CollectAI

close-nasdaq_stocks

2026/06/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260617 0 6.54 6.54 6.54 6.54 0 6.508
AACG.US ATA Creativity Global 20260617 0 0.98 1.04 0.98 1 5700 1 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260617 0 9.96 9.96 9.96 9.96 0 9.96
AACIU.US Armada Acquisition Corp. I Unit 20260617 0 10.3 10.3 10.3 10.3 0 10.3
AAIDX.US AAIDX 20260617 0 20.04 20.04 20.04 20.04 0 19.892
AAL.US American Airlines Group Inc 20260617 0 15.71 16.06 15.4 15.42 130165900 15.42 down down correct
AAME.US Atlantic American Corporation 20260617 0 1.81 1.85 1.77 1.77 15600 1.77 down down correct
AAOI.US Applied Optoelectronics Inc 20260617 0 174.715 177.59 165.79 167.34 10005500 167.34 down up incorrect
AAON.US AAON Inc 20260617 0 131.2 137.59 130.16 133.36 766700 133.36 up up correct
AAPL.US Apple Inc 20260617 0 300.85 302.07 294.36 295.95 42745100 295.95 down down correct
AATC.US Image Sensing Systems Inc 20260617 0 5.32 5.32 5.3 5.31 2000 5.31 down down correct
ABCB.US Ameris Bancorp 20260617 0 87.92 88.97 84.97 86.01 880900 85.8196 down up incorrect
ABCL.US AbCellera Biologics Inc 20260617 0 5.205 5.76 5.17 5.44 5645800 5.44 up up correct
ABEO.US Abeona Therapeutics Inc 20260617 0 5.73 5.78 5.56 5.65 2193700 5.65 down down correct
ABNB.US Airbnb Inc 20260617 0 140.69 143.8 139.5 140.54 3438000 140.54 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260617 0 2.32 2.43 2.21 2.25 947500 2.25 down down correct
ABR.US PF 20260617 0 22.7 22.8842 22.7 22.78 4083 22.3921 up up correct
ABSI.US Absci Corporation Common Stock 20260617 0 7 7.84 6.92 7.18 6358700 7.18 up up correct
ABUS.US Arbutus Biopharma Corporation 20260617 0 4.4 4.52 4.355 4.43 2031638 4.43 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260617 0 1.3 1.433 1.3 1.36 102700 1.36 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260617 0 20.99 21.73 20.92 21.6 1340300 21.6 up up correct
ACB.US Aurora Cannabis Inc 20260617 0 3.01 3.06 2.92 2.92 1635100 2.92 down down correct
ACET.US Adicet Bio Inc 20260617 0 7.86 8.33 7.79 8.1 244200 8.1 up down incorrect
ACGL.US Arch Capital Group Ltd 20260617 0 91.7 93.07 91.7 92.37 2153500 92.37 up up correct
ACGLN.US Arch Capital Group Ltd 20260617 0 16.13 16.22 16.03 16.03 221700 16.03 down down correct
ACGLO.US Arch Capital Group Ltd 20260617 0 19.16 19.167 19.03 19.1 127300 19.1 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20260617 0 24.89 24.89 23.43 23.5 3213600 23.5 down down correct
ACHV.US Achieve Life Sciences Inc 20260617 0 5.59 5.63 5.32 5.36 1664700 5.36 down up incorrect
ACIU.US AC Immune SA 20260617 0 2.36 2.405 2.33 2.34 180679 2.34 down down correct
ACIW.US ACI Worldwide Inc 20260617 0 44.95 46.15 44.51 44.64 1153500 44.64 down down correct
ACLS.US Axcelis Technologies Inc 20260617 0 183.3 187.37 174.05 175.45 426600 175.45 down down correct
ACMR.US ACM Research Inc 20260617 0 100.28 104.99 95.59 96.19 2013900 96.19 down down correct
ACNB.US ACNB Corporation 20260617 0 56.68 57.58 55.69 56.17 42770 56.17 down down correct
ACRS.US Aclaris Therapeutics Inc 20260617 0 4.32 4.52 4.3 4.42 1187759 4.42 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260617 0 42.88 43.105 42.2 42.64 302500 42.64 down down correct
ACTG.US Acacia Research Corporation 20260617 0 4.67 4.735 4.635 4.71 239033 4.71 up up correct
ACVA.US ACV Auctions Inc 20260617 0 6.26 6.455 6 6.14 2443600 6.14 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260617 0 1.57 1.63 1.52 1.54 79318 1.54 down down correct
ADAG.US Adagene Inc 20260617 0 3.301 3.7 3.301 3.53 141900 3.53 up up correct
ADBE.US Adobe Inc 20260617 0 204.02 206.5 195.02 196.28 10731500 196.28 down up incorrect
ADC.US PA 20260617 0 17.17 17.265 17.17 17.265 13244 17.0873 up up correct
ADI.US Analog Devices Inc 20260617 0 421.64 428.09 414.06 414.45 3603500 414.45 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260617 0 2.46 2.9 2.4 2.75 392400 2.75 up up correct
ADMA.US ADMA Biologics Inc 20260617 0 8.51 8.68 8.39 8.42 3223400 8.42 down down correct
ADP.US Automatic Data Processing Inc 20260617 0 220.16 224.04 216.79 218.76 2743800 218.76 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260617 0 4.21 4.3475 4.1063 4.195 13517700 16.78 down down correct
ADSK.US Autodesk Inc 20260617 0 196.58 203.8 192.3 193.07 3141600 193.07 down down correct
ADTN.US ADTRAN Inc 20260617 0 14.9 15.69 14.61 15.09 1800300 15.09 up up correct
ADTX.US Aditxt Inc 20260617 0 0.0081 0.0089 0.0041 0.0044 1448032000 0.0044 down down correct
ADUS.US Addus HomeCare Corporation 20260617 0 93.97 95 92.74 93.87 186200 93.87 down down correct
ADV.US Advantage Solutions Inc 20260617 0 38.07 38.83 37.43 37.72 182500 37.72 down down correct
ADXN.US Addex Therapeutics Ltd 20260617 0 6.5 7.08 6.07 6.21 14500 6.21 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260617 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260617 0 1.03 1.1 1.01 1.02 86500 1.02 down down correct
AEHR.US Aehr Test Systems 20260617 0 114.46 123.48 111.03 112.62 2030300 112.62 down down correct
AEI.US Alset EHome International Inc 20260617 0 1.32 1.5199 1.32 1.37 16814 1.37 up up correct
AEIS.US Advanced Energy Industries Inc 20260617 0 353.43 364.5 349.19 353.32 521300 353.32 down down correct
AEMD.US Aethlon Medical Inc 20260617 0 1.93 1.97 1.91 1.91 65700 1.91 down down correct
AEP.US American Electric Power Company Inc 20260617 0 128.78 130.07 127.32 128.27 6105000 128.27 down down correct
AEYE.US AudioEye Inc 20260617 0 6.45 6.55 6.03 6.03 78500 6.03 down down correct
AFBI.US Affinity Bancshares Inc 20260617 0 22.49 22.51 22.48 22.5 7800 22.5 up up correct
AFCG.US AFC Gamma Inc 20260617 0 3.34 3.41 3.25 3.28 105700 3.2294 down down correct
AFIB.US Acutus Medical Inc 20260617 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260617 0 74.12 77.1 70.59 70.73 6220400 70.73 down down correct
AFYA.US Afya Limited 20260617 0 13.96 14.261 13.74 13.81 67700 13.81 down down correct
AGEN.US Agenus Inc 20260617 0 3.02 3.05 2.86 2.96 723800 2.96 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260617 0 32 33.77 31.83 33.08 920500 33.08 up up correct
AGMH.US AGM Group Holdings Inc 20260617 0 1.27 1.3 1.16 1.16 77100 1.16 down down correct
AGNC.US AGNC Investment Corp 20260617 0 10.57 10.59 10.23 10.3 16399700 10.1876 down down correct
AGNCM.US AGNC Investment Corp 20260617 0 25.24 25.25 25.12 25.14 28915 24.6141 down down correct
AGNCN.US AGNC Investment Corp 20260617 0 25.902 25.92 25.88 25.908 7800 25.3296 up up correct
AGNCO.US AGNC Investment Corp 20260617 0 25.55 25.61 25.5 25.58 7100 25.011 up up correct
AGNCP.US AGNC Investment Corp. 20260617 0 25.25 25.29 25.23 25.26 26871 24.7044 up up correct
AGYS.US Agilysys Inc 20260617 0 86.3 89.99 85.01 87.66 267600 87.66 up up correct
AHCO.US AdaptHealth Corp 20260617 0 10.14 10.14 9.445 9.53 2337300 9.53 down down correct
AIHS.US Senmiao Technology Limited 20260617 0 1.248 1.35 1.23 1.31 6800 1.31 up down incorrect
AIP.US Arteris Inc. Common Stock 20260617 0 42.56 43.2327 41.34 42.14 683015 42.14 down down correct
AIRG.US Airgain Inc 20260617 0 6.83 6.965 6.725 6.76 58100 6.76 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260617 0 5.09 5.23 4.79 4.81 471500 4.81 down down correct
AIRT.US Air T Inc 20260617 0 21.35 23.3 21.35 22.33 4906 22.33 up up correct
AIRTP.US Air T Inc 20260617 0 19.5 19.5 19.5 19.5 200 19.5
AKAM.US Akamai Technologies Inc 20260617 0 132.3 133.56 127.49 127.86 3439300 127.86 down down correct
AKBA.US Akebia Therapeutics Inc 20260617 0 0.989 1.05 0.98 1.02 3953600 1.02 up up correct
AKTS.US Akoustis Technologies Inc 20260617 0 23.27 25.26 23.02 23.53 523300 23.53 up up correct
AKTX.US Akari Therapeutics Plc 20260617 0 12.71 13.97 11.95 12 120800 12 down down correct
ALCO.US Alico Inc 20260617 0 40.23 40.66 39.95 40.23 16167 40.1815
ALDX.US Aldeyra Therapeutics Inc 20260617 0 1.77 1.92 1.77 1.83 1289100 1.83 up up correct
ALEC.US Alector Inc 20260617 0 1.55 1.6 1.53 1.56 496015 1.56 up up correct
ALF.US Alfi Inc 20260617 0 10.84 10.84 10.84 10.84 1300 10.84
ALGM.US Allegro MicroSystems Inc 20260617 0 55.44 57.88 53.25 53.98 4039700 53.98 down down correct
ALGN.US Align Technology Inc 20260617 0 179.36 185 172.16 173.53 843700 173.53 down up incorrect
ALGS.US Aligos Therapeutics Inc 20260617 0 5.07 5.73 5.07 5.35 155800 5.35 up up correct
ALGT.US Allegiant Travel Company 20260617 0 98 101.34 95.78 95.89 564500 95.89 down down correct
ALHC.US Alignment Healthcare Inc 20260617 0 20.48 21.73 20.35 21.42 4048100 21.42 up up correct
ALKS.US Alkermes plc 20260617 0 44.19 45.41 44.03 44.51 1417800 44.51 up up correct
ALKT.US Alkami Technology Inc 20260617 0 15.54 15.91 14.93 15.09 2296800 15.09 down down correct
ALLO.US Allogene Therapeutics Inc 20260617 0 1.9 2.056 1.9 1.96 6362245 1.96 up up correct
ALLT.US Allot Ltd 20260617 0 7.02 7.3099 6.95 7.08 275173 7.08 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260617 0 281.31 288 277.78 282.72 1322200 282.72 up up correct
ALOT.US AstroNova Inc 20260617 0 28.53 28.68 28.25 28.35 2394600 28.35 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260617 0 0.0001 0.0001 0.0001 0.0001 3247 0.0001
ALRM.US Alarm.com Holdings Inc 20260617 0 45.64 46.12 44.05 45.23 672600 45.23 down down correct
ALRS.US Alerus Financial Corporation 20260617 0 29.91 30.27 29.405 29.67 257837 29.4569 down up incorrect
ALT.US Altimmune Inc 20260617 0 2.65 2.71 2.62 2.64 3570900 2.64 down down correct
ALTO.US Alto Ingredients Inc 20260617 0 4.91 5.1601 4.81 4.95 2264631 4.95 up up correct
ALXO.US ALX Oncology Holdings Inc 20260617 0 1.37 1.461 1.37 1.45 1294432 1.45 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260617 0 1.245 1.28 1.22 1.25 55700 1.25 up up correct
AMAL.US Amalgamated Financial Corp 20260617 0 43.94 44.22 42.74 43.18 163000 43.18 down down correct
AMAT.US Applied Materials Inc 20260617 0 592.02 623.35 590.83 592.92 11045500 592.92 up up correct
AMBA.US Ambarella Inc 20260617 0 68.15 69 65.64 65.88 895200 65.88 down down correct
AMCX.US AMC Networks Inc 20260617 0 9.42 9.47 9.06 9.3 608100 9.3 down down correct
AMD.US Advanced Micro Devices Inc 20260617 0 529.66 532.5 507.3 512.48 27085300 512.48 down down correct
AMGN.US Amgen Inc 20260617 0 347.08 349.4 338.9 341.66 3470300 341.66 down down correct
AMKR.US Amkor Technology Inc 20260617 0 91 94.19 86.04 86.43 8460100 86.43 down down correct
AMPG.US AmpliTech Group Inc 20260617 0 8.6 10.11 8.3 9.7 5704200 9.7 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260617 0 19.94 20.26 19.15 19.41 1008517 19.41 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260617 0 6.64 6.85 6.45 6.53 3615200 6.53 down down correct
AMRN.US Amarin Corporation plc 20260617 0 15.24 16.13 15.15 15.77 81400 15.77 up up correct
AMSC.US American Superconductor Corporation 20260617 0 40.57 42.18 40.07 40.13 799900 40.13 down up incorrect
AMSF.US AMERISAFE Inc 20260617 0 31.04 31.5 30.92 31.22 150100 31.22 up up correct
AMST.US Amesite Inc 20260617 0 1.23 1.3 1.23 1.26 60700 1.26 up up correct
AMTB.US Amerant Bancorp Inc 20260617 0 22.9 23.57 22.9 23.23 475200 23.23 up up correct
AMTX.US Aemetis Inc 20260617 0 1.95 2 1.86 1.92 882200 1.92 down down correct
AMZN.US Amazon.com Inc 20260617 0 244.9 245.91 236 237.5 44780800 237.5 down down correct
ANAB.US AnaptysBio Inc 20260617 0 58.2 60 56.65 56.77 603700 56.77 down down correct
ANDE.US The Andersons Inc 20260617 0 68.99 69.23 67.24 68.77 211500 68.5689 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260617 0 0.46 0.46 0.46 0.46 100 0.46
ANGI.US Angi Inc 20260617 0 5.4 5.55 5.05 5.1 1143400 5.1 down down correct
ANGO.US AngioDynamics Inc 20260617 0 12.18 12.23 11.6 11.74 377800 11.74 down down correct
ANIK.US Anika Therapeutics Inc 20260617 0 14.3 14.47 14.1 14.23 89122 14.23 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260617 0 83 83.35 79.98 80.52 301600 80.52 down down correct
ANIX.US Anixa Biosciences Inc 20260617 0 2.65 2.79 2.53 2.69 245100 2.69 up up correct
ANNX.US Annexon Inc 20260617 0 4.54 4.96 4.54 4.94 2376500 4.94 up up correct
ANY.US Sphere 3D Corp 20260617 0 3.6 4.29 3.421 4.19 1279800 4.19 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260617 0 46.5 47.78 43 43.15 618100 43.15 down down correct
AOUT.US American Outdoor Brands Inc 20260617 0 9.82 10.16 9.72 9.8 26922 9.8 down down correct
APA.US APA Corporation 20260617 0 34.2 34.58 33.72 33.93 5540100 33.6929 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260617 0 5.7552 10.7547 5.7552 10.3752 1175 10.3752 up up correct
APEI.US American Public Education Inc 20260617 0 51.95 53.159 51.675 52.3 231339 52.3 up up correct
API.US Agora Inc 20260617 0 4.16 4.3 4.11 4.22 507878 4.22 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260617 0 3.523 3.523 3.523 3.523 0 3.523
APM.US Aptorum Group Limited 20260617 0 0.083 0.0901 0.0823 0.087 57943 0.87 up up correct
APOG.US Apogee Enterprises Inc 20260617 0 39.89 41.17 39.73 39.89 302900 39.6138
APP.US AppLovin Corporation 20260617 0 514.05 518.65 478.595 479.49 5470300 479.49 down down correct
APPF.US AppFolio Inc 20260617 0 156.36 160.82 148.315 148.59 375600 148.59 down down correct
APPN.US Appian Corporation 20260617 0 22.38 22.88 21.535 21.56 563600 21.56 down down correct
APPS.US Digital Turbine Inc 20260617 0 9.36 9.54 8.59 8.62 5590900 8.62 down down correct
APRE.US Aprea Therapeutics Inc 20260617 0 0.75 0.793 0.71 0.78 61500 0.78 up up correct
APVO.US Aptevo Therapeutics Inc 20260617 0 4.5 4.91 4.5 4.8 21000 4.8 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260617 0 1.37 1.479 1.37 1.39 4088 1.39 up up correct
APYX.US Apyx Medical Corporation 20260617 0 4.15 4.3 4.15 4.21 86800 4.21 up up correct
AQB.US AquaBounty Technologies Inc 20260617 0 1.03 1.07 1.02 1.02 115400 1.02 down down correct
AQMS.US Aqua Metals Inc 20260617 0 3.36 3.47 3.235 3.24 86700 3.24 down down correct
AQST.US Aquestive Therapeutics Inc 20260617 0 4.26 4.48 4.245 4.43 1977100 4.43 up up correct
ARAY.US Accuray Incorporated 20260617 0 0.33 0.35 0.32 0.34 1003700 0.34 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260617 0 0.841 0.89 0.83 0.8411 880501 0.8411 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260617 0 0.035 0.038 0.0303 0.0303 20258 0.0303 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260617 0 3.835 3.97 3.735 3.78 37600 3.78 down down correct
ARCB.US ArcBest Corporation 20260617 0 159.92 160.18 144.63 145.85 740300 145.85 down down correct
ARCC.US Ares Capital Corporation 20260617 0 18.6 18.62 18.1 18.1 5900000 18.1 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260617 0 7.17 7.57 7.16 7.36 378900 7.36 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260617 0 0.0031 0.0031 0.0031 0.0031 474609 0.0031
ARDX.US Ardelyx Inc 20260617 0 5.7 5.945 5.7 5.84 3424500 5.84 up down incorrect
AREC.US American Resources Corporation 20260617 0 2.15 2.19 2.08 2.11 3416300 2.11 down down correct
ARGX.US argenx SE 20260617 0 890.29 905.745 883.76 892.26 259500 892.26 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260617 0 7.18 7.51 6.84 6.88 1064600 6.88 down down correct
ARKO.US Arko Corp 20260617 0 7.95 8.025 7.69 7.72 700500 7.72 down down correct
ARKR.US Ark Restaurants Corp 20260617 0 6.05 6.33 6.05 6.33 3200 6.33 up up correct
ARLP.US Alliance Resource Partners L.P 20260617 0 24.36 24.42 24.2 24.3 166400 24.3 down down correct
AROW.US Arrow Financial Corporation 20260617 0 38.84 39.275 38.16 38.49 90397 38.49 down down correct
ARQQ.US Arqit Quantum Inc 20260617 0 19.89 24.09 19.5 22.6 2777700 22.6 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260617 0 0.0551 0.07 0.0541 0.067 188023 0.067 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260617 0 25.67 26.655 25.66 26.22 1625100 26.22 up up correct
ARRY.US Array Technologies Inc 20260617 0 7.91 8.145 7.585 7.66 7415300 7.66 down down correct
ARTL.US Artelo Biosciences Inc 20260617 0 1.31 1.33 1.2 1.27 220038 1.27 down down correct
ARTNA.US Artesian Resources Corporation 20260617 0 32.81 32.81 32.04 32.26 30064 32.26 down down correct
ARTW.US Art's 20260617 0 2.676 2.72 2.56 2.61 39922 2.61 down down correct
ARVN.US Arvinas Inc 20260617 0 7.45 7.86 7.45 7.67 638600 7.67 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260617 0 76.55 82.48 75.93 81.04 3100000 81.04 up up correct
ASLE.US AerSale Corporation 20260617 0 6.28 6.615 6.225 6.5 519600 6.5 up up correct
ASMB.US Assembly Biosciences Inc 20260617 0 23.25 24.51 23.2 24.15 133800 24.15 up up correct
ASML.US ASML Holding N.V 20260617 0 1897.2 1938.49 1865.32 1867.83 2322928 1867.83 down down correct
ASO.US Academy Sports and Outdoors Inc 20260617 0 49.8 51.3 49.14 49.62 1534122 49.47 down down correct
ASPC.US Alpha Capital Acquisition Company 20260617 0 10.78 10.78 10.78 10.78 600 10.78
ASPCU.US Alpha Capital Acquisition Company 20260617 0 11.6 11.6 11.6 11.6 0 11.6
ASPS.US Altisource Portfolio Solutions S.A 20260617 0 6.735 6.88 6.691 6.8 6744 6.8 up up correct
ASPU.US Aspen Group Inc 20260617 0 0.3311 0.3445 0.31 0.31 95342 0.31 down down correct
ASRT.US Assertio Holdings Inc 20260617 0 23.5 23.5 23.5 23.5 0 23.5
ASRV.US AmeriServ Financial Inc 20260617 0 3.75 3.85 3.75 3.84 14515 3.84 up up correct
ASTC.US Astrotech Corporation 20260617 0 14.94 15.57 13.85 14.63 366219 14.63 down down correct
ASTE.US Astec Industries Inc 20260617 0 52.61 54.25 52.61 53.17 148000 53.17 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260617 0 4.89 5 4.74 4.755 588391 4.755 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260617 0 0.0348 0.0348 0.0301 0.0301 10451 0.0301 down down correct
ASTS.US AST SpaceMobile Inc 20260617 0 85.87 88.95 83.192 85.43 30349600 85.43 down down correct
ASUR.US Asure Software Inc 20260617 0 8.26 8.47 8.07 8.16 132700 8.16 down down correct
ASYS.US Amtech Systems Inc 20260617 0 22.59 22.96 21.33 21.39 271300 21.39 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260617 0 4.1 4.195 3.994 4.07 3979000 4.07 down down correct
ATCX.US Atlas Technical Consultants Inc 20260617 0 3.7 3.88 3.7 3.72 7400 3.72 up up correct
ATEC.US Alphatec Holdings Inc 20260617 0 8.43 8.69 8.22 8.24 5025700 8.24 down down correct
ATER.US Aterian Inc 20260617 0 1.22 1.24 1.17 1.17 130000 1.17 down down correct
ATEX.US Anterix Inc 20260617 0 77.65 80.63 76.87 79.16 469878 79.16 up up correct
ATHE.US Alterity Therapeutics Limited 20260617 0 4.9 5.3 4.85 5.14 44200 5.14 up up correct
ATLC.US Atlanticus Holdings Corporation 20260617 0 96.31 99.55 94.63 95.77 142000 95.77 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260617 0 25.21 25.21 25.2 25.21 3000 24.8299
ATLCP.US Atlanticus Holdings Corporation 20260617 0 24.09 24.09 23.74 23.74 900 23.74 down down correct
ATLO.US Ames National Corporation 20260617 0 30.13 32.16 29.29 29.5 76100 29.5 down down correct
ATMH.US All Things Mobile Analytic Inc 20260617 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
ATNI.US ATN International Inc 20260617 0 26.52 27.92 25.32 25.66 67300 25.3913 down up incorrect
ATOM.US Atomera Incorporated 20260617 0 8.93 9.1 8.13 8.17 1246200 8.17 down down correct
ATOS.US Atossa Therapeutics Inc 20260617 0 2.21 2.21 1.95 1.985 696590 1.985 down down correct
ATRA.US Atara Biotherapeutics Inc 20260617 0 9.73 10.095 9.41 9.67 122200 9.67 down down correct
ATRC.US AtriCure Inc 20260617 0 27.61 28.45 26.81 27.12 828800 27.12 down up incorrect
ATRO.US Astronics Corporation 20260617 0 75.02 81.56 73.51 80.06 997300 80.06 up up correct
ATXI.US Avenue Therapeutics Inc 20260617 0 0.27 0.27 0.27 0.27 1 0.27
AUB.US Atlantic Union Bankshares Corporation 20260617 0 39.38 39.8 38.29 38.68 1669900 38.68 down down correct
AUBN.US Auburn National Bancorporation Inc 20260617 0 25 25 25 25 500 25
AUDC.US AudioCodes Ltd 20260617 0 9.33 9.37 9.02 9.02 93700 9.02 down down correct
AUID.US Ipsidy Inc. Common Stock 20260617 0 1.15 1.19 1.13 1.13 62773 1.13 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260617 0 16.22 16.48 16.02 16.14 818400 16.14 down down correct
AUR.US Aurora Innovation Inc 20260617 0 6.135 6.22 5.99 6.05 32904000 6.05 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260617 0 6.25 6.641 6.25 6.31 531093 6.31 up up correct
AUROW.US Aurora Innovation Inc 20260617 0 0.3049 0.3099 0.3049 0.3051 3211 0.3051 up up correct
AUTL.US Autolus Therapeutics plc 20260617 0 1.49 1.6 1.48 1.53 999279 1.53 up up correct
AUUD.US Auddia Inc 20260617 0 1.36 1.39 1.33 1.34 312100 1.34 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260617 0 7.51 7.85 7.45 7.54 1708800 7.54 up up correct
AVAV.US AeroVironment Inc 20260617 0 166 172.16 165 167.11 773300 167.11 up up correct
AVGO.US Broadcom Inc 20260617 0 388.71 400.65 382.65 392.9 40005500 392.2487 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260617 0 4.27 4.46 4.27 4.33 252300 4.33 up up correct
AVNW.US Aviat Networks Inc 20260617 0 20.58 21.36 19.88 19.96 112900 19.96 down down correct
AVO.US Mission Produce Inc 20260617 0 11.45 11.46 10.945 11.07 1926872 11.07 down down correct
AVPT.US Avepoint Inc 20260617 0 10.75 11.1 10.695 10.75 1983600 10.75
AVT.US Avnet Inc 20260617 0 91.25 92.17 89.64 89.81 1857600 89.81 down down correct
AVTX.US Avalo Therapeutics Inc 20260617 0 14.41 15.5 14.27 15.4 1165400 15.4 up up correct
AVXL.US Anavex Life Sciences Corp 20260617 0 2.6 2.765 2.555 2.67 1478000 2.67 up up correct
AWRE.US Aware Inc 20260617 0 1.45 1.67 1.45 1.6 106600 1.6 up up correct
AXGN.US AxoGen Inc 20260617 0 42.46 45.68 42.25 44.57 1800400 44.57 up up correct
AXON.US Axon Enterprise Inc 20260617 0 431.8 442.81 422.11 423.01 940200 423.01 down down correct
AXSM.US Axsome Therapeutics Inc 20260617 0 251.13 254.84 248.64 252.16 519400 252.16 up up correct
AXTI.US AXT Inc 20260617 0 96.4 98.48 91.3 92.11 6375000 92.11 down down correct
AYTU.US Aytu Biopharma Inc 20260617 0 2.1 2.17 2.09 2.11 5400 2.11 up up correct
AZN.US AstraZeneca PLC 20260617 0 178.7 180.44 177.65 177.89 1868700 177.89 down down correct
BAC.US PQ 20260617 0 17.03 17.085 17 17.07 110398 17.07 up up correct
BAND.US Bandwidth Inc 20260617 0 51.69 52.11 48.43 50.84 2091183 50.84 down down correct
BANF.US BancFirst Corporation 20260617 0 113.51 115.66 109.65 110.67 292800 110.187 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260617 0 27 27 26.5 26.565 1700 26.1077 down down correct
BANR.US Banner Corporation 20260617 0 65.72 66.37 64.01 64.76 285200 64.76 down down correct
BANX.US StoneCastle Financial Corp 20260617 0 19.7 19.7 19.58 19.58 18200 19.2822 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260617 0 2.631 2.88 2.631 2.88 9800 2.88 up up correct
BATRA.US The Liberty Braves Group 20260617 0 55.1 55.545 54.64 55.13 49400 55.13 up down incorrect
BATRK.US The Liberty Braves Group 20260617 0 51.17 52.11 50.61 51.1 941600 51.1 down down correct
BBBY.US Bed Bath & Beyond Inc 20260617 0 5.45 6.24 5.43 5.66 5183200 5.66 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20260617 0 10.655 11.27 10.54 10.98 325300 10.98 up up correct
BBGI.US Beasley Broadcast Group Inc 20260617 0 20.88 24.33 20.61 23.26 33600 23.26 up up correct
BBIG.US Vinco Ventures Inc 20260617 0 0.0045 0.0045 0.0045 0.0045 1212 0.0045
BBIO.US BridgeBio Pharma Inc 20260617 0 66.67 68.615 66.3 67.39 1601500 67.39 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20260617 0 1.425 1.54 1.35 1.47 1412800 1.47 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20260617 0 11 14.1 11 12.66 2122 12.66 up up correct
BBSI.US Barrett Business Services Inc 20260617 0 32.75 33.6 32.75 33.25 195849 33.25 up up correct
BCAB.US BioAtla Inc 20260617 0 3.55 3.6099 3.34 3.55 60530 3.55
BCBP.US BCB Bancorp Inc 20260617 0 11.12 11.32 11.08 11.13 131000 11.13 up up correct
BCDA.US BioCardia Inc 20260617 0 0.86 0.96 0.83 0.95 483300 0.95 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260617 0 0.85 0.85 0.8 0.85 5900 0.85
BCML.US BayCom Corp 20260617 0 31.81 32.24 31.34 31.43 114100 31.43 down down correct
BCOR.US Blucora Inc 20260617 0 24.89 24.89 23.959 23.959 500 23.959 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260617 0 11.06 11.06 11.06 11.06 1000 11.06
BCPC.US Balchem Corporation 20260617 0 163.69 165.07 162.09 164.38 275000 164.38 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260617 0 8.95 9.18 8.82 8.95 4450600 8.95
BCTX.US BriaCell Therapeutics Corp 20260617 0 2.87 2.92 2.74 2.8 66600 2.8 down down correct
BCYC.US Bicycle Therapeutics plc 20260617 0 4.02 4.235 4.02 4.04 969100 4.04 up up correct
BDSX.US Biodesix Inc 20260617 0 15.16 15.98 15.135 15.22 185400 15.22 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260617 0 1.7 1.75 1.64 1.67 1733200 1.67 down down correct
BEAM.US Beam Therapeutics Inc 20260617 0 31.05 34.19 30.91 32.48 2174700 32.48 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260617 0 0.73 0.748 0.701 0.716 628400 0.716 down down correct
BEATW.US Heartbeam Inc. Warrant 20260617 0 0.0359 0.0386 0.032 0.0386 9011 0.0386 up up correct
BEEM.US Beam Global 20260617 0 1.31 1.405 1.28 1.31 2845400 1.31
BELFA.US Bel Fuse Inc 20260617 0 264.19 273.76 259.33 265.66 259400 265.5921 up up correct
BELFB.US Bel Fuse Inc 20260617 0 295 306.16 289.89 299.84 230800 299.7649 up up correct
BFC.US Bank First Corporation 20260617 0 143.75 146.48 140.29 141.39 100000 140.8524 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260617 0 0.98 1 0.96 0.981 141700 0.981 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260617 0 0.063 0.063 0.063 0.063 1460 0.063
BFST.US Business First Bancshares Inc 20260617 0 28.73 29 28.35 28.56 359600 28.56 down down correct
BHF.US Brighthouse Financial Inc 20260617 0 63.09 63.475 62.94 63.22 722200 63.22 up up correct
BHFAL.US Brighthouse Financial Inc 20260617 0 16.1 16.11 16.03 16.03 8400 16.03 down down correct
BHFAM.US Brighthouse Financial Inc 20260617 0 10.79 10.8 10.62 10.63 36100 10.63 down down correct
BHFAN.US Brighthouse Financial Inc 20260617 0 12.4 12.4 12.22 12.25 23900 12.25 down down correct
BHFAO.US Brighthouse Financial Inc 20260617 0 15.37 15.42 15.3 15.381 25000 15.381 up up correct
BHFAP.US Brighthouse Financial Inc 20260617 0 15.06 15.14 15.02 15.09 19500 15.09 up up correct
BIDU.US Baidu Inc 20260617 0 113.6 114.88 111.3 111.61 1589100 111.61 down down correct
BIIB.US Biogen Inc 20260617 0 195.14 201.75 194.04 198.67 1009000 198.67 up up correct
BILI.US Bilibili Inc 20260617 0 17.38 17.76 17.095 17.18 2450600 17.18 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260617 0 0.408 0.427 0.395 0.395 238500 0.395 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260617 0 3.84 6.8999 3.84 5.48 47781449 5.48 up up correct
BIVI.US BioVie Inc 20260617 0 1.77 1.86 1.73 1.79 157948 1.79 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260617 0 4.4 4.59 4.24 4.44 35400 4.44 up up correct
BJRI.US BJ's Restaurants Inc 20260617 0 51.57 54.4 51.48 52.4 426400 52.4 up down incorrect
BKNG.US Booking Holdings Inc 20260617 0 174.78 176.58 170.7 171.63 5895000 171.63 down down correct
BKR.US Baker Hughes Company 20260617 0 61.25 61.42 59.93 60.07 6158200 60.07 down down correct
BKSC.US Bank of South Carolina Corporation 20260617 0 16.02 16.02 16 16 1381 15.7616 down down correct
BKYI.US BIO 20260617 0 3.8 3.89 3.8 3.89 3400 3.89 up up correct
BL.US BlackLine Inc 20260617 0 27.7 28.57 26.65 26.8 1431800 26.8 down down correct
BLBD.US Blue Bird Corporation 20260617 0 73.44 74.97 72.45 73.35 368300 73.35 down up incorrect
BLDP.US Ballard Power Systems Inc 20260617 0 4.11 4.42 4.08 4.16 6672800 4.16 up up correct
BLFS.US BioLife Solutions Inc 20260617 0 26.46 27.4 25.36 25.58 872200 25.58 down down correct
BLIN.US Bridgeline Digital Inc 20260617 0 0.97 1.0963 0.97 1.02 95054 1.02 up up correct
BLKB.US Blackbaud Inc 20260617 0 27.48 28.3 26.52 26.77 768100 26.77 down down correct
BLMN.US Bloomin' Brands Inc 20260617 0 7.63 8 7.54 7.68 1797000 7.68 up up correct
BLNK.US Blink Charging Co 20260617 0 0.68 0.68 0.6324 0.6542 2826784 0.6542 down up incorrect
BLRX.US BioLineRx Ltd 20260617 0 3.05 3.34 2.99 3.02 12600 3.02 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260617 0 8.29 8.69 8.265 8.27 1419823 8.27 down down correct
BMBL.US Bumble Inc 20260617 0 3.05 3.175 2.95 2.96 2772932 2.96 down down correct
BMEA.US Biomea Fusion Inc 20260617 0 1.17 1.24 1.16 1.2 707916 1.2 up up correct
BMRA.US Biomerica Inc 20260617 0 2.06 2.11 1.96 1.97 30700 1.97 down down correct
BMRC.US Bank of Marin Bancorp 20260617 0 25.89 26.17 25.44 25.65 192600 25.65 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260617 0 55.11 56.06 54.49 55.02 1739000 55.02 down down correct
BNGO.US Bionano Genomics Inc 20260617 0 1.16 1.19 1.15 1.16 112100 1.16
BNR.US Burning Rock Biotech Limited 20260617 0 8.13 8.13 6.79 7.04 49500 7.04 down down correct
BNTC.US Benitec Biopharma Inc 20260617 0 11.04 12.03 10.86 11.8 152200 11.8 up down incorrect
BNTX.US BioNTech SE 20260617 0 89.99 93.15 89.92 92.22 902500 92.22 up down incorrect
BOKF.US BOK Financial Corporation 20260617 0 132.91 133.84 129.74 130.84 433700 130.84 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260617 0 4.6 4.6899 4.14 4.21 113781 4.21 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260617 0 1.279 1.279 1.22 1.25 19500 1.25 down down correct
BOOM.US DMC Global Inc 20260617 0 6.94 7.27 6.9 7.13 316300 7.13 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260617 0 4.27 4.39 4.25 4.32 43200 4.32 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260617 0 24.4 24.9 23.83 24.11 27500 24.11 down down correct
BOXL.US Boxlight Corporation 20260617 0 0.6897 0.7399 0.672 0.6765 25235 4.059 down down correct
BPOP.US Popular Inc 20260617 0 160.37 161.48 157.01 158.73 636500 158.73 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260617 0 25.2501 25.3 25.25 25.25 968 25.1222 down down correct
BPRN.US The Bank of Princeton 20260617 0 37.51 37.725 36.885 37.02 11100 37.02 down down correct
BPTH.US Bio 20260617 0 0.04 0.04 0.03 0.04 30700 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260617 0 16.58 16.72 16.53 16.7 3500 16.7 up up correct
BPYPN.US Brookfield Property Partners L.P 20260617 0 13.95 13.95 13.89 13.89 15300 13.89 down down correct
BPYPO.US Brookfield Property Partners L.P 20260617 0 15.25 15.36 15.25 15.35 15500 15.35 up up correct
BPYPP.US Brookfield Property Partners L.P 20260617 0 15.77 15.86 15.61 15.7 12000 15.7 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260617 0 1.69 1.75 1.66 1.7052 37346 1.7052 up down incorrect
BRID.US Bridgford Foods Corporation 20260617 0 7.09 7.09 6.93 6.96 4000 6.96 down down correct
BRKR.US Bruker Corporation 20260617 0 56.08 56.3 54.41 54.73 1774900 54.6816 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260617 0 1.12 1.14 1.115 1.12 15100 1.12
BRTX.US BioRestorative Therapies Inc. Common Stock 20260617 0 0.358 0.42 0.3501 0.3995 848296 0.3995 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260617 0 21.14 21.75 20.05 20.17 2319500 20.17 down down correct
BSBK.US Bogota Financial Corp 20260617 0 9.02 9.0901 9.01 9.08 9316 9.08 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260617 0 15.6 15.96 15.585 15.65 44539 15.65 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260617 0 0.001 0.001 0.001 0.001 669000 0.001
BSRR.US Sierra Bancorp 20260617 0 39.52 40.33 38.96 39.47 48300 39.47 down down correct
BSVN.US Bank7 Corp 20260617 0 46.73 46.73 45.28 45.68 17600 45.41 down down correct
BSY.US Bentley Systems Incorporated 20260617 0 29.73 30.595 29.23 29.34 4153700 29.34 down down correct
BTAI.US BioXcel Therapeutics Inc 20260617 0 1.19 1.26 1.18 1.19 603500 1.19
BTBD.US BT Brands Inc. Common Stock 20260617 0 1.145 1.165 1.1308 1.14 29326 1.14 down down correct
BTBDW.US BT Brands Inc. Warrant 20260617 0 0.199 0.199 0.199 0.199 1450 0.199
BTBT.US Bit Digital Inc 20260617 0 2.025 2.2 2.02 2.03 31032600 2.03 up up correct
BTCS.US BTCS Inc. Common Stock 20260617 0 1.19 1.25 1.17 1.17 490300 1.17 down down correct
BTCY.US Biotricity Inc. Common Stock 20260617 0 0.1264 0.1355 0.1053 0.12 46574 0.12 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260617 0 9.11 9.26 8.995 9 679000 8.9441 down down correct
BUSE.US First Busey Corporation 20260617 0 28.29 28.57 27.77 27.99 911348 27.7438 down up incorrect
BVS.US Bioventus Inc 20260617 0 8.7 8.81 8.39 8.54 366800 8.54 down up incorrect
BWAY.US BrainsWay Ltd 20260617 0 14.13 14.61 14 14.41 79000 14.41 up down incorrect
BWB.US Bridgewater Bancshares Inc 20260617 0 19.94 20.01 19.26 19.53 308600 19.53 down up incorrect
BWEN.US Broadwind Inc 20260617 0 4.8 5.23 4.34 4.87 1202261 4.87 up up correct
BWFG.US Bankwell Financial Group Inc 20260617 0 55.37 56.23 53.96 54.74 108346 54.74 down down correct
BWMN.US Bowman Consulting Group Ltd 20260617 0 31.3 31.722 30.32 30.45 121352 30.45 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260617 0 17.76 18.29 17.25 17.38 48400 17.38 down up incorrect
BYFC.US Broadway Financial Corporation 20260617 0 9.95 9.95 9.73 9.73 2800 9.73 down up incorrect
BYND.US Beyond Meat Inc 20260617 0 0.69 0.729 0.683 0.697 25635700 0.697 up up correct
BYRN.US Byrna Technologies Inc 20260617 0 5.66 6.08 5.62 5.82 299400 5.82 up up correct
BYSI.US BeyondSpring Inc 20260617 0 1.6 1.65 1.57 1.59 14200 1.59 down down correct
BZ.US Kanzhun Ltd ADR 20260617 0 13.24 13.705 13.2 13.47 3508300 13.47 up up correct
BZUN.US Baozun Inc 20260617 0 2.78 2.86 2.73 2.74 304900 2.74 down down correct
CAAS.US China Automotive Systems Inc 20260617 0 4.54 4.54 4.4 4.48 13900 4.48 down down correct
CABA.US Cabaletta Bio Inc 20260617 0 2.8 3.09 2.79 2.84 5139500 2.84 up up correct
CAC.US Camden National Corporation 20260617 0 51.65 52.73 50.74 51.29 99200 50.8899 down down correct
CACC.US Credit Acceptance Corporation 20260617 0 571.69 588.71 562.88 563.32 172500 563.32 down down correct
CADCX.US CADCX 20260617 0 23.77 23.77 23.77 23.77 0 23.6206
CADEX.US CADEX 20260617 0 23.86 23.86 23.86 23.86 0 23.6925
CADFX.US CION Ares Diversified Credit Fund W 20260617 0 24.12 24.12 24.12 24.12 0 23.9545
CADL.US Candel Therapeutics Inc. Common Stock 20260617 0 8.09 8.25 7.95 7.99 1373696 7.99 down down correct
CADSX.US CADSX 20260617 0 23.98 23.98 23.98 23.98 0 23.8215
CADUX.US CADUX 20260617 0 24.08 24.08 24.08 24.08 0 23.9045
CADWX.US CADWX 20260617 0 23.93 23.93 23.93 23.93 0 23.7655
CAKE.US The Cheesecake Factory Incorporated 20260617 0 73.4 77.02 72.75 75.52 1267100 75.52 up down incorrect
CALA.US Calithera Biosciences Inc 20260617 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260617 0 78.91 79.25 77.96 78.3 587900 78.3 down down correct
CAMP.US CalAmp Corp 20260617 0 4.33 4.6 4.09 4.14 197500 4.14 down down correct
CAMT.US Camtek Ltd 20260617 0 186.58 188.52 177.7 178.14 284700 178.14 down down correct
CAN.US Canaan Inc 20260617 0 0.348 0.357 0.325 0.331 7303100 0.331 down down correct
CAPR.US Capricor Therapeutics Inc 20260617 0 27.28 28.73 26.97 27.95 1460400 27.95 up up correct
CAR.US Avis Budget Group Inc 20260617 0 185.49 187.49 178.32 180.88 375500 180.88 down up incorrect
CARE.US Carter Bankshares Inc 20260617 0 29.83 31 29.83 30.9 565700 30.9 up up correct
CARG.US CarGurus Inc 20260617 0 29.44 29.94 29.08 29.36 1517300 29.36 down down correct
CARV.US Carver Bancorp Inc 20260617 0 1.45 1.52 1.44 1.5 12373 1.5 up up correct
CASH.US Meta Financial Group Inc 20260617 0 83.06 83.95 80.21 81 292600 81 down down correct
CASS.US Cass Information Systems Inc 20260617 0 48.1 48.91 47.98 48.73 109000 48.73 up up correct
CASY.US Casey's General Stores Inc 20260617 0 860.62 865.75 840 850.85 407500 850.85 down down correct
CATY.US Cathay General Bancorp 20260617 0 59.99 60.58 58.25 59.05 655800 59.05 down down correct
CBAN.US Colony Bankcorp Inc 20260617 0 20.68 21.07 20.35 20.49 227200 20.49 down down correct
CBAT.US CBAK Energy Technology Inc 20260617 0 0.67 0.69 0.66 0.67 90400 0.67
CBFV.US CB Financial Services Inc 20260617 0 36.68 37.72 36.68 37.19 4208 37.19 up up correct
CBIO.US Catalyst Biosciences Inc 20260617 0 18.07 18.77 17.75 18.21 382000 18.21 up up correct
CBNK.US Capital Bancorp Inc 20260617 0 33.37 33.97 32.74 33.17 162900 33.17 down down correct
CBOE.US Cboe Global Markets Inc 20260617 0 265 265.13 248.56 254.69 4216700 254.69 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260617 0 43.61 45.31 42.58 43.88 950700 43.6651 up up correct
CBSH.US Commerce Bancshares Inc 20260617 0 55.09 55.74 54.32 54.72 1750300 54.72 down down correct
CCAP.US Crescent Capital BDC Inc 20260617 0 11.32 11.42 11.24 11.29 384700 10.9479 down down correct
CCB.US Coastal Financial Corporation 20260617 0 71.54 72.88 69.45 70.34 128023 70.34 down down correct
CCBG.US Capital City Bank Group Inc 20260617 0 46.21 46.97 45.9 46.57 143341 46.57 up up correct
CCCC.US C4 Therapeutics Inc 20260617 0 3.88 4.175 3.84 3.92 2094700 3.92 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260617 0 25.65 25.8 25 25.22 111000 25.0288 down down correct
CCEL.US Cryo 20260617 0 3.45 3.58 3.45 3.53 1100 3.53 up up correct
CCEP.US Coca 20260617 0 98.55 99.08 96.62 97.12 1701000 97.12 down down correct
CCLFX.US CCLFX 20260617 0 10.44 10.44 10.44 10.44 0 10.2051
CCNE.US CNB Financial Corporation 20260617 0 32.28 32.71 31.54 31.91 130800 31.91 down down correct
CCNEP.US CNB Financial Corporation 20260617 0 24.95 24.95 24.75 24.75 1700 24.75 down down correct
CCOI.US Cogent Communications Holdings Inc 20260617 0 15.9 16.07 14.57 14.61 1120700 14.61 down down correct
CCRN.US Cross Country Healthcare Inc 20260617 0 13.18 13.18 13.16 13.17 861700 13.17 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260617 0 34.47 34.91 33.825 34.19 117000 34.19 down up incorrect
CCXI.US ChemoCentryx Inc 20260617 0 10.29 11.13 10.28 10.33 19700 10.33 up up correct
CD.US Chindata Group Holdings Limited 20260617 0 4.84 4.87 4.37 4.74 152800 4.74 down down correct
CDLX.US Cardlytics Inc 20260617 0 5.27 5.48 4.939 4.99 41300 4.99 down down correct
CDNA.US CareDx Inc 20260617 0 23.31 24 23 23.48 970600 23.48 up up correct
CDNS.US Cadence Design Systems Inc 20260617 0 388.43 403.38 386.46 389.6 2381900 389.6 up up correct
CDW.US CDW Corporation 20260617 0 130.47 132.9 126.4 126.7 1750500 126.7 down down correct
CDXS.US Codexis Inc 20260617 0 2.48 2.62 2.46 2.48 783700 2.48
CDZI.US Cadiz Inc 20260617 0 3.91 4.075 3.78 4.02 689892 4.02 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260617 0 23.215 23.215 22.287 22.79 8600 22.2414 down down correct
CEDAX.US CEDAX 20260617 0 21.61 21.61 21.61 21.61 0 21.34
CEDTX.US CEDTX 20260617 0 21.45 21.45 21.45 21.45 0 21.2082
CELC.US Celcuity Inc 20260617 0 88.07 88.85 85.593 88.05 1212300 88.05 down down correct
CELH.US Celsius Holdings Inc 20260617 0 30.01 31.67 29.33 30.38 13703500 30.38 up up correct
CELU.US Celularity Inc 20260617 0 0.7122 0.8722 0.712 0.7965 180656 0.7965 up up correct
CELUW.US Celularity Inc 20260617 0 0.0037 0.005 0.0037 0.005 350 0.005 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260617 0 0.025 0.0251 0.025 0.0251 25867 0.0251 up up correct
CENT.US Central Garden & Pet Company 20260617 0 42.75 43.11 41.52 42.185 95136 42.185 down down correct
CENTA.US Central Garden & Pet Company 20260617 0 37.1 37.76 36.34 36.95 468600 36.95 down down correct
CENX.US Century Aluminum Company 20260617 0 53.01 56.67 53 54.31 2566100 54.31 up up correct
CERS.US Cerus Corporation 20260617 0 2.46 2.71 2.41 2.57 2530700 2.57 up up correct
CERT.US Certara Inc 20260617 0 6.04 6.245 5.945 6.03 4206700 6.03 down down correct
CETX.US Cemtrex Inc 20260617 0 4.13 4.18 4.02 4.1 28096 4.1 down down correct
CEVA.US CEVA Inc 20260617 0 46.5 47.49 44.71 44.91 742400 44.91 down down correct
CFBK.US CF Bankshares Inc 20260617 0 30.74 31.31 29.75 29.87 62500 29.7853 down down correct
CFFI.US C&F Financial Corporation 20260617 0 76.957 76.957 75.76 76.155 5867 76.155 down down correct
CFFN.US Capitol Federal Financial Inc 20260617 0 8.14 8.22 7.95 8.01 880900 8.01 down down correct
CG.US The Carlyle Group Inc 20260617 0 46.23 47.56 45.56 45.69 2097300 45.69 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260617 0 16.33 16.39 16.28 16.28 13400 16.28 down down correct
CGBD.US TCG BDC Inc 20260617 0 11.04 11.15 10.82 10.86 564100 10.51 down down correct
CGC.US Canopy Growth Corporation 20260617 0 0.963 0.985 0.94 0.944 4617700 0.944 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260617 0 22.25 22.25 22.25 22.25 0 21.858
CGEM.US Cullinan Oncology Inc 20260617 0 13.64 15.25 13.63 14.44 1527500 14.44 up up correct
CGEN.US Compugen Ltd 20260617 0 2.01 2.0683 1.98 1.99 275729 1.99 down down correct
CGNT.US Cognyte Software Ltd 20260617 0 8.61 8.71 8.37 8.41 648490 8.41 down down correct
CGNX.US Cognex Corporation 20260617 0 66.1 67.43 64.6 64.77 1953100 64.77 down down correct
CGO.US Calamos Global Total Return Fund 20260617 0 13.62 13.8 13.48 13.71 13500 13.6178 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260617 0 1.29 1.475 1.25 1.42 2358600 1.42 up up correct
CHCI.US Comstock Holding Companies Inc 20260617 0 14.78 15.7 14.56 14.67 20000 14.67 down down correct
CHCO.US City Holding Company 20260617 0 127.88 129.29 125.57 126.61 214500 125.789 down down correct
CHDN.US Churchill Downs Incorporated 20260617 0 89.18 90.98 87.17 87.76 1241900 87.76 down down correct
CHEF.US The Chefs' Warehouse Inc 20260617 0 93.09 94.5 89.91 92.37 765400 92.37 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260617 0 13.01 13.12 12.88 12.96 145700 12.8671 down down correct
CHKP.US Check Point Software Technologies Ltd 20260617 0 121.11 122.88 119.3 121.89 1083800 121.89 up up correct
CHMG.US Chemung Financial Corporation 20260617 0 70.97 71.9 69.35 70.25 62100 70.25 down down correct
CHNR.US China Natural Resources Inc 20260617 0 3.96 3.98 3.78 3.98 7500 3.98 up down incorrect
CHRS.US Coherus BioSciences Inc 20260617 0 1.38 1.42 1.36 1.39 646200 1.39 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260617 0 188.7 189.4 184.5 185.2 1086900 185.2 down down correct
CHSCL.US CHS Inc 20260617 0 25.64 25.68 25.5 25.5 13200 25.5 down down correct
CHSCM.US CHS Inc 20260617 0 24.75 24.75 24.656 24.697 16800 24.697 down down correct
CHSCN.US CHS Inc 20260617 0 25.09 25.21 24.95 25.02 38600 25.02 down down correct
CHSCO.US CHS Inc 20260617 0 26.02 26.04 25.83 26 10600 26 down down correct
CHSCP.US CHS Inc 20260617 0 27.53 27.68 27.5 27.51 11900 27.51 down down correct
CHTR.US Charter Communications Inc 20260617 0 141.21 141.72 131.28 132 3521400 132 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260617 0 8.89 8.98 8.76 8.78 236500 8.7203 down down correct
CHY.US Calamos Convertible and High Income Fund 20260617 0 13.23 13.37 13.18 13.2 191900 13.1035 down down correct
CIFR.US Cipher Mining Inc 20260617 0 26.23 28.17 26.122 26.35 23493984 26.35 up up correct
CIGI.US Colliers International Group Inc 20260617 0 95.5 97.57 92.78 92.89 228000 92.7398 down down correct
CINF.US Cincinnati Financial Corporation 20260617 0 170.17 173.53 170.17 171.47 704700 170.5354 up up correct
CIVB.US Civista Bancshares Inc 20260617 0 26.84 27.15 26.27 26.52 102400 26.52 down down correct
CIZN.US Citizens Holding Company 20260617 0 9.45 9.45 9.45 9.45 15000 9.45
CLAR.US Clarus Corporation 20260617 0 3.06 3.23 3.02 3.12 229500 3.12 up up correct
CLBK.US Columbia Financial Inc 20260617 0 20.25 20.52 19.77 19.84 434203 9.0182 down down correct
CLBT.US Cellebrite DI 20260617 0 12.78 12.99 12.42 12.47 2417200 12.47 down down correct
CLDX.US Celldex Therapeutics Inc 20260617 0 32.58 33.56 32.29 32.93 991600 32.93 up up correct
CLFD.US Clearfield Inc 20260617 0 39.97 40.37 38.6 38.88 161600 38.88 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260617 0 0.326 0.338 0.326 0.337 46900 0.337 up up correct
CLIR.US ClearSign Technologies Corporation 20260617 0 4.14 4.14 4.02 4.05 14000 4.05 down down correct
CLLS.US Cellectis S.A 20260617 0 3.135 3.145 3.08 3.08 4400 3.08 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260617 0 33.27 33.96 32.63 33.15 652300 33.15 down down correct
CLNE.US Clean Energy Fuels Corp 20260617 0 1.88 1.93 1.87 1.88 1027600 1.88
CLNN.US Clene Inc 20260617 0 5.74 6.14 5.7 5.93 74500 5.93 up up correct
CLOV.US Clover Health Investments Corp 20260617 0 4.89 4.92 4.72 4.8 7264554 4.8 down up incorrect
CLPS.US CLPS Incorporation 20260617 0 0.96 1.05 0.96 1 12800 1 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260617 0 18.15 18.71 16.67 16.81 6884400 16.81 down up incorrect
CLRB.US Cellectar Biosciences Inc 20260617 0 2.46 2.57 2.4001 2.48 101124 2.48 up up correct
CLRO.US ClearOne Inc 20260617 0 3.85 3.95 3.49 3.65 7800 3.65 down down correct
CLSK.US CleanSpark Inc 20260617 0 17.2 18.01 16.74 16.78 16710500 16.78 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260617 0 16.2 16.255 16.2 16.21 500 16.21 up up correct
CLVR.US Clever Leaves Holdings Inc 20260617 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260617 0 2.46 2.68 1.54 1.57 78755070 1.57 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260617 0 13.92 14.61 13.78 13.98 808500 13.98 up up correct
CMCSA.US Comcast Corporation 20260617 0 23.44 23.5 22.55 22.69 40926900 22.385 down down correct
CMCT.US CIM Commercial Trust Corporation 20260617 0 3.65 3.87 3.52 3.55 23500 3.55 down down correct
CME.US CME Group Inc 20260617 0 252.18 254.96 246 252.54 6690500 252.54 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260617 0 1.62 1.734 1.493 1.505 69800 1.505 down down correct
CMPR.US Cimpress plc 20260617 0 83.56 85.74 83.26 84.6 250500 84.6 up up correct
CMPS.US COMPASS Pathways plc 20260617 0 11.59 12.33 11.5105 11.94 2079337 11.94 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260617 0 1.99 2.14 1.985 2.05 3744497 2.05 up up correct
CMTL.US Comtech Telecommunications Corp 20260617 0 2.99 3 2.52 2.56 2551400 2.56 down down correct
CNDT.US Conduent Incorporated 20260617 0 1.43 1.505 1.42 1.43 724700 1.43
CNET.US ZW Data Action Technologies Inc 20260617 0 0.92 0.95 0.9 0.95 4400 0.95 up up correct
CNEY.US CN Energy Group. Inc 20260617 0 0.79 0.8 0.761 0.774 31700 0.774 down down correct
CNOB.US ConnectOne Bancorp Inc 20260617 0 32.44 33.12 31.52 32.2 484700 32.2 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260617 0 24.96 25 24.96 24.965 1800 24.965 up up correct
CNRLX.US CNRLX 20260617 0 16.77 16.77 16.77 16.77 0 16.77
CNROX.US CNROX 20260617 0 4.68 4.68 4.68 4.68 0 4.3751
CNSP.US CNS Pharmaceuticals Inc 20260617 0 4.58 4.58 4.527 4.53 7500 4.53 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260617 0 39.69 39.9 39.69 39.87 2943860 39.87 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260617 0 2.02 2.19 1.995 2.08 354530 2.08 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260617 0 0.666 0.667 0.582 0.6 7475800 0.6 down up incorrect
CNTY.US Century Casinos Inc 20260617 0 1.4 1.455 1.34 1.36 429191 1.36 down up incorrect
CNXC.US Concentrix Corporation 20260617 0 26.48 27.245 24.99 25.42 1190800 25.0029 down up incorrect
CNXN.US PC Connection Inc 20260617 0 70.98 71.18 68.94 69.64 128800 69.64 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260617 0 83.6 84.185 81.78 83.64 966200 83.64 up down incorrect
COCP.US Cocrystal Pharma Inc 20260617 0 0.95 0.99 0.94 0.97 53200 0.97 up down incorrect
CODA.US Coda Octopus Group Inc 20260617 0 9.45 9.595 9.1 9.24 305100 9.24 down up incorrect
CODX.US Co 20260617 0 3.73 3.82 2.95 3.33 472390 3.33 down up incorrect
COF.US PN 20260617 0 15.44 15.44 15.33 15.33 44708 15.33 down down correct
COFS.US ChoiceOne Financial Services Inc 20260617 0 32.08 32.61 31.35 32.18 107671 32.18 up up correct
COGT.US Cogent Biosciences Inc 20260617 0 33.515 34 32.95 33.67 2067975 33.67 up up correct
COHR.US Coherent Inc 20260617 0 387.02 393 376.55 378.85 5707600 378.85 down down correct
COHU.US Cohu Inc 20260617 0 64.16 67.4 63.26 65.45 1403700 65.45 up up correct
COIN.US Coinbase Global Inc 20260617 0 166.54 174.1 164.67 164.92 8151500 164.92 down down correct
COKE.US Coca 20260617 0 185.13 186.19 182.14 183.64 302300 183.3827 down up incorrect
COLB.US Columbia Banking System Inc 20260617 0 30.78 31.1 29.77 30.05 3700800 30.05 down down correct
COLL.US Collegium Pharmaceutical Inc 20260617 0 33.27 34.665 31.6914 33.68 413791 33.68 up up correct
COLM.US Columbia Sportswear Company 20260617 0 65.04 66.28 63.59 63.98 544800 63.98 down down correct
COMS.US COMSovereign Holding Corp 20260617 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 20260617 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260617 0 6.87 7.44 6.7 6.7 71100 6.6679 down down correct
CORT.US Corcept Therapeutics Incorporated 20260617 0 84.25 85.4 81.45 81.75 850300 81.75 down down correct
COST.US Costco Wholesale Corporation 20260617 0 980 983.7106 961.16 965.59 1928018 964.0573 down down correct
CPHC.US Canterbury Park Holding Corporation 20260617 0 15.87 15.87 15.87 15.87 537 15.8017
CPIX.US Cumberland Pharmaceuticals Inc 20260617 0 5.65 5.76 5.6 5.61 30908 4.4273 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260617 0 0.154 0.156 0.136 0.14 1254380 1.4 down up incorrect
CPRDX.US CPRDX 20260617 0 11.3 11.3 11.3 11.3 0 11.2354
CPREX.US CPREX 20260617 0 11.3 11.3 11.3 11.3 0 11.2334
CPRSX.US CPRSX 20260617 0 11.31 11.31 11.31 11.31 0 11.2533
CPRT.US Copart Inc 20260617 0 30.44 30.79 29.5 29.52 12944500 29.52 down down correct
CPRTX.US CPRTX 20260617 0 11.29 11.29 11.29 11.29 0 11.2333
CPRX.US Catalyst Pharmaceuticals Inc 20260617 0 31.35 31.4 31.35 31.4 2868300 31.4 up up correct
CPSH.US CPS Technologies Corporation 20260617 0 7.14 7.43 6.86 6.89 1077400 6.89 down down correct
CPSS.US Consumer Portfolio Services Inc 20260617 0 9.61 9.68 9.47 9.65 32300 9.65 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260617 0 12.83 13.035 12.764 12.91 60400 12.7716 up up correct
CRAI.US CRA International Inc 20260617 0 146.23 150.39 144.94 147.31 178700 147.31 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260617 0 7.93 8.46 7.93 8.05 279000 8.05 up down incorrect
CRBU.US Caribou Biosciences Inc 20260617 0 1.66 1.7798 1.63 1.64 1737019 1.64 down down correct
CRCT.US Cricut Inc 20260617 0 4.5 4.545 4.375 4.41 401400 4.3102 down down correct
CRDF.US Cardiff Oncology Inc 20260617 0 1.25 1.32 1.16 1.18 1614100 1.18 down down correct
CRDFX.US CRDFX 20260617 0 22.25 22.25 22.25 22.25 0 21.669
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260617 0 22.24 22.24 22.24 22.24 0 21.8062
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260617 0 1.08 1.1 1.05 1.06 354400 1.06 down down correct
CRDLX.US CRDLX 20260617 0 22.24 22.24 22.24 22.24 0 21.834
CRDTX.US Griffin Inst Access Credit Fund CL A 20260617 0 22.25 22.25 22.25 22.25 0 21.829
CREDX.US CREDX 20260617 0 8.02 8.02 8.02 8.02 0 7.9598
CREG.US China Recycling Energy Corporation 20260617 0 2.24 3.03 1.93 2.64 9147900 2.64 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260617 0 12.14 12.28 11.6 11.7 317700 11.7 down down correct
CREX.US Creative Realities Inc 20260617 0 3.7 3.81 3.64 3.81 35500 3.81 up up correct
CRIS.US Curis Inc 20260617 0 0.38 0.54 0.38 0.41 211830 8.2 up up correct
CRKN.US Crown ElectroKinetics Corp 20260617 0 0.16 0.16 0.16 0.16 0 0.16
CRMD.US CorMedix Inc 20260617 0 8.66 8.81 8.64 8.67 1189000 8.67 up up correct
CRMT.US America's Car 20260617 0 2.31 2.45 2.2 2.21 815100 2.21 down down correct
CRNC.US Cerence Inc 20260617 0 10.27 10.45 9.975 10 570100 10 down down correct
CRNT.US Ceragon Networks Ltd 20260617 0 2.86 2.9224 2.7 2.71 653467 2.71 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260617 0 35 36.4 34.79 35.75 743600 35.75 up up correct
CRON.US Cronos Group Inc 20260617 0 2.6 2.7 2.6 2.67 727900 2.67 up up correct
CROX.US Crocs Inc 20260617 0 127.22 129.79 124.28 124.53 889600 124.53 down down correct
CRSP.US CRISPR Therapeutics AG 20260617 0 52.59 55.1 51.64 53.09 2097500 53.09 up up correct
CRSR.US Corsair Gaming Inc 20260617 0 8.44 8.87 8.33 8.48 2464200 8.48 up up correct
CRTD.US Creatd Inc 20260617 0 7.1 7.1485 6.75 6.75 1331 6.75 down down correct
CRTO.US Criteo S.A 20260617 0 16.99 17.66 16.9 17.49 363400 17.49 up up correct
CRUS.US Cirrus Logic Inc 20260617 0 162.66 164.56 159.48 160.27 387000 160.27 down down correct
CRVL.US CorVel Corporation 20260617 0 59.35 59.84 56.29 58.14 206600 58.14 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260617 0 11.855 12.375 11.855 12 1171600 12 up up correct
CRWD.US CrowdStrike Holdings Inc 20260617 0 680 690.93 670.9 682.96 8393104 170.74 up up correct
CRWS.US Crown Crafts Inc 20260617 0 2.73 2.77 2.72 2.76 44600 2.76 up up correct
CSBR.US Champions Oncology Inc 20260617 0 6.73 6.82 6.51 6.82 3100 6.82 up down incorrect
CSCO.US Cisco Systems Inc 20260617 0 118.96 119.66 116.94 117.33 18472000 116.8927 down up incorrect
CSGP.US CoStar Group Inc 20260617 0 31.8 32.56 30.38 30.46 9728900 30.46 down down correct
CSIQ.US Canadian Solar Inc 20260617 0 16.94 17.27 15.94 16 2074800 16 down down correct
CSPI.US CSP Inc 20260617 0 9.23 9.49 8.49 8.56 55800 8.56 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20260617 0 20.46 20.505 20.04 20.09 169492 19.958 down down correct
CSTE.US Caesarstone Ltd 20260617 0 1.94 1.945 1.81 1.83 68133 1.83 down down correct
CSTL.US Castle Biosciences Inc 20260617 0 20.68 20.71 19.855 20.25 310400 20.25 down down correct
CSWC.US Capital Southwest Corporation 20260617 0 23.23 23.29 22.78 22.84 596300 22.6552 down down correct
CSX.US CSX Corporation 20260617 0 46.91 46.96 45.15 45.57 14051800 45.57 down down correct
CTAS.US Cintas Corporation 20260617 0 174.88 177.36 168.85 169.64 2588600 169.64 down up incorrect
CTBI.US Community Trust Bancorp Inc 20260617 0 68.62 69.69 67.45 68.08 172700 68.08 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260617 0 4.1 4.18 3.93 3.98 2032606 3.98 down down correct
CTMX.US CytomX Therapeutics Inc 20260617 0 2.95 3.1 2.91 2.96 5519800 2.96 up up correct
CTRE.US CareTrust REIT Inc 20260617 0 37.03 37.04 36.26 36.38 3631400 36.0294 down down correct
CTRM.US Castor Maritime Inc 20260617 0 2.16 2.246 2.06 2.09 55100 2.09 down down correct
CTRN.US Citi Trends Inc 20260617 0 55.6 57.39 55.4 56.84 144100 56.84 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260617 0 49.96 50.97 48.49 48.82 13945100 48.82 down down correct
CTSO.US Cytosorbents Corporation 20260617 0 0.5 0.502 0.46 0.477 194700 0.477 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260617 0 0.54 0.57 0.53 0.54 191900 0.54
CUE.US Cue Biopharma Inc 20260617 0 23.94 27.1032 23.94 26.73 86434 26.73 up up correct
CUEN.US Cuentas Inc 20260617 0 0.28 0.28 0.28 0.28 106 0.28
CULL.US Cullman Bancorp Inc. Common Stock 20260617 0 15.5 15.5 15.5 15.5 1400 15.5
CURI.US CuriosityStream Inc 20260617 0 2.55 2.62 2.465 2.49 380200 2.49 down down correct
CVBF.US CVB Financial Corp 20260617 0 21.14 21.37 20.44 20.57 2528100 20.3844 down down correct
CVCO.US Cavco Industries Inc 20260617 0 602.44 618 580.13 586.05 127500 586.05 down down correct
CVGI.US Commercial Vehicle Group Inc 20260617 0 5.17 5.48 5.13 5.29 413600 5.29 up up correct
CVLG.US Covenant Logistics Group Inc 20260617 0 44.02 44.02 42 42.27 194000 42.27 down down correct
CVLT.US Commvault Systems Inc 20260617 0 124.76 128 123.7 127.1 1567300 127.1 up up correct
CVRX.US CVRx Inc. Common Stock 20260617 0 4.85 5.05 4.83 4.83 241400 4.83 down down correct
CVV.US CVD Equipment Corporation 20260617 0 6.65 7.26 6.65 7.06 93000 7.06 up down incorrect
CWBC.US Community West Bancshares 20260617 0 25.4 25.78 24.84 25 443300 25 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260617 0 29.89 30.29 29.44 29.695 84528 29.5541 down down correct
CWST.US Casella Waste Systems Inc 20260617 0 85.29 87.51 85 86.1 682000 86.1 up up correct
CXDO.US Crexendo Inc 20260617 0 7.03 7.21 6.85 6.92 727500 6.92 down down correct
CYAN.US Cyanotech Corporation 20260617 0 0.39 0.39 0.39 0.39 0 0.39
CYCN.US Cyclerion Therapeutics Inc 20260617 0 3.13 3.35 3.13 3.18 20500 3.18 up up correct
CYPS.US Cyclo3pss Corporation 20260617 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260617 0 14.68 15.22 14.51 14.57 679300 14.57 down down correct
CYTK.US Cytokinetics Incorporated 20260617 0 75.8 79.3 75.75 78.11 3340400 78.11 up down incorrect
CZNC.US Citizens & Northern Corporation 20260617 0 21.7 21.96 21.37 21.57 64600 21.57 down down correct
CZR.US Caesars Entertainment Inc 20260617 0 29.4 29.44 29.18 29.21 7883000 29.21 down down correct
CZWI.US Citizens Community Bancorp Inc 20260617 0 21.28 21.66 20.73 21.25 145800 21.25 down down correct
DAKT.US Daktronics Inc 20260617 0 20.29 20.58 19.79 20.17 397100 20.17 down down correct
DARE.US Daré Bioscience Inc 20260617 0 2.08 2.15 2.05 2.08 133300 2.08
DBGI.US Digital Brands Group Inc 20260617 0 0.0188 0.0193 0.0175 0.0183 1178900 0.732 down down correct
DBVT.US DBV Technologies S.A 20260617 0 16.81 16.94 15.94 16.28 225100 16.28 down down correct
DBX.US Dropbox Inc 20260617 0 26.95 27.285 26.34 26.41 5028200 26.41 down down correct
DCBO.US Docebo Inc 20260617 0 17.12 17.505 16.78 16.8 95474 16.8 down down correct
DCGO.US DocGo Inc 20260617 0 0.587 0.596 0.566 0.566 953600 0.566 down down correct
DCOM.US Dime Community Bancshares Inc 20260617 0 39.35 40.16 38.47 38.76 363500 38.5246 down down correct
DCTH.US Delcath Systems Inc 20260617 0 11.845 12.21 11.75 11.93 727000 11.93 up up correct
DDOG.US Datadog Inc 20260617 0 231 236 225.83 226.63 3539100 226.63 down up incorrect
DFH.US Dream Finders Homes Inc 20260617 0 14.78 15.54 14.29 14.52 752779 14.52 down down correct
DGICA.US Donegal Group Inc 20260617 0 17.37 17.58 17.35 17.53 135600 17.53 up up correct
DGICB.US Donegal Group Inc 20260617 0 21.2 21.2 18.11 18.81 18901 18.81 down down correct
DGII.US Digi International Inc 20260617 0 69.1 69.4 67.24 67.38 247100 67.38 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260617 0 0.8 0.82 0.768 0.79 323700 0.79 down down correct
DHC.US Diversified Healthcare Trust 20260617 0 8.8 8.91 8.46 8.59 1671700 8.5806 down down correct
DHCNI.US DHCNI 20260617 0 18.22 18.23 18.11 18.13 3600 17.7811 down down correct
DHCNL.US Diversified Healthcare Trust 20260617 0 18.71 18.86 18.71 18.85 2408 18.85 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260617 0 4.05 4.26 3.915 4.17 260900 4.17 up up correct
DIOD.US Diodes Incorporated 20260617 0 111.34 114.8 108.26 108.8 331400 108.8 down down correct
DJCO.US Daily Journal Corporation 20260617 0 548.19 556.71 534.05 535.06 26800 535.06 down down correct
DKNG.US DraftKings Inc 20260617 0 28.765 29.22 26.24 26.32 12962400 26.32 down up incorrect
DLHC.US DLH Holdings Corp 20260617 0 5.5 5.51 5.5 5.5 7400 5.5
DLO.US DLocal Limited Class A Common Shares 20260617 0 12.7 12.99 12.5001 12.74 1647002 12.74 up down incorrect
DLPN.US Dolphin Entertainment Inc 20260617 0 1.04 1.17 1.04 1.1 34200 1.1 up up correct
DLTH.US Duluth Holdings Inc 20260617 0 4.25 4.395 4.19 4.19 147500 4.19 down down correct
DLTR.US Dollar Tree Inc 20260617 0 110.29 110.29 105.22 106.41 2303200 106.41 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20260617 0 5.72 5.95 5.635 5.73 184900 5.73 up down incorrect
DMLP.US Dorchester Minerals L.P 20260617 0 26.13 26.2299 25.61 25.83 133101 25.83 down down correct
DMRC.US Digimarc Corporation 20260617 0 10.54 10.85 9.46 9.52 243332 9.52 down up incorrect
DNLI.US Denali Therapeutics Inc 20260617 0 22.115 24.205 22.09 23.49 2605200 23.49 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260617 0 3.84 3.895 3.73 3.78 2064100 3.78 down down correct
DOCU.US DocuSign Inc 20260617 0 43.83 45.09 42.35 42.58 4954200 42.58 down down correct
DOGZ.US Dogness (International) Corporation 20260617 0 1.26 1.27 1.08 1.13 45900 1.13 down up incorrect
DOMO.US Domo Inc 20260617 0 2.06 2.14 1.84 2 5191900 2 down up incorrect
DORM.US Dorman Products Inc 20260617 0 124.55 127.86 118.96 122.77 313100 122.77 down down correct
DOX.US Amdocs Limited 20260617 0 56.18 56.76 54.54 54.95 2158200 54.3423 down down correct
DOYU.US DouYu International Holdings Limited 20260617 0 4.55 4.57 4.45 4.47 39300 4.47 down down correct
DPRO.US Draganfly Inc. Common Shares 20260617 0 5.735 6.0198 5.67 5.76 843979 5.76 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260617 0 18.945 18.945 17.32 17.38 14900 16.1617 down down correct
DRIO.US DarioHealth Corp 20260617 0 7.03 7.3 7.03 7.13 1994 7.13 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260617 0 1.21 1.37 1.2 1.33 139000 1.33 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260617 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260617 0 13.13 13.3 12.515 12.55 1064800 12.55 down down correct
DSAC.US Duddell Street Acquisition Corp 20260617 0 10.06 10.06 10.04 10.04 800 10.04 down down correct
DSGN.US Design Therapeutics Inc 20260617 0 10.79 12.12 10.78 11.93 1021700 11.93 up up correct
DSGX.US The Descartes Systems Group Inc 20260617 0 70.57 71.67 69.63 70.34 548900 70.34 down down correct
DSP.US Viant Technology Inc 20260617 0 11.28 11.52 10.91 10.97 223681 10.97 down up incorrect
DSWL.US Deswell Industries Inc 20260617 0 3.45 3.6 3.44 3.51 32800 3.2379 up up correct
DTIL.US Precision BioSciences Inc 20260617 0 6.3 6.8 6.25 6.5 212600 6.5 up up correct
DTSS.US Datasea Inc 20260617 0 0.7787 0.78 0.7006 0.775 106445 0.775 down down correct
DTST.US Data Storage Corporation 20260617 0 3.25 3.55 3.23 3.55 29700 3.55 up up correct
DUO.US Fangdd Network Group Ltd 20260617 0 0.85 0.87 0.785 0.87 48800 0.87 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260617 0 127.8 132 123.02 123.39 1356100 123.39 down down correct
DUOT.US Duos Technologies Group Inc 20260617 0 11.27 12.61 11.26 12.2 602453 12.2 up down incorrect
DWSN.US Dawson Geophysical Company 20260617 0 4.49 4.8 4.46 4.72 43400 4.72 up up correct
DXCM.US DexCom Inc 20260617 0 73.14 74.26 70.9 71.23 4431000 71.23 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260617 0 0.71 0.73 0.68 0.71 25700 0.71
DXPE.US DXP Enterprises Inc 20260617 0 167.45 169.15 162.69 164.87 145500 164.87 down down correct
DXYN.US The Dixie Group Inc 20260617 0 0.3422 0.4 0.3422 0.4 5100 0.4 up up correct
DYAI.US Dyadic International Inc 20260617 0 0.76 0.85 0.76 0.85 168400 0.85 up up correct
DYN.US Dyne Therapeutics Inc 20260617 0 18.33 20.44 18.24 19.2 3452700 19.2 up up correct
EA.US Electronic Arts Inc 20260617 0 202.96 204.2 202.7 203.02 3134200 203.02 up up correct
EBAY.US eBay Inc 20260617 0 108.51 109.6 107.48 107.89 3019000 107.89 down down correct
EBC.US Eastern Bankshares Inc 20260617 0 20.51 20.78 20.02 20.15 4308900 20.15 down up incorrect
EBET.US Esports Technologies Inc 20260617 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260617 0 23.21 23.73 22.6 22.84 74700 22.84 down down correct
EBON.US Ebang International Holdings Inc 20260617 0 2.08 2.7 2.04 2.41 188900 2.41 up up correct
ECHO.US Echo Global Logistics Inc 20260617 0 120 124.2 110.58 111.7 14920400 111.7 down down correct
ECOR.US electroCore Inc 20260617 0 8.6 9.03 8.5 8.695 44000 8.695 up up correct
ECPG.US Encore Capital Group Inc 20260617 0 83.45 84.56 81.81 82.64 275100 82.64 down down correct
EDAP.US EDAP TMS S.A 20260617 0 4.69 4.9 4.65 4.9 49264 4.9 up up correct
EDIT.US Editas Medicine Inc 20260617 0 2.39 2.67 2.39 2.55 3230500 2.55 up up correct
EDRY.US EuroDry Ltd 20260617 0 25.5 25.825 23.79 24.25 34763 24.25 down down correct
EDSA.US Edesa Biotech Inc 20260617 0 6.29 7.36 6.29 6.88 223900 6.88 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260617 0 0.985 0.985 0.945 0.973 3700 0.973 down down correct
EDUC.US Educational Development Corporation 20260617 0 1.42 1.48 1.42 1.45 31400 1.45 up up correct
EEFT.US Euronet Worldwide Inc 20260617 0 67.12 68.84 66.29 67.03 1055100 67.03 down down correct
EEIQ.US Elite Education Group International Limited 20260617 0 2.96 3.399 2.86 3.34 23800 3.34 up up correct
EFOI.US Energy Focus Inc 20260617 0 2.85 3.1138 2.8499 2.92 50357 2.92 up up correct
EFSC.US Enterprise Financial Services Corp 20260617 0 62.56 63.51 61.16 61.97 314100 61.97 down down correct
EFTR.US Effector Therapeutics Inc 20260617 0 0.0002 0.0002 0.0002 0.0002 251 0.0002
EGAN.US eGain Corporation 20260617 0 7.34 7.52 7.23 7.31 322574 7.31 down down correct
EGBN.US Eagle Bancorp Inc 20260617 0 27.86 28.53 26.95 27.24 548400 27.24 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260617 0 30.87 30.87 30.4435 30.4435 252 30.2929 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260617 0 0.615 0.615 0.615 0.615 0 0.615
EH.US EHang Holdings Limited 20260617 0 7.05 7.49 7.03 7.06 1200600 7.06 up up correct
EHTH.US eHealth Inc 20260617 0 1.7 1.765 1.63 1.65 159262 1.65 down down correct
EIOAX.US EIOAX 20260617 0 8.36 8.36 8.36 8.36 0 8.0533
EIOMX.US EIOMX 20260617 0 8.24 8.24 8.24 8.24 0 7.9268
EJH.US E 20260617 0 1.606 1.75 1.6 1.7 9085 1.7 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260617 0 3.53 3.79 3.52 3.7 1485400 3.7 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260617 0 12.77 14.25 12.03 14 43700 14 up up correct
ELSE.US Electro 20260617 0 7.67 7.72 7.67 7.69 1800 7.69 up up correct
ELTK.US Eltek Ltd 20260617 0 9.48 9.48 9.2 9.3 5600 9.3 down down correct
ELYS.US Elys Game Technology Corp 20260617 0 0.0001 0.0001 0.0001 0.0001 4202 0.0001
EML.US The Eastern Company 20260617 0 21.82 21.98 21.62 21.92 23400 21.92 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260617 0 0.669 0.67 0.618 0.618 17827 9.27 down down correct
ENPH.US Enphase Energy Inc 20260617 0 50.79 51.5 47.67 47.78 6860500 47.78 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260617 0 0.278 0.278 0.262 0.27 489000 0.27 down up incorrect
ENSG.US The Ensign Group Inc 20260617 0 155.22 158.38 152.54 155.84 1088300 155.776 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20260617 0 12.05 12.65 12.05 12.64 171430 12.64 up down incorrect
ENTG.US Entegris Inc 20260617 0 157.86 165.38 156.49 157.34 2672200 157.34 down up incorrect
ENTX.US Entera Bio Ltd 20260617 0 1.18 1.23 1.16 1.2 29432 1.2 up down incorrect
ENVB.US Enveric Biosciences Inc 20260617 0 1.35 1.37 1.29 1.3 96200 1.3 down up incorrect
ENVX.US Enovix Corporation 20260617 0 6.7 7.11 6.62 6.69 3896500 6.69 down down correct
EOLS.US Evolus Inc 20260617 0 6.69 7 6.665 6.74 1040100 6.74 up up correct
EOSE.US Eos Energy Enterprises Inc 20260617 0 7.05 8.1 6.99 7.6 47609200 7.6 up up correct
EPSN.US Epsilon Energy Ltd 20260617 0 5.38 5.55 5.35 5.39 147383 5.39 up up correct
EQ.US Equillium Inc 20260617 0 2.77 3.09 2.7 2.99 699600 2.99 up up correct
EQBK.US Equity Bancshares Inc 20260617 0 47.09 47.51 45.96 46.49 129700 46.3196 down down correct
EQIX.US Equinix Inc. (REIT) 20260617 0 1094.6801 1106.12 1080.9399 1088.52 804100 1088.52 down down correct
ERAS.US Erasca Inc. Common Stock 20260617 0 13.43 14.74 13.42 13.98 4491200 13.98 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260617 0 11.84 11.85 11.39 11.39 8424400 11.39 down down correct
ERIE.US Erie Indemnity Company 20260617 0 223.06 228.29 219.64 221.64 347200 220.3789 down down correct
ERII.US Energy Recovery Inc 20260617 0 8.6 9.67 8.57 8.99 2480000 8.99 up up correct
ESCA.US Escalade Incorporated 20260617 0 18.26 18.82 17.82 18.13 37868 17.9849 down down correct
ESEA.US Euroseas Ltd 20260617 0 69.44 70.4 67.9 68.56 69457 68.56 down down correct
ESLT.US Elbit Systems Ltd 20260617 0 821.29 832.26 816.75 821.82 82300 820.7591 up up correct
ESPR.US Esperion Therapeutics Inc 20260617 0 3.15 3.17 3.15 3.17 16154900 3.17 up up correct
ESQ.US Esquire Financial Holdings Inc 20260617 0 113.73 116.37 111.73 112.31 126100 112.31 down down correct
ESSC.US East Stone Acquisition Corporation 20260617 0 30.49 30.595 29.95 30.006 3900 29.9334 down down correct
ESTA.US Establishment Labs Holdings Inc 20260617 0 83.09 84.54 79.56 82.39 782000 82.39 down down correct
ETON.US Eton Pharmaceuticals Inc 20260617 0 32.45 33.25 32.04 32.76 341800 32.76 up down incorrect
ETSY.US Etsy Inc 20260617 0 73.33 75.43 72.59 72.83 3498148 72.83 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260617 0 9 9.04 8.615 8.74 121500 8.74 down down correct
EVER.US EverQuote Inc 20260617 0 20.44 20.81 19.78 19.81 473300 19.81 down down correct
EVFM.US Evofem Biosciences Inc 20260617 0 0.007 0.009 0.007 0.009 588200 0.009 up up correct
EVGN.US Evogene Ltd 20260617 0 0.55 0.6 0.54 0.56 311700 0.56 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260617 0 2.01 2.02 1.87 1.89 5004400 1.89 down down correct
EVGOW.US EVgo Equity Warrants 20260617 0 0.009 0.009 0.006 0.008 180200 0.008 down down correct
EVLO.US Evelo Biosciences Inc 20260617 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260617 0 5.99 6 5.57 5.62 3027200 5.62 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260617 0 0.0225 0.0225 0.0175 0.0175 3509 0.0175 down down correct
EVOL.US Evolving Systems Inc 20260617 0 0.6 0.6 0.6 0.6 200 0.6
EWBC.US East West Bancorp Inc 20260617 0 130.4 131.47 125.18 127.26 1889900 127.26 down down correct
EWTX.US Edgewise Therapeutics Inc 20260617 0 33.96 35.48 33.72 34.82 3098800 34.82 up up correct
EXC.US Exelon Corporation 20260617 0 46.29 46.56 45.2 45.56 9068200 45.56 down down correct
EXEL.US Exelixis Inc 20260617 0 52.1 53 51.55 52.44 2016000 52.44 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260617 0 1.26 1.26 1.18 1.2 576200 1.2 down down correct
EXLS.US ExlService Holdings Inc 20260617 0 28.3 29.19 27.74 27.86 1919300 27.86 down down correct
EXPD.US Expeditors International of Washington Inc 20260617 0 163.17 164.03 159.97 160.61 1466900 160.61 down down correct
EXPE.US Expedia Group Inc 20260617 0 241.88 244.36 238.81 239.47 1174300 239.47 down down correct
EXPO.US Exponent Inc 20260617 0 56.73 57.9 55.85 57.01 818700 57.01 up up correct
EXTR.US Extreme Networks Inc 20260617 0 31.9 32.01 30.74 30.83 1748851 30.83 down down correct
EYE.US National Vision Holdings Inc 20260617 0 17.57 17.65 15.905 16.3 3598300 16.3 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260617 0 35.2327 35.2327 35.2327 35.2327 21 35.0973
EYES.US Second Sight Medical Products Inc 20260617 0 25.5 25.5 25.07 25.07 300 25.07 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260617 0 12.89 13.51 12.78 13.15 1180500 13.15 up up correct
EZGO.US EZGO Technologies Ltd 20260617 0 1.4 1.97 1.37 1.65 16033400 1.65 up up correct
EZPW.US EZCORP Inc 20260617 0 30.8 31.51 30.12 30.44 1751300 30.44 down down correct
FA.US First Advantage Corporation Common Stock 20260617 0 16.7 17.1 15.74 15.79 2621876 15.79 down down correct
FAMI.US Farmmi Inc 20260617 0 1.32 1.32 1.27 1.28 10500 1.28 down down correct
FANG.US Diamondback Energy Inc 20260617 0 187.28 188.93 184.71 185.48 2616700 185.48 down down correct
FAST.US Fastenal Company 20260617 0 45.64 46.21 44.64 44.88 6354500 44.88 down down correct
FATE.US Fate Therapeutics Inc 20260617 0 1.89 2.035 1.88 1.96 1668729 1.96 up up correct
FB.US Meta Platforms Inc. 20260617 0 44.614 44.65 44.417 44.417 900 44.0811 down down correct
FBIO.US Fortress Biotech Inc 20260617 0 2.97 3.15 2.94 3.07 689300 3.07 up up correct
FBIOP.US Fortress Biotech Inc 20260617 0 20.25 20.812 20.24 20.52 45500 20.52 up up correct
FBIZ.US First Business Financial Services Inc 20260617 0 60.52 60.52 58.91 59.51 54400 59.51 down down correct
FBNC.US First Bancorp 20260617 0 60.61 61.33 59.71 60.29 285937 60.0641 down down correct
FBRT.US PE 20260617 0 19.7 19.8099 19.6 19.65 40028 19.1808 down down correct
FBRX.US Forte Biosciences Inc 20260617 0 17.25 17.895 17.17 17.59 156100 17.59 up up correct
FCAP.US First Capital Inc 20260617 0 62.6 64.19 62.58 63.14 4200 63.14 up up correct
FCBC.US First Community Bankshares Inc 20260617 0 43.02 43.31 42.28 43.06 90300 43.06 up up correct
FCCO.US First Community Corporation 20260617 0 31.89 31.89 30.65 31.25 82100 31.25 down down correct
FCEL.US FuelCell Energy Inc 20260617 0 19.59 22.47 19.58 20.04 10636400 20.04 up up correct
FCFS.US FirstCash Inc 20260617 0 217.53 228.57 216.24 224.13 712200 224.13 up up correct
FCNCA.US First Citizens BancShares Inc 20260617 0 2085.53 2122.5801 2071.6799 2089.8201 116200 2089.8201 up up correct
FCNCP.US First Citizens BancShares Inc 20260617 0 20.47 20.675 20.35 20.47 16800 20.47
FCREX.US FCREX 20260617 0 11.83 11.83 11.83 11.83 0 11.7439
FCRIX.US FCRIX 20260617 0 11.87 11.87 11.87 11.87 0 11.7808
FCRUX.US FCRUX 20260617 0 11.81 11.81 11.81 11.81 0 11.7279
FCUV.US Focus Universal Inc. Common Stock 20260617 0 0.72 0.72 0.6723 0.68 12207 2.72 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260617 0 49.25 49.25 47.69 47.69 10100 47.69 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260617 0 8.795 9.87 8.725 9.42 962800 9.42 up up correct
FDUS.US Fidus Investment Corporation 20260617 0 18.25 18.4 17.93 18.03 360900 18.03 down down correct
FECAX.US FECAX 20260617 0 22.08 22.08 22.08 22.08 0 21.9196
FEIM.US Frequency Electronics Inc 20260617 0 70.13 72.68 69.35 70.22 195600 70.22 up up correct
FELE.US Franklin Electric Co. Inc 20260617 0 102.98 103.8 100.39 103.25 379900 103.25 up up correct
FEMY.US Femasys Inc. Common Stock 20260617 0 3.86 4.49 3.86 4.19 59600 4.19 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260617 0 8.98 9.27 8.91 8.98 259976 8.98
FFBC.US First Financial Bancorp 20260617 0 31.78 32.11 31.13 31.46 973700 31.46 down down correct
FFBW.US FFBW Inc 20260617 0 15.88 16.1 15.88 15.91 8600 15.91 up up correct
FFIN.US First Financial Bankshares Inc 20260617 0 33.2 33.48 32.27 32.57 1163700 32.57 down down correct
FFIV.US F5 Networks Inc 20260617 0 388.11 392 381.6 384.88 527200 384.88 down down correct
FGBI.US First Guaranty Bancshares Inc 20260617 0 10.345 10.5 10.1925 10.46 15300 10.4492 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260617 0 20 20 20 20 0 20
FHB.US First Hawaiian Inc 20260617 0 28.18 28.55 27.465 27.76 1564300 27.76 down up incorrect
FHN.US PF 20260617 0 17.335 17.4 17.2721 17.3538 7336 17.0618 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260617 0 4.02 4.235 3.986 4.05 141644 4.05 up down incorrect
FIBK.US First Interstate BancSystem Inc 20260617 0 36.35 36.79 35.14 35.64 1572100 35.64 down down correct
FINW.US FinWise Bancorp Common Stock 20260617 0 14.49 14.49 13.715 13.79 20983 13.79 down down correct
FISI.US Financial Institutions Inc 20260617 0 37.04 37.54 36.43 37.02 251500 37.02 down down correct
FISV.US Fiserv Inc 20260617 0 50.11 52.31 48.44 48.77 15267700 48.77 down down correct
FITB.US Fifth Third Bancorp 20260617 0 53.82 54.16 52.3 52.58 10423700 52.2096 down down correct
FITBI.US Fifth Third Bancorp 20260617 0 25.72 25.79 25.72 25.72 16885 25.72
FITBO.US Fifth Third Bancorp 20260617 0 18.44 18.51 18.41 18.49 186604 18.1794 up up correct
FITBP.US Fifth Third Bancorp 20260617 0 23.78 23.9565 23.76 23.87 3915 23.4914 up up correct
FIVE.US Five Below Inc 20260617 0 189.41 195.38 189.26 191.26 935000 191.26 up up correct
FIVN.US Five9 Inc 20260617 0 20.49 20.75 19.295 19.36 2705400 19.36 down down correct
FIZZ.US National Beverage Corp 20260617 0 35.99 36.85 35.05 36.81 508400 33.2727 up up correct
FKWL.US Franklin Wireless Corp 20260617 0 2.62 2.7 2.62 2.645 27677 2.645 up up correct
FLEX.US Flex Ltd 20260617 0 149.98 150.34 141.11 143.13 7336300 143.13 down down correct
FLGT.US Fulgent Genetics Inc 20260617 0 17.93 18.18 17.64 17.7 274700 17.7 down down correct
FLL.US Full House Resorts Inc 20260617 0 2.9 2.96 2.79 2.83 124700 2.83 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260617 0 23.92 25.67 23.25 23.42 8617100 23.42 down down correct
FLNT.US Fluent Inc 20260617 0 2.72 3.18 2.6 2.99 109700 2.99 up up correct
FLUX.US Flux Power Holdings Inc 20260617 0 0.872 0.894 0.85 0.876 114200 0.876 up up correct
FLWS.US 1 20260617 0 4.26 4.27 3.86 3.87 282800 3.87 down down correct
FLXN.US Flexion Therapeutics Inc 20260617 0 25.14 25.14 25.0119 25.0119 1602 24.7885 down down correct
FLXS.US Flexsteel Industries Inc 20260617 0 62.5 64.99 61.5001 63.29 42638 63.0526 up up correct
FLYW.US Flywire Corporation 20260617 0 15.77 16.08 15.31 15.42 1793400 15.42 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260617 0 28.63 28.95 28.145 28.55 124641 28.3307 down down correct
FMBH.US First Mid Bancshares Inc 20260617 0 45.89 46.38 45.015 45.55 222098 45.55 down down correct
FMNB.US Farmers National Banc Corp 20260617 0 14.37 14.45 13.93 14.03 561200 14.03 down down correct
FNKO.US Funko Inc 20260617 0 5.5 5.593 5.09 5.09 562100 5.09 down up incorrect
FNLC.US The First Bancorp Inc 20260617 0 30.33 30.45 29.67 29.91 18800 29.587 down up incorrect
FNWB.US First Northwest Bancorp 20260617 0 10.41 10.45 10.06 10.07 14192 10.07 down down correct
FNWD.US Finward Bancorp Common Stock 20260617 0 33.58 34.19 33.58 33.72 17500 33.72 up up correct
FORA.US Forian Inc 20260617 0 2.72 2.79 2.68 2.7 23900 2.7 down down correct
FORM.US FormFactor Inc 20260617 0 146.4 148 139.14 139.95 1074900 139.95 down down correct
FORR.US Forrester Research Inc 20260617 0 6.88 7 6.56 6.67 147100 6.67 down down correct
FORTY.US Formula Systems (1985) Ltd 20260617 0 119.11 119.11 119.11 119.11 174 119.11
FOSL.US Fossil Group Inc 20260617 0 4.41 4.5399 4.16 4.18 652763 4.18 down down correct
FOX.US Fox Corporation 20260617 0 47.47 48.67 46.5 46.73 4020000 46.73 down down correct
FOXA.US Fox Corporation 20260617 0 52.01 54 51.14 51.32 16633700 51.32 down down correct
FOXF.US Fox Factory Holding Corp 20260617 0 17.96 18.56 17.49 17.64 726100 17.64 down down correct
FRAF.US Franklin Financial Services Corporation 20260617 0 61.12 61.72 59.49 60.22 15300 60.22 down down correct
FRBA.US First Bank 20260617 0 16.73 16.79 16.21 16.46 113500 16.46 down down correct
FRHC.US Freedom Holding Corp 20260617 0 135.55 136.7 133.375 134.18 147500 134.18 down down correct
FRME.US First Merchants Corporation 20260617 0 41.17 41.55 40.23 40.59 416000 40.59 down down correct
FROG.US JFrog Ltd 20260617 0 78.045 84.295 77.75 81.35 2314500 81.35 up up correct
FROPX.US FROPX 20260617 0 14.39 14.39 14.39 14.39 0 14.2412
FRPH.US FRP Holdings Inc 20260617 0 23.33 23.87 23.19 23.42 50700 23.42 up up correct
FRPT.US Freshpet Inc 20260617 0 56.85 57.93 55.35 55.66 960900 55.66 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260617 0 9.36 9.551 8.965 8.98 28322900 8.98 down down correct
FRST.US Primis Financial Corp 20260617 0 15.43 15.59 15.07 15.23 294800 15.23 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260617 0 1.54 1.675 1.54 1.65 168000 1.65 up up correct
FSBC.US Five Star Bancorp 20260617 0 43.8 44.68 43.55 44.18 213776 44.18 up up correct
FSBW.US FS Bancorp Inc 20260617 0 41.9 42.27 40.865 41.18 17574 41.18 down down correct
FSEA.US First Seacoast Bancorp 20260617 0 16.75 16.85 16.75 16.85 422 16.85 up up correct
FSLR.US First Solar Inc 20260617 0 262.53 266.17 253.29 254.8 1743300 254.8 down up incorrect
FSTR.US L.B. Foster Company 20260617 0 41.51 42.34 40.9 41.63 58200 41.63 up up correct
FSV.US FirstService Corporation 20260617 0 142.69 143.74 137.62 138 281600 137.7035 down down correct
FTCI.US FTC Solar Inc 20260617 0 4.44 5.24 4.44 5.08 182000 5.08 up up correct
FTDR.US Frontdoor Inc 20260617 0 69.55 70.53 68.36 68.74 452100 68.74 down down correct
FTEK.US Fuel Tech Inc 20260617 0 1.33 1.5 1.305 1.46 668627 1.46 up up correct
FTFT.US Future FinTech Group Inc 20260617 0 0.49 0.76 0.49 0.74 166025 2.96 up up correct
FTHM.US Fathom Holdings Inc 20260617 0 1.055 1.43 1.01 1.11 74581773 1.11 up up correct
FTNT.US Fortinet Inc 20260617 0 145.81 148 141.69 144.14 7649100 144.14 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260617 0 8.715 8.722 8.695 8.695 11300 8.6682 down down correct
FULC.US Fulcrum Therapeutics Inc 20260617 0 3.49 3.605 3.45 3.5 10467900 3.5 up up correct
FULT.US Fulton Financial Corporation 20260617 0 23.02 23.27 22.46 22.69 2704400 22.5118 down down correct
FULTP.US Fulton Financial Corporation 20260617 0 18.49 18.49 18.37 18.46 2800 18.1372 down down correct
FUNC.US First United Corporation 20260617 0 41.99 42 40.83 40.86 27000 40.6257 down down correct
FUND.US Sprott Focus Trust Inc 20260617 0 9.95 10.07 9.95 9.95 11500 9.95
FUSB.US First US Bancshares Inc 20260617 0 16.25 16.43 16.15 16.43 1100 16.43 up down incorrect
FUTU.US Futu Holdings Limited 20260617 0 96.12 98.33 96 96.64 1084600 96.64 up up correct
FVCB.US FVCBankcorp Inc 20260617 0 16.62 16.755 16.31 16.38 169100 16.38 down down correct
FWONA.US Formula One Group 20260617 0 83.08 84.91 83.08 83.39 131200 83.39 up down incorrect
FWONK.US Formula One Group 20260617 0 89.77 91.77 89.7 90.35 1891100 90.35 up up correct
FWRD.US Forward Air Corporation 20260617 0 13.75 13.98 13.05 13.56 1953100 13.56 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260617 0 11.52 12.055 11.39 11.48 894900 11.48 down down correct
FXNC.US First National Corporation 20260617 0 29.6 29.79 28.9 29.04 60400 29.04 down down correct
GABC.US German American Bancorp Inc 20260617 0 45.26 45.73 44.325 44.69 137020 44.69 down down correct
GAIA.US Gaia Inc 20260617 0 2.42 2.44 2.33 2.34 67700 2.34 down down correct
GAIN.US Gladstone Investment Corporation 20260617 0 15.16 15.31 14.82 14.86 249500 14.7057 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260617 0 23.96 23.96 23.96 23.96 600 23.6569
GALT.US Galectin Therapeutics Inc 20260617 0 2.65 2.88 2.6 2.77 266200 2.77 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260617 0 2.36 2.426 2.32 2.33 761813 2.33 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260617 0 0.43 0.445 0.425 0.425 668600 0.425 down up incorrect
GANX.US Gain Therapeutics Inc 20260617 0 1.79 1.8791 1.77 1.78 381736 1.78 down down correct
GASS.US StealthGas Inc 20260617 0 8.83 8.85 8.355 8.38 192249 8.38 down down correct
GBCI.US Glacier Bancorp Inc 20260617 0 49.12 49.79 47.74 48.15 1459200 47.8476 down down correct
GBDC.US Golub Capital BDC Inc 20260617 0 12.73 12.8 12.29 12.35 1908600 12.35 down up incorrect
GBLI.US Global Indemnity Group LLC 20260617 0 26.07 26.5 25.76 26 17900 25.65 down down correct
GBNY.US Generations Bancorp NY Inc 20260617 0 15.06 15.06 15.06 15.06 0 15.06
GCBC.US Greene County Bancorp Inc 20260617 0 29.2 29.84 28.12 28.39 77100 28.39 down down correct
GCMG.US GCM Grosvenor Inc 20260617 0 11.61 11.86 11.6 11.65 437864 11.65 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260617 0 21.76 21.76 21.76 21.76 0 21.76
GDEV.US Nexters Inc. Ordinary Shares 20260617 0 11.2 12.8 11.2 12.8 4213 12.8 up up correct
GDEVW.US Nexters Inc. Warrant 20260617 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260617 0 2.75 2.769 2.61 2.61 1084900 2.61 down down correct
GDS.US GDS Holdings Limited 20260617 0 33.16 33.95 32.88 32.96 1384100 32.96 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260617 0 6.28 6.62 6 6.06 2251600 6.06 down down correct
GECC.US Great Elm Capital Corporation 20260617 0 5.48 5.68 5.38 5.43 108248 5.43 down down correct
GEG.US Great Elm Group Inc 20260617 0 2.22 2.31 2.22 2.29 4900 2.29 up up correct
GENC.US Gencor Industries Inc 20260617 0 14.79 15.0513 14.72 14.73 24655 14.73 down up incorrect
GENE.US Genetic Technologies Limited 20260617 0 1941.4 1949.8 1941.4 1949.8 926 1949.8 up up correct
GEOS.US Geospace Technologies Corporation 20260617 0 7.17 7.51 7.13 7.21 143649 7.21 up up correct
GERN.US Geron Corporation 20260617 0 1.18 1.28 1.17 1.23 13869400 1.23 up up correct
GEVO.US Gevo Inc 20260617 0 1.43 1.54 1.43 1.49 2948900 1.49 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260617 0 0.422 0.426 0.41 0.422 321100 0.422
GFAIW.US Guardforce AI Co. Limited Warrant 20260617 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260617 0 81.99 83.73 80.41 80.64 2404700 80.524 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260617 0 54.44 58.14 54.4 55.55 1684400 55.55 up up correct
GH.US Guardant Health Inc 20260617 0 127.34 130.79 125 129.11 2118900 129.11 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260617 0 19.96 21.77 19.96 21.7 178600 21.7 up up correct
GIGM.US GigaMedia Limited 20260617 0 1.4 1.46 1.4 1.46 400 1.46 up up correct
GIII.US G 20260617 0 35.03 35.17 33.67 34.05 780000 33.9503 down down correct
GILD.US Gilead Sciences Inc 20260617 0 126.69 128.2 124.11 125.45 7726700 125.45 down down correct
GILT.US Gilat Satellite Networks Ltd 20260617 0 13.56 13.92 13.27 13.58 763600 13.58 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260617 0 0.18 0.199 0.18 0.18 30980 1.8
GIPRW.US Generation Income Properties Inc Warrant 20260617 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260617 0 23.69 23.69 23.69 23.69 0 23.69
GLAD.US Gladstone Capital Corporation 20260617 0 19.25 19.4 18.81 18.94 255232 18.6375 down down correct
GLBE.US Global 20260617 0 31.98 32.74 31.64 31.98 2185300 31.98
GLBS.US Globus Maritime Limited 20260617 0 2.63 2.65 2.56 2.6 67800 2.6 down down correct
GLBZ.US Glen Burnie Bancorp 20260617 0 4.62 4.62 4.55 4.55 2539 4.55 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260617 0 8.5 8.93 8.31 8.87 466991 8.87 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260617 0 0.597 0.617 0.582 0.6 83000 0.6 up up correct
GLNG.US Golar LNG Limited 20260617 0 49.5 49.64 49.09 49.45 1207800 49.45 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20260617 0 46.64 46.86 45.2 45.26 2149500 45.26 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20260617 0 16.27 16.47 15.99 16.17 96500 16.17 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260617 0 23.18 23.18 23.18 23.18 0 23.18
GLSI.US Greenwich LifeSciences Inc 20260617 0 24.1 25.5 23.99 23.99 110700 23.99 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260617 0 17.925 19.22 17.925 18.41 1184533 18.41 up up correct
GMBL.US Esports Entertainment Group Inc 20260617 0 0.1 0.138 0.09 0.138 58100 0.138 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260617 0 0.02 0.02 0.02 0.02 0 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260617 0 22.54 22.54 22.54 22.54 0 22.54
GNLN.US Greenlane Holdings Inc 20260617 0 2.85 2.85 2.51 2.51 8500 2.51 down down correct
GNPX.US Genprex Inc 20260617 0 0.423 0.508 0.423 0.483 32182 10.626 up up correct
GNSS.US Genasys Inc 20260617 0 1.74 1.75 1.66 1.675 114644 1.675 down down correct
GNTX.US Gentex Corporation 20260617 0 25.73 25.97 25.29 25.38 2221600 25.2533 down down correct
GO.US Grocery Outlet Holding Corp 20260617 0 9.795 10 9.46 9.48 3322800 9.48 down down correct
GOCO.US GoHealth Inc 20260617 0 0.315 0.43 0.315 0.335 352827 0.335 up up correct
GOGO.US Gogo Inc 20260617 0 3.54 3.75 3.5 3.5 1865900 3.5 down down correct
GOOD.US Gladstone Commercial Corporation 20260617 0 12.27 12.355 11.875 12.01 658361 11.8163 down down correct
GOODN.US Gladstone Commercial Corporation 20260617 0 22.559 22.779 22.559 22.69 2100 22.4153 up up correct
GOOG.US Alphabet Inc 20260617 0 367.05 370.15 360.23 362.1 16003500 362.1 down down correct
GOOGL.US Alphabet Inc 20260617 0 369.13 372.33 362.02 363.79 24543600 363.79 down down correct
GOSS.US Gossamer Bio Inc 20260617 0 0.16 0.185 0.155 0.179 23153100 0.179 up up correct
GOVX.US GeoVax Labs Inc 20260617 0 1.18 1.21 1.16 1.18 397100 1.18
GP.US GreenPower Motor Company Inc 20260617 0 1.32 1.345 1.26 1.32 217400 1.32
GPRE.US Green Plains Inc 20260617 0 14.54 14.855 14.37 14.53 2324573 14.53 down down correct
GPRO.US GoPro Inc 20260617 0 0.803 0.86 0.8 0.801 7916400 0.801 down down correct
GRBK.US Green Brick Partners Inc 20260617 0 72.49 74.99 71.27 71.39 256800 71.39 down down correct
GRCL.US Gracell Biotechnologies Inc 20260617 0 500 501 495.1 495.1 1500 495.1 down down correct
GREE.US Greenidge Generation Holdings Inc 20260617 0 1.54 1.69 1.53 1.55 258049 1.55 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260617 0 22.6 22.948 22.27 22.5 2000 22.0047 down down correct
GRFS.US Grifols S.A 20260617 0 7.58 7.6 7.45 7.46 625600 7.361 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260617 0 24.38 24.38 24.38 24.38 0 24.38
GRIN.US Grindrod Shipping Holdings Ltd 20260617 0 34.1 34.39 33.576 33.576 1100 33.5708 down down correct
GRMN.US Garmin Ltd 20260617 0 233.4 239.12 230.86 231.89 1000200 231.89 down up incorrect
GRNQ.US Greenpro Capital Corp 20260617 0 1.385 1.43 1.32 1.41 5100 1.41 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260617 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260617 0 2.91 3.31 2.91 3.04 133400 3.0324 up up correct
GRPN.US Groupon Inc 20260617 0 17.21 17.88 16.45 16.56 929100 16.56 down down correct
GRTX.US Galera Therapeutics Inc 20260617 0 0.085 0.085 0.085 0.085 15 17
GRVY.US Gravity Co. Ltd 20260617 0 57.4 58.48 56.86 56.86 31500 56.86 down down correct
GRWG.US GrowGeneration Corp 20260617 0 1.53 1.62 1.53 1.55 342077 1.55 up up correct
GSBC.US Great Southern Bancorp Inc 20260617 0 74.91 75.89 73.005 73.63 115974 73.2295 down down correct
GSHD.US Goosehead Insurance Inc 20260617 0 36.85 37.66 33.86 35.13 561400 35.13 down down correct
GSIT.US GSI Technology Inc 20260617 0 7.49 7.77 7.3 7.32 1060200 7.32 down down correct
GSM.US Ferroglobe PLC 20260617 0 3.84 3.94 3.79 3.84 1617100 3.8245
GSRDX.US GSRDX 20260617 0 7.49 7.49 7.49 7.49 0 7.41
GSREX.US GSREX 20260617 0 7.48 7.48 7.48 7.48 0 7.48
GSRHX.US GSRHX 20260617 0 7.97 7.97 7.97 7.97 0 7.97
GSRJX.US GSRJX 20260617 0 7.49 7.49 7.49 7.49 0 7.49
GSRQX.US GSRQX 20260617 0 7.65 7.65 7.65 7.65 0 7.65
GT.US The Goodyear Tire & Rubber Company 20260617 0 6.3 6.39 6.12 6.16 7322300 6.16 down down correct
GTBP.US GT Biopharma Inc 20260617 0 0.45 0.485 0.44 0.459 1029400 0.459 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260617 0 0.595 0.599 0.55 0.594 26600 0.594 down down correct
GTIM.US Good Times Restaurants Inc 20260617 0 1.29 1.3 1.29 1.3 22300 1.3 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260617 0 27.37 27.815 26.35 26.47 6830000 26.47 down down correct
GTX.US Garrett Motion Inc 20260617 0 34.58 34.915 33.585 33.76 2381300 33.76 down down correct
GURE.US Gulf Resources Inc 20260617 0 3.8401 4.02 3.8401 4.0199 1742 4.0199 up up correct
GWRS.US Global Water Resources Inc 20260617 0 6.85 6.978 6.76 6.85 146000 6.8267
GYRO.US Gyrodyne LLC 20260617 0 6.17 6.17 6.17 6.17 21 6.17
HAFC.US Hanmi Financial Corporation 20260617 0 31.26 31.48 30.39 30.74 306024 30.74 down down correct
HAIN.US The Hain Celestial Group Inc 20260617 0 0.6 0.65 0.57 0.58 762100 0.58 down down correct
HALL.US Hallmark Financial Services Inc 20260617 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260617 0 69.64 70.39 68.18 68.57 1566600 68.57 down down correct
HAS.US Hasbro Inc 20260617 0 84.55 85.7 82.94 83.47 1682600 83.47 down down correct
HBAN.US Huntington Bancshares Incorporated 20260617 0 17.17 17.34 16.74 16.85 23705300 16.85 down down correct
HBANM.US Huntington Bancshares Incorporated 20260617 0 20.72 20.79 20.68 20.777 10800 20.777 up up correct
HBANP.US Huntington Bancshares Incorporated 20260617 0 16.19 16.308 16.12 16.17 380100 15.8929 down down correct
HBCP.US Home Bancorp Inc 20260617 0 66.24 67.315 64.88 65.55 59553 65.55 down down correct
HBIO.US Harvard Bioscience Inc 20260617 0 5.86 6.105 5.7651 6 8473 6 up up correct
HBNC.US Horizon Bancorp Inc 20260617 0 19.39 19.68 18.7 19.25 484772 19.0996 down down correct
HBT.US HBT Financial Inc 20260617 0 30.05 30.4 29.545 29.85 309600 29.85 down down correct
HCAT.US Health Catalyst Inc 20260617 0 1.76 1.82 1.72 1.77 991887 1.77 up up correct
HCKT.US The Hackett Group Inc 20260617 0 10.72 10.94 10.45 10.59 436000 10.466 down down correct
HCM.US HUTCHMED (China) Limited 20260617 0 10.39 10.39 10.01 10.12 50800 10.12 down down correct
HCSG.US Healthcare Services Group Inc 20260617 0 22.46 22.73 22.26 22.37 735700 22.37 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260617 0 2.33 2.36 2.22 2.22 22000 2.22 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260617 0 1.08 1.25 1.08 1.1 91150 6.6 up up correct
HDSN.US Hudson Technologies Inc 20260617 0 5.56 5.75 5.55 5.63 913800 5.63 up up correct
HELE.US Helen of Troy Limited 20260617 0 28.43 29.28 26.26 26.47 540600 26.47 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260617 0 0.046 0.08 0.046 0.08 13000 0.08 up up correct
HEPS.US D 20260617 0 2.72 2.91 2.72 2.8 2270900 2.8 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260617 0 19.5 19.5 19.5 19.5 614 19.5
HFFG.US HF Foods Group Inc 20260617 0 1.81 1.88 1.8 1.83 94600 1.83 up up correct
HFWA.US Heritage Financial Corporation 20260617 0 28.25 28.46 27.3 27.52 408825 27.52 down up incorrect
HGBL.US Heritage Global Inc 20260617 0 1.3 1.3 1.25 1.27 14200 1.27 down up incorrect
HIFS.US Hingham Institution for Savings 20260617 0 287.73 292.9 279.81 282.24 36200 282.24 down down correct
HIHO.US Highway Holdings Limited 20260617 0 0.7217 0.7971 0.7216 0.7971 56197 0.7971 up up correct
HIMX.US Himax Technologies Inc 20260617 0 17.23 17.77 16.9 16.95 1754100 16.6568 down down correct
HITI.US High Tide Inc. Common Shares 20260617 0 2.51 2.515 2.36 2.37 1450976 2.37 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260617 0 4.02 4.26 3.95 3.97 21975200 3.97 down down correct
HLIT.US Harmonic Inc 20260617 0 15.17 15.45 14.81 14.85 3052500 14.85 down down correct
HLMN.US Hillman Solutions Corp 20260617 0 7.81 8.09 7.705 7.74 1755900 7.74 down down correct
HLNE.US Hamilton Lane Incorporated 20260617 0 87 87.615 81.16 81.4 1244600 80.8 down down correct
HNNA.US Hennessy Advisors Inc 20260617 0 9.95 10 9.84 9.89 1100 9.89 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260617 0 24.95 24.97 24.95 24.97 900 24.97 up up correct
HNRG.US Hallador Energy Company 20260617 0 17.19 18.17 17.19 17.67 812200 17.67 up up correct
HNST.US The Honest Company Inc 20260617 0 3.61 3.72 3.55 3.56 1201100 3.56 down down correct
HOFT.US Hooker Furniture Corporation 20260617 0 15.23 16.16 14.89 15.2 92300 15.085 down down correct
HON.US Honeywell International Inc 20260617 0 230.44 234.7 227.89 228.61 5710321 239.7588 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260617 0 95.935 110.728 95.76 105.2 70804700 105.2 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20260617 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260617 0 12.94 13.115 12.58 12.75 1195624 12.75 down up incorrect
HOTH.US Hoth Therapeutics Inc 20260617 0 1.13 1.1599 1.06 1.1 1401910 1.1 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20260617 0 0.353 0.407 0.338 0.344 2034100 0.344 down up incorrect
HPK.US HighPeak Energy Inc 20260617 0 7.475 7.67 7.37 7.55 556900 7.55 up down incorrect
HQI.US HireQuest Inc 20260617 0 12.66 13.21 12.66 13.02 13300 13.02 up up correct
HQY.US HealthEquity Inc 20260617 0 85.19 87.03 84.75 86.33 1070900 86.33 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260617 0 33.7 34.275 33.59 33.77 626900 33.77 up up correct
HROW.US Harrow Health Inc 20260617 0 38.72 42.47 38.52 41.94 1227000 41.94 up up correct
HRTX.US Heron Therapeutics Inc 20260617 0 0.3902 0.405 0.3851 0.3873 3371101 0.3873 down down correct
HRZN.US Horizon Technology Finance Corporation 20260617 0 4.28 4.35 4.1 4.14 1159900 4.0612 down down correct
HSDT.US Helius Medical Technologies Inc 20260617 0 1.61 1.7 1.57 1.6 326600 1.6 down down correct
HSIC.US Henry Schein Inc 20260617 0 80.94 81.63 79.57 79.97 954900 79.97 down down correct
HST.US Host Hotels & Resorts Inc 20260617 0 24.86 25.2 24.56 24.62 12823600 23.7111 down down correct
HSTM.US HealthStream Inc 20260617 0 25.6 26.76 25.6 26 242700 26 up up correct
HTHT.US Huazhu Group Limited 20260617 0 42.86 44 42.58 43.63 1650000 43.63 up up correct
HTLD.US Heartland Express Inc 20260617 0 15.38 15.38 14.24 14.33 646900 14.3105 down down correct
HTOO.US Fusion Fuel Green PLC 20260617 0 2.93 3 2.899 2.91 6500 2.91 down down correct
HUBG.US Hub Group Inc 20260617 0 44.89 45.36 43.44 43.63 677300 43.63 down down correct
HUDI.US Huadi International Group Co. Ltd 20260617 0 0.8976 0.9315 0.8724 0.91 21917 0.91 up up correct
HUIZ.US Huize Holding Limited 20260617 0 1.3 1.331 1.26 1.31 4800 1.31 up up correct
HUMA.US Humacyte Inc 20260617 0 1.02 1.06 0.939 0.969 13798500 0.969 down down correct
HUMAW.US Humacyte Inc 20260617 0 0.0149 0.0149 0.007 0.0098 119014 0.0098 down down correct
HURC.US Hurco Companies Inc 20260617 0 22.06 22.5 21.88 21.99 30400 21.99 down down correct
HURN.US Huron Consulting Group Inc 20260617 0 107.66 108.83 105.07 106.2 216700 106.2 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260617 0 121.39 126.28 118.08 118.88 4731200 118.88 down down correct
HWBK.US Hawthorn Bancshares Inc 20260617 0 36.1 39.37 35.74 38.09 34600 38.09 up up correct
HWC.US Hancock Whitney Corporation 20260617 0 70.61 71.42 69.22 69.77 1268200 69.77 down down correct
HWCPZ.US HWCPZ 20260617 0 21.7 21.75 21.61 21.69 7300 21.69 down down correct
HWKN.US Hawkins Inc 20260617 0 159.48 162.5 156.33 158.34 130200 158.34 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260617 0 0.942 0.978 0.94 0.97 18100 0.97 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260617 0 26.1 27.7 25.36 25.57 2532800 25.57 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260617 0 17.66 17.81 17.09 17.2 791500 17.2 down down correct
IBCP.US Independent Bank Corporation 20260617 0 34.72 35.19 33.96 34.27 198100 34.27 down down correct
IBEX.US IBEX Limited 20260617 0 30.92 31.5 30.055 30.5 194500 30.5 down down correct
IBKR.US Interactive Brokers Group Inc 20260617 0 93.52 96.75 93.41 95.09 5280100 95.09 up up correct
IBOC.US International Bancshares Corporation 20260617 0 75.17 75.87 72.82 73.59 449500 73.59 down down correct
IBRX.US ImmunityBio Inc 20260617 0 6.75 7.25 6.707 6.99 13199300 6.99 up up correct
ICCC.US ImmuCell Corporation 20260617 0 9.36 9.57 9.25 9.39 29400 9.39 up up correct
ICCM.US Icecure Medical 20260617 0 4.23 9.54 3.6 6.4 152922500 6.4 up up correct
ICFI.US ICF International Inc 20260617 0 72.39 73.88 71.9 72.2 348423 72.2 down down correct
ICHR.US Ichor Holdings Ltd 20260617 0 88.82 93.806 88.19 89.45 1107200 89.45 up up correct
ICLR.US ICON Public Limited Company 20260617 0 143.65 145.09 140 143.27 989800 143.27 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260617 0 1.2 1.215 1.17 1.17 46499 1.17 down down correct
ICUI.US ICU Medical Inc 20260617 0 142.41 144.08 136.66 137.94 245300 137.94 down up incorrect
IDCC.US InterDigital Inc 20260617 0 290.03 294.4 283.3 286.1 458700 285.3744 down up incorrect
IDN.US Intellicheck Inc 20260617 0 4.17 4.275 4.14 4.14 134501 4.14 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260617 0 567.36 573 543.89 546.09 619400 546.09 down down correct
IDYA.US IDEAYA Biosciences Inc 20260617 0 30.78 31.7 30.455 31.26 937800 31.26 up up correct
IEP.US Icahn Enterprises L.P 20260617 0 7.36 7.36 7.26 7.29 752000 7.29 down down correct
IESC.US IES Holdings Inc 20260617 0 694.44 700.88 660.35 685.18 198700 685.18 down down correct
IFBD.US Infobird Co. Ltd 20260617 0 1.12 1.12 1.05 1.12 8250 1.12
IFMK.US iFresh Inc 20260617 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
IFRX.US InflaRx N.V 20260617 0 1.64 1.88 1.62 1.82 1977000 1.82 up up correct
IGIC.US International General Insurance Holdings Ltd 20260617 0 25 25.44 24.92 25.395 41300 25.395 up up correct
IHRT.US iHeartMedia Inc 20260617 0 3.96 4.02 3.61 3.74 975369 3.74 down down correct
III.US Information Services Group Inc 20260617 0 4.1 4.18 4.09 4.16 146900 4.16 up up correct
IIIV.US i3 Verticals Inc 20260617 0 19.91 20.56 19.45 19.96 807933 19.96 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260617 0 2.07 2.22 1.87 1.9 10293913 1.9 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260617 0 0.104 0.13 0.09 0.105 30800 0.105 up up correct
IKT.US Inhibikase Therapeutics Inc 20260617 0 1.68 1.73 1.66 1.68 677000 1.68
ILMN.US Illumina Inc 20260617 0 163.24 165.4 157.63 159.09 1592600 159.09 down down correct
ILPT.US Industrial Logistics Properties Trust 20260617 0 8.62 8.695 8.19 8.32 495000 8.2261 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260617 0 10 10 10 10 400 10
IMCC.US IM Cannabis Corp 20260617 0 0.205 0.232 0.205 0.217 5246100 0.217 up up correct
IMCR.US Immunocore Holdings plc 20260617 0 28.2 29.09 28.03 28.55 683074 28.55 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260617 0 87.87 88.38 86.05 87.07 133416 86.9122 down up incorrect
IMMP.US Immutep Limited 20260617 0 0.3605 0.38 0.3583 0.3739 349308 0.3739 up down incorrect
IMMR.US Immersion Corporation 20260617 0 6.55 6.6 6.22 6.46 601800 6.387 down down correct
IMNM.US Immunome Inc 20260617 0 18.11 18.63 17.95 18.53 1419700 18.53 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260617 0 59.3 60.78 58.93 59 72300 58.2369 down down correct
IMRA.US IMARA Inc 20260617 0 17.45 17.45 17.0166 17.0166 449 16.8976 down down correct
IMRN.US Immuron Limited 20260617 0 1.09 1.1 1.02 1.07 38700 1.07 down down correct
IMRX.US Immuneering Corporation 20260617 0 4.18 4.545 4.16 4.41 1879900 4.41 up up correct
IMTE.US Integrated Media Technology Limited 20260617 0 0.526 0.57 0.52 0.522 34200 0.522 down down correct
IMTX.US Immatics N.V 20260617 0 9 9.67 9 9.52 293000 9.52 up up correct
IMUX.US Immunic Inc 20260617 0 13.79 14.59 13.501 14.2 129600 14.2 up up correct
IMVT.US Immunovant Inc 20260617 0 33.77 35.43 33.69 34.71 1770200 34.71 up down incorrect
IMXI.US International Money Express Inc 20260617 0 14.86 14.93 14.74 14.85 296500 14.85 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260617 0 1.4 1.47 1.39 1.47 22500 1.47 up down incorrect
INBK.US First Internet Bancorp 20260617 0 25.93 25.99 24.92 25.16 22900 25.1055 down up incorrect
INBKZ.US INBKZ 20260617 0 25.058 25.058 25.01 25.05 1700 25.05 down up incorrect
INBX.US Inhibrx Inc 20260617 0 93.69 97.465 91.94 94.2 269200 94.2 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260617 0 0.915 0.95 0.91 0.939 20300 0.939 up down incorrect
INCY.US Incyte Corporation 20260617 0 99.82 101.03 98.25 98.99 1716100 98.99 down up incorrect
INDB.US Independent Bank Corp 20260617 0 81.95 82.83 80.16 81.07 381000 80.461 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260617 0 4 4.13 3.875 3.93 3997400 3.93 down down correct
INDP.US Indaptus Therapeutics Inc 20260617 0 3.64 4.94 3.64 4.5 749100 4.5 up up correct
INGN.US Inogen Inc 20260617 0 6.38 6.585 6.36 6.37 238400 6.37 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260617 0 11.81 12.626 11.81 12.21 22800 12.21 up up correct
INM.US InMed Pharmaceuticals Inc 20260617 0 1.47 1.565 1.47 1.49 18700 1.49 up up correct
INMB.US INmune Bio Inc 20260617 0 1.28 1.34 1.28 1.3 252947 1.3 up up correct
INMD.US InMode Ltd 20260617 0 13.45 13.565 13.35 13.36 618700 13.36 down down correct
INN.US PF 20260617 0 17.03 17.12 17 17.04 26426 17.04 up up correct
INNV.US InnovAge Holding Corp 20260617 0 9.21 9.49 8.93 9.15 315900 9.15 down down correct
INO.US Inovio Pharmaceuticals Inc 20260617 0 1.13 1.15 1.1 1.11 1109200 1.11 down down correct
INOD.US Innodata Inc 20260617 0 104.99 108.99 102 102.52 1180400 102.52 down down correct
INOV.US Inovalon Holdings Inc 20260617 0 36.97 37.025 36.61 36.683 4300 36.683 down down correct
INSE.US Inspired Entertainment Inc 20260617 0 8.13 8.24 7.96 8 117300 8 down down correct
INSG.US Inseego Corp 20260617 0 10.7 10.73 10.1 10.12 239700 10.12 down down correct
INSM.US Insmed Incorporated 20260617 0 95.18 99.15 94.22 98.45 3472900 98.45 up up correct
INTA.US Intapp Inc. Common Stock 20260617 0 22.84 23.51 21.63 22.03 1248500 22.03 down up incorrect
INTC.US Intel Corporation 20260617 0 121.85 125.2 118.06 121.1 115324900 121.1 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260617 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260617 0 35.98 39.07 34.48 37.65 197900 37.65 up down incorrect
INTU.US Intuit Inc 20260617 0 279.85 285.89 268.48 269.08 4709900 267.8933 down up incorrect
INTZ.US Intrusion Inc 20260617 0 0.77 0.8294 0.77 0.8101 70228 0.8101 up down incorrect
INVA.US Innoviva Inc 20260617 0 22.75 22.86 22.37 22.64 588400 22.64 down down correct
INVE.US Identiv Inc 20260617 0 3.82 4.02 3.81 3.93 59400 3.93 up up correct
INVZ.US Innoviz Technologies Ltd 20260617 0 0.611 0.617 0.593 0.6 2161500 0.6 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260617 0 73.09 75.12 72.55 74.31 1788351 74.31 up up correct
IOSP.US Innospec Inc 20260617 0 83.33 84.84 82.86 83.11 173500 83.11 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260617 0 3.88 4.13 3.81 3.93 11208000 3.93 up down incorrect
IPAR.US Inter Parfums Inc 20260617 0 100.17 101.38 96.39 96.59 190500 96.59 down down correct
IPDN.US Professional Diversity Network Inc 20260617 0 0.6275 0.654 0.59 0.6168 133619 0.6168 down down correct
IPGP.US IPG Photonics Corporation 20260617 0 117.09 118.68 112.74 113.64 274900 113.64 down down correct
IPHA.US Innate Pharma S.A 20260617 0 1.754 1.83 1.754 1.78 13400 1.78 up up correct
IPSC.US Century Therapeutics Inc. 20260617 0 2.21 2.39 2.21 2.25 959700 2.25 up up correct
IPW.US iPower Inc. 20260617 0 2.63 2.65 2.46 2.5 197100 2.5 down down correct
IPWR.US Ideal Power Inc 20260617 0 5.81 6.02 5.61 5.71 359900 5.71 down down correct
IQ.US iQIYI Inc 20260617 0 1.03 1.056 1.03 1.03 3290000 1.03
IRDM.US Iridium Communications Inc 20260617 0 43.51 46.51 42.57 45.05 2582900 45.05 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260617 0 58.965 61.67 57.71 58.11 36100500 58.11 down down correct
IRIX.US IRIDEX Corporation 20260617 0 1.19 1.195 1.17 1.17 35598 1.17 down down correct
IRMD.US IRadimed Corporation 20260617 0 91.57 93.69 89.69 91.09 121914 91.09 down down correct
IRTC.US iRhythm Technologies Inc 20260617 0 107.85 108.155 101.1 101.79 1244400 101.79 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260617 0 3.66 3.72 3.51 3.52 1629222 3.52 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260617 0 2.62 2.735 2.5 2.55 60700 2.55 down down correct
ISRG.US Intuitive Surgical Inc 20260617 0 415 418.24 400.1 402.18 2239400 402.18 down down correct
ISSC.US Innovative Solutions and Support Inc 20260617 0 16.92 17.3 16.47 16.57 490400 16.57 down down correct
ISTR.US Investar Holding Corporation 20260617 0 29.61 30.12 29.01 29.16 142300 29.0429 down down correct
ITIC.US Investors Title Company 20260617 0 255.8 258.2 253.67 256.04 44600 256.04 up up correct
ITRI.US Itron Inc 20260617 0 81.32 81.5 78.93 79.26 786100 79.26 down down correct
ITRN.US Ituran Location and Control Ltd 20260617 0 65.39 67.54 64.18 64.39 132100 63.8834 down down correct
IVA.US Inventiva S.A 20260617 0 3.58 3.63 3.49 3.53 1033900 3.53 down down correct
IZEA.US IZEA Worldwide Inc 20260617 0 3.62 3.73 3.56 3.59 128400 3.59 down down correct
JACK.US Jack in the Box Inc 20260617 0 12.44 12.97 12.35 12.4 427400 12.4 down down correct
JAGX.US Jaguar Health Inc 20260617 0 2.3 2.56 2.25 2.38 331400 2.38 up up correct
JAKK.US JAKKS Pacific Inc 20260617 0 21.65 22.25 21.3 21.59 119800 21.59 down down correct
JAN.US JanOne Inc 20260617 0 25.48 25.92 25.34 25.54 1319800 25.499 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260617 0 13.77 14.46 13.695 14.15 1931800 14.15 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260617 0 229.41 229.41 224.61 226.93 680000 226.93 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260617 0 279.09 279.17 265.37 267.24 1730300 267.24 down down correct
JBLU.US JetBlue Airways Corporation 20260617 0 5.22 5.41 5.11 5.13 19304500 5.13 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260617 0 77.77 78.51 76.8 77.65 127900 77.65 down down correct
JD.US JD.com Inc 20260617 0 28.41 28.53 27.815 27.91 6400700 27.91 down down correct
JFIN.US Jiayin Group Inc 20260617 0 4.1 4.245 3.91 3.92 26400 3.92 down down correct
JFU.US 9F Inc 20260617 0 2.74 2.91 2.74 2.91 1200 2.91 up up correct
JG.US Aurora Mobile Limited 20260617 0 4.739 4.8894 4.4 4.4722 18624 4.4722 down down correct
JJSF.US J & J Snack Foods Corp 20260617 0 75.9 76.15 73.06 74.5 248500 74.5 down down correct
JKHY.US Jack Henry & Associates Inc 20260617 0 127.68 130.73 123.56 124.22 1710900 124.22 down down correct
JOUT.US Johnson Outdoors Inc 20260617 0 45.83 47.25 44.91 45.5 62000 45.1733 down down correct
JPM.US PM 20260617 0 17.32 17.35 17.24 17.27 142010 17.27 down down correct
JRSH.US Jerash Holdings (US) Inc 20260617 0 4.18 4.698 4.18 4.5 1216300 4.5 up up correct
JRVR.US James River Group Holdings Ltd 20260617 0 4.16 4.22 4.01 4.03 364800 4.03 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260617 0 18.34 18.34 18.06 18.23 8000 18.23 down down correct
JSPR.US Jasper Therapeutics Inc 20260617 0 0.461 0.491 0.441 0.471 202500 0.471 up up correct
JSPRW.US Jasper Therapeutics Inc 20260617 0 0.0102 0.0134 0.0102 0.0133 1138 0.0133 up up correct
JVA.US Coffee Holding Co. Inc 20260617 0 3.38 3.43 3.31 3.37 212900 3.37 down down correct
JWEL.US Jowell Global Ltd 20260617 0 2.51 2.65 2.41 2.65 7400 2.65 up up correct
JYNT.US The Joint Corp 20260617 0 9.27 9.32 9.05 9.12 55500 9.12 down down correct
JZXN.US Jiuzi Holdings Inc 20260617 0 1.52 1.53 1.41 1.45 88400 1.45 down down correct
KALA.US Kala Pharmaceuticals Inc 20260617 0 3.19 3.41 2.81 2.845 143213 2.845 down down correct
KALU.US Kaiser Aluminum Corporation 20260617 0 180.28 184.65 176.75 180.44 240014 179.6707 up up correct
KARO.US Karooooo Ltd 20260617 0 47.17 48.39 46.01 46.34 131956 45.2732 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260617 0 0.0358 0.0404 0.0358 0.0359 29574 0.0359 up up correct
KBNT.US Kubient Inc 20260617 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260617 0 10.53 10.83 10.4 10.41 1265100 10.41 down down correct
KDP.US Keurig Dr Pepper Inc 20260617 0 31.86 32.23 30.85 30.89 17007100 30.6715 down down correct
KE.US Kimball Electronics Inc 20260617 0 25.26 26 24.62 25.29 205746 25.29 up up correct
KELYA.US Kelly Services Inc 20260617 0 11.38 11.64 11.26 11.4 427500 11.4 up up correct
KELYB.US Kelly Services Inc 20260617 0 17.71 18.82 15.99 18.82 1900 18.82 up up correct
KEQU.US Kewaunee Scientific Corporation 20260617 0 37.78 37.8 37.52 37.61 1700 37.61 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20260617 0 4.78 4.79 4.78 4.79 990 4.79 up up correct
KFRC.US Kforce Inc 20260617 0 47.62 48.94 46.42 46.72 164800 46.72 down down correct
KHC.US The Kraft Heinz Company 20260617 0 23.56 23.92 22.96 23.2 12969700 23.2 down down correct
KIDS.US OrthoPediatrics Corp 20260617 0 18.55 18.695 17.74 18.17 144600 18.17 down down correct
KINS.US Kingstone Companies Inc 20260617 0 16.04 16.29 15.885 15.89 91763 15.89 down down correct
KLAC.US KLA Corporation 20260617 0 244.95 251.16 237.66 238.73 13213530 238.73 down down correct
KLDO.US Kaleido Biosciences Inc 20260617 0 0.0001 0.2 0.0001 0.0001 9179 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260617 0 120.39 122.51 116.16 116.51 871300 116.305 down down correct
KLTR.US Kaltura Inc. Common Stock 20260617 0 1.45 1.48 1.375 1.41 249500 1.41 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260617 0 2.65 2.71 2.55 2.55 281400 2.55 down down correct
KMDA.US Kamada Ltd 20260617 0 7.45 7.46 7.25 7.26 21700 7.26 down down correct
KNDI.US Kandi Technologies Group Inc 20260617 0 0.65 0.7 0.65 0.68 33100 0.68 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260617 0 52.68 54.24 52.68 54.21 644700 54.21 up up correct
KNSL.US Kinsale Capital Group Inc 20260617 0 310.43 315.14 305.88 309.22 250400 309.22 down down correct
KOD.US Kodiak Sciences Inc 20260617 0 33.11 37.02 32.85 35.71 886000 35.71 up up correct
KOPN.US Kopin Corporation 20260617 0 4.95 5.2 4.83 4.86 5089500 4.86 down down correct
KOSS.US Koss Corporation 20260617 0 4 4.08 3.89 3.95 23900 3.95 down down correct
KPLT.US Katapult Holdings Inc 20260617 0 6.22 6.32 6.14 6.32 8000 6.32 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260617 0 0.0039 0.0039 0.0039 0.0039 0 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260617 0 2.53 2.6 2.49 2.57 14800 2.57 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20260617 0 9.2 9.83 9.06 9.4 283600 9.4 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260617 0 22.065 22.065 22.065 22.065 0 22.065
KRKR.US 36Kr Holdings Inc 20260617 0 3.02 3.115 2.91 3.01 25500 3.01 down down correct
KRMD.US Repro Med Systems Inc 20260617 0 3.96 3.995 3.83 3.88 101000 3.88 down down correct
KRNT.US Kornit Digital Ltd 20260617 0 16 17 15.98 16.66 314900 16.66 up up correct
KRNY.US Kearny Financial Corp 20260617 0 8.57 8.74 8.29 8.39 733900 8.39 down down correct
KROS.US Keros Therapeutics Inc 20260617 0 10.09 10.52 10.09 10.41 241800 10.41 up up correct
KRT.US Karat Packaging Inc 20260617 0 29.84 30.25 29.07 29.25 128460 29.25 down down correct
KRUS.US Kura Sushi USA Inc 20260617 0 51.21 52.315 48.9 49.06 407300 49.06 down up incorrect
KRYS.US Krystal Biotech Inc 20260617 0 323.55 347.67 322.95 341.66 514600 341.66 up down incorrect
KTCC.US Key Tronic Corporation 20260617 0 3.86 3.95 3.73 3.84 46500 3.84 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260617 0 55.63 58.4 55.6 56.16 3124900 56.16 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260617 0 0.501 0.541 0.493 0.502 245600 0.502 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260617 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260617 0 9.51 9.82 9.43 9.57 1804079 9.57 up up correct
KVHI.US KVH Industries Inc 20260617 0 8.94 9.46 8.81 9.41 220900 9.41 up up correct
KXIN.US Kaixin Auto Holdings 20260617 0 4.82 4.89 4.6 4.85 31800 4.85 up up correct
KYMR.US Kymera Therapeutics Inc 20260617 0 88.31 91.05 87.62 89.9 1092500 89.9 up up correct
KZIA.US Kazia Therapeutics Limited 20260617 0 13.7 14.78 13.5 14.25 196300 14.25 up up correct
KZR.US Kezar Life Sciences Inc 20260617 0 0.155 0.155 0.15 0.15 232909 0.15 down down correct
LAKE.US Lakeland Industries Inc 20260617 0 9.88 10.56 9.88 10.08 107400 10.08 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260617 0 150.63 151.99 148.71 149.1 697100 149.1 down up incorrect
LAND.US Gladstone Land Corporation 20260617 0 8.8 8.825 8.55 8.57 755393 8.4764 down down correct
LANDO.US Gladstone Land Corporation 20260617 0 20.94 20.94 20.75 20.84 10175 20.5901 down up incorrect
LARAX.US LARAX 20260617 0 8.27 8.27 8.27 8.27 0 8.2121
LARK.US Landmark Bancorp Inc 20260617 0 29.56 29.57 28.98 29.02 9700 29.02 down down correct
LASR.US nLIGHT Inc 20260617 0 67.57 67.58 63.86 64.55 1379600 64.55 down down correct
LAUR.US Laureate Education Inc 20260617 0 35.34 36.25 34.91 36.04 1142500 36.04 up up correct
LBRDA.US Liberty Broadband Corporation 20260617 0 32.74 32.82 30.72 30.83 120338 30.83 down down correct
LBRDK.US Liberty Broadband Corporation 20260617 0 32.98 33.4 30.75 30.87 1678000 30.87 down down correct
LBRDP.US Liberty Broadband Corporation 20260617 0 21.95 21.99 21.8 21.8 8700 21.366 down down correct
LBTYA.US Liberty Global plc 20260617 0 11.89 12.07 11.295 11.41 2189599 11.41 down down correct
LBTYB.US Liberty Global plc 20260617 0 13.4 13.4 13.4 13.4 0 13.4
LBTYK.US Liberty Global plc 20260617 0 11.57 11.635 10.84 10.91 2382353 10.91 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260617 0 33.05 33.05 32.58 32.68 602900 32.68 down down correct
LCID.US Lucid Group Inc. Common Stock 20260617 0 5.03 5.43 5 5.14 14319600 5.14 up up correct
LCNB.US LCNB Corp 20260617 0 17.13 17.13 16.56 16.75 22100 16.75 down down correct
LCRDX.US LCRDX 20260617 0 8.27 8.27 8.27 8.27 0 8.2071
LCRUX.US LCRUX 20260617 0 8.27 8.27 8.27 8.27 0 8.2121
LCUT.US Lifetime Brands Inc 20260617 0 8.34 8.76 8.26 8.35 131900 8.35 up up correct
LE.US Lands' End Inc 20260617 0 12.07 12.38 11.71 11.76 192200 11.76 down down correct
LECO.US Lincoln Electric Holdings Inc 20260617 0 271.82 279.08 268.9 269.57 589300 268.7638 down down correct
LEDS.US SemiLEDs Corporation 20260617 0 1.84 1.86 1.7218 1.86 17710 1.86 up up correct
LEE.US Lee Enterprises Incorporated 20260617 0 9.62 9.96 8.69 9.06 100403 9.06 down down correct
LEGH.US Legacy Housing Corporation 20260617 0 25.6 26.36 24.57 24.69 133600 24.69 down down correct
LEGN.US Legend Biotech Corporation 20260617 0 33.71 34.06 32.22 33.52 1058200 33.52 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260617 0 92.12 92.12 92.12 92.12 0 91.6608
LESL.US Leslie's Inc 20260617 0 6.95 8.24 6.945 7.68 432390 7.68 up up correct
LEXX.US Lexaria Bioscience Corp 20260617 0 0.58 0.62 0.57 0.611 62900 0.611 up up correct
LFMD.US LifeMD Inc 20260617 0 4.78 5.07 4.77 4.91 933900 4.91 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260617 0 23.915 23.915 23.83 23.83 1000 23.2651 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260617 0 8.59 8.815 8.53 8.61 2688800 8.61 up up correct
LFUS.US Littelfuse Inc 20260617 0 470.81 481.9 464.85 466.44 229900 466.44 down down correct
LFVN.US LifeVantage Corporation 20260617 0 5.9 6.24 5.76 6.06 271600 6.06 up up correct
LGHL.US Lion Group Holding Ltd 20260617 0 0.547 0.599 0.525 0.598 45233 5.382 up up correct
LGIH.US LGI Homes Inc 20260617 0 53.35 56.11 51.77 52.36 462900 52.36 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260617 0 256.95 267.27 255 263.14 355000 263.14 up up correct
LGO.US Largo Resources Ltd 20260617 0 0.8 0.82 0.75 0.76 330200 0.76 down up incorrect
LGVN.US Longeveron Inc 20260617 0 0.775 0.85 0.763 0.84 312000 0.84 up down incorrect
LI.US Li Auto Inc 20260617 0 13.67 13.895 13.515 13.58 2851500 13.58 down down correct
LIDR.US Aeye Inc 20260617 0 1.56 1.615 1.5329 1.555 1048316 1.555 down down correct
LIDRW.US AEye Inc 20260617 0 0.025 0.025 0.018 0.019 62900 0.019 down down correct
LIFE.US aTyr Pharma Inc 20260617 0 15.91 16.85 15.89 15.93 273300 15.93 up up correct
LILA.US Liberty Latin America Ltd 20260617 0 5.59 5.652 5.2 5.3 1576606 5.3 down down correct
LILAK.US Liberty Latin America Ltd 20260617 0 5.35 5.555 5.17 5.25 3145416 5.25 down down correct
LINC.US Lincoln Educational Services Corporation 20260617 0 45.91 46.99 45.44 46.5 272900 46.5 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260617 0 24.04 24.9 23.84 23.96 686900 23.96 down down correct
LINK.US Interlink Electronics Inc 20260617 0 4.27 4.62 4.25 4.27 37400 4.27
LIQT.US LiqTech International Inc 20260617 0 0.92 0.97 0.85 0.87 142400 0.87 down down correct
LITE.US Lumentum Holdings Inc 20260617 0 879.08 891.545 853.78 869.98 5148200 869.98 down down correct
LIVE.US Live Ventures Incorporated 20260617 0 9.16 9.58 9.16 9.55 2200 9.55 up up correct
LIVN.US LivaNova PLC 20260617 0 79.51 80.57 77.89 78.5 626500 78.5 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260617 0 6.9 7.4 6.66 6.96 508200 6.96 up up correct
LKFN.US Lakeland Financial Corporation 20260617 0 60.92 61.55 59.36 60.09 210400 59.5788 down down correct
LKQ.US LKQ Corporation 20260617 0 26.15 26.35 24.85 25.02 3129700 25.02 down down correct
LMAT.US LeMaitre Vascular Inc 20260617 0 92.88 93.99 90.96 92.21 257900 92.21 down down correct
LMB.US Limbach Holdings Inc 20260617 0 80.3 82.865 79.775 80.34 165841 80.34 up up correct
LMFA.US LM Funding America Inc 20260617 0 0.208 0.217 0.2 0.2 33132 5 down down correct
LMNR.US Limoneira Company 20260617 0 12.99 13.34 12.75 12.81 195500 12.81 down down correct
LMPX.US LMP Automotive Holdings Inc 20260617 0 0.0713 0.0713 0.07 0.07 122040 0.07 down down correct
LNSR.US LENSAR Inc 20260617 0 6.16 6.47 6.1139 6.26 54173 6.26 up up correct
LNT.US Alliant Energy Corporation 20260617 0 73.31 73.91 72.61 72.82 3351500 72.82 down down correct
LNTH.US Lantheus Holdings Inc 20260617 0 104.67 105.76 101.61 103.19 933400 103.19 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260617 0 4.47 4.476 4.356 4.37 32069 4.2675 down down correct
LOB.US Live Oak Bancshares Inc 20260617 0 38.43 39.12 37.47 37.99 319400 37.99 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260617 0 15.73 15.975 15.52 15.79 250000 15.79 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20260617 0 9.6 9.655 9.25 9.32 283600 9.32 down down correct
LOGI.US Logitech International S.A 20260617 0 109.72 109.77 105.75 105.94 925400 105.94 down down correct
LOOP.US Loop Industries Inc 20260617 0 0.88 0.92 0.834 0.888 30200 0.888 up up correct
LOPE.US Grand Canyon Education Inc 20260617 0 142.79 144.12 140.94 142.46 455500 142.46 down down correct
LOVE.US The Lovesac Company 20260617 0 14.34 14.71 13.95 14.03 191000 14.03 down down correct
LPCN.US Lipocine Inc 20260617 0 2.33 2.56 2.26 2.34 159300 2.34 up up correct
LPLA.US LPL Financial Holdings Inc 20260617 0 304.54 308.53 300.82 304.5 670000 304.5 down down correct
LPRO.US Open Lending Corporation 20260617 0 3.11 3.12 3.1 3.105 26318800 3.105 down down correct
LPSN.US LivePerson Inc 20260617 0 1.95 2.12 1.94 2.05 165600 2.05 up up correct
LPTH.US LightPath Technologies Inc 20260617 0 14.56 15.34 14.4 14.6 2387000 14.6 up up correct
LQDA.US Liquidia Corporation 20260617 0 67.28 70.2 67.28 68.65 1710400 68.65 up up correct
LQDT.US Liquidity Services Inc 20260617 0 37.32 37.75 36.36 36.54 197400 36.54 down down correct
LRCX.US Lam Research Corporation 20260617 0 382 397.63 373.24 374.18 10900800 374.18 down down correct
LRMR.US Larimar Therapeutics Inc 20260617 0 3.42 3.845 3.4 3.54 2224200 3.54 up up correct
LSBK.US Lake Shore Bancorp Inc 20260617 0 16.12 16.48 16.05 16.41 10200 16.41 up up correct
LSCC.US Lattice Semiconductor Corporation 20260617 0 146.67 147.77 139.24 139.86 1540100 139.86 down down correct
LSTR.US Landstar System Inc 20260617 0 216.83 216.83 207.07 208.13 469200 208.13 down down correct
LTAFX.US Altst Strgs Fd A 20260617 0 12.33 12.33 12.33 12.33 0 11.6918
LTBR.US Lightbridge Corporation 20260617 0 9.37 9.67 9.23 9.29 838200 9.29 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260617 0 11.35 11.35 11.35 11.35 0 11.35
LTCH.US Latch Inc 20260617 0 0.18 0.209 0.18 0.18 86445 0.18
LTIFX.US LTIFX 20260617 0 12.53 12.53 12.53 12.53 0 12.53
LTRN.US Lantern Pharma Inc 20260617 0 3.91 4.12 3.82 3.89 257800 3.89 down down correct
LTRX.US Lantronix Inc 20260617 0 6.6 6.765 6.445 6.46 996086 6.46 down down correct
LTRYW.US Lottery Com 20260617 0 0.0104 0.0113 0.01 0.0113 221797 0.0113 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260617 0 1.02 1.025 0.9794 0.9827 1306031 0.9827 down down correct
LULU.US Lululemon Athletica Inc 20260617 0 115.93 118.85 111.7 111.76 3446900 111.76 down down correct
LUNA.US Luna Innovations Incorporated 20260617 0 1.01 1.22 1.01 1.22 6100 1.22 up up correct
LUNG.US Pulmonx Corporation 20260617 0 1.23 1.29 1.23 1.25 293300 1.25 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260617 0 7.37 7.74 7.19 7.19 16400 7.19 down down correct
LVO.US LiveOne Inc 20260617 0 6.26 6.48 6.155 6.35 61900 6.35 up up correct
LWAY.US Lifeway Foods Inc 20260617 0 24.8 25.15 24.53 25 138400 25 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260617 0 9.54 9.66 9.19 9.28 3351100 9.28 down down correct
LX.US LexinFintech Holdings Ltd 20260617 0 2.03 2.075 1.99 2 1352400 2 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260617 0 1.31 1.4 1.31 1.33 15500 1.33 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260617 0 1.95 2.09 1.95 2.04 2622400 2.04 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260617 0 12.48 13.02 12.305 12.52 167100 12.52 up down incorrect
LYFT.US Lyft Inc 20260617 0 14.595 14.72 14.055 14.15 17677100 14.15 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260617 0 0.69 0.69 0.69 0.69 0 0.69
LYTS.US LSI Industries Inc 20260617 0 24.95 25.92 24.95 25.35 446690 25.35 up down incorrect
LZ.US LegalZoom.com Inc 20260617 0 5.93 6.04 5.56 5.57 2302600 5.57 down up incorrect
MANH.US Manhattan Associates Inc 20260617 0 137.62 140.8 131.54 132.09 723100 132.09 down down correct
MAPSW.US WM Technology Inc 20260617 0 0.0071 0.0071 0.0071 0.0071 0 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260617 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260617 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260617 0 396.17 404.07 393.72 394.61 1672000 394.61 down down correct
MARA.US Marathon Digital Holdings Inc 20260617 0 14.25 14.9 13.89 13.92 34418500 13.92 down down correct
MARK.US Remark Holdings Inc 20260617 0 0.0014 0.0014 0.0014 0.0014 2295 0.0014
MARPS.US Marine Petroleum Trust 20260617 0 4.36 4.37 4.34 4.34 8200 4.34 down down correct
MASS.US 908 Devices Inc 20260617 0 8.62 8.85 8.49 8.58 208800 8.58 down down correct
MAT.US Mattel Inc 20260617 0 14.13 14.22 13.62 13.67 5044300 13.67 down down correct
MATW.US Matthews International Corporation 20260617 0 26.85 26.85 25.31 25.49 341800 25.49 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260617 0 0.35 0.35 0.31 0.3439 27132 0.3439 down down correct
MBIN.US Merchants Bancorp 20260617 0 49.61 50 48.08 48.78 145300 48.78 down down correct
MBINN.US Merchants Bancorp 20260617 0 20.35 20.55 20.217 20.44 2300 20.44 up up correct
MBIO.US Mustang Bio Inc 20260617 0 0.725 0.77 0.7 0.727 25900 0.727 up up correct
MBOT.US Microbot Medical Inc 20260617 0 1.84 1.91 1.83 1.88 743746 1.88 up up correct
MBRX.US Moleculin Biotech Inc 20260617 0 2.69 2.9 2.672 2.8 337100 2.8 up up correct
MBUU.US Malibu Boats Inc 20260617 0 27.82 28.57 26.7 26.95 175800 26.95 down down correct
MBWM.US Mercantile Bank Corporation 20260617 0 54.03 54.8 52.79 53.26 215700 53.26 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260617 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260617 0 33.95 34.495 33.27 33.83 75800 33.83 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260617 0 23.165 23.355 22.31 22.62 113200 22.62 down down correct
MCHP.US Microchip Technology Incorporated 20260617 0 97.67 97.89 93.92 94.11 10091600 94.11 down down correct
MCHX.US Marchex Inc 20260617 0 1.55 1.55 1.36 1.49 58400 1.49 down down correct
MCRB.US Seres Therapeutics Inc 20260617 0 6.03 6.78 5.92 6.46 125800 6.46 up up correct
MCRI.US Monarch Casino & Resort Inc 20260617 0 127.82 128.98 125.5 127.76 187500 127.76 down down correct
MDB.US MongoDB Inc 20260617 0 344.05 348.51 331.69 334.69 1505400 334.69 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260617 0 499.65 509.04 493.05 499.86 273200 499.86 up up correct
MDIA.US MediaCo Holding Inc 20260617 0 0.694 0.781 0.694 0.778 58700 0.778 up up correct
MDLZ.US Mondelez International Inc 20260617 0 61.73 62.2 60.02 60.86 8727200 60.3541 down down correct
MDRR.US Medalist Diversified REIT Inc 20260617 0 11.26 11.26 11.26 11.26 1656 11.1944
MDRX.US Allscripts Healthcare Solutions Inc 20260617 0 5.065 5.065 4.8 4.8 3435 4.8 down down correct
MDWD.US MediWound Ltd 20260617 0 14.02 14.373 13.97 14.2 66400 14.2 up up correct
MDXG.US MiMedx Group Inc 20260617 0 3.7 3.76 3.58 3.61 998800 3.61 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260617 0 0.55 0.566 0.54 0.562 707500 0.562 up up correct
MEDP.US Medpace Holdings Inc 20260617 0 457.1 466.68 455.02 457.09 240100 457.09 down down correct
MELI.US MercadoLibre Inc 20260617 0 1674.08 1702 1630 1631.82 460638 1631.82 down down correct
MEOH.US Methanex Corporation 20260617 0 55.85 56.79 55.06 55.17 537100 55.17 down up incorrect
MERC.US Mercer International Inc 20260617 0 0.89 0.97 0.88 0.88 319800 0.88 down up incorrect
MESO.US Mesoblast Limited 20260617 0 13.88 14.43 13.87 13.97 151400 13.97 up down incorrect
METC.US Ramaco Resources Inc 20260617 0 13.92 15.12 13.9 14.53 1646600 14.53 up down incorrect
MFIN.US Medallion Financial Corp 20260617 0 9.89 9.93 9.47 9.52 75219 9.52 down down correct
MGEE.US MGE Energy Inc 20260617 0 76.37 76.79 75.05 75.73 237500 75.73 down down correct
MGNI.US Magnite Inc 20260617 0 18.46 19.28 18.24 18.24 6570300 18.24 down down correct
MGNX.US MacroGenics Inc 20260617 0 3.85 4.07 3.85 3.96 649604 3.96 up up correct
MGPI.US MGP Ingredients Inc 20260617 0 16.3 16.45 15.72 15.76 243400 15.76 down down correct
MGRC.US McGrath RentCorp 20260617 0 113.43 115.96 112.5 113.76 158900 113.2947 up up correct
MGTX.US MeiraGTx Holdings plc 20260617 0 10 10.785 10 10.41 1013900 10.41 up up correct
MGYR.US Magyar Bancorp Inc 20260617 0 17.12 17.25 17.08 17.2 2572 17.2 up up correct
MIDD.US The Middleby Corporation 20260617 0 167.74 170.73 163.22 164.77 796700 164.77 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260617 0 8.8 10.4899 8.75 9.7 325923 9.7 up up correct
MIND.US MIND Technology Inc 20260617 0 5.16 5.32 5.01 5.02 103500 5.02 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260617 0 101.95 104.21 101.15 102.04 1966100 102.04 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260617 0 1.29 1.42 1.29 1.31 2350700 1.31 up up correct
MITK.US Mitek Systems Inc 20260617 0 16.91 17.38 16.71 16.87 740900 16.87 down down correct
MKSI.US MKS Instruments Inc 20260617 0 383.99 386.01 369.85 371.26 1196800 371.26 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260617 0 16.75 16.92 16.35 16.68 7900 16.68 down down correct
MKTX.US MarketAxess Holdings Inc 20260617 0 123.07 124.77 119.11 119.9 1315600 119.9 down down correct
MLAB.US Mesa Laboratories Inc 20260617 0 100.53 101.28 93.62 94.95 272500 94.95 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260617 0 5.39 5.53 5.39 5.44 1812300 5.44 up up correct
MLKN.US MillerKnoll Inc 20260617 0 15.7 16.61 15.7 15.75 1260400 15.75 up up correct
MMLP.US Martin Midstream Partners L.P 20260617 0 2.64 2.66 2.54 2.57 12300 2.57 down down correct
MMSI.US Merit Medical Systems Inc 20260617 0 67.1 69.08 64.87 65.24 840900 65.24 down down correct
MMYT.US MakeMyTrip Limited 20260617 0 45.61 46.9 44.94 45.45 1002500 45.45 down down correct
MNDO.US MIND C.T.I. Ltd 20260617 0 0.9209 0.96 0.9208 0.94 26471 0.94 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260617 0 75 77.08 72.79 73.38 1130900 73.38 down down correct
MNKD.US MannKind Corporation 20260617 0 3.89 4.02 3.88 3.92 3665300 3.92 up up correct
MNOV.US MediciNova Inc 20260617 0 1.28 1.36 1.28 1.34 17400 1.34 up up correct
MNPR.US Monopar Therapeutics Inc 20260617 0 63.45 66.605 62.98 64.39 123000 64.39 up up correct
MNRO.US Monro Inc 20260617 0 15.89 16.26 15.16 15.19 1261700 15.19 down down correct
MNSB.US MainStreet Bancshares Inc 20260617 0 24.18 24.4 23.51 23.59 30643 23.59 down down correct
MNSBP.US MainStreet Bancshares Inc 20260617 0 25.01 25.2 24.93 25.2 2171 25.2 up up correct
MNST.US Monster Beverage Corporation 20260617 0 92.55 93.26 91.5 91.66 4332800 91.66 down down correct
MNTK.US Montauk Renewables Inc 20260617 0 1.62 1.675 1.56 1.56 113700 1.56 down down correct
MNTS.US Momentus Inc 20260617 0 10.72 10.85 9.5 10.06 7917800 10.06 down down correct
MNTSW.US Momentus Inc 20260617 0 0.038 0.038 0.0277 0.03 376380 0.03 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260617 0 3.94 4 3.86 3.9 5000 3.9 down down correct
MOMO.US Momo Inc 20260617 0 5.72 5.72 5.565 5.59 682000 5.59 down down correct
MORN.US Morningstar Inc 20260617 0 170.06 172.43 163.51 164.3 347600 163.8038 down down correct
MOTS.US Motus GI Holdings Inc 20260617 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260617 0 20.57 22.137 20.252 21.07 25300 21.07 up up correct
MPAA.US Motorcar Parts of America Inc 20260617 0 14.54 15.1 14.54 14.93 111482 14.93 up up correct
MPB.US Mid Penn Bancorp Inc 20260617 0 33.71 33.9 32.79 33.04 166340 33.04 down down correct
MPWR.US Monolithic Power Systems Inc 20260617 0 1545.5601 1548 1435.83 1448.21 1111900 1446.0037 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260617 0 3.89 4 3.835 3.87 1060675 15.48 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260617 0 0.62 0.62 0.62 0.62 594 0.62
MRAM.US Everspin Technologies Inc 20260617 0 27.51 27.51 25.01 25.68 1702000 25.68 down down correct
MRBK.US Meridian Corporation 20260617 0 19.66 20 18.97 19.27 102000 19.27 down down correct
MRCY.US Mercury Systems Inc 20260617 0 111.69 116.18 109.16 115.5 643400 115.5 up up correct
MREO.US Mereo BioPharma Group plc 20260617 0 0.298 0.33 0.285 0.31 3262200 0.31 up up correct
MRKR.US Marker Therapeutics Inc 20260617 0 1.35 1.37 1.35 1.35 33500 1.35
MRLN.US Marlin Business Services Corp 20260617 0 6.46 6.87 6.21 6.54 2417900 6.54 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260617 0 1.14 1.19 1.13 1.16 16000 1.16 up up correct
MRNA.US Moderna Inc 20260617 0 56.21 62.3 54.51 61.8 12448000 61.8 up up correct
MRTN.US Marten Transport Ltd 20260617 0 17.37 17.43 16.55 16.59 797000 16.59 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260617 0 5.04 5.315 5.03 5.22 1920400 5.22 up up correct
MRVL.US Marvell Technology Inc 20260617 0 292.89 307.37 283.32 289.54 50607300 289.4686 down down correct
MS.US PO 20260617 0 17.02 17.07 16.98 16.99 72787 16.7267 down down correct
MSBI.US Midland States Bancorp Inc 20260617 0 29.49 30.02 28.77 29.12 202500 29.12 down down correct
MSEX.US Middlesex Water Company 20260617 0 52.39 52.66 51.44 51.84 195700 51.84 down down correct
MSFT.US Microsoft Corporation 20260617 0 390.25 390.37 377.32 378.91 41987800 378.91 down up incorrect
MSGM.US Motorsport Games Inc 20260617 0 3.92 3.92 3.75 3.75 28700 3.75 down down correct
MSTR.US MicroStrategy Incorporated 20260617 0 123.01 125.42 116.36 116.56 18052900 116.56 down down correct
MTC.US Mmtec Inc 20260617 0 2.84 3.13 2.84 2.88 36200 2.88 up up correct
MTCH.US Match Group Inc 20260617 0 36.08 36.425 35.26 35.31 3629500 35.1225 down down correct
MTEX.US Mannatech Incorporated 20260617 0 5.56 5.86 5.21 5.36 26200 5.36 down down correct
MTLS.US Materialise NV 20260617 0 6.64 6.79 6.61 6.61 85300 6.61 down down correct
MTRX.US Matrix Service Company 20260617 0 13.67 13.84 13.51 13.59 180300 13.59 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260617 0 373.35 380.87 366 367.11 1233100 367.11 down down correct
MU.US Micron Technology Inc 20260617 0 1061.3 1093.67 1014.14 1043.1899 46149200 1043.0295 down down correct
MVBF.US MVB Financial Corp 20260617 0 27.81 27.83 26.79 27.16 34600 27.16 down down correct
MVIS.US MicroVision Inc 20260617 0 0.38 0.4 0.37 0.37 5220600 0.37 down down correct
MVST.US Microvast Holdings Inc 20260617 0 1.28 1.32 1.241 1.26 3201289 1.26 down down correct
MVSTW.US Microvast Holdings Inc 20260617 0 0.0084 0.0084 0.0066 0.007 74975 0.007 down down correct
MXCT.US MaxCyte Inc. 20260617 0 1.14 1.16 1.12 1.13 341300 1.13 down down correct
MYFW.US First Western Financial Inc 20260617 0 29.68 30.63 29.61 30.23 108700 30.23 up up correct
MYGN.US Myriad Genetics Inc 20260617 0 4.26 4.44 4.22 4.38 876800 4.38 up up correct
MYPS.US Playstudios Inc 20260617 0 0.52 0.5562 0.5002 0.55 287591 0.55 up up correct
MYPSW.US MYPSW 20260617 0 0.0004 0.0004 0.0001 0.0001 204262 0.0001 down down correct
MYRG.US MYR Group Inc 20260617 0 447.43 455.91 441.67 444.4 220900 444.4 down down correct
MYSZ.US My Size Inc 20260617 0 0.401 0.465 0.401 0.441 120600 0.441 up up correct
NAII.US Natural Alternatives International Inc 20260617 0 2.46 2.62 2.46 2.51 9300 2.51 up up correct
NATH.US Nathan's Famous Inc 20260617 0 101.76 101.82 101.5 101.57 19474 101.0663 down up incorrect
NATR.US Nature's Sunshine Products Inc 20260617 0 19.99 20.39 19.59 20.08 167700 20.08 up up correct
NAUT.US Nautilus Biotechnology Inc 20260617 0 2.21 2.28 2.15 2.18 291000 2.18 down down correct
NAVI.US Navient Corporation 20260617 0 8.22 8.415 7.925 7.97 2000300 7.97 down down correct
NBIX.US Neurocrine Biosciences Inc 20260617 0 156.62 160.02 155.66 159 1037700 159 up up correct
NBN.US Northeast Bank 20260617 0 127.49 129.78 123.52 124.66 193000 124.66 down down correct
NBST.US Newbury Street Acquisition Corporation 20260617 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260617 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260617 0 47.5 47.74 45.91 46.35 359100 46.35 down down correct
NBTX.US Nanobiotix S.A 20260617 0 34.23 37.1 33.79 36.07 74207 36.07 up up correct
NCMI.US National CineMedia Inc 20260617 0 3.64 3.78 3.61 3.63 553900 3.63 down down correct
NCNA.US NuCana plc 20260617 0 1.81 1.9 1.78 1.86 19100 1.86 up up correct
NCNO.US nCino Inc 20260617 0 14.73 15.85 14.6 15.49 5606500 15.49 up up correct
NCSM.US NCS Multistage Holdings Inc 20260617 0 53.07 53.07 50.15 50.21 23483 50.21 down down correct
NCTY.US The9 Limited 20260617 0 5.17 5.2 4.86 4.94 34800 4.94 down down correct
NDAQ.US Nasdaq Inc 20260617 0 88.5 88.82 82.34 83.29 8564400 83.29 down down correct
NDLS.US Noodles & Company 20260617 0 13.29 13.76 12.83 13.42 19900 13.42 up up correct
NDRA.US ENDRA Life Sciences Inc 20260617 0 4.417 5.1 4.417 5.01 14200 5.01 up up correct
NDSN.US Nordson Corporation 20260617 0 292.9 297.61 289.13 290.22 525100 289.4 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260617 0 25.93 25.99 25.18 25.47 45047 25.24 down down correct
NEGG.US Newegg Commerce Inc 20260617 0 18.11 18.77 17.77 17.77 42500 17.77 down down correct
NEO.US NeoGenomics Inc 20260617 0 10.95 11.01 10.26 10.38 13956700 10.38 down down correct
NEOG.US Neogen Corporation 20260617 0 9.26 9.43 8.89 8.93 1520300 8.93 down down correct
NEON.US Neonode Inc 20260617 0 1.11 1.16 1.09 1.13 216100 1.13 up up correct
NEPH.US Nephros Inc 20260617 0 3.15 3.34 3.15 3.2 15400 3.2 up up correct
NERV.US Minerva Neurosciences Inc 20260617 0 4.38 4.44 4.17 4.19 196900 4.19 down down correct
NESR.US National Energy Services Reunited Corp 20260617 0 24.96 25.366 23.99 24.02 1712900 24.02 down down correct
NEWT.US Newtek Business Services Corp 20260617 0 13.92 14.18 13.57 13.61 319943 13.4271 down down correct
NEXI.US NexImmune Inc 20260617 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260617 0 7.32 7.86 7.285 7.8 3135235 7.8 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260617 0 14.49 14.61 14.33 14.42 269300 14.42 down down correct
NFE.US New Fortress Energy Inc 20260617 0 0.522 0.537 0.509 0.51 3373100 0.51 down down correct
NFLX.US Netflix Inc 20260617 0 78.1 78.45 76.76 76.96 50338800 76.96 down down correct
NHTC.US Natural Health Trends Corp 20260617 0 2.02 2.11 1.81 1.84 81300 1.84 down up incorrect
NICE.US NICE Ltd 20260617 0 86.08 87.63 83.1 83.15 1044700 83.15 down up incorrect
NICHX.US NICHX 20260617 0 25.96 25.96 25.96 25.96 0 25.7652
NIU.US Niu Technologies 20260617 0 2.18 2.22 2.1 2.1 341100 2.1 down down correct
NKSH.US National Bankshares Inc 20260617 0 35.66 36.07 34.72 35 21700 35 down down correct
NKTR.US Nektar Therapeutics 20260617 0 60.27 62.43 60.14 60.92 676700 60.92 up up correct
NKTX.US Nkarta Inc 20260617 0 2.64 2.765 2.585 2.64 556000 2.64
NMFC.US New Mountain Finance Corporation 20260617 0 7.5 7.56 7.29 7.31 972300 7.31 down down correct
NMIH.US NMI Holdings Inc 20260617 0 37.8 38.2 37.335 37.84 715200 37.84 up up correct
NMRD.US Nemaura Medical Inc 20260617 0 0.0002 0.0002 0.0002 0.0002 200 0.0002
NMRK.US Newmark Group Inc 20260617 0 15.25 15.715 14.685 14.74 1295900 14.74 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260617 0 3.22 3.38 3.22 3.305 17700 3.305 up up correct
NNAVW.US NextNav Inc. Warrant 20260617 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260617 0 2.86 2.94 2.76 2.78 514800 2.78 down down correct
NNDM.US Nano Dimension Ltd 20260617 0 1.23 1.37 1.19 1.34 7704377 1.34 up up correct
NNOX.US Nano 20260617 0 1.74 1.82 1.715 1.73 750793 1.73 down down correct
NODK.US NI Holdings Inc 20260617 0 15.57 15.98 15.55 15.73 64500 15.73 up up correct
NOVT.US Novanta Inc 20260617 0 155.91 158.38 149.48 151.43 562100 151.43 down down correct
NPCE.US NeuroPace Inc 20260617 0 15.02 15.7 14.88 15.16 162500 15.16 up up correct
NRC.US National Research Corporation 20260617 0 18.31 18.53 17.61 17.75 92856 17.6117 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260617 0 8.5 8.615 8.325 8.36 661200 8.36 down down correct
NRIM.US Northrim BanCorp Inc 20260617 0 25.44 25.685 24.67 25 226069 25 down up incorrect
NRIX.US Nurix Therapeutics Inc 20260617 0 17.16 18 17.01 17.12 2513900 17.12 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20260617 0 4.01 4.2 3.96 3.98 889741 3.98 down down correct
NSIT.US Insight Enterprises Inc 20260617 0 109.22 109.53 105.55 106.96 404400 106.96 down down correct
NSPR.US InspireMD Inc 20260617 0 0.73 0.75 0.7 0.74 44800 0.74 up up correct
NSSC.US Napco Security Technologies Inc 20260617 0 37.52 37.99 36.04 36.06 397700 36.06 down down correct
NSYS.US Nortech Systems Incorporated 20260617 0 16.3 16.39 15.5 15.5 28400 15.5 down down correct
NTAP.US NetApp Inc 20260617 0 161.51 161.77 154.01 154.81 2292300 154.3412 down down correct
NTCT.US NetScout Systems Inc 20260617 0 40.41 40.41 39.065 39.22 500496 39.22 down down correct
NTES.US NetEase Inc 20260617 0 123.45 124.72 120.59 120.9 2681600 120.9 down down correct
NTGR.US NETGEAR Inc 20260617 0 24.35 24.675 22.47 22.77 559544 22.77 down up incorrect
NTIC.US Northern Technologies International Corporation 20260617 0 8.05 8.22 7.99 8.1 16100 8.1 up up correct
NTLA.US Intellia Therapeutics Inc 20260617 0 14.87 16.73 14.43 15.2 12427200 15.2 up up correct
NTNX.US Nutanix Inc 20260617 0 47.75 48.34 46.38 46.47 4190500 46.47 down down correct
NTRA.US Natera Inc 20260617 0 219.18 231.89 217.72 226.44 1777300 226.44 up up correct
NTRB.US Nutriband Inc. Common Stock 20260617 0 3.29 3.42 3.06 3.06 6006 3.06 down down correct
NTRBW.US Nutriband Inc. Warrant 20260617 0 1.21 1.21 1.21 1.21 0 1.21
NTRS.US Northern Trust Corporation 20260617 0 174.56 176.93 174.24 174.95 906800 174.95 up up correct
NTRSO.US Northern Trust Corporation 20260617 0 18.44 18.52 18.35 18.47 323800 18.47 up down incorrect
NTWK.US NetSol Technologies Inc 20260617 0 4.47 4.55 4.46 4.48 3500 4.48 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260617 0 123.4 123.5 123.3 123.36 4844300 123.36 down down correct
NUWE.US Nuwellis Inc 20260617 0 0.13 0.14 0.13 0.14 86920 4.9 up up correct
NVAX.US Novavax Inc 20260617 0 9.19 9.72 9.12 9.5 3901700 9.5 up up correct
NVCR.US NovoCure Limited 20260617 0 17.53 18 17.36 17.85 1308900 17.85 up up correct
NVDA.US NVIDIA Corporation 20260617 0 208.53 209.21 203.08 204.65 128363508 204.65 down down correct
NVEC.US NVE Corporation 20260617 0 107.29 109.71 101.27 101.77 215300 101.77 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260617 0 569.46 578.93 552.34 554.42 375100 554.42 down up incorrect
NVNO.US enVVeno Medical Corp 20260617 0 10.139 10.4 10 10.2 8400 10.2 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20260617 0 0.0035 0.0039 0.0007 0.0007 26025 0.0007 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260617 0 22.92 23.63 22.3 22.34 20123800 22.34 down down correct
NVVE.US Nuvve Holding Corp 20260617 0 0.3677 0.39 0.36 0.3634 9099 6.5412 down down correct
NWBI.US Northwest Bancshares Inc 20260617 0 14.53 14.71 14.22 14.35 1396758 14.35 down down correct
NWE.US NorthWestern Corporation 20260617 0 69.98 70.44 68.88 69.24 379900 69.24 down down correct
NWFL.US Norwood Financial Corp 20260617 0 31.55 31.77 30.94 31.07 21900 30.7536 down down correct
NWL.US Newell Brands Inc 20260617 0 4.79 5.26 4.76 4.97 18730000 4.97 up up correct
NWPX.US Northwest Pipe Company 20260617 0 132.74 139.64 132.74 138.89 193000 138.89 up up correct
NWS.US News Corporation 20260617 0 29.46 30.305 29.19 29.6 1502779 29.6 up up correct
NWSA.US News Corporation 20260617 0 25.48 26.59 25.48 25.98 6176500 25.98 up up correct
NXPI.US NXP Semiconductors N.V 20260617 0 309.03 310.8 297.76 298.2 2918200 297.1919 down down correct
NXST.US Nexstar Media Group Inc 20260617 0 170.2 172.31 163.67 165.82 508300 165.82 down down correct
NXTC.US NextCure Inc 20260617 0 1.92 2.2 1.88 2.2 184800 2.2 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20260617 0 1.58 1.7 1.58 1.59 1697600 1.59 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260617 0 35.59 36.42 35.38 36.02 73400 36.02 up up correct
OCC.US Optical Cable Corporation 20260617 0 20.21 23 19.23 21.73 578900 21.73 up up correct
OCCI.US OFS Credit Company Inc 20260617 0 2.68 2.7 2.57 2.59 377500 2.5411 down down correct
OCFC.US OceanFirst Financial Corp 20260617 0 18.25 18.53 17.93 18.08 1309716 18.08 down down correct
OCG.US Oriental Culture Holding LTD 20260617 0 1.86 1.99 1.824 1.83 75700 1.83 down down correct
OCGN.US Ocugen Inc 20260617 0 1.195 1.28 1.18 1.23 6326900 1.23 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260617 0 11.86 11.89 11.5 11.57 594100 11.57 down up incorrect
OCUL.US Ocular Therapeutix Inc 20260617 0 9.19 9.745 8.62 9.64 7404000 9.64 up up correct
ODFL.US Old Dominion Freight Line Inc 20260617 0 230.93 233.16 217.7 218.36 2964000 218.36 down down correct
OESX.US Orion Energy Systems Inc 20260617 0 9.43 9.9 9.17 9.69 65159 9.69 up up correct
OFED.US Oconee Federal Financial Corp 20260617 0 18 18 18 18 0 18
OFIX.US Orthofix Medical Inc 20260617 0 9.41 9.69 9.12 9.23 322663 9.23 down down correct
OFLX.US Omega Flex Inc 20260617 0 31.23 32.24 30.58 31.1 28200 30.7522 down down correct
OFS.US OFS Capital Corporation 20260617 0 3.9 4.15 3.89 3.93 208502 3.76 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260617 0 23.72 23.72 23.72 23.72 0 23.4141
OGI.US OrganiGram Holdings Inc 20260617 0 1.01 1.03 0.982 0.987 493100 0.987 down down correct
OKTA.US Okta Inc 20260617 0 115.08 116.76 112.4 113.03 2987500 113.03 down up incorrect
OLB.US The OLB Group Inc 20260617 0 0.4088 0.4222 0.4001 0.4001 168800 0.4001 down up incorrect
OLED.US Universal Display Corporation 20260617 0 90.26 91.52 84.41 84.52 1082400 84.52 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260617 0 82.02 83.58 76.9 77.47 2547300 77.47 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260617 0 9.19 9.815 9.12 9.44 1733700 9.44 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260617 0 2.05 2.05 2.04 2.05 8205900 2.05
OM.US Outset Medical Inc 20260617 0 4.42 4.43 4 4.02 91000 4.02 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260617 0 110.94 113.85 110.94 111.53 125600 111.53 up up correct
OMCL.US Omnicell Inc 20260617 0 39.89 40.56 38.18 38.5 618600 38.5 down down correct
OMER.US Omeros Corporation 20260617 0 9.44 9.93 9.26 9.64 1416800 9.64 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260617 0 0.941 0.974 0.9 0.913 638900 0.913 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260617 0 0.0961 0.1287 0.0961 0.1287 4108 0.1287 up up correct
ON.US ON Semiconductor Corporation 20260617 0 120.24 121.31 112.8 112.92 11303100 112.92 down down correct
ONB.US Old National Bancorp 20260617 0 24.92 25.24 24.34 24.61 3887900 24.61 down down correct
ONCY.US Oncolytics Biotech Inc 20260617 0 0.96 0.97 0.92 0.93 1686400 0.93 down down correct
ONDS.US Ondas Holdings Inc 20260617 0 9.245 9.5 9.08 9.12 49050200 9.12 down down correct
ONEW.US OneWater Marine Inc 20260617 0 11.39 11.55 10.66 10.79 67400 10.79 down down correct
OPBK.US OP Bancorp 20260617 0 13.97 14.385 13.97 14.18 46485 14.18 up up correct
OPCH.US Option Care Health Inc 20260617 0 21.44 21.89 21.35 21.71 2436400 21.71 up up correct
OPEN.US Opendoor Technologies Inc 20260617 0 4.73 4.86 4.45 4.45 42010400 4.45 down down correct
OPHC.US OptimumBank Holdings Inc 20260617 0 5.74 5.88 5.7 5.79 22000 5.79 up up correct
OPK.US OPKO Health Inc 20260617 0 1.39 1.42 1.385 1.41 2053531 1.41 up up correct
OPRA.US Opera Limited 20260617 0 19.07 19.285 18.7 18.79 349656 18.4241 down down correct
OPRT.US Oportun Financial Corporation 20260617 0 5.13 5.33 4.99 5.01 384500 5.01 down down correct
OPRX.US OptimizeRx Corporation 20260617 0 5.28 5.36 5.02 5.08 367800 5.08 down down correct
ORGN.US Origin Materials Inc 20260617 0 1.06 1.125 1.06 1.12 81000 1.12 up up correct
ORGNW.US Origin Materials Inc Warrant 20260617 0 0.0032 0.0032 0.0032 0.0032 95500 0.0032
ORGO.US Organogenesis Holdings Inc 20260617 0 2.37 2.458 2.32 2.34 758600 2.34 down down correct
ORGS.US Orgenesis Inc 20260617 0 0.3184 0.3184 0.3184 0.3184 100 0.3184
ORIC.US ORIC Pharmaceuticals Inc 20260617 0 8.37 8.89 8.28 8.63 1434535 8.63 up down incorrect
ORLY.US O'Reilly Automotive Inc 20260617 0 89.8 91.21 87.79 88.4 8141700 88.4 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260617 0 3.81 3.92 3.765 3.79 237809 3.79 down down correct
ORRF.US Orrstown Financial Services Inc 20260617 0 39.06 39.51 38 38.48 177200 38.48 down down correct
OSBC.US Old Second Bancorp Inc 20260617 0 22.06 22.45 21.5 21.66 435700 21.66 down down correct
OSIS.US OSI Systems Inc 20260617 0 222.69 231.39 216.6 217.51 219000 217.51 down down correct
OSPN.US OneSpan Inc 20260617 0 14.1 14.27 13.69 13.73 463500 13.73 down down correct
OSS.US One Stop Systems Inc 20260617 0 18.32 19.37 17.81 18.18 1223300 18.18 down down correct
OSUR.US OraSure Technologies Inc 20260617 0 4.26 4.58 4.26 4.47 744300 4.47 up up correct
OSW.US OneSpaWorld Holdings Limited 20260617 0 26.17 26.84 26.16 26.76 835700 26.76 up up correct
OTEX.US Open Text Corporation 20260617 0 21.86 22.13 21.02 21.07 2914100 21.07 down down correct
OTLK.US Outlook Therapeutics Inc 20260617 0 1.59 1.7 1.5 1.65 24485100 1.65 up up correct
OTLY.US Oatly Group AB 20260617 0 8.03 8.46 8.03 8.3 199400 8.3 up up correct
OTTR.US Otter Tail Corporation 20260617 0 88.43 89 85.51 86.73 231100 86.73 down down correct
OVBC.US Ohio Valley Banc Corp 20260617 0 48.42 54.96 47.25 47.85 23300 47.5662 down down correct
OVID.US Ovid Therapeutics Inc 20260617 0 2.34 2.48 2.34 2.42 3863500 2.42 up up correct
OVLY.US Oak Valley Bancorp 20260617 0 33.69 34.25 33.05 33.64 51100 33.64 down down correct
OWSCX.US OWSCX 20260617 0 19.35 19.35 19.35 19.35 0 18.9002
OXBR.US Oxbridge Re Holdings Limited 20260617 0 0.99 1.14 0.985 1.03 125582 1.03 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260617 0 0.1072 0.1072 0.1072 0.1072 158063 0.1072
OXLC.US Oxford Lane Capital Corp 20260617 0 8.73 8.78 8.33 8.37 3260100 8.184 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260617 0 24.51 24.521 24.5 24.5 2900 24.5 down down correct
OXLCM.US Oxford Lane Capital Corp 20260617 0 25.01 25.1 24.67 24.835 38280 24.6651 down down correct
OXLCP.US Oxford Lane Capital Corp 20260617 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260617 0 1.33 1.35 1.31 1.33 1040900 1.3004
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260617 0 24.2 24.25 24.2 24.23 1100 23.8873 up up correct
OZK.US Bank OZK 20260617 0 50.17 50.85 48.75 49 1508900 48.5358 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260617 0 16.355 16.439 16.25 16.34 52700 16.34 down down correct
PAA.US Plains All American Pipeline L.P 20260617 0 21.8 21.85 21.5 21.58 2770800 21.58 down down correct
PAAS.US Pan American Silver Corp 20260617 0 52.03 53.99 50.36 50.46 5765200 50.46 down down correct
PACB.US Pacific Biosciences of California Inc 20260617 0 1.35 1.45 1.34 1.34 4798100 1.34 down down correct
PAGP.US Plains GP Holdings L.P 20260617 0 23.74 23.79 23.42 23.5 1260600 23.5 down down correct
PAHC.US Phibro Animal Health Corporation 20260617 0 31.74 32.47 30.67 30.84 238061 30.84 down down correct
PALI.US Palisade Bio Inc 20260617 0 1.79 1.84 1.73 1.76 3952300 1.76 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260617 0 7.6 7.72 7.33 7.46 601300 7.46 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260617 0 279.46 284.32 276.71 282.13 5713800 282.13 up up correct
PASG.US Passage Bio Inc 20260617 0 5.7 5.7 5.3 5.33 20600 5.33 down down correct
PATK.US Patrick Industries Inc 20260617 0 86.55 88.54 84.81 85.61 376400 85.61 down down correct
PAVM.US PAVmed Inc 20260617 0 4.99 5 4.9 5 4600 5 up up correct
PAX.US Patria Investments Limited 20260617 0 11.62 12.06 11.545 11.55 761300 11.55 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260617 0 7.02 7.04 7 7.02 8751300 7.02
PAYS.US PaySign Inc 20260617 0 7.13 7.48 7.11 7.29 407400 7.29 up up correct
PAYX.US Paychex Inc 20260617 0 99.02 100.85 97.06 97.58 3603300 97.58 down down correct
PBFS.US Pioneer Bancorp Inc 20260617 0 16.8 17.14 16.39 16.55 31900 16.55 down down correct
PBHC.US Pathfinder Bancorp Inc 20260617 0 15.84 15.975 15.84 15.84 4024 15.7419
PBLA.US Panbela Therapeutics Inc 20260617 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260617 0 7.16 7.31 7.1 7.23 210100 7.23 up up correct
PCAR.US PACCAR Inc 20260617 0 120.3 121.15 116.36 117.34 5593400 117.34 down down correct
PCB.US PCB Bancorp 20260617 0 26.5 26.715 25.9 26.18 33020 26.18 down down correct
PCRX.US Pacira BioSciences Inc 20260617 0 22.83 23.8 22.57 22.64 342300 22.64 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260617 0 2.06 2.28 2.06 2.15 73800 2.15 up up correct
PCT.US PureCycle Technologies Inc 20260617 0 8.148 9.02 8.148 8.62 8570400 8.62 up up correct
PCTTU.US PureCycle Technologies Inc 20260617 0 11 11 10.84 10.84 2700 10.84 down down correct
PCTTW.US PureCycle Technologies Inc 20260617 0 0.485 0.485 0.485 0.485 8831 0.485
PCTY.US Paylocity Holding Corporation 20260617 0 102.8 104.16 99.7 100.51 832400 100.51 down down correct
PCVX.US Vaxcyte Inc 20260617 0 49.35 51.91 49.35 50.67 1117600 50.67 up up correct
PCYO.US Pure Cycle Corporation 20260617 0 10.89 11.07 10.75 10.93 62800 10.93 up up correct
PDD.US Pinduoduo Inc 20260617 0 81.07 82.11 79.6 79.86 5454600 79.86 down down correct
PDEX.US Pro 20260617 0 63.3 63.7 59.99 60.46 61313 60.46 down down correct
PDFS.US PDF Solutions Inc 20260617 0 63.18 63.6399 60.8045 61.07 575766 61.07 down down correct
PDLB.US PDL Community Bancorp 20260617 0 19.51 19.61 18.95 19.11 74100 19.11 down down correct
PDSB.US PDS Biotechnology Corporation 20260617 0 0.95 1 0.9 0.909 659800 0.909 down down correct
PDSKX.US PDSKX 20260617 0 28.11 28.11 28.11 28.11 0 28.11
PDSRX.US PDSRX 20260617 0 27.85 27.85 27.85 27.85 0 27.85
PDSYX.US PDSYX 20260617 0 28.54 28.54 28.54 28.54 0 28.54
PEB.US PH 20260617 0 18.65 18.71 18.65 18.7 55187 18.3389 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260617 0 42.86 43.625 41.61 42.18 28357 42.18 down down correct
PEBO.US Peoples Bancorp Inc 20260617 0 35.92 36.3 35.25 35.73 278100 35.73 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260617 0 41.25 41.545 40.18 40.49 913300 40.3867 down down correct
PEGA.US Pegasystems Inc 20260617 0 31.93 32.69 30.11 30.23 3645600 30.1997 down down correct
PENN.US Penn National Gaming Inc 20260617 0 22.07 22.09 21.1 21.23 3066200 21.23 down down correct
PEP.US PepsiCo Inc 20260617 0 145.51 145.87 140.85 141.59 10126600 141.59 down down correct
PERI.US Perion Network Ltd 20260617 0 8.63 8.8 8.41 8.45 503000 8.45 down down correct
PESI.US Perma 20260617 0 10.5 11.12 10.5 10.88 230100 10.88 up up correct
PETS.US PetMed Express Inc 20260617 0 1.79 1.83 1.78 1.8 61600 1.8 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260617 0 0.76 0.8 0.76 0.78 19194 0.78 up up correct
PETZ.US TDH Holdings Inc 20260617 0 1.49 1.6 1.482 1.51 12300 1.51 up up correct
PFALX.US PFALX 20260617 0 6.86 6.86 6.86 6.86 0 6.8072
PFBC.US Preferred Bank 20260617 0 99.98 101.16 97.72 98.39 184300 97.658 down down correct
PFFLX.US PFFLX 20260617 0 6.86 6.86 6.86 6.86 0 6.8082
PFG.US Principal Financial Group Inc 20260617 0 110.26 111.74 110.03 110.22 1137900 110.22 down down correct
PFIS.US Peoples Financial Services Corp 20260617 0 62.04 63.64 61.04 61.79 43600 61.79 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260617 0 7.83 7.89 7.56 7.58 1136800 7.4921 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260617 0 23.85 23.85 23.85 23.85 0 23.5161
PGC.US Peapack 20260617 0 45.25 45.72 43.55 43.96 197700 43.96 down down correct
PGEN.US Precigen Inc 20260617 0 4.76 4.9 4.71 4.73 3834300 4.73 down down correct
PGNY.US Progyny Inc 20260617 0 26.57 26.84 26.15 26.31 1178700 26.31 down down correct
PHAR.US Pharming Group NV 20260617 0 12.56 12.972 12.56 12.65 1800 12.65 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260617 0 10.49 11.18 10.49 11 860700 11 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260617 0 1.08 1.125 1.07 1.08 146100 1.08
PHUN.US Phunware Inc 20260617 0 1.95 1.985 1.92 1.93 73300 1.93 down down correct
PHVS.US Pharvaris N.V 20260617 0 31.46 33.5 31.38 33.41 287420 33.41 up up correct
PI.US Impinj Inc 20260617 0 132.74 132.74 122.31 123.62 357500 123.62 down down correct
PIIVX.US PIIVX 20260617 0 55 55 55 55 0 55
PINC.US Premier Inc 20260617 0 50.18 50.18 50.0649 50.0649 2119 49.8909 down down correct
PKBK.US Parke Bancorp Inc 20260617 0 31.65 32.05 31.0101 31.41 64185 31.2245 down down correct
PKOH.US Park 20260617 0 34.79 35.56 34.32 34.61 58000 34.61 down down correct
PLAB.US Photronics Inc 20260617 0 31.37 32.5 30.96 31.01 1370500 31.01 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260617 0 11.56 12.22 10.95 11.19 2603900 11.19 down down correct
PLBC.US Plumas Bancorp 20260617 0 55.44 56.41 54.26 54.75 88000 54.75 down down correct
PLBY.US PLBY Group Inc 20260617 0 1.52 1.54 1.43 1.43 455474 1.43 down down correct
PLCE.US The Children's Place Inc 20260617 0 3.47 3.69 3.44 3.48 482600 3.48 up up correct
PLMR.US Palomar Holdings Inc 20260617 0 112.69 115.625 112.69 114.42 219400 114.42 up up correct
PLPC.US Preformed Line Products Company 20260617 0 373.98 384.94 362.62 364.28 103300 364.0937 down down correct
PLRX.US Pliant Therapeutics Inc 20260617 0 1.19 1.2 1.17 1.18 303539 1.18 down down correct
PLSE.US Pulse Biosciences Inc 20260617 0 24.91 25.94 24.755 25.45 196700 25.45 up up correct
PLTK.US Playtika Holding Corp 20260617 0 3.36 3.6 3.345 3.49 3081200 3.49 up up correct
PLUG.US Plug Power Inc 20260617 0 2.72 2.89 2.65 2.65 79489000 2.65 down down correct
PLUS.US ePlus inc 20260617 0 81.68 83.86 79 80.36 218200 80.36 down down correct
PLXS.US Plexus Corp 20260617 0 294.19 298.39 290.64 294.03 311400 294.03 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260617 0 0.7906 0.82 0.7815 0.7872 77700 0.7872 down down correct
PMFLX.US PMFLX 20260617 0 10.14 10.14 10.14 10.14 0 10.1042
PMT.US PC 20260617 0 17.96 18.09 17.96 18.08 11221 18.08 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260617 0 18.7 18.7 17.8 17.84 21500 17.84 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260617 0 1.09 1.14 1.06 1.1 200400 1.1 up up correct
PNBK.US Patriot National Bancorp Inc 20260617 0 0.96 1.09 0.95 1.08 426300 1.08 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260617 0 98.09 99.26 94.66 95.58 1432052 95.58 down down correct
PNNT.US PennantPark Investment Corporation 20260617 0 3.68 3.74 3.6 3.6 1084100 3.5573 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260617 0 176.91 180.72 174.94 177.25 118100 177.25 up up correct
PNTG.US The Pennant Group Inc 20260617 0 33.53 34.68 32.7 34.58 487100 34.58 up up correct
PODD.US Insulet Corporation 20260617 0 147.96 150.82 142.55 143.52 1542200 143.52 down up incorrect
POLA.US Polar Power Inc 20260617 0 1.75 1.8199 1.63 1.72 104508 1.72 down down correct
POOL.US Pool Corporation 20260617 0 198.08 204 192.48 194.34 1020300 194.34 down up incorrect
POW.US Powered Brands 20260617 0 30.99 31.6 30.85 30.891 62200 30.891 down down correct
POWI.US Power Integrations Inc 20260617 0 79.45 84.6 78.08 80.73 852000 80.73 up down incorrect
POWL.US Powell Industries Inc 20260617 0 297.54 306 290.72 294.03 541100 294.03 down up incorrect
POWW.US AMMO Inc 20260617 0 1.96 2 1.93 1.94 712000 1.94 down down correct
POWWP.US AMMO Inc 20260617 0 23.75 24.063 23.67 23.67 4300 23.67 down down correct
PPBT.US Purple Biotech Ltd 20260617 0 1.62 1.85 1.595 1.76 116000 1.76 up up correct
PPC.US Pilgrim's Pride Corporation 20260617 0 28.67 29.03 28.16 28.35 1267700 28.35 down down correct
PPIH.US Perma 20260617 0 26.62 27.95 26.53 27.31 116300 27.31 up up correct
PPSI.US Pioneer Power Solutions Inc 20260617 0 4.42 4.48 4.22 4.28 60535 4.28 down down correct
PPTA.US Midas Gold Corp. 20260617 0 25.68 26.96 24.86 24.9 7378400 24.9 down up incorrect
PRAA.US PRA Group Inc 20260617 0 15.52 15.98 14.56 15 1213300 15 down down correct
PRAX.US Praxis Precision Medicines Inc 20260617 0 259.08 277 259.08 270.01 473500 270.01 up up correct
PRCH.US Porch Group Inc 20260617 0 11.35 12.7 11.211 12.25 3284000 12.25 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260617 0 21.97 22.63 20.67 20.91 2798900 20.91 down down correct
PRDO.US Perdoceo Education Corporation 20260617 0 31.93 32.11 31.29 31.77 440800 31.77 down down correct
PRFX.US PainReform Ltd 20260617 0 1.72 1.99 1.72 1.85 805535 1.85 up up correct
PRGS.US Progress Software Corporation 20260617 0 31.16 31.8 29.8 30.08 810500 30.08 down down correct
PRIM.US Primoris Services Corporation 20260617 0 104.18 105.62 101.47 101.66 1008371 101.5764 down up incorrect
PRIVX.US Sharespost 100 Fund 20260617 0 53.96 53.96 53.96 53.96 0 53.96
PRLD.US Prelude Therapeutics Incorporated 20260617 0 4.2 4.43 4.07 4.35 317600 4.35 up up correct
PRLVX.US PRLVX 20260617 0 52.87 52.87 52.87 52.87 0 52.87
PROF.US Profound Medical Corp 20260617 0 6.74 6.97 6.55 6.57 91700 6.57 down down correct
PROV.US Provident Financial Holdings Inc 20260617 0 17.12 17.15 17.05 17.09 4800 17.09 down down correct
PRPH.US ProPhase Labs Inc 20260617 0 0.0751 0.0794 0.075 0.0752 144549 0.0752 up up correct
PRPL.US Purple Innovation Inc 20260617 0 0.4299 0.4385 0.4084 0.413 10212 10.325 down down correct
PRPO.US Precipio Inc 20260617 0 22 22.95 21.372 22.36 34500 22.36 up down incorrect
PRQR.US ProQR Therapeutics N.V 20260617 0 1.51 1.7093 1.51 1.67 913336 1.67 up up correct
PRTA.US Prothena Corporation plc 20260617 0 8.39 8.72 8.39 8.49 542968 8.49 up up correct
PRTC.US PureTech Health plc 20260617 0 17.34 17.34 17.34 17.34 432 17.34
PRTH.US Priority Technology Holdings Inc 20260617 0 6.41 6.65 6.4 6.47 415500 6.47 up up correct
PRTS.US CarParts.com Inc 20260617 0 6.76 6.78 6.356 6.41 10043 6.41 down down correct
PRVA.US Privia Health Group Inc 20260617 0 23.35 23.585 23.09 23.41 716400 23.41 up up correct
PSA.US PQ 20260617 0 15.29 15.4399 15.29 15.3 50657 15.3 up down incorrect
PSEC.US Prospect Capital Corporation 20260617 0 2.24 2.26 2.2 2.2 5699700 2.1661 down down correct
PSHG.US Performance Shipping Inc 20260617 0 1.82 1.82 1.68 1.69 130300 1.69 down down correct
PSMT.US PriceSmart Inc 20260617 0 178.38 180.27 176.34 178.43 271400 178.43 up up correct
PSNL.US Personalis Inc 20260617 0 9.7 10.63 9.517 9.75 3261500 9.75 up up correct
PSTV.US Plus Therapeutics Inc 20260617 0 4.56 4.57 4.28 4.31 177700 4.31 down down correct
PTC.US PTC Inc 20260617 0 116.41 119.44 114.14 116.94 2694000 116.94 up up correct
PTCT.US PTC Therapeutics Inc 20260617 0 75.56 79.6 74.865 78.53 3183600 78.53 up up correct
PTEN.US Patterson 20260617 0 10.37 10.56 10.24 10.3 10224100 10.3 down down correct
PTGX.US Protagonist Therapeutics Inc 20260617 0 110.84 113.47 110.11 111.44 742500 111.44 up up correct
PTIX.US Protagenic Therapeutics Inc 20260617 0 0.41 0.41 0.41 0.41 2300 0.41
PTLO.US Portillo's Inc. Class A Common Stock 20260617 0 4.33 4.455 4.195 4.22 1047200 4.22 down down correct
PTON.US Peloton Interactive Inc 20260617 0 5.72 5.89 5.51 5.53 8899500 5.53 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260617 0 0.008 0.008 0.006 0.006 19300 0.006 down down correct
PUBM.US PubMatic Inc 20260617 0 11.53 11.73 11.295 11.3 397000 11.3 down down correct
PUCK.US Goal Acquisitions Corp 20260617 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260617 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260617 0 1.49 1.5 1.46 1.5 12700 1.5 up up correct
PWP.US Perella Weinberg Partners 20260617 0 16.4 17.22 15.955 15.98 1180200 15.98 down down correct
PXLW.US Pixelworks Inc 20260617 0 6.4 6.62 6.35 6.37 32800 6.37 down down correct
PXS.US Pyxis Tankers Inc 20260617 0 4.46 4.52 4.39 4.39 16800 4.39 down down correct
PYPD.US PolyPid Ltd 20260617 0 4.61 4.755 4.56 4.56 24300 4.56 down up incorrect
PYPL.US PayPal Holdings Inc 20260617 0 43.59 44.74 42.05 42.08 19133700 42.08 down down correct
PYXS.US Pyxis Oncology Inc. 20260617 0 1.78 1.96 1.78 1.9 390100 1.9 up up correct
PZZA.US Papa John's International Inc 20260617 0 32.78 36.59 32.75 36.42 2271800 36.42 up up correct
QCOM.US QUALCOMM Incorporated 20260617 0 219.04 221.32 212.68 212.97 11955800 212.97 down down correct
QCRH.US QCR Holdings Inc 20260617 0 95.3 96.98 93.47 94.53 180703 94.43 down down correct
QDEL.US Quidel Corporation 20260617 0 13.91 14.36 13.01 13.13 1484700 13.13 down down correct
QFIN.US 360 DigiTech Inc 20260617 0 15.13 15.46 14.97 15.03 877000 15.03 down down correct
QH.US Quhuo Limited 20260617 0 8.55 10.9 8.55 10.52 139400 10.52 up up correct
QLYS.US Qualys Inc 20260617 0 112.36 114.95 111 112.18 820100 112.18 down down correct
QMCO.US Quantum Corporation 20260617 0 14.76 15.78 13.76 14.95 1095100 14.95 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260617 0 4.655 4.655 4.46 4.62 10600 4.62 down down correct
QNST.US QuinStreet Inc 20260617 0 12.84 13.07 12.73 12.77 662130 12.77 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260617 0 30.12 30.47 29.5 29.54 102500 29.54 down down correct
QRHC.US Quest Resource Holding Corporation 20260617 0 1.48 1.54 1.38 1.42 39300 1.42 down down correct
QRVO.US Qorvo Inc 20260617 0 98.47 98.49 94.54 94.65 932300 94.65 down down correct
QSI.US Quantum 20260617 0 0.97 0.996 0.931 0.944 3473100 0.944 down up incorrect
QSIAW.US Quantum 20260617 0 0.1994 0.1994 0.1994 0.1994 0 0.1994
QTRX.US Quanterix Corporation 20260617 0 3.03 3.22 2.825 2.88 1412400 2.88 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260617 0 10.31 10.435 9.68 9.77 12932700 9.77 down up incorrect
QUIK.US QuickLogic Corporation 20260617 0 20.95 21.76 20.71 20.86 355761 20.86 down down correct
QURE.US uniQure N.V 20260617 0 43.55 49.7 42.5 48.16 19709000 48.16 up up correct
RAIL.US FreightCar America Inc 20260617 0 8.7 9.54 8.7 9.22 373100 9.22 up up correct
RAIN.US Rain Therapeutics Inc 20260617 0 2.207 2.207 1.99 2.18 30000 2.18 down down correct
RAND.US Rand Capital Corporation 20260617 0 10.29 10.345 10.29 10.345 2052 10.345 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260617 0 0.75 0.8 0.75 0.765 556300 0.765 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260617 0 25.09 27.9 25.09 26.91 3243000 26.91 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20260617 0 3.23 3.33 3.22 3.25 29300 3.25 up down incorrect
RBB.US RBB Bancorp 20260617 0 25.66 26.12 24.66 24.96 229200 24.96 down down correct
RBBN.US Ribbon Communications Inc 20260617 0 2.62 2.66 2.55 2.56 943300 2.56 down down correct
RBCAA.US Republic Bancorp Inc 20260617 0 84.96 87.5 83.76 84.69 174615 84.195 down down correct
RBCN.US Rubicon Technology Inc 20260617 0 5.68 5.68 5.68 5.68 0 5.68
RBKB.US Rhinebeck Bancorp Inc 20260617 0 17.1399 17.53 16.81 16.99 81445 12.1618 down down correct
RCAT.US Red Cat Holdings Inc 20260617 0 10.9 11.705 10.571 11.2 12945600 11.2 up up correct
RCEL.US AVITA Medical Inc 20260617 0 3.92 4.14 3.86 3.94 272600 3.94 up up correct
RCILX.US RCILX 20260617 0 9.03 9.03 9.03 9.03 0 9.03
RCKT.US Rocket Pharmaceuticals Inc 20260617 0 2.82 3.25 2.82 3.16 4537500 3.16 up up correct
RCKY.US Rocky Brands Inc 20260617 0 40.11 40.84 39.67 40 45636 40 down down correct
RCMT.US RCM Technologies Inc 20260617 0 26.6 27.01 25.52 25.81 114700 25.81 down down correct
RCON.US Recon Technology Ltd 20260617 0 0.5 0.53 0.5 0.5 23500 0.5
RDCM.US RADCOM Ltd 20260617 0 12.89 13.09 12.36 12.47 74400 12.47 down down correct
RDHL.US RedHill Biopharma Ltd 20260617 0 0.8 0.805 0.78 0.785 56300 0.785 down down correct
RDI.US Reading International Inc 20260617 0 1.25 1.3 1.21 1.3 16900 1.3 up up correct
RDIB.US Reading International Inc 20260617 0 9.97 10.1 9.09 9.3 4881 9.3 down down correct
RDNT.US RadNet Inc 20260617 0 55.74 56.245 50.82 52.82 1510600 52.82 down down correct
RDVT.US Red Violet Inc 20260617 0 55.4 56.6 55.245 55.5 68500 55.5 up down incorrect
RDWR.US Radware Ltd 20260617 0 28.07 28.42 27.26 27.33 194700 27.33 down up incorrect
REAL.US The RealReal Inc 20260617 0 11.44 11.99 11.15 11.39 3038700 11.39 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260617 0 1.74 1.78 1.69 1.71 4161509 1.71 down down correct
REE.US REE Automotive Ltd. 20260617 0 0.38 0.392 0.34 0.347 139700 0.347 down down correct
REED.US Reed's Inc 20260617 0 1.53 1.53 1.36 1.45 27700 1.45 down down correct
REFR.US Research Frontiers Incorporated 20260617 0 0.68 0.7 0.64 0.64 15900 0.64 down down correct
REG.US Regency Centers Corporation 20260617 0 78.9 78.93 77.02 77.37 2236000 77.37 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260617 0 615.16 620 602.13 607.93 1299500 607.93 down down correct
REKR.US Rekor Systems Inc 20260617 0 0.7 0.718 0.688 0.701 2145000 0.701 up up correct
RELL.US Richardson Electronics Ltd 20260617 0 17.58 18.03 17.38 17.45 132700 17.45 down down correct
RELY.US Remitly Global Inc. Common Stock 20260617 0 20.36 21.23 20.3 20.43 6932500 20.43 up up correct
REPL.US Replimune Group Inc 20260617 0 9.49 10.401 9.12 10 4316700 10 up up correct
RETO.US ReTo Eco 20260617 0 2.645 2.77 2.5613 2.71 10501 2.71 up up correct
REYN.US Reynolds Consumer Products Inc 20260617 0 23.54 23.78 23.14 23.33 1172200 23.33 down down correct
RFIL.US RF Industries Ltd 20260617 0 16.45 17.76 16.065 16.86 348878 16.86 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260617 0 16.8 17.01 14.27 14.82 198300 14.82 down down correct
RGCO.US RGC Resources Inc 20260617 0 24.07 24.41 23.79 23.79 10400 23.5946 down down correct
RGEN.US Repligen Corporation 20260617 0 132.9 136.54 130.71 133.55 1352500 133.55 up up correct
RGLD.US Royal Gold Inc 20260617 0 219.37 227.79 217.27 218.42 1309800 217.8981 down down correct
RGNX.US REGENXBIO Inc 20260617 0 7.18 8.73 7.18 7.9 4964700 7.9 up up correct
RGP.US Resources Connection Inc 20260617 0 4.39 4.49 4.27 4.29 593211 4.29 down down correct
RIBT.US RiceBran Technologies 20260617 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260617 0 27.37 28.32 26.96 27.5 62500 27.5 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260617 0 32.71 34.39 32.71 33.37 264172 33.37 up up correct
RILY.US B. Riley Financial Inc 20260617 0 8.92 9.29 8.76 8.79 574100 8.79 down down correct
RILYN.US B. Riley Financial Inc 20260617 0 24.92 24.95 24.92 24.93 14700 24.5261 up up correct
RILYP.US B. Riley Financial Inc 20260617 0 16.21 16.615 16.02 16.08 14800 16.08 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260617 0 21.47 21.75 21.34 21.34 6600 20.9564 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260617 0 19.75 19.95 19.7362 19.745 10484 19.4075 down down correct
RIOT.US Riot Blockchain Inc 20260617 0 27.26 28.79 27.087 27.43 11366000 27.43 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260617 0 15.995 16.945 15.97 16.26 34148200 16.26 up up correct
RKDA.US Arcadia Biosciences Inc 20260617 0 0.85 0.85 0.793 0.837 73500 0.837 down down correct
RKLB.US Rocket Lab USA Inc. 20260617 0 104.12 111.34 104.04 107.98 28723000 107.98 up up correct
RLAY.US Relay Therapeutics Inc 20260617 0 15.2 15.98 15.185 15.56 2863500 15.56 up up correct
RLMD.US Relmada Therapeutics Inc 20260617 0 6.55 6.92 6.48 6.6 1358724 6.6 up up correct
RLYB.US Rallybio Corporation Common Stock 20260617 0 16.06 16.15 15.76 15.92 36500 15.92 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260617 0 14.65 14.94 14.59 14.68 31500 14.68 up up correct
RMBS.US Rambus Inc 20260617 0 137.88 138.25 129.74 130.1 2365900 130.1 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260617 0 1.6 1.6 1.46 1.47 40400 1.47 down down correct
RMNI.US Rimini Street Inc 20260617 0 4.14 4.26 4.095 4.11 480900 4.11 down down correct
RMR.US The RMR Group Inc 20260617 0 20.51 20.74 20.29 20.32 134600 19.877 down down correct
RMTI.US Rockwell Medical Inc 20260617 0 0.66 0.6867 0.65 0.6505 16054 6.505 down down correct
RNA.US Avidity Biosciences Inc 20260617 0 12.73 12.825 12.28 12.48 190259 12.48 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260617 0 5.3006 5.8723 5.09 5.35 21295 5.35 up up correct
RNST.US Renasant Corporation 20260617 0 41.71 42.16 40.85 41.2 631800 41.2 down down correct
RNW.US Renew Energy Global PLC 20260617 0 6.25 6.33 6.13 6.19 2024700 6.19 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260617 0 0.003 0.004 0.003 0.004 2100 0.004 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260617 0 0.881 0.92 0.872 0.891 137900 0.891 up up correct
ROAD.US Construction Partners Inc 20260617 0 122.5 125.7 119.79 120.26 541900 120.26 down down correct
ROCK.US Gibraltar Industries Inc 20260617 0 41.16 42.9 40.4 40.52 394000 40.52 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260617 0 30.54 31.52 30.5 31.2 7849200 31.2 up up correct
ROKU.US Roku Inc 20260617 0 138.1 140.32 137.17 137.29 11526100 137.29 down down correct
ROOT.US Root Inc 20260617 0 57 57.745 48.26 48.5 363500 48.5 down down correct
ROST.US Ross Stores Inc 20260617 0 234.5 237.31 231.9 233.25 2294200 233.25 down up incorrect
RPAY.US Repay Holdings Corporation 20260617 0 3.3 3.515 3.245 3.32 738500 3.32 up down incorrect
RPD.US Rapid7 Inc 20260617 0 6.83 7.115 6.68 6.77 2042100 6.77 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260617 0 1.67 1.775 1.67 1.68 276700 1.68 up down incorrect
RPRX.US Royalty Pharma plc 20260617 0 54.21 54.51 53.56 53.7 3145400 53.7 down up incorrect
RRBI.US Red River Bancshares Inc 20260617 0 89.3 90.28 87.15 87.97 56300 87.97 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260617 0 6.05 6.47 5.95 6.31 612700 6.31 up down incorrect
RRR.US Red Rock Resorts Inc 20260617 0 60.37 61.12 58.82 59.13 598100 59.13 down up incorrect
RSSS.US Research Solutions Inc 20260617 0 2.24 2.29 2.23 2.24 44700 2.24
RSVR.US Reservoir Media Inc 20260617 0 10.13 10.27 10.13 10.2 41000 10.2 up up correct
RSVRW.US Reservoir Media Management Inc 20260617 0 0.12 0.12 0.12 0.12 200 0.12
RUN.US Sunrun Inc 20260617 0 12.66 12.97 12.235 12.44 8079900 12.44 down down correct
RUSHA.US Rush Enterprises Inc 20260617 0 70.09 71.05 67.33 67.93 483500 67.93 down down correct
RUSHB.US Rush Enterprises Inc 20260617 0 72.1 72.4 69.08 70.18 88600 70.18 down down correct
RVMD.US Revolution Medicines Inc 20260617 0 156.75 161.635 156.444 157.77 2227400 157.77 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260617 0 0.6122 0.63 0.5801 0.5825 86571 0.5825 down down correct
RVSB.US Riverview Bancorp Inc 20260617 0 5.68 5.76 5.61 5.73 46200 5.7083 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260617 0 5.72 5.74 5.455 5.49 650700 5.49 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260617 0 3.18 3.34 3.07 3.11 22173100 3.11 down down correct
RXST.US RxSight Inc. Common Stock 20260617 0 4.71 4.83 4.56 4.59 860960 4.59 down down correct
RXT.US Rackspace Technology Inc 20260617 0 6.035 8.6 6.035 7.53 65691440 7.53 up up correct
RYAAY.US Ryanair Holdings plc 20260617 0 61.73 62.08 60.56 60.64 712800 60.64 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260617 0 89.82 96.11 89.82 95.83 1741100 95.83 up up correct
RZLT.US Rezolute Inc 20260617 0 4.63 4.94 4.575 4.79 3081700 4.79 up up correct
SABR.US Sabre Corporation 20260617 0 1.95 2.005 1.85 1.86 5460800 1.86 down down correct
SABS.US SAB Biotherapeutics Inc 20260617 0 3.72 3.89 3.66 3.86 712600 3.86 up up correct
SABSW.US SAB Biotherapeutics Inc 20260617 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260617 0 70.46 71.27 70.33 70.79 198500 70.79 up up correct
SAIA.US Saia Inc 20260617 0 456.42 456.42 422.34 425.86 709600 425.86 down down correct
SALM.US Salem Media Group Inc 20260617 0 0.945 0.9551 0.945 0.95 62561 0.95 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260617 0 10.72 11.02 10.5 10.51 38300 10.51 down down correct
SANA.US Sana Biotechnology Inc 20260617 0 2.85 3.215 2.848 3.04 6254600 3.04 up up correct
SANM.US Sanmina Corporation 20260617 0 254.94 257 239.49 242.77 916000 242.77 down up incorrect
SANW.US S&W Seed Company 20260617 0 0.03 0.03 0.03 0.03 789 0.03
SATS.US EchoStar Corporation 20260617 0 120 124.2 110.58 111.7 14920390 111.7 down down correct
SBAC.US SBA Communications Corporation 20260617 0 194.09 196.71 190.95 191.57 917900 191.57 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260617 0 31.1 31.57 30.38 30.6 1570200 30.6 down down correct
SBET.US Sharplink Gaming Ltd 20260617 0 5.5 5.77 5.36 5.36 8802300 5.36 down down correct
SBFG.US SB Financial Group Inc 20260617 0 22.31 22.93 22.13 22.51 26400 22.51 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260617 0 13.76 13.91 13.52 13.66 469665 13.66 down down correct
SBLK.US Star Bulk Carriers Corp 20260617 0 26.67 27.07 26.65 26.75 1292229 26.75 up up correct
SBNY.US Signature Bank 20260617 0 0.325 0.49 0.325 0.49 2600 0.49 up up correct
SBRA.US Sabra Health Care REIT Inc 20260617 0 18.35 18.53 17.97 18.05 2757800 18.05 down down correct
SBSI.US Southside Bancshares Inc 20260617 0 33.7 33.9 32.72 33.15 100100 33.15 down down correct
SBUX.US Starbucks Corporation 20260617 0 100.54 101.81 98.69 99.82 6932300 99.82 down down correct
SCHL.US Scholastic Corporation 20260617 0 42.08 43.35 42.04 42.75 260400 42.75 up up correct
SCKT.US Socket Mobile Inc 20260617 0 0.91 0.95 0.87 0.88 601900 0.88 down down correct
SCOR.US comScore Inc 20260617 0 7.24 7.52 7.14 7.25 276644 7.25 up up correct
SCPS.US Scopus BioPharma Inc 20260617 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260617 0 49 49.45 48.2 48.64 267008 48.64 down down correct
SCVL.US Shoe Carnival Inc 20260617 0 16.51 16.86 15.98 16.01 364598 15.8296 down down correct
SCYX.US SCYNEXIS Inc 20260617 0 4.11 4.15 3.8 3.8 107778 3.8 down up incorrect
SDGR.US Schrödinger Inc 20260617 0 14.885 16.3 14.75 15.53 1484900 15.53 up up correct
SEAC.US SeaChange International Inc 20260617 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260617 0 7.1 8.64 7.1 7.62 157800 7.62 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260617 0 0.059 0.059 0.059 0.059 200 0.059
SEDG.US SolarEdge Technologies Inc 20260617 0 59 59 54.4 54.68 2591700 54.68 down down correct
SEED.US Origin Agritech Limited 20260617 0 0.97 0.99 0.97 0.98 16800 0.98 up up correct
SEER.US Seer Inc 20260617 0 1.71 1.74 1.71 1.72 65914 1.72 up up correct
SEIC.US SEI Investments Company 20260617 0 90.36 91.54 90.13 91.01 647700 91.01 up up correct
SELF.US Global Self Storage Inc 20260617 0 5.18 5.18 5.07 5.1 13700 5.1 down down correct
SENEA.US Seneca Foods Corporation 20260617 0 163.5 164.83 153.36 156.01 142400 156.01 down down correct
SENEB.US Seneca Foods Corporation 20260617 0 160.99 160.99 160.99 160.99 17 160.99
SERA.US Sera Prognostics Inc. Class A Common Stock 20260617 0 1.85 1.975 1.85 1.89 25200 1.89 up up correct
SFBC.US Sound Financial Bancorp Inc 20260617 0 41.31 42.48 41.31 42.48 3801 42.48 up up correct
SFBS.US ServisFirst Bancshares Inc 20260617 0 81.14 82.17 78.79 79.69 311300 79.3409 down down correct
SFIX.US Stitch Fix Inc 20260617 0 4.13 4.24 3.82 3.84 3113600 3.84 down down correct
SFM.US Sprouts Farmers Market Inc 20260617 0 83.15 83.53 79.43 79.66 1793400 79.66 down down correct
SFNC.US Simmons First National Corporation 20260617 0 22.03 22.22 21.49 21.71 1376500 21.71 down down correct
SFST.US Southern First Bancshares Inc 20260617 0 58.84 59.36 57.31 57.95 157500 57.95 down down correct
SGA.US Saga Communications Inc 20260617 0 8.86 9.1 8.86 8.9 11200 8.9 up up correct
SGC.US Superior Group of Companies Inc 20260617 0 13.44 13.87 13.25 13.41 31900 13.41 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260617 0 5.01 5.219 4.92 5.01 150000 5.01
SGML.US Sigma Lithium Corporation Common Shares 20260617 0 14.96 15.64 14.526 14.8 1243900 14.8 down down correct
SGMO.US Sangamo Therapeutics Inc 20260617 0 0.18 0.185 0.165 0.1785 1536420 0.1785 down down correct
SGRP.US SPAR Group Inc 20260617 0 0.8 0.82 0.77 0.8 68800 0.8
SGRY.US Surgery Partners Inc 20260617 0 15.12 15.12 14.15 14.23 868000 14.23 down down correct
SHBI.US Shore Bancshares Inc 20260617 0 22.17 22.445 21.55 21.74 224454 21.74 down down correct
SHC.US Sotera Health Company 20260617 0 16.01 16.5 15.39 15.46 3031900 15.46 down down correct
SHEN.US Shenandoah Telecommunications Company 20260617 0 15.38 15.39 14.32 14.5 568200 14.5 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260617 0 15.67 15.86 15.1 15.22 161500 15.005 down down correct
SHLS.US Shoals Technologies Group Inc 20260617 0 9.83 10.365 9.405 9.44 6832700 9.44 down down correct
SHO.US PI 20260617 0 21.5 21.53 21.3313 21.5 37361 21.1447
SHOO.US Steven Madden Ltd 20260617 0 44.48 45.09 42.83 42.84 1535900 42.84 down up incorrect
SIBN.US SI 20260617 0 15.28 16 15.165 15.21 630981 15.21 down down correct
SIEB.US Siebert Financial Corp 20260617 0 2.02 2.04 1.945 1.95 18708 1.95 down down correct
SIFY.US Sify Technologies Limited 20260617 0 15.62 16.44 15.19 15.26 99100 15.26 down down correct
SIGA.US SIGA Technologies Inc 20260617 0 4.32 4.36 4.25 4.31 504200 4.31 down down correct
SIGI.US Selective Insurance Group Inc 20260617 0 92.06 93.73 91.97 92.63 512200 92.63 up up correct
SIGIP.US Selective Insurance Group Inc 20260617 0 15.985 16.02 15.94 15.976 2000 15.976 down down correct
SILC.US Silicom Ltd 20260617 0 45.9 47.95 43.5 44.53 168500 44.53 down down correct
SIMO.US Silicon Motion Technology Corporation 20260617 0 291.85 316.28 287.76 307.12 1095500 307.12 up up correct
SINT.US Sintx Technologies Inc 20260617 0 2.12 2.193 2.02 2.08 48300 2.08 down down correct
SIRI.US Sirius XM Holdings Inc 20260617 0 27.78 28.39 27.54 27.93 4322200 27.93 up up correct
SISI.US Shineco Inc 20260617 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260617 0 700.11 707.8 672.46 677.21 394900 677.21 down down correct
SJ.US Scienjoy Holding Corporation 20260617 0 0.97 0.983 0.826 0.84 72700 0.84 down down correct
SKIN.US The Beauty Health Company 20260617 0 0.652 0.709 0.64 0.65 644600 0.65 down up incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260617 0 1.26 1.32 1.18 1.2 513200 1.2 down up incorrect
SKYT.US SkyWater Technology Inc 20260617 0 36.58 37.0214 35.77 35.97 509508 35.97 down up incorrect
SKYW.US SkyWest Inc 20260617 0 91.88 93.78 91.48 91.72 392600 91.72 down up incorrect
SLAB.US Silicon Laboratories Inc 20260617 0 219.72 219.72 218.31 218.61 1003900 218.61 down up incorrect
SLDB.US Solid Biosciences Inc 20260617 0 7.11 7.595 7.09 7.31 3405270 7.31 up up correct
SLGL.US Sol 20260617 0 71.79 72.48 70.1 70.36 26100 70.36 down down correct
SLGN.US Silgan Holdings Inc 20260617 0 41.63 42.72 41.5 41.87 857400 41.87 up up correct
SLM.US SLM Corporation 20260617 0 22.49 23.56 22.41 22.95 3089400 22.95 up up correct
SLMBP.US SLM Corporation 20260617 0 75 75.05 75 75.05 1300 75.05 up down incorrect
SLN.US Silence Therapeutics plc 20260617 0 6.73 7.23 6.61 6.76 341300 6.76 up down incorrect
SLNG.US Stabilis Solutions Inc 20260617 0 4.07 4.37 3.97 4.32 45273 4.32 up down incorrect
SLNH.US Soluna Holdings Inc 20260617 0 1.72 1.89 1.68 1.77 18843200 1.77 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260617 0 11 11.1 10.52 10.695 15000 10.695 down up incorrect
SLP.US Simulations Plus Inc 20260617 0 18.2 18.3 18.14 18.25 1428800 18.25 up up correct
SLRC.US SLR Investment Corp 20260617 0 12.54 12.55 12.32 12.35 331300 12.35 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260617 0 7.59 8.12 7.46 7.76 4681700 7.76 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260617 0 71.35 72.43 70.55 71.3 96700 71.3 down down correct
SMBK.US SmartFinancial Inc 20260617 0 44.32 45.41 44.06 44.58 115900 44.58 up up correct
SMCI.US Super Micro Computer Inc 20260617 0 29.77 29.84 27.71 27.78 53631200 27.78 down down correct
SMID.US Smith 20260617 0 29.5 29.85 28.65 28.65 6100 28.65 down down correct
SMIT.US Schmitt Industries Inc 20260617 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260617 0 13.99 14.5 13.83 14.07 5961600 14.07 up up correct
SMPL.US The Simply Good Foods Company 20260617 0 12.42 12.67 12.02 12.14 1624800 12.14 down up incorrect
SMSI.US Smith Micro Software Inc 20260617 0 3.05 3.18 2.93 3.03 150900 3.03 down down correct
SMTC.US Semtech Corporation 20260617 0 162.35 164.18 148.9 150.2 2838300 150.2 down down correct
SMTI.US Sanara MedTech Inc 20260617 0 22.69 23.7 21.07 21.22 122600 21.22 down down correct
SNAX.US Stryve Foods Inc 20260617 0 0.0004 0.0004 0.0004 0.0004 450 0.0004
SNBR.US Sleep Number Corporation 20260617 0 0.1746 0.7385 0.1666 0.39 911600858 0.39 up up correct
SND.US Smart Sand Inc 20260617 0 5.07 5.2 4.98 5.03 254500 5.03 down down correct
SNDL.US Sundial Growers Inc 20260617 0 1.43 1.47 1.43 1.44 2467400 1.44 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260617 0 18.67 19.29 18.635 19.04 1900500 19.04 up up correct
SNES.US SenesTech Inc 20260617 0 1.64 1.64 1.58 1.62 27900 1.62 down down correct
SNEX.US StoneX Group Inc 20260617 0 133.7501 133.98 124.9451 132.66 2174862 88.44 down down correct
SNFCA.US Security National Financial Corporation 20260617 0 8.9905 9.162 8.9048 9.0095 39444 8.5805 up up correct
SNGX.US Soligenix Inc 20260617 0 0.42 0.43 0.4 0.4 716200 0.4 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260617 0 1.06 1.26 1.03 1.15 200100 1.15 up up correct
SNPS.US Synopsys Inc 20260617 0 448.35 478.52 446.18 461.74 1924900 461.74 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260617 0 14.12 17.34 14.0101 16.65 166959 16.65 up up correct
SNT.US Senstar Technologies Ltd. 20260617 0 2.36 2.46 2.29 2.3 29800 2.3 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260617 0 2.22 2.33 2.12 2.32 14300 2.32 up up correct
SNY.US Sanofi 20260617 0 43.34 43.6 42.47 42.5 8394400 42.5 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260617 0 17.81 18.7 17.36 17.42 122836000 17.42 down down correct
SOHOB.US Sotherly Hotels Inc 20260617 0 10.65 10.65 10.65 10.65 100 10.65
SOHON.US Sotherly Hotels Inc 20260617 0 8.1 10.2 8.1 8.268 500 8.268 up up correct
SOHOO.US Sotherly Hotels Inc 20260617 0 3.16 3.16 3.16 3.16 0 3.16
SOHU.US Sohu.com Limited 20260617 0 13.08 13.38 12.69 12.72 65200 12.72 down down correct
SONM.US Sonim Technologies Inc 20260617 0 4.62 5.14 4.62 4.7 10500 4.7 up up correct
SONO.US Sonos Inc 20260617 0 14.78 15.1 14.07 14.29 2593000 14.29 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260617 0 0.05 0.05 0.0334 0.0493 62279 0.0493 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260617 0 5 5.48 4.9769 5.24 1556383 5.24 up up correct
SOTK.US Sono 20260617 0 5.11 5.16 4.96 5.02 15574 5.02 down down correct
SPCB.US SuperCom Ltd 20260617 0 12.47 12.59 11.74 11.97 81900 11.97 down down correct
SPFI.US South Plains Financial Inc 20260617 0 41.63 42.12 40.85 41.39 156800 41.39 down down correct
SPOK.US Spok Holdings Inc 20260617 0 10.51 10.51 10.185 10.31 148437 10.31 down down correct
SPRB.US Spruce Biosciences Inc 20260617 0 47.72 51.6 46.486 48.76 73400 48.76 up down incorrect
SPRO.US Spero Therapeutics Inc 20260617 0 2.87 3.05 1.95 2.11 11185600 2.11 down up incorrect
SPSC.US SPS Commerce Inc 20260617 0 54.98 55.4 52.37 52.84 490800 52.84 down up incorrect
SPT.US Sprout Social Inc 20260617 0 7.01 7.236 6.765 6.87 1384800 6.87 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260617 0 1.28 1.35 1.265 1.285 419200 1.285 up up correct
SPWR.US SunPower Corporation 20260617 0 0.777 0.798 0.73 0.749 4228700 0.749 down down correct
SQFT.US Presidio Property Trust Inc 20260617 0 2.85 2.85 2.625 2.67 13800 2.67 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260617 0 5.7 5.7 5.7 5.7 600 5.7
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260617 0 15.8 16.02 14.98 15.03 2774800 15.03 down down correct
SRAX.US SRAX Inc 20260617 0 0.0006 0.0006 0.0006 0.0006 250 0.0006
SRCE.US 1st Source Corporation 20260617 0 77.38 78.53 75.76 76.49 149500 76.49 down down correct
SRNE.US Sorrento Therapeutics Inc 20260617 0 0.001 0.01 0.0007 0.0007 321108 0.0007 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20260617 0 16.16 17.92 16.16 16.96 4512900 16.96 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260617 0 60.57 60.57 60.57 60.57 0 60.57
SRRK.US Scholar Rock Holding Corporation 20260617 0 45.73 48.25 45.57 46.95 1190100 46.95 up up correct
SRTS.US Sensus Healthcare Inc 20260617 0 2.71 2.78 2.7 2.73 27000 2.73 up up correct
SRZN.US Surrozen Inc. Common Stock 20260617 0 22.78 25.595 22.1 24.04 246800 24.04 up up correct
SRZNW.US Surrozen Inc. Warrant 20260617 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260617 0 97.32 98.67 95.5 95.85 887200 95.85 down down correct
SSBI.US Summit State Bank 20260617 0 13.58 13.58 13.58 13.58 400 13.58
SSKN.US STRATA Skin Sciences Inc 20260617 0 0.15 0.15 0.14 0.14 6800 0.14 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260617 0 67.48 68.75 66.09 66.36 1622600 66.36 down down correct
SSP.US The E.W. Scripps Company 20260617 0 2.89 2.92 2.64 2.65 1245100 2.65 down down correct
SSRM.US SSR Mining Inc 20260617 0 31.83 33.84 31.71 31.77 6078100 31.77 down down correct
SSSS.US SuRo Capital Corp 20260617 0 13.08 13.24 12.76 12.9 386200 12.9 down down correct
SSTI.US ShotSpotter Inc 20260617 0 7.5 7.94 7.335 7.55 128800 7.55 up up correct
SSYS.US Stratasys Ltd 20260617 0 8.81 9.1 8.8 8.82 1167800 8.82 up up correct
STAA.US STAAR Surgical Company 20260617 0 28.83 29.61 28.52 29.22 484300 29.22 up up correct
STAB.US Statera Biopharma Inc 20260617 0 0.0001 0.0001 0.0001 0.0001 562 0.0001
STBA.US S&T Bancorp Inc 20260617 0 47.07 47.85 46.14 46.55 358800 46.55 down down correct
STEP.US StepStone Group Inc 20260617 0 48.23 49.2 45.67 45.87 939100 45.87 down down correct
STGW.US MDC Partners Inc 20260617 0 6.81 7.05 6.63 6.66 1696700 6.66 down down correct
STIM.US Neuronetics Inc 20260617 0 1.21 1.275 1.19 1.21 1676900 1.21
STKS.US The ONE Group Hospitality Inc 20260617 0 1.87 1.885 1.85 1.85 15755 1.85 down down correct
STLD.US Steel Dynamics Inc 20260617 0 272.33 276.39 265.2 270.13 1146200 269.5187 down down correct
STNE.US StoneCo Ltd 20260617 0 10.85 11.43 10.75 10.77 3665300 10.77 down down correct
STOK.US Stoke Therapeutics Inc 20260617 0 29.36 31.02 29.255 30.26 955200 30.26 up up correct
STRA.US Strategic Education Inc 20260617 0 74.91 75.77 74.43 75.17 216700 75.17 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260617 0 93 93.2 88.5 89 5142063 87.9889 down down correct
STRL.US Sterling Construction Company Inc 20260617 0 871.31 875 832.56 838.21 777900 838.21 down down correct
STRM.US Streamline Health Solutions Inc 20260617 0 0.38 0.38 0.375 0.375 43700 0.375 down down correct
STRO.US Sutro Biopharma Inc 20260617 0 28.42 30.625 27.655 28.41 499888 28.41 down down correct
STRR.US Star Equity Holdings Inc 20260617 0 11.19 11.35 11.08 11.08 7800 11.08 down up incorrect
STRRP.US Star Equity Holdings Inc 20260617 0 9.75 9.85 9.735 9.755 4000 9.755 up up correct
STRS.US Stratus Properties Inc 20260617 0 28.61 28.9 28.29 28.65 47800 23.151 up up correct
STRT.US Strattec Security Corporation 20260617 0 77.4 80.21 77 77.51 91900 77.51 up up correct
STTK.US Shattuck Labs Inc 20260617 0 4.36 4.77 4.35 4.74 743500 4.74 up down incorrect
STX.US Seagate Technology Holdings plc 20260617 0 1044.25 1094 1043.9 1066.0699 4593000 1065.3103 up down incorrect
SUNS.US SLR Senior Investment Corp 20260617 0 8.46 8.69 8.418 8.44 79100 8.1414 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260617 0 43.37 44.01 42.5 43.58 563000 43.58 up up correct
SURG.US SurgePays Inc. Common Stock 20260617 0 0.451 0.485 0.44 0.44 140300 0.44 down down correct
SVA.US Sinovac Biotech Ltd 20260617 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260617 0 1.65 1.715 1.6 1.6 1746216 7.9535 down up incorrect
SVRA.US Savara Inc 20260617 0 5.33 5.51 5.27 5.38 1392900 5.38 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260617 0 0.02 0.02 0.02 0.02 2400 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260617 0 2.3 2.32 2.2 2.24 42600 2.24 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260617 0 0.0697 0.0697 0.0697 0.0697 2596 0.0697
SWBI.US Smith & Wesson Brands Inc 20260617 0 13.82 14.11 13.62 13.73 2125770 13.6113 down down correct
SWIM.US Latham Group Inc 20260617 0 5.51 5.655 5.4 5.62 1620800 5.62 up up correct
SWKS.US Skyworks Solutions Inc 20260617 0 72.26 72.89 69.27 69.38 3922200 69.38 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260617 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260617 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260617 0 2.32 2.4 2.16 2.22 70800 2.22 down down correct
SY.US So 20260617 0 1.72 1.732 1.54 1.545 508900 1.545 down down correct
SYBT.US Stock Yards Bancorp Inc 20260617 0 73.24 74.23 71.86 72.32 228600 72.32 down down correct
SYBX.US Synlogic Inc 20260617 0 0.6001 0.72 0.6001 0.71 1937 0.71 up up correct
SYNA.US Synaptics Incorporated 20260617 0 138.72 139.12 133.19 133.53 606000 133.53 down down correct
SYPR.US Sypris Solutions Inc 20260617 0 2.59 2.67 2.51 2.51 40400 2.51 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260617 0 0.0001 0.0004 0.0001 0.0004 229696 0.0004 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260617 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260617 0 10.41 10.41 10.39 10.39 7000 10.39 down down correct
TACT.US TransAct Technologies Incorporated 20260617 0 5.1 5.41 4.95 5.26 95900 5.26 up up correct
TAIT.US Taitron Components Incorporated 20260617 0 1.58 1.58 1.55 1.554 41175 1.554 down up incorrect
TAKMX.US TAKMX 20260617 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260617 0 5.2 5.21 5.2 5.2 2856800 5.2
TALKW.US Talkspace Inc 20260617 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
TANH.US Tantech Holdings Ltd 20260617 0 0.43 0.64 0.43 0.58 2251200 0.58 up up correct
TAOP.US Taoping Inc 20260617 0 1.37 1.54 1.37 1.48 13900 1.48 up up correct
TARA.US Protara Therapeutics Inc 20260617 0 3.83 4.13 3.83 4.07 820000 4.07 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260617 0 60.8 63.04 60.51 62.55 462300 62.55 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260617 0 5.36 5.44 5.105 5.11 727308 5.11 down down correct
TATT.US TAT Technologies Ltd 20260617 0 42.54 45.96 42.25 45.15 260300 45.15 up down incorrect
TAYD.US Taylor Devices Inc 20260617 0 53.3 53.95 52.92 53.59 13700 53.59 up up correct
TBBK.US The Bancorp Inc 20260617 0 55.45 56.71 54.5 55.29 469500 55.29 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260617 0 5.085 5.085 4.765 4.78 2323200 4.78 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260617 0 0.0059 0.0059 0.0013 0.0049 144017 0.0049 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260617 0 21.92 22.03 21.39 21.64 42500 21.537 down down correct
TBLT.US ToughBuilt Industries Inc 20260617 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TBNK.US Territorial Bancorp Inc 20260617 0 52.06 52.58 52.06 52.42 69488 52.42 up up correct
TBPH.US Theravance Biopharma Inc 20260617 0 16.61 16.81 16.515 16.71 424400 16.71 up up correct
TC.US TuanChe ADR 20260617 0 9.32 9.32 9.32 9.32 200 9.32
TCBI.US Texas Capital Bancshares Inc 20260617 0 100.83 101.76 98.59 99.31 712100 99.31 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260617 0 20.51 20.6 20.465 20.57 25200 20.57 up up correct
TCBK.US TriCo Bancshares 20260617 0 51.61 51.96 50.31 50.9 179544 50.9 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260617 0 17.29 17.79 17.11 17.18 3600 17.18 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260617 0 39.3 39.73 38.28 38.47 100400 38.47 down down correct
TCCO.US Technical Communications Corporation 20260617 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260617 0 26.41 26.655 25.5 25.83 135300 25.83 down down correct
TCOM.US Trip.com Group Limited 20260617 0 46.67 47.55 46.54 46.73 2502000 46.73 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260617 0 17.47 17.54 17.42 17.42 23804 17.42 down down correct
TCPC.US BlackRock TCP Capital Corp 20260617 0 3.49 3.5299 3.365 3.39 1304958 3.39 down down correct
TCRX.US Tscan Therapeutics Inc 20260617 0 0.85 0.94 0.85 0.9 555700 0.9 up up correct
TCX.US Tucows Inc 20260617 0 13 13.15 12.68 12.74 31048 12.74 down down correct
TDAC.US Trident Acquisitions Corp 20260617 0 10.75 10.76 10.73 10.735 12405 10.735 down down correct
TDACU.US Trident Acquisitions Corp 20260617 0 11.99 11.99 11.99 11.99 200 11.99
TDS.US PV 20260617 0 19 19.16 19 19.12 33797 19.12 up up correct
TDUP.US ThredUp Inc 20260617 0 5.28 5.51 5.27 5.33 3083400 5.33 up up correct
TEAM.US Atlassian Corporation Plc 20260617 0 87.49 88.46 83.83 84.39 4909900 84.39 down down correct
TECH.US Bio 20260617 0 55.93 57.33 54.32 55 2347200 55 down down correct
TELA.US TELA Bio Inc 20260617 0 0.897 0.9 0.84 0.859 62200 0.859 down down correct
TENB.US Tenable Holdings Inc 20260617 0 26.57 27.36 26.17 26.88 2366800 26.88 up up correct
TENX.US Tenax Therapeutics Inc 20260617 0 11.26 11.97 11.26 11.87 1280500 11.87 up up correct
TER.US Teradyne Inc 20260617 0 429.23 440.75 408.24 408.56 3527600 408.56 down up incorrect
TFC.US PR 20260617 0 18.37 18.41 18.26 18.3 301114 18.3 down down correct
TFSL.US TFS Financial Corporation 20260617 0 16.38 16.57 16.11 16.27 1103000 16.27 down down correct
TGLS.US Tecnoglass Inc 20260617 0 44.77 46.08 44.32 45.13 449200 44.9835 up up correct
TGTX.US TG Therapeutics Inc 20260617 0 50.88 53.98 50.6 51.5 3615800 51.5 up up correct
TH.US Target Hospitality Corp 20260617 0 18.87 19.46 18.8 19.38 1127647 19.38 up up correct
THFF.US First Financial Corporation 20260617 0 73.42 74.24 72.12 72.88 162936 72.353 down down correct
THRM.US Gentherm Incorporated 20260617 0 35.52 37.1 35.32 35.81 456834 35.81 up up correct
THRY.US Thryv Holdings Inc 20260617 0 3.81 3.93 3.495 3.53 625500 3.53 down down correct
TIGO.US Millicom International Cellular S.A 20260617 0 87.65 90.93 87.65 88.93 1281300 88.2124 up up correct
TIGR.US UP Fintech Holding Limited 20260617 0 4.675 4.79 4.67 4.71 1882500 4.71 up up correct
TIL.US Instil Bio Inc 20260617 0 7.62 7.76 7.555 7.56 22001 7.56 down down correct
TILE.US Interface Inc 20260617 0 31.52 31.93 30.82 30.93 455200 30.93 down down correct
TIPT.US Tiptree Inc 20260617 0 17.64 17.8 17.49 17.56 225400 17.56 down down correct
TITN.US Titan Machinery Inc 20260617 0 19.43 20.05 19.21 19.41 254300 19.41 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260617 0 0.523 0.578 0.523 0.569 85700 0.569 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260617 0 4.62 5.05 4.61 4.95 390300 4.95 up up correct
TLF.US Tandy Leather Factory Inc 20260617 0 2.29 2.34 2.29 2.3 34500 2.3 up up correct
TLRY.US Tilray Inc 20260617 0 4.91 4.97 4.71 4.75 4106600 4.75 down down correct
TLS.US Telos Corporation 20260617 0 4.52 4.545 4.305 4.37 522600 4.37 down down correct
TLSA.US Tiziana Life Sciences PLC 20260617 0 1.08 1.12 1.05 1.08 267700 1.08
TMC.US TMC the metals company Inc 20260617 0 5.19 5.42 5.11 5.11 4511500 5.11 down down correct
TMCI.US Treace Medical Concepts Inc 20260617 0 4.08 4.255 3.91 4.01 852100 4.01 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260617 0 0.24 0.29 0.24 0.26 106900 0.26 up up correct
TMDX.US TransMedics Group Inc 20260617 0 75.75 77.5 72.83 73.22 866500 73.22 down down correct
TMUS.US T 20260617 0 183.37 184.42 179.46 181.31 6820900 181.31 down down correct
TNDM.US Tandem Diabetes Care Inc 20260617 0 16.44 17.07 15.33 15.4 2103000 15.4 down down correct
TNGX.US Bctg Acquisition Corp 20260617 0 32.115 34.39 31.52 32.29 2819400 32.29 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260617 0 11.65 12.59 11.52 12.2 563700 12.2 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260617 0 0.695 0.7395 0.6888 0.7115 2985565 0.7115 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260617 0 5.18 5.5 5.12 5.25 1979500 5.25 up up correct
TOIIW.US The Oncology Institute Inc 20260617 0 0.0599 0.0599 0.0599 0.0599 100 0.0599
TOMZ.US TOMI Environmental Solutions Inc 20260617 0 0.69 0.73 0.69 0.7 27567 2.1 up up correct
TOPS.US Top Ships Inc 20260617 0 0.99 0.99 0.94 0.96 202600 0.96 down down correct
TOUR.US Tuniu Corporation 20260617 0 4.66 5 4.66 4.75 4600 4.75 up up correct
TOWN.US TowneBank 20260617 0 34.95 35.45 34.15 34.5 669121 34.2326 down down correct
TPST.US Tempest Therapeutics Inc 20260617 0 1.24 1.31 1.24 1.25 58600 1.25 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260617 0 6.54 7.06 6.505 6.81 201200 6.81 up up correct
TREE.US LendingTree Inc 20260617 0 38.02 39.49 35.69 35.82 296100 35.82 down down correct
TRIB.US Trinity Biotech plc 20260617 0 0.0193 0.02 0.019 0.0193 144400 0.58
TRIN.US Trinity Capital Inc 20260617 0 16.86 17.01 16.72 16.77 753300 16.6085 down down correct
TRIP.US TripAdvisor Inc 20260617 0 12.64 13 12.5 12.61 4167500 12.61 down down correct
TRMB.US Trimble Inc 20260617 0 50.22 51.57 48.78 48.87 3598000 48.87 down down correct
TRMD.US TORM plc 20260617 0 29.94 30.06 29 29.02 512700 29.02 down down correct
TRMK.US Trustmark Corporation 20260617 0 45.33 45.675 43.695 44.31 698093 44.31 down down correct
TRNS.US Transcat Inc 20260617 0 90.24 92.51 88.29 91.29 222400 91.29 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260617 0 1.72 1.78 1.665 1.68 354200 1.68 down down correct
TROO.US TROOPS Inc 20260617 0 2.67 2.79 2.23 2.44 690300 2.44 down down correct
TROW.US T. Rowe Price Group Inc 20260617 0 108.3 109.64 107.78 108.12 2407600 108.12 down down correct
TRS.US TriMas Corporation 20260617 0 42.23 43.22 42.2 42.62 546500 42.62 up up correct
TRST.US TrustCo Bank Corp NY 20260617 0 52.71 53.53 51.35 51.67 152400 51.67 down down correct
TRTN.US PE 20260617 0 18.59 18.86 18.5 18.64 4961 18.64 up up correct
TRUP.US Trupanion Inc 20260617 0 24.27 24.56 23.17 23.57 506400 23.57 down down correct
TRVG.US trivago N.V 20260617 0 4.42 4.72 4.42 4.49 103700 4.49 up up correct
TRVI.US Trevi Therapeutics Inc 20260617 0 15.57 16.8 15.41 16.37 2675600 16.37 up up correct
TRVN.US Trevena Inc 20260617 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260617 0 45.2 48.9 44.4 47.48 294800 47.48 up up correct
TSBK.US Timberland Bancorp Inc 20260617 0 42.43 42.57 41.45 41.99 26767 41.99 down down correct
TSCO.US Tractor Supply Company 20260617 0 30.1 30.81 29.6 29.75 11079200 29.75 down down correct
TSEM.US Tower Semiconductor Ltd 20260617 0 268.6 274.83 263.2 267.13 1260300 267.13 down down correct
TSHA.US Taysha Gene Therapies Inc 20260617 0 5.9 6.375 5.9 6.19 2274400 6.19 up up correct
TSLA.US Tesla Inc 20260617 0 401.53 405.94 393.76 396.38 43534300 396.38 down down correct
TTD.US The Trade Desk Inc 20260617 0 18.93 19.025 18.15 18.16 18745200 18.16 down down correct
TTEC.US TTEC Holdings Inc 20260617 0 2.34 2.35 2.3 2.31 322500 2.31 down down correct
TTEK.US Tetra Tech Inc 20260617 0 28.1 29 27.75 28.12 3408600 28.12 up up correct
TTGT.US TechTarget Inc 20260617 0 3.69 3.72 3.52 3.57 361800 3.57 down down correct
TTMI.US TTM Technologies Inc 20260617 0 206 208.04 199.52 202.7 1714900 202.7 down down correct
TTOO.US T2 Biosystems Inc 20260617 0 0.0004 0.002 0.0004 0.0004 1066 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260617 0 3.09 3.15 2.75 2.96 15811 2.96 down down correct
TTWO.US Take 20260617 0 227.83 234.72 226.45 228.03 2674900 228.03 up up correct
TUSK.US Mammoth Energy Services Inc 20260617 0 3.09 3.185 3.02 3.04 213300 3.04 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260617 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260617 0 0.3599 0.5343 0.3599 0.5174 2377 0.5174 up up correct
TVTX.US Travere Therapeutics Inc 20260617 0 53.06 55.105 53.06 54.14 1347900 54.14 up up correct
TW.US Tradeweb Markets Inc 20260617 0 101.64 101.64 98.587 100.77 1549700 100.77 down down correct
TWIN.US Twin Disc Incorporated 20260617 0 19.82 21 19.82 20.81 111600 20.81 up up correct
TWLVU.US Twelve Seas Investment Company II 20260617 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260617 0 84.95 88.46 81.62 82.87 1823600 82.87 down down correct
TXG.US 10x Genomics Inc 20260617 0 31.47 33.62 31.273 32.13 4723300 32.13 up up correct
TXMD.US TherapeuticsMD Inc 20260617 0 2.26 2.32 2.26 2.27 16800 2.27 up up correct
TXN.US Texas Instruments Incorporated 20260617 0 307.12 311.73 299.24 301.88 7098300 301.88 down up incorrect
TXRH.US Texas Roadhouse Inc 20260617 0 167.39 176.18 167.01 173.54 1239900 173.54 up down incorrect
TYRA.US Tyra Biosciences Inc 20260617 0 28.83 29.595 28.48 29.07 743998 29.07 up down incorrect
TZOO.US Travelzoo 20260617 0 10.76 10.89 10.4 10.6 77900 10.6 down down correct
UAL.US United Airlines Holdings Inc 20260617 0 118.5 120.3 115.4 115.83 5133600 115.83 down down correct
UBCP.US United Bancorp Inc 20260617 0 15.46 15.82 15.46 15.82 700 15.82 up up correct
UBOH.US United Bancshares Inc 20260617 0 38 38 38 38 1 38
UBSI.US United Bankshares Inc 20260617 0 44.8 45.25 43.85 44.19 1624900 44.19 down down correct
UCL.US uCloudlink Group Inc 20260617 0 1.02 1.05 1.01 1.05 13369 1.05 up up correct
UCTT.US Ultra Clean Holdings Inc 20260617 0 112.26 115.84 109.92 111.61 1036000 111.61 down down correct
UEIC.US Universal Electronics Inc 20260617 0 3.96 4.03 3.93 4 31276 4 up up correct
UFCS.US United Fire Group Inc 20260617 0 48 48.68 47.62 47.98 109200 47.98 down down correct
UFPI.US UFP Industries Inc 20260617 0 85.56 87.83 83.56 83.98 782800 83.98 down down correct
UFPT.US UFP Technologies Inc 20260617 0 230.64 238.62 223.87 227.68 220100 227.68 down down correct
UG.US United 20260617 0 7.05 7.05 6.99 7.02 600 7.02 down up incorrect
UGRO.US urban 20260617 0 2.96 3 2.53 2.61 801651 2.61 down up incorrect
UHAL.US AMERCO 20260617 0 61.72 63.08 60.89 61.27 338400 61.27 down up incorrect
UK.US Ucommune International Ltd 20260617 0 2.16 2.37 2.11 2.2 40800 2.2 up down incorrect
ULBI.US Ultralife Corporation 20260617 0 6.42 6.51 6.21 6.29 10700 6.29 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260617 0 6.59 6.9 6.571 6.64 4341500 6.64 up down incorrect
ULH.US Universal Logistics Holdings Inc 20260617 0 16.26 16.47 15.3 15.85 66600 15.85 down up incorrect
ULTA.US Ulta Beauty Inc 20260617 0 463.32 467.35 448.57 450.75 867300 450.75 down down correct
UMBF.US UMB Financial Corporation 20260617 0 134.47 136.47 131.21 132.57 541800 132.57 down down correct
UNB.US Union Bankshares Inc 20260617 0 23.58 23.61 23.3 23.6 9900 23.6 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260617 0 7.25 7.36 6.96 7.05 1138700 7.05 down down correct
UNIT.US Uniti Group Inc 20260617 0 12.2 12.4 11.545 11.69 2770700 11.69 down down correct
UNTY.US Unity Bancorp Inc 20260617 0 55.46 56.09 54.13 54.86 39000 54.86 down down correct
UONE.US Urban One Inc 20260617 0 5.74 6.4 5.74 6.22 24300 6.22 up up correct
UONEK.US Urban One Inc 20260617 0 4.78 4.89 4.6 4.79 9400 4.79 up up correct
UPC.US Universe Pharmaceuticals INC 20260617 0 2.82 3 2.78 2.91 44986 2.91 up up correct
UPLD.US Upland Software Inc 20260617 0 6.22 6.65 5.14 5.17 118700 5.17 down down correct
UPST.US Upstart Holdings Inc 20260617 0 32.1 33.95 30.43 30.46 6374100 30.46 down down correct
UPWK.US Upwork Inc 20260617 0 8.34 8.37 8.02 8.07 3566100 8.07 down down correct
URBN.US Urban Outfitters Inc 20260617 0 76.1 77.07 72.07 72.47 1097500 72.47 down down correct
URGN.US UroGen Pharma Ltd 20260617 0 32.5 33.4 32.17 32.81 547600 32.81 up up correct
UROY.US Uranium Royalty Corp 20260617 0 3.08 3.165 3 3 2016200 3 down down correct
USAU.US U.S. Gold Corp 20260617 0 16.05 16.83 16.05 16.15 282500 16.15 up up correct
USCB.US US Century Bank 20260617 0 19.33 19.615 18.985 19.09 73900 19.09 down down correct
USEG.US U.S. Energy Corp 20260617 0 1.02 1.09 1.02 1.09 1985458 1.09 up up correct
USIO.US Usio Inc 20260617 0 1.75 1.75 1.65 1.72 70200 1.72 down down correct
USLM.US United States Lime & Minerals Inc 20260617 0 109.05 112.47 107.9 110.37 267908 110.37 up up correct
USQIX.US USQ Core Real Estate Fund 20260617 0 14.07 14.07 14.07 14.07 0 14.07
UTHR.US United Therapeutics Corporation 20260617 0 549.36 555.92 547.01 551.47 360300 551.47 up up correct
UTMD.US Utah Medical Products Inc 20260617 0 66.235 67.54 65.31 65.7 9582 65.7 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260617 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260617 0 3.44 3.63 2.46 2.93 18651000 2.93 down down correct
UVSP.US Univest Financial Corporation 20260617 0 41.75 42.12 41.05 41.47 230800 41.47 down down correct
UXIN.US Uxin Limited 20260617 0 1.9 1.9 1.71 1.82 328600 1.82 down down correct
VABK.US Virginia National Bankshares Corporation 20260617 0 43.35 44.3 43.35 43.93 6584 43.93 up up correct
VALN.US Valneva SE 20260617 0 5.34 5.49 5.34 5.35 10400 5.35 up up correct
VALU.US Value Line Inc 20260617 0 35.18 35.18 34.56 34.56 2000 34.56 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260617 0 0.1075 0.1075 0.0001 0.0001 778 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260617 0 19.9 19.9 19.17 19.19 47800 19.1746 down down correct
VC.US Visteon Corporation 20260617 0 110.9 114.79 110.09 110.4 493900 110.4 down down correct
VCEL.US Vericel Corporation 20260617 0 38.46 39.61 38.22 39.13 777600 39.13 up down incorrect
VCMIX.US Versus Capital Multi 20260617 0 23.43 23.43 23.43 23.43 0 23.193
VCNX.US Vaccinex Inc 20260617 0 1 1 1 1 5 1
VCRRX.US Versus Capital Real Assets Fund LLC 20260617 0 28.87 28.87 28.87 28.87 0 28.87
VCTR.US Victory Capital Holdings Inc 20260617 0 86.95 88.57 86.88 86.94 392100 86.94 down up incorrect
VCYT.US Veracyte Inc 20260617 0 51.15 52.76 50.5 51.29 1229200 51.29 up up correct
VECO.US Veeco Instruments Inc 20260617 0 78.35 80.61 75.38 75.78 1240700 75.78 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260617 0 5.87 5.885 5.51 5.71 17600 5.71 down down correct
VELO.US Velocity Acquisition Corp 20260617 0 24.78 27.748 23.8 25.56 3359400 25.56 up up correct
VEON.US VEON Ltd 20260617 0 52.91 53.13 52.02 52.47 109900 52.47 down down correct
VERA.US Vera Therapeutics Inc 20260617 0 33.96 35.7 33.69 35.01 1122300 35.01 up up correct
VERB.US Verb Technology Company Inc 20260617 0 3.35 3.6 3.18 3.21 229968 3.21 down down correct
VERI.US Veritone Inc 20260617 0 1.51 1.54 1.44 1.45 1845000 1.45 down down correct
VERU.US Veru Inc 20260617 0 3.09 3.13 2.97 2.99 280300 2.99 down down correct
VERX.US Vertex Inc 20260617 0 11.71 12.15 11.4 11.42 1746500 11.42 down down correct
VFF.US Village Farms International Inc 20260617 0 2.01 2.03 1.94 1.96 1118607 1.96 down down correct
VFLEX.US VFLEX 20260617 0 27.85 27.85 27.85 27.85 0 27.6875
VG.US Vonage Holdings Corp 20260617 0 11 11.2 10.82 11.05 16186600 11.05 up up correct
VIA.US Via Renewables Inc 20260617 0 14.18 15.21 14.065 14.82 1458300 14.82 up down incorrect
VIASP.US Via Renewables Inc 20260617 0 25.555 25.555 25.5401 25.5401 1651 24.8851 down down correct
VIAV.US Viavi Solutions Inc 20260617 0 50.42 51.49 48.41 48.73 5834800 48.73 down down correct
VICR.US Vicor Corporation 20260617 0 330.62 338.21 320.94 325.17 476000 325.17 down down correct
VINC.US Vincerx Pharma Inc 20260617 0 0.0127 0.0127 0.0127 0.0127 2711 0.0127
VINO.US Gaucho Group Holdings Inc 20260617 0 0.56 0.56 0.56 0.56 140 0.56
VINP.US Vinci Partners Investments Ltd 20260617 0 10.15 10.7999 10.04 10.18 184384 10.18 up up correct
VIOT.US Viomi Technology Co. Ltd 20260617 0 0.89 0.93 0.89 0.9 76000 0.9 up up correct
VIR.US Vir Biotechnology Inc 20260617 0 8.68 9.37 8.68 9.3 3000600 9.3 up up correct
VIRC.US Virco Mfg. Corporation 20260617 0 6.19 6.3 6.07 6.13 37000 6.105 down down correct
VIRT.US Virtu Financial Inc 20260617 0 59 60.7 58.295 60.67 1095800 60.67 up up correct
VISL.US Vislink Technologies Inc 20260617 0 2.83 2.83 2.7 2.7 700 2.7 down down correct
VITL.US Vital Farms Inc 20260617 0 10.665 11.49 10.385 10.85 2606300 10.85 up up correct
VIVE.US Viveve Medical Inc 20260617 0 0.0002 0.0002 0.0002 0.0002 860 0.0002
VIVO.US Meridian Bioscience Inc 20260617 0 5.85 6 5.47 5.52 1555400 5.52 down down correct
VKTX.US Viking Therapeutics Inc 20260617 0 30 31.27 29.6 30.29 1887700 30.29 up up correct
VLGEA.US Village Super Market Inc 20260617 0 40.79 40.9 39.67 40.39 65800 40.1532 down down correct
VLN.US WT 20260617 0 0.0478 0.0478 0.021 0.021 21676 0.021 down down correct
VLY.US Valley National Bancorp 20260617 0 14.21 14.31 13.79 13.91 8868700 13.91 down down correct
VLYPO.US Valley National Bancorp 20260617 0 24.73 24.76 24.68 24.7 2100 24.7 down down correct
VLYPP.US Valley National Bancorp 20260617 0 24.64 24.64 24.6 24.6 400 24.6 down down correct
VMAR.US Vision Marine Technologies Inc 20260617 0 2.8 3.94 2.8 3.5 1082900 3.5 up up correct
VMD.US Viemed Healthcare Inc 20260617 0 10.3 10.58 10.15 10.53 400600 10.53 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260617 0 5.77 6.07 5.76 5.96 853400 5.96 up down incorrect
VNET.US 21Vianet Group Inc 20260617 0 9.07 9.51 9.03 9.23 3060200 9.23 up down incorrect
VNO.US PO 20260617 0 15.05 15.0589 14.97 14.98 19576 14.98 down up incorrect
VNOM.US Viper Energy Partners LP 20260617 0 43.39 43.98 43.16 43.36 1957500 43.36 down down correct
VOD.US Vodafone Group Plc 20260617 0 14.67 14.78 14.48 14.53 3523000 14.53 down down correct
VOR.US Vor Biopharma Inc 20260617 0 14.33 15.29 14.185 15.02 1110400 15.02 up up correct
VRA.US Vera Bradley Inc 20260617 0 4 4.34 3.75 3.77 1174100 3.77 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260617 0 5.98 6.105 5.83 5.83 12400 5.83 down down correct
VRDN.US Viridian Therapeutics Inc 20260617 0 16.08 16.835 16.07 16.71 2030800 16.71 up up correct
VREX.US Varex Imaging Corporation 20260617 0 10.5 10.68 10.08 10.2 247100 10.2 down down correct
VRM.US Vroom Inc 20260617 0 8.13 15.95 8.11 10.7 698200 10.7 up up correct
VRME.US VerifyMe Inc 20260617 0 0.67 0.685 0.6394 0.6505 83600 0.6505 down down correct
VRNS.US Varonis Systems Inc 20260617 0 33.605 34.43 33.05 33.08 1843000 33.08 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260617 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260617 0 4.96 5.19 4.7 4.71 6202800 4.71 down down correct
VRSK.US Verisk Analytics Inc 20260617 0 177.57 181.29 174.44 175.35 3489100 175.35 down down correct
VRSN.US VeriSign Inc 20260617 0 270.45 271.19 263.8 264.92 612700 264.92 down down correct
VRTS.US Virtus Investment Partners Inc 20260617 0 141.54 147.26 141.54 142.86 89500 142.86 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260617 0 449.67 464.31 447.54 458.99 1524000 458.99 up up correct
VS.US Versus Systems Inc 20260617 0 1.37 1.39 1.28 1.28 25200 1.28 down down correct
VSAT.US Viasat Inc 20260617 0 62.65 66.01 62.13 64.55 2451200 64.55 up up correct
VSEC.US VSE Corporation 20260617 0 199.82 212.51 196.033 208.17 473184 208.0702 up up correct
VSTM.US Verastem Inc 20260617 0 4.09 4.4 4.09 4.17 2523100 4.17 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260617 0 0.71 0.72 0.65 0.69 2043300 0.69 down up incorrect
VTRS.US Viatris Inc 20260617 0 16.04 16.22 15.64 15.73 9687000 15.73 down down correct
VTSI.US VirTra Inc 20260617 0 3.41 3.43 3.39 3.395 8600 3.395 down down correct
VTVT.US vTv Therapeutics Inc 20260617 0 32.35 34.325 31.9 33.92 78200 33.92 up up correct
VUZI.US Vuzix Corporation 20260617 0 3.35 3.51 3.2 3.26 1295300 3.26 down down correct
VVOS.US Vivos Therapeutics Inc 20260617 0 0.53 0.575 0.495 0.511 724500 0.511 down down correct
VXRT.US Vaxart Inc 20260617 0 0.57 0.58 0.55 0.57 177400 0.57
VYGR.US Voyager Therapeutics Inc 20260617 0 3.55 3.71 3.55 3.62 442300 3.62 up up correct
VYNE.US VYNE Therapeutics Inc 20260617 0 0.6418 0.65 0.6232 0.6311 25492 0.3564 down down correct
WABC.US Westamerica Bancorporation 20260617 0 57.94 58.515 57.23 57.76 313618 57.76 down down correct
WAFD.US Washington Federal Inc 20260617 0 36.76 37.3 35.87 36.21 680600 36.21 down down correct
WAFDP.US Washington Federal Inc 20260617 0 16.44 16.54 16.4 16.51 37100 16.2092 up up correct
WAFU.US Wah Fu Education Group Limited 20260617 0 1.62 1.68 1.62 1.655 1900 1.655 up up correct
WAL.US PA 20260617 0 23.93 24.01 23.91 23.91 12330 23.91 down down correct
WALD.US Waldencast Acquisition Corp 20260617 0 1.71 1.729 1.62 1.66 280800 1.66 down down correct
WALDW.US Waldencast Acquisition Corp 20260617 0 0.044 0.044 0.04 0.042 5300 0.042 down down correct
WASH.US Washington Trust Bancorp Inc 20260617 0 34.93 35.37 34.105 34.46 278902 33.931 down down correct
WATT.US Energous Corporation 20260617 0 27.33 28.87 26.56 26.96 245500 26.96 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260617 0 7.57 7.91 7.48 7.67 18600 7.67 up up correct
WB.US Weibo Corporation 20260617 0 7.5 7.56 7.42 7.42 2200700 7.42 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260617 0 30.31 30.74 29.56 29.62 967100 29.62 down up incorrect
WDAY.US Workday Inc 20260617 0 125.12 128.65 121.57 121.83 4354400 121.83 down up incorrect
WDC.US Western Digital Corporation 20260617 0 695.48 741.85 694.12 712.13 13569100 712.13 up up correct
WDFC.US WD 20260617 0 226.19 226.3 221.31 225.75 130700 224.8518 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260617 0 0.44 0.44 0.44 0.44 0 0.44
WEN.US The Wendy's Company 20260617 0 6.79 7.15 6.77 6.95 8451900 6.95 up down incorrect
WERN.US Werner Enterprises Inc 20260617 0 42.12 42.12 39.68 39.88 1225070 39.7508 down up incorrect
WEYS.US Weyco Group Inc 20260617 0 36.91 36.91 35.61 36.13 16700 36.13 down down correct
WFC.US PD 20260617 0 16.74 16.85 16.72 16.73 83896 16.73 down down correct
WFCF.US Where Food Comes From Inc 20260617 0 11.02 12.25 11.02 11.87 10300 11.87 up up correct
WFCPX.US Wells Fargo & Co Non 20260617 0 16.88 16.88 16.88 16.88 0 16.81
WFRD.US Weatherford International plc Ordinary Shares 20260617 0 100.92 100.92 93.25 94.15 1584100 94.15 down down correct
WHF.US WhiteHorse Finance Inc 20260617 0 6.41 6.5 6.38 6.41 83500 6.41
WHLM.US Wilhelmina International Inc 20260617 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260617 0 3.3 3.576 3.204 3.276 166200 3.276 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260617 0 36.9 37.09 36.9 37.09 2600 37.09 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260617 0 8.5 8.82 8.5 8.82 900 8.82 up up correct
WILC.US G. Willi 20260617 0 32.87 32.87 32.87 32.87 700 32.87
WIMI.US WiMi Hologram Cloud Inc 20260617 0 1.64 1.72 1.62 1.62 97900 1.62 down down correct
WINA.US Winmark Corporation 20260617 0 404.25 413.14 398.29 400.54 32600 400.54 down down correct
WING.US Wingstop Inc 20260617 0 158.22 159.24 148.37 150.05 826100 150.05 down down correct
WINT.US Windtree Therapeutics Inc 20260617 0 0.02 0.02 0.01 0.01 53600 0.01 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20260617 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260617 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260617 0 44.385 45.21 41.85 42.05 1581300 42.05 down down correct
WKEY.US WISeKey International Holding AG 20260617 0 7.9 8.37 7.77 7.77 118400 7.77 down down correct
WKHS.US Workhorse Group Inc 20260617 0 2.85 2.97 2.79 2.83 118000 2.83 down down correct
WKSP.US Worksport Ltd. Common Stock 20260617 0 0.59 0.62 0.569 0.598 461300 0.598 up up correct
WLDN.US Willdan Group Inc 20260617 0 93.96 97.14 92.32 92.68 246800 92.68 down down correct
WLFC.US Willis Lease Finance Corporation 20260617 0 193.28 196.56 190 193.5 395115 64.4999 up down incorrect
WMG.US Warner Music Group Corp 20260617 0 28.52 29.145 28.355 28.52 2090700 28.52
WNEB.US Western New England Bancorp Inc 20260617 0 13.56 13.7 13.33 13.55 55800 13.55 down down correct
WNW.US Wunong Net Technology Company Limited 20260617 0 3.61 3.61 3.36 3.51 174300 3.51 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260617 0 2.79 2.829 2.62 2.63 1493700 2.63 down down correct
WORX.US SCWorx Corp 20260617 0 0.295 0.316 0.295 0.316 1700 0.316 up up correct
WPRT.US Westport Fuel Systems Inc 20260617 0 1.82 1.88 1.82 1.86 14200 1.86 up up correct
WRAP.US Wrap Technologies Inc 20260617 0 1.21 1.26 1.21 1.23 167600 1.23 up up correct
WRLD.US World Acceptance Corporation 20260617 0 173.12 177.62 172.58 173.4 102200 173.4 up down incorrect
WSBC.US WesBanco Inc 20260617 0 35.95 37.06 35.11 35.39 2397000 35.39 down up incorrect
WSBF.US Waterstone Financial Inc 20260617 0 19.22 19.41 18.89 19.07 65500 18.9082 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260617 0 28.17 29.015 27.76 27.84 2103800 27.84 down up incorrect
WSFS.US WSFS Financial Corporation 20260617 0 74.38 75.08 72.85 73.56 547100 73.56 down down correct
WTBA.US West Bancorporation Inc 20260617 0 24.95 25.04 24.31 24.6 95800 24.6 down down correct
WTER.US The Alkaline Water Company Inc 20260617 0 0.045 0.045 0.045 0.045 47364 0.045
WTFC.US Wintrust Financial Corporation 20260617 0 156.26 158.09 152.89 153.96 486400 153.96 down down correct
WTW.US Weight Watchers International Inc 20260617 0 257.64 263.91 257.2 260.03 995600 259.0869 up up correct
WVE.US Wave Life Sciences Ltd 20260617 0 5.76 6.07 5.76 5.95 5190000 5.95 up up correct
WVFC.US WVS Financial Corp 20260617 0 14.4 14.4 14.36 14.36 500 14.36 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260617 0 2.65 2.75 2.65 2.75 5900 2.75 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260617 0 2.5 2.5 2.5 2.5 300 2.5
WW.US WW International Inc 20260617 0 18.97 19.65 18.405 19.05 274500 19.05 up up correct
WWD.US Woodward Inc 20260617 0 419.45 435.29 418.72 434.83 720300 434.83 up up correct
WYNN.US Wynn Resorts Limited 20260617 0 102.6 105.11 102.08 102.31 1620900 102.31 down down correct
XAIR.US Beyond Air Inc 20260617 0 0.38 0.386 0.34 0.367 12275 7.34 down down correct
XBIO.US Xenetic Biosciences Inc 20260617 0 3 3.07 3 3.01 4900 3.01 up up correct
XBIT.US XBiotech Inc 20260617 0 2.37 2.4 2.3506 2.37 40472 2.37
XCAPX.US ACAP Strategic Fund 20260617 0 31.8 31.8 31.8 31.8 0 31.8
XCUR.US Exicure Inc 20260617 0 2.24 2.38 2.1 2.15 19600 2.15 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260617 0 24.28 24.28 24.28 24.28 0 24.28
XEL.US Xcel Energy Inc 20260617 0 78.4 79.34 77.32 77.46 6741900 77.46 down down correct
XELA.US Exela Technologies Inc 20260617 0 0.06 0.06 0.06 0.06 300 0.06
XELB.US Xcel Brands Inc 20260617 0 2.04 2.08 1.99 2.07 70700 2.07 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260617 0 52.26 53.825 52.11 53.2 1155300 53.2 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260617 0 6.9 7.06 6.79 6.9 1482400 6.9
XFOR.US X4 Pharmaceuticals Inc 20260617 0 4.06 4.11 3.985 4.05 403800 4.05 down down correct
XGN.US Exagen Inc 20260617 0 4.58 4.74 4.16 4.25 436500 4.25 down down correct
XILSX.US Pioneer ILS Interval Fund 20260617 0 10.46 10.46 10.46 10.46 0 10.46
XLO.US Xilio Therapeutics Inc. Common Stock 20260617 0 8.31 8.88 8.28 8.75 99700 8.75 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260617 0 87.45 92.38 86.74 88.86 1192800 88.86 up up correct
XNCR.US Xencor Inc 20260617 0 12.24 13.26 12.24 12.78 1051847 12.78 up up correct
XNET.US Xunlei Limited 20260617 0 5.44 5.455 4.965 4.98 1003200 4.98 down down correct
XOMA.US XOMA Corporation 20260617 0 41.93 41.96 41.54 41.72 80500 41.72 down down correct
XOMAO.US XOMA Corporation 20260617 0 25.415 25.43 25.41 25.41 1500 24.8881 down down correct
XOMAP.US XOMA Corporation 20260617 0 25.43 25.43 25.42 25.42 1100 24.8828 down down correct
XONE.US The ExOne Company 20260617 0 49.35 49.35 49.28 49.29 83424 49.1432 down down correct
XOS.US Xos Inc 20260617 0 3.19 3.49 3.085 3.385 301100 3.385 up up correct
XOSWW.US Xos Equity Warrants 20260617 0 0.004 0.0059 0.0027 0.0059 107573 0.0059 up up correct
XP.US XP Inc 20260617 0 15.83 16.17 15.355 15.42 6902900 15.42 down down correct
XPEL.US XPEL Inc 20260617 0 44.76 46.395 44.56 45.24 420500 45.24 up up correct
XPER.US Xperi Holding Corporation 20260617 0 7.8 7.905 7.595 7.69 547200 7.69 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260617 0 5.45 5.45 5.45 5.45 0 5.4148
XRAY.US DENTSPLY SIRONA Inc 20260617 0 10.58 10.94 10.01 10.03 5789300 10.03 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260617 0 2.13 2.28 2.13 2.15 29641 2.15 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260617 0 3.29 3.36 3.12 3.14 2951300 3.1152 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260617 0 9.24 9.24 9.24 9.24 0 9.1946
XSICX.US Voya Senior Income Fund Class 20260617 0 9.21 9.21 9.21 9.21 0 9.1689
XSIIX.US ING Senior Incm Fd 20260617 0 9.19 9.19 9.19 9.19 0 9.1429
XSIWX.US ING Senior Incm Fd 20260617 0 9.25 9.25 9.25 9.25 0 9.2029
XSLCX.US Invesco Senior Loan Fund Class 20260617 0 5.45 5.45 5.45 5.45 0 5.4158
XTLB.US XTL Biopharmaceuticals Ltd 20260617 0 2.4599 2.47 2.4 2.42 9070 2.42 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260617 0 5.71 5.83 5.5 5.5 18400 5.5 down down correct
YI.US 111 Inc 20260617 0 4.71 4.71 4.4 4.41 7500 4.41 down down correct
YJ.US Yunji Inc 20260617 0 1.53 1.53 1.49 1.49 4000 1.49 down down correct
YORW.US The York Water Company 20260617 0 29.71 29.78 29.4 29.56 130476 29.3414 down down correct
YQ.US 17 Education & Technology Group Inc 20260617 0 2.39 2.4 2.22 2.29 10400 2.29 down down correct
YTRA.US Yatra Online Inc 20260617 0 0.89 0.95 0.885 0.928 26300 0.928 up up correct
Z.US Zillow Group Inc 20260617 0 33.25 34.52 31.97 32.01 4626100 32.01 down down correct
ZBRA.US Zebra Technologies Corporation 20260617 0 237.39 239.17 231.8 232.98 718000 232.98 down down correct
ZCMD.US Zhongchao Inc 20260617 0 0.205 0.2163 0.1987 0.209 416500 0.627 up up correct
ZD.US Ziff Davis Inc. 20260617 0 45.49 45.65 43.86 44.32 572400 44.32 down down correct
ZG.US Zillow Group Inc 20260617 0 33.17 34.86 32.22 32.25 1358400 32.25 down down correct
ZION.US Zions Bancorporation National Association 20260617 0 66.66 67.69 65.54 66.15 3201000 66.15 down up incorrect
ZIONP.US Zions Bancorporation National Association 20260617 0 18.71 18.7699 18.71 18.75 1914 18.75 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260617 0 3.69 3.69 3.69 3.69 0 3.69
ZKIN.US ZK International Group Co. Ltd 20260617 0 1.51 1.51 1.39 1.47 10400 1.47 down down correct
ZLAB.US Zai Lab Limited 20260617 0 17.65 18.11 17.195 17.88 1011600 17.88 up up correct
ZM.US Zoom Video Communications Inc 20260617 0 91.6 91.6 87.205 87.39 4130700 87.39 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260617 0 3.53 3.715 3.53 3.62 734600 3.62 up up correct
ZS.US Zscaler Inc 20260617 0 126.245 128.11 123.38 124.38 3125900 124.38 down down correct
ZUMZ.US Zumiez Inc 20260617 0 17.32 17.87 17.29 17.46 301300 17.46 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260617 0 25.11 35.2 25.055 35.2 194587 35.2 up up correct

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