 86.01 87.03 421100 87.03 down down correct
XNCR.US Xencor Inc 20260615 0 12.31 12.595 11.99 12.21 638904 12.21 down down correct
XNET.US Xunlei Limited 20260615 0 5.34 5.53 5.26 5.32 528800 5.32 down down correct
XOMA.US XOMA Corporation 20260615 0 41.82 42.2 41.75 41.95 108400 41.95 up up correct
XOMAO.US XOMA Corporation 20260615 0 25.4 25.42 25.4 25.4 10800 24.8783
XOMAP.US XOMA Corporation 20260615 0 25.45 25.45 25.41 25.435 1400 24.8975 down down correct
XONE.US The ExOne Company 20260615 0 49.35 49.35 49.34 49.34 135901 49.1931 down down correct
XOS.US Xos Inc 20260615 0 3.57 3.7 3.21 3.41 767400 3.41 down down correct
XOSWW.US Xos Equity Warrants 20260615 0 0.0057 0.008 0.0055 0.006 307691 0.006 up up correct
XP.US XP Inc 20260615 0 16.73 16.85 15.745 15.81 4288300 15.81 down down correct
XPEL.US XPEL Inc 20260615 0 45.1 45.64 44.5 45.5 199000 45.5 up up correct
XPER.US Xperi Holding Corporation 20260615 0 7.75 7.95 7.695 7.71 317300 7.71 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260615 0 5.45 5.45 5.45 5.45 0 5.4148
XRAY.US DENTSPLY SIRONA Inc 20260615 0 10.27 10.45 9.94 10.14 2947700 10.14 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260615 0 2.2 2.3976 2.07 2.19 15905 2.19 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260615 0 3.54 3.57 3.41 3.42 3217800 3.393 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260615 0 9.25 9.25 9.25 9.25 0 9.2045
XSICX.US Voya Senior Income Fund Class 20260615 0 9.22 9.22 9.22 9.22 0 9.1789
XSIIX.US ING Senior Incm Fd 20260615 0 9.21 9.21 9.21 9.21 0 9.1628
XSIWX.US ING Senior Incm Fd 20260615 0 9.26 9.26 9.26 9.26 0 9.2128
XSLCX.US Invesco Senior Loan Fund Class 20260615 0 5.45 5.45 5.45 5.45 0 5.4158
XTLB.US XTL Biopharmaceuticals Ltd 20260615 0 2.3106 2.33 2.1757 2.3 18550 2.3 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260615 0 6.59 6.597 6.1 6.14 51000 6.14 down down correct
YI.US 111 Inc 20260615 0 4.81 5 4.43 4.57 22800 4.57 down up incorrect
YJ.US Yunji Inc 20260615 0 1.64 1.64 1.52 1.615 29500 1.615 down up incorrect
YORW.US The York Water Company 20260615 0 29.92 30.13 29.59 29.84 101007 29.6193 down down correct
YQ.US 17 Education & Technology Group Inc 20260615 0 2.41 2.41 2.35 2.39 3100 2.39 down down correct
YTRA.US Yatra Online Inc 20260615 0 0.87 0.914 0.85 0.91 40700 0.91 up up correct
Z.US Zillow Group Inc 20260615 0 32.6 34.11 31.83 32.36 5461400 32.36 down down correct
ZBRA.US Zebra Technologies Corporation 20260615 0 234.43 240.79 232.21 240.05 919800 240.05 up up correct
ZCMD.US Zhongchao Inc 20260615 0 0.21 0.23 0.205 0.23 387400 0.69 up up correct
ZD.US Ziff Davis Inc. 20260615 0 46.29 47.71 45.74 45.85 462600 45.85 down down correct
ZG.US Zillow Group Inc 20260615 0 32.88 34.33 32.17 32.68 1117900 32.68 down down correct
ZION.US Zions Bancorporation National Association 20260615 0 67.43 67.99 66.04 66.27 1627500 66.27 down down correct
ZIONP.US Zions Bancorporation National Association 20260615 0 18.75 18.83 18.6897 18.71 5061 18.71 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260615 0 3.69 3.69 3.69 3.69 800 3.69
ZJZZT.US NASDAQ TEST STOCK 20260615 0 10.01 10.01 10.01 10.01 53850 10.01
ZKIN.US ZK International Group Co. Ltd 20260615 0 1.62 1.62 1.495 1.51 1500 1.51 down down correct
ZLAB.US Zai Lab Limited 20260615 0 17.57 18.06 17.57 17.73 638000 17.73 up down incorrect
ZM.US Zoom Video Communications Inc 20260615 0 93.83 96.39 93 94.25 4219600 94.25 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260615 0 3.88 4.055 3.675 3.78 1255700 3.78 down up incorrect
ZS.US Zscaler Inc 20260615 0 129.69 132.808 127.45 130.42 3498100 130.42 up down incorrect
ZUMZ.US Zumiez Inc 20260615 0 18.56 19.03 18.27 18.36 222100 18.36 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20260615 0 12.1 24.37 11.57 22.25 173330 22.25 up down incorrect
ZWZZT.US NASDAQ TEST STOCK 20260615 0 10.01 10.01 10.01 10.01 20000 10.01

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