CollectAI

close-nasdaq_stocks

2026/06/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260618 0 6.54 6.54 6.54 6.54 0 6.508
AACG.US ATA Creativity Global 20260618 0 0.92 1.08 0.92 1.08 35800 1.08 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260618 0 9.95 9.96 9.95 9.96 500 9.96 up down incorrect
AACIU.US Armada Acquisition Corp. I Unit 20260618 0 10.3 10.3 10.3 10.3 0 10.3
AAIDX.US AAIDX 20260618 0 20.05 20.05 20.05 20.05 0 19.9019
AAL.US American Airlines Group Inc 20260618 0 15.85 16.07 15.77 15.99 126278400 15.99 up up correct
AAME.US Atlantic American Corporation 20260618 0 1.75 1.87 1.75 1.87 28100 1.87 up up correct
AAOI.US Applied Optoelectronics Inc 20260618 0 174.65 174.76 158.04 161.85 16726200 161.85 down down correct
AAON.US AAON Inc 20260618 0 138.35 139.45 134.29 136.72 1316500 136.72 down down correct
AAPL.US Apple Inc 20260618 0 298.11 300.57 295.62 298.01 85962200 298.01 down down correct
AATC.US Image Sensing Systems Inc 20260618 0 5.28 5.31 5.28 5.29 3000 5.29 up up correct
ABCB.US Ameris Bancorp 20260618 0 86.6 87.76 86.3 87.59 1381700 87.3961 up up correct
ABCL.US AbCellera Biologics Inc 20260618 0 5.61 5.74 5.33 5.53 6803900 5.53 down down correct
ABEO.US Abeona Therapeutics Inc 20260618 0 5.76 5.86 5.68 5.77 1111200 5.77 up up correct
ABNB.US Airbnb Inc 20260618 0 141.39 143.62 140.14 142.41 7413200 142.41 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260618 0 2.32 2.38 2.24 2.26 696800 2.26 down down correct
ABR.US PF 20260618 0 22.76 22.855 22.76 22.855 2876 22.4658 up up correct
ABSI.US Absci Corporation Common Stock 20260618 0 7.46 7.55 7.11 7.41 8444200 7.41 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260618 0 4.49 4.65 4.46 4.55 5045877 4.55 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260618 0 1.38 1.41 1.302 1.35 77000 1.35 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260618 0 21.73 21.9 21.2 21.62 3225600 21.62 down down correct
ACB.US Aurora Cannabis Inc 20260618 0 2.97 2.979 2.905 2.93 1608600 2.93 down down correct
ACET.US Adicet Bio Inc 20260618 0 8.02 8.15 8.02 8.1 36400 8.1 up up correct
ACGL.US Arch Capital Group Ltd 20260618 0 92.66 92.74 90.91 91.18 5564600 91.18 down down correct
ACGLN.US Arch Capital Group Ltd 20260618 0 16.12 16.22 16.03 16.04 22900 16.04 down down correct
ACGLO.US Arch Capital Group Ltd 20260618 0 19.12 19.208 19.04 19.16 17900 19.16 up up correct
ACHC.US Acadia Healthcare Company Inc 20260618 0 23.88 24.92 23.79 24.87 3076600 24.87 up up correct
ACHV.US Achieve Life Sciences Inc 20260618 0 5.39 5.5 4.82 4.85 6945500 4.85 down up incorrect
ACIU.US AC Immune SA 20260618 0 2.4 2.425 2.335 2.4 213330 2.4
ACIW.US ACI Worldwide Inc 20260618 0 44.61 44.99 43.62 44.09 1588500 44.09 down down correct
ACLS.US Axcelis Technologies Inc 20260618 0 184.12 188.72 183.23 187.53 688800 187.53 up up correct
ACMR.US ACM Research Inc 20260618 0 102.27 110.18 100.06 109.87 2987000 109.87 up up correct
ACNB.US ACNB Corporation 20260618 0 56.91 57.48 56.17 57.22 104363 57.22 up up correct
ACRS.US Aclaris Therapeutics Inc 20260618 0 4.56 4.58 4.365 4.5 4322755 4.5 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260618 0 43.08 43.095 42.1 42.39 938300 42.39 down down correct
ACTG.US Acacia Research Corporation 20260618 0 4.75 4.865 4.73 4.86 256405 4.86 up up correct
ACVA.US ACV Auctions Inc 20260618 0 6.11 6.595 6.07 6.48 4444800 6.48 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260618 0 1.53 1.61 1.53 1.54 62782 1.54 up up correct
ADAG.US Adagene Inc 20260618 0 3.62 4.02 3.565 3.94 169900 3.94 up up correct
ADBE.US Adobe Inc 20260618 0 193.6 196.78 190.12 195.16 15852500 195.16 up up correct
ADC.US PA 20260618 0 17.21 17.6058 17.08 17.21 12350 17.1206
ADI.US Analog Devices Inc 20260618 0 426.23 438.56 426.23 434.46 11869000 434.46 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260618 0 2.79 2.9 2.56 2.6 153600 2.6 down down correct
ADMA.US ADMA Biologics Inc 20260618 0 8.52 8.62 8.29 8.31 8922000 8.31 down up incorrect
ADP.US Automatic Data Processing Inc 20260618 0 218.34 220.03 215.3 218.41 6501700 218.41 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260618 0 4.2775 4.3913 4.25 4.3825 3883100 17.53 up up correct
ADSK.US Autodesk Inc 20260618 0 194.55 197.89 190.86 193.82 9213100 193.82 down down correct
ADTN.US ADTRAN Inc 20260618 0 15.69 15.86 15.1 15.18 3036000 15.18 down down correct
ADTX.US Aditxt Inc 20260618 0 0.0164 0.0175 0.0086 0.01 5383006 0.01 down down correct
ADUS.US Addus HomeCare Corporation 20260618 0 94.71 96.46 93.86 94.23 389800 94.23 down up incorrect
ADV.US Advantage Solutions Inc 20260618 0 38.42 38.425 34.19 34.81 188500 34.81 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260618 0 6.5 6.75 6.11 6.2 2900 6.2 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260618 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260618 0 1 1.04 0.96 1 289700 1
AEHR.US Aehr Test Systems 20260618 0 119.45 121.05 111.59 115.3 1398700 115.3 down down correct
AEI.US Alset EHome International Inc 20260618 0 1.33 1.57 1.24 1.24 34877 1.24 down down correct
AEIS.US Advanced Energy Industries Inc 20260618 0 363.29 374.51 362.6 372.59 792100 372.59 up down incorrect
AEMD.US Aethlon Medical Inc 20260618 0 1.92 1.96 1.84 1.89 87600 1.89 down down correct
AEP.US American Electric Power Company Inc 20260618 0 128.66 129.65 126.98 127.69 10158200 127.69 down down correct
AEYE.US AudioEye Inc 20260618 0 6.1 6.4 5.86 6.31 203400 6.31 up up correct
AFBI.US Affinity Bancshares Inc 20260618 0 22.5 22.53 22.5 22.53 4400 22.53 up up correct
AFCG.US AFC Gamma Inc 20260618 0 3.27 3.295 3.21 3.27 99100 3.2195
AFIB.US Acutus Medical Inc 20260618 0 0 0 0 0 200 0
AFRM.US Affirm Holdings Inc 20260618 0 71.91 74.75 71.91 73.92 4486500 73.92 up down incorrect
AFYA.US Afya Limited 20260618 0 13.78 14.14 13.51 14.07 170200 14.07 up up correct
AGEN.US Agenus Inc 20260618 0 3 3.1 2.91 3 868100 3
AGIO.US Agios Pharmaceuticals Inc 20260618 0 33.9 34.45 33.5 34.16 2241500 34.16 up up correct
AGMH.US AGM Group Holdings Inc 20260618 0 1.15 1.201 1.15 1.18 52700 1.18 up up correct
AGNC.US AGNC Investment Corp 20260618 0 10.38 10.42 10.32 10.38 19081000 10.2668
AGNCM.US AGNC Investment Corp 20260618 0 25.12 25.24 25.12 25.17 9965 24.6434 up up correct
AGNCN.US AGNC Investment Corp 20260618 0 25.81 25.95 25.81 25.88 28700 25.3022 up up correct
AGNCO.US AGNC Investment Corp 20260618 0 25.53 25.65 25.53 25.6 26500 25.0306 up up correct
AGNCP.US AGNC Investment Corp. 20260618 0 25.19 25.49 25.19 25.29 248419 24.7337 up down incorrect
AGYS.US Agilysys Inc 20260618 0 87.86 87.86 85.95 87.51 564900 87.51 down down correct
AHCO.US AdaptHealth Corp 20260618 0 9.55 9.7 9.53 9.65 2315700 9.65 up up correct
AIHS.US Senmiao Technology Limited 20260618 0 1.252 1.4 1.252 1.39 8100 1.39 up down incorrect
AIP.US Arteris Inc. Common Stock 20260618 0 43.86 44.85 42.075 44.11 1055474 44.11 up up correct
AIRG.US Airgain Inc 20260618 0 6.76 7.09 6.51 6.78 92000 6.78 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260618 0 4.94 5.094 4.89 4.94 984500 4.94
AIRT.US Air T Inc 20260618 0 21.95 23.2 21.95 23.13 3438 23.13 up up correct
AIRTP.US Air T Inc 20260618 0 19.445 19.787 19.11 19.18 500 19.18 down down correct
AKAM.US Akamai Technologies Inc 20260618 0 129.27 130 122.76 124.91 6468400 124.91 down down correct
AKBA.US Akebia Therapeutics Inc 20260618 0 1.05 1.08 0.996 1.07 22933800 1.07 up down incorrect
AKTS.US Akoustis Technologies Inc 20260618 0 24.41 24.82 23.38 24.09 552100 24.09 down down correct
AKTX.US Akari Therapeutics Plc 20260618 0 12.02 12.799 10.61 10.94 67600 10.94 down down correct
ALCO.US Alico Inc 20260618 0 40.57 40.71 40.34 40.34 21122 40.2913 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260618 0 1.87 1.99 1.87 1.96 2185000 1.96 up up correct
ALEC.US Alector Inc 20260618 0 1.58 1.77 1.565 1.75 1108447 1.75 up up correct
ALF.US Alfi Inc 20260618 0 10.79 10.791 10.79 10.791 400 10.791 up up correct
ALGM.US Allegro MicroSystems Inc 20260618 0 57.2 59.555 56.29 59 4705500 59 up up correct
ALGN.US Align Technology Inc 20260618 0 176.7 183.03 173.56 182.08 1949700 182.08 up down incorrect
ALGS.US Aligos Therapeutics Inc 20260618 0 5.25 5.44 5.158 5.28 39800 5.28 up down incorrect
ALGT.US Allegiant Travel Company 20260618 0 98.66 102.56 98.32 100.76 754300 100.76 up up correct
ALHC.US Alignment Healthcare Inc 20260618 0 21.43 22.38 21.17 21.86 7257300 21.86 up up correct
ALKS.US Alkermes plc 20260618 0 45.25 45.76 43.98 44.99 7751300 44.99 down down correct
ALKT.US Alkami Technology Inc 20260618 0 15.14 15.21 14.58 14.68 2071500 14.68 down down correct
ALLO.US Allogene Therapeutics Inc 20260618 0 2.02 2.08 1.97 2 23548240 2 down down correct
ALLT.US Allot Ltd 20260618 0 7.17 7.2 6.85 7.18 1570539 7.18 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260618 0 280.11 282.98 273.11 278.09 2204500 278.09 down down correct
ALOT.US AstroNova Inc 20260618 0 28.36 28.6 28.32 28.57 1027200 28.57 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260618 0 0.0001 0.0003 0.0001 0.0003 5144 0.0003 up up correct
ALRM.US Alarm.com Holdings Inc 20260618 0 45.33 45.33 43.625 44.38 1481000 44.38 down up incorrect
ALRS.US Alerus Financial Corporation 20260618 0 30.01 30.225 29.455 29.68 447588 29.4668 down down correct
ALT.US Altimmune Inc 20260618 0 2.68 2.77 2.68 2.7 11688200 2.7 up up correct
ALTO.US Alto Ingredients Inc 20260618 0 5 5.1 4.8118 5.02 2641839 5.02 up up correct
ALXO.US ALX Oncology Holdings Inc 20260618 0 1.44 1.545 1.405 1.53 5048971 1.53 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260618 0 1.25 1.26 1.22 1.22 45000 1.22 down down correct
AMAL.US Amalgamated Financial Corp 20260618 0 43.8 44.5 43.39 43.96 225300 43.96 up up correct
AMAT.US Applied Materials Inc 20260618 0 622.52 638.9 612.5 617.11 16781200 617.11 down down correct
AMBA.US Ambarella Inc 20260618 0 68.03 70.14 66.18 69.97 2102000 69.97 up up correct
AMCX.US AMC Networks Inc 20260618 0 9.34 9.47 9.08 9.36 1151700 9.36 up up correct
AMD.US Advanced Micro Devices Inc 20260618 0 531.58 539.69 526.32 537.37 43805600 537.37 up up correct
AMGN.US Amgen Inc 20260618 0 344.38 345 334.05 337.6 8151100 337.6 down down correct
AMKR.US Amkor Technology Inc 20260618 0 91.79 93 89.02 90.46 5317600 90.46 down down correct
AMPG.US AmpliTech Group Inc 20260618 0 9.81 10.1 8.73 8.99 4243700 8.99 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260618 0 19.51 19.66 18.7 18.81 1327603 18.81 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260618 0 6.56 6.625 6.33 6.53 1771000 6.53 down up incorrect
AMRN.US Amarin Corporation plc 20260618 0 15.92 16.31 15.55 16.03 87100 16.03 up up correct
AMSC.US American Superconductor Corporation 20260618 0 41.49 43.49 40.44 43.4 1125000 43.4 up up correct
AMSF.US AMERISAFE Inc 20260618 0 31.55 31.55 31.1 31.32 371900 31.32 down down correct
AMST.US Amesite Inc 20260618 0 1.24 1.275 1.21 1.21 94600 1.21 down down correct
AMTB.US Amerant Bancorp Inc 20260618 0 23.53 23.82 23.35 23.6 462800 23.6 up up correct
AMTX.US Aemetis Inc 20260618 0 1.93 2.03 1.9 1.96 904900 1.96 up up correct
AMZN.US Amazon.com Inc 20260618 0 240.12 245.73 236.02 244.39 75624400 244.39 up down incorrect
ANAB.US AnaptysBio Inc 20260618 0 58.37 58.44 55.16 57.51 827800 57.51 down up incorrect
ANDE.US The Andersons Inc 20260618 0 69.57 71.53 69.41 71.22 706200 71.0118 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260618 0 0.4226 0.4226 0.3904 0.3904 1184 0.3904 down down correct
ANGI.US Angi Inc 20260618 0 5.1 5.13 4.8 5.02 2783200 5.02 down down correct
ANGO.US AngioDynamics Inc 20260618 0 12.04 12.15 11.73 12.15 1195400 12.15 up up correct
ANIK.US Anika Therapeutics Inc 20260618 0 14.38 14.5 14.07 14.42 131908 14.42 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260618 0 81 81 78.38 79.49 351400 79.49 down down correct
ANIX.US Anixa Biosciences Inc 20260618 0 2.76 2.94 2.58 2.91 600800 2.91 up up correct
ANNX.US Annexon Inc 20260618 0 5.1 5.21 4.815 4.9 7342600 4.9 down down correct
ANY.US Sphere 3D Corp 20260618 0 4.21 4.21 3.35 3.43 815000 3.43 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260618 0 45.54 49.13 45.54 48.04 2927900 48.04 up up correct
AOUT.US American Outdoor Brands Inc 20260618 0 9.88 10.16 9.8401 10.13 59484 10.13 up up correct
APA.US APA Corporation 20260618 0 33.34 33.36 32.49 33.03 12406400 32.7992 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260618 0 12.7735 12.7735 7.4615 10.3222 2520 10.3222 down down correct
APEI.US American Public Education Inc 20260618 0 52.38 52.81 50.9001 52.72 269470 52.72 up up correct
API.US Agora Inc 20260618 0 4.22 4.29 4.07 4.15 466607 4.15 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260618 0 3.5275 3.5275 3.5275 3.5275 0 3.5275
APM.US Aptorum Group Limited 20260618 0 0.0867 0.0871 0.082 0.0832 83556 0.8321 down down correct
APOG.US Apogee Enterprises Inc 20260618 0 40.29 42.11 40.29 41.27 512900 40.9843 up up correct
APP.US AppLovin Corporation 20260618 0 481.31 483.9 460.2 469.71 9549100 469.71 down down correct
APPF.US AppFolio Inc 20260618 0 147.76 152.91 146.19 151.5 855800 151.5 up up correct
APPN.US Appian Corporation 20260618 0 21.43 21.43 20.54 20.95 1732000 20.95 down down correct
APPS.US Digital Turbine Inc 20260618 0 8.75 8.88 8.21 8.61 5903600 8.61 down down correct
APRE.US Aprea Therapeutics Inc 20260618 0 0.79 0.79 0.71 0.715 76300 0.715 down down correct
APVO.US Aptevo Therapeutics Inc 20260618 0 4.87 4.87 4.67 4.67 16500 4.67 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260618 0 1.92 2.28 1.68 1.99 48089953 1.99 up up correct
APYX.US Apyx Medical Corporation 20260618 0 4.17 4.24 4.01 4.11 194800 4.11 down down correct
AQB.US AquaBounty Technologies Inc 20260618 0 1.035 1.04 0.94 0.94 99900 0.94 down down correct
AQMS.US Aqua Metals Inc 20260618 0 3.34 3.34 3.12 3.29 62400 3.29 down down correct
AQST.US Aquestive Therapeutics Inc 20260618 0 4.49 4.74 4.445 4.71 3138100 4.71 up up correct
ARAY.US Accuray Incorporated 20260618 0 0.35 0.35 0.34 0.35 997700 0.35
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260618 0 0.8404 0.8532 0.801 0.8218 1320589 0.8218 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260618 0 0.0342 0.0343 0.0202 0.0299 54126 0.0299 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260618 0 3.77 3.8 3.57 3.58 33500 3.58 down down correct
ARCB.US ArcBest Corporation 20260618 0 146.94 149.51 142.79 144.53 951900 144.53 down down correct
ARCC.US Ares Capital Corporation 20260618 0 18.08 18.3 17.99 18.03 6902800 18.03 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260618 0 7.56 7.79 7.35 7.53 466300 7.53 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260618 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
ARDX.US Ardelyx Inc 20260618 0 5.9 6.07 5.75 6.05 9839100 6.05 up up correct
AREC.US American Resources Corporation 20260618 0 2.15 2.195 2.115 2.15 1857500 2.15
ARGX.US argenx SE 20260618 0 901.115 902.89 863.96 877.72 352000 877.72 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260618 0 7 7.46 6.99 7.26 1235000 7.26 up up correct
ARKO.US Arko Corp 20260618 0 7.78 7.82 7.41 7.49 2765400 7.49 down down correct
ARKR.US Ark Restaurants Corp 20260618 0 6.26 6.29 6.2 6.2 2500 6.2 down down correct
ARLP.US Alliance Resource Partners L.P 20260618 0 24.12 24.27 23.45 23.52 501100 23.52 down down correct
AROW.US Arrow Financial Corporation 20260618 0 38.9 39.405 38.52 38.8 313169 38.8 down down correct
ARQQ.US Arqit Quantum Inc 20260618 0 23.305 25.7 21.01 24.38 5673000 24.38 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260618 0 0.0601 0.08 0.0524 0.054 123097 0.054 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260618 0 26.69 27 25.43 26.21 5480600 26.21 down up incorrect
ARRY.US Array Technologies Inc 20260618 0 7.75 8.05 7.565 8 8650100 8 up down incorrect
ARTL.US Artelo Biosciences Inc 20260618 0 1.28 1.29 1.25 1.26 123694 1.26 down down correct
ARTNA.US Artesian Resources Corporation 20260618 0 32.47 32.83 32.0201 32.28 49893 32.28 down down correct
ARTW.US Art's 20260618 0 2.609 2.74 2.59 2.59 13410 2.59 down down correct
ARVN.US Arvinas Inc 20260618 0 7.85 8.02 7.52 7.67 957500 7.67 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260618 0 82.57 84.549 79.8 81.82 3863400 81.82 down up incorrect
ASLE.US AerSale Corporation 20260618 0 6.67 6.67 6.26 6.35 383600 6.35 down down correct
ASMB.US Assembly Biosciences Inc 20260618 0 24.6 25.93 24.22 24.44 298900 24.44 down down correct
ASML.US ASML Holding N.V 20260618 0 1924.18 1942.87 1909.53 1929.68 2406148 1929.68 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260618 0 50.15 52.5 50.11 51.82 2155797 51.82 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20260618 0 10.81 10.81 10.78 10.78 2700 10.78 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260618 0 11.6 11.6 11.6 11.6 0 11.6
ASPS.US Altisource Portfolio Solutions S.A 20260618 0 6.76 6.9362 6.51 6.93 34464 6.93 up up correct
ASPU.US Aspen Group Inc 20260618 0 0.32 0.32 0.32 0.32 4501 0.32
ASRT.US Assertio Holdings Inc 20260618 0 23.5 23.5 23.5 23.5 0 23.5
ASRV.US AmeriServ Financial Inc 20260618 0 3.81 3.9 3.75 3.89 38161 3.89 up up correct
ASTC.US Astrotech Corporation 20260618 0 14.15 14.775 12.2 13.65 241403 13.65 down down correct
ASTE.US Astec Industries Inc 20260618 0 54.36 56.28 54 56.12 341100 56.12 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260618 0 4.8 4.82 4.51 4.52 757906 4.52 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260618 0 0.0301 0.0345 0.0301 0.0345 5912 0.0345 up up correct
ASTS.US AST SpaceMobile Inc 20260618 0 85.3 85.7 77.12 80.66 31679200 80.66 down down correct
ASUR.US Asure Software Inc 20260618 0 8.2 8.34 8.09 8.27 203900 8.27 up up correct
ASYS.US Amtech Systems Inc 20260618 0 22.06 22.55 21.15 22.04 287900 22.04 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260618 0 4.16 4.218 3.995 4.06 6625000 4.06 down down correct
ATCX.US Atlas Technical Consultants Inc 20260618 0 3.77 3.99 3.77 3.92 7700 3.92 up up correct
ATEC.US Alphatec Holdings Inc 20260618 0 8.35 8.83 8.28 8.81 4526700 8.81 up up correct
ATER.US Aterian Inc 20260618 0 1.2 1.44 1.17 1.38 609600 1.38 up up correct
ATEX.US Anterix Inc 20260618 0 79.2 80.635 70.78 74.53 801820 74.53 down down correct
ATHE.US Alterity Therapeutics Limited 20260618 0 5.05 5.1 4.82 4.88 19300 4.88 down down correct
ATLC.US Atlanticus Holdings Corporation 20260618 0 97.74 100.57 95.37 100.12 169500 100.12 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260618 0 25.21 25.23 25.2 25.215 9100 24.8348 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260618 0 24.1 24.51 24.03 24.25 4500 24.25 up up correct
ATLO.US Ames National Corporation 20260618 0 29.83 30.01 29.4 29.46 203600 29.46 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260618 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
ATNI.US ATN International Inc 20260618 0 26.11 26.11 24.95 25.76 127700 25.4902 down down correct
ATOM.US Atomera Incorporated 20260618 0 8.67 9.045 8.24 9 1261400 9 up up correct
ATOS.US Atossa Therapeutics Inc 20260618 0 2.01 2.025 1.95 2.01 193503 2.01
ATRA.US Atara Biotherapeutics Inc 20260618 0 9.89 10.32 9.57 10.07 144900 10.07 up up correct
ATRC.US AtriCure Inc 20260618 0 27.46 29.03 27.43 28.8 1731600 28.8 up up correct
ATRO.US Astronics Corporation 20260618 0 82.54 83.78 79.14 80.56 1709900 80.56 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260618 0 0.3255 0.3255 0.3255 0.3255 686 0.3255
AUB.US Atlantic Union Bankshares Corporation 20260618 0 39.06 39.3 38.81 39.16 2316600 39.16 up up correct
AUBN.US Auburn National Bancorporation Inc 20260618 0 25 25.4 25 25.4 2800 25.4 up up correct
AUDC.US AudioCodes Ltd 20260618 0 9.13 9.21 8.92 9.11 112900 9.11 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20260618 0 1.15 1.15 1.1 1.1 169234 1.1 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260618 0 16.44 16.5 16.21 16.46 1172300 16.46 up down incorrect
AUR.US Aurora Innovation Inc 20260618 0 6.18 6.3 6.009 6.28 37923900 6.28 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260618 0 6.44 6.585 6.16 6.34 1263808 6.34 down down correct
AUROW.US Aurora Innovation Inc 20260618 0 0.3169 0.383 0.3169 0.3829 18570 0.3829 up up correct
AUTL.US Autolus Therapeutics plc 20260618 0 1.55 1.59 1.505 1.51 844821 1.51 down down correct
AUUD.US Auddia Inc 20260618 0 1.32 1.4 1.31 1.38 281900 1.38 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260618 0 7.63 7.88 7.58 7.79 2836000 7.79 up up correct
AVAV.US AeroVironment Inc 20260618 0 170.8 172.99 163.94 169.61 1560100 169.61 down down correct
AVGO.US Broadcom Inc 20260618 0 409.58 412.7 405.38 411.35 45076100 410.6681 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260618 0 4.4 4.46 4.23 4.36 607600 4.36 down up incorrect
AVNW.US Aviat Networks Inc 20260618 0 20.41 20.69 19.59 20.04 315700 20.04 down down correct
AVO.US Mission Produce Inc 20260618 0 11.55 11.85 11.435 11.49 2348951 11.49 down down correct
AVPT.US Avepoint Inc 20260618 0 10.75 10.75 9.995 10.41 3624500 10.41 down down correct
AVT.US Avnet Inc 20260618 0 91.78 92.08 90.31 91.47 2569200 91.47 down down correct
AVTX.US Avalo Therapeutics Inc 20260618 0 15.66 15.93 14.59 14.7 6417300 14.7 down down correct
AVXL.US Anavex Life Sciences Corp 20260618 0 2.73 2.78 2.58 2.73 8914900 2.73
AWRE.US Aware Inc 20260618 0 1.6 1.65 1.5 1.5 38600 1.5 down up incorrect
AXGN.US AxoGen Inc 20260618 0 45.5 45.83 43.85 44.84 1295800 44.84 down down correct
AXON.US Axon Enterprise Inc 20260618 0 424.89 428.05 402 423.4 1919200 423.4 down down correct
AXSM.US Axsome Therapeutics Inc 20260618 0 255.62 260.19 247.34 250.5 770700 250.5 down down correct
AXTI.US AXT Inc 20260618 0 96.5 98.02 81 84.57 12348700 84.57 down down correct
AYTU.US Aytu Biopharma Inc 20260618 0 2.1 2.31 2.1 2.31 53600 2.31 up up correct
AZN.US AstraZeneca PLC 20260618 0 177.67 177.8 173.66 174.93 1667000 174.93 down down correct
BAC.US PQ 20260618 0 17.05 17.12 17.0406 17.06 56805 17.06 up up correct
BAND.US Bandwidth Inc 20260618 0 51.615 52.5 48.5 51.39 1997781 51.39 down down correct
BANF.US BancFirst Corporation 20260618 0 111.77 113.29 110.88 111.31 455300 110.8242 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260618 0 26.6 26.6 26.6 26.6 250 26.1421
BANR.US Banner Corporation 20260618 0 65.4 66.18 64.28 64.83 536300 64.83 down down correct
BANX.US StoneCastle Financial Corp 20260618 0 19.62 19.65 19.57 19.61 10400 19.3117 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260618 0 2.76 2.84 2.68 2.77 63000 2.77 up down incorrect
BATRA.US The Liberty Braves Group 20260618 0 55.57 55.57 53.98 54.5 100800 54.5 down down correct
BATRK.US The Liberty Braves Group 20260618 0 51.37 51.37 49.99 50.38 1492900 50.38 down down correct
BBBY.US Bed Bath & Beyond Inc 20260618 0 5.78 6.29 5.76 5.93 3439300 5.93 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260618 0 11.15 11.15 10.83 10.91 299100 10.91 down down correct
BBGI.US Beasley Broadcast Group Inc 20260618 0 23.41 23.79 23 23.77 20500 23.77 up up correct
BBIG.US Vinco Ventures Inc 20260618 0 0.0045 0.006 0.0045 0.006 31702 0.006 up up correct
BBIO.US BridgeBio Pharma Inc 20260618 0 68.08 68.6 65.591 66.27 3815500 66.27 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260618 0 1.53 1.53 1.36 1.46 469100 1.46 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260618 0 12.7 12.7 12.16 12.45 620 12.45 down down correct
BBSI.US Barrett Business Services Inc 20260618 0 33.59 33.835 32.515 33.04 306470 33.04 down down correct
BCAB.US BioAtla Inc 20260618 0 3.49 3.7 3.46 3.655 26773 3.655 up up correct
BCBP.US BCB Bancorp Inc 20260618 0 11.25 11.26 11.03 11.06 118800 11.06 down down correct
BCDA.US BioCardia Inc 20260618 0 0.99 1.03 0.92 0.97 887100 0.97 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260618 0 0.8 0.87 0.8 0.86 6900 0.86 up up correct
BCML.US BayCom Corp 20260618 0 31.81 32.5 31.36 31.55 193000 31.55 down up incorrect
BCOR.US Blucora Inc 20260618 0 24.034 24.034 24.034 24.034 200 24.034
BCOW.US 1895 Bancorp of Wisconsin Inc 20260618 0 11.06 17.5 11.06 17.25 192618 17.25 up up correct
BCPC.US Balchem Corporation 20260618 0 164.75 166.53 164.47 165.92 511300 165.92 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260618 0 9.1 9.54 8.98 8.99 8882600 8.99 down down correct
BCTX.US BriaCell Therapeutics Corp 20260618 0 2.82 2.95 2.8 2.9 54600 2.9 up up correct
BCYC.US Bicycle Therapeutics plc 20260618 0 4.15 4.185 3.975 4 317600 4 down down correct
BDSX.US Biodesix Inc 20260618 0 16.09 17.4 15.26 16.81 132400 16.81 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260618 0 1.7 1.73 1.62 1.66 1909200 1.66 down down correct
BEAM.US Beam Therapeutics Inc 20260618 0 33.58 34.35 32.66 34.14 3509500 34.14 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260618 0 0.711 0.81 0.71 0.76 916300 0.76 up up correct
BEATW.US Heartbeam Inc. Warrant 20260618 0 0.0363 0.0383 0.033 0.0357 8359 0.0357 down down correct
BEEM.US Beam Global 20260618 0 1.27 1.41 1.27 1.37 1904600 1.37 up up correct
BELFA.US Bel Fuse Inc 20260618 0 273.94 274.9 259.6 265.77 283400 265.7021 down down correct
BELFB.US Bel Fuse Inc 20260618 0 307.43 311.67 293.05 296.39 245200 296.3157 down down correct
BFC.US Bank First Corporation 20260618 0 143.28 144.54 141.55 142.68 166800 142.1375 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260618 0 0.98 1.01 0.98 0.987 232000 0.987 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260618 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260618 0 28.85 29 28.52 28.77 711500 28.77 down down correct
BHF.US Brighthouse Financial Inc 20260618 0 63.22 63.39 62.81 63.25 938700 63.25 up up correct
BHFAL.US Brighthouse Financial Inc 20260618 0 16.02 16.07 16 16 10100 16 down down correct
BHFAM.US Brighthouse Financial Inc 20260618 0 10.65 10.84 10.65 10.82 25800 10.82 up up correct
BHFAN.US Brighthouse Financial Inc 20260618 0 12.2 12.38 12.2 12.32 32800 12.32 up up correct
BHFAO.US Brighthouse Financial Inc 20260618 0 15.44 15.5 15.33 15.47 15500 15.47 up up correct
BHFAP.US Brighthouse Financial Inc 20260618 0 15.1 15.15 15.06 15.15 7300 15.15 up up correct
BIDU.US Baidu Inc 20260618 0 112.65 113.61 110.93 111.76 2135200 111.76 down down correct
BIIB.US Biogen Inc 20260618 0 200.22 200.99 193.2 196.58 1729800 196.58 down down correct
BILI.US Bilibili Inc 20260618 0 17.31 17.36 17.085 17.2 2312600 17.2 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260618 0 0.394 0.415 0.37 0.373 782900 0.373 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260618 0 6.43 6.59 5.77 5.97 13521420 5.97 down down correct
BIVI.US BioVie Inc 20260618 0 1.82 1.85 1.75 1.76 138163 1.76 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260618 0 4.48 4.86 4.3 4.46 80300 4.46 down down correct
BJRI.US BJ's Restaurants Inc 20260618 0 53.5 56.21 53.01 54.55 1005500 54.55 up up correct
BKNG.US Booking Holdings Inc 20260618 0 172.66 174.45 170.29 171.78 18363000 171.78 down down correct
BKR.US Baker Hughes Company 20260618 0 59.91 60 57.98 58.41 17607100 58.41 down down correct
BKYI.US BIO 20260618 0 3.9 3.9 3.71 3.8 4300 3.8 down down correct
BL.US BlackLine Inc 20260618 0 26.65 27.005 25.973 26.77 1871300 26.77 up up correct
BLBD.US Blue Bird Corporation 20260618 0 74.4 75.06 73.69 73.99 524100 73.99 down down correct
BLDP.US Ballard Power Systems Inc 20260618 0 4.27 4.39 4.1 4.37 8623600 4.37 up down incorrect
BLFS.US BioLife Solutions Inc 20260618 0 26.03 26.83 25.65 26.04 1117800 26.04 up up correct
BLIN.US Bridgeline Digital Inc 20260618 0 1.02 1.1099 1 1.01 40185 1.01 down down correct
BLKB.US Blackbaud Inc 20260618 0 26.57 27.39 26.14 27.04 6877900 27.04 up up correct
BLMN.US Bloomin' Brands Inc 20260618 0 7.86 8.3 7.81 8.06 2388300 8.06 up up correct
BLNK.US Blink Charging Co 20260618 0 0.6576 0.6655 0.6353 0.65 15417200 0.65 down down correct
BLRX.US BioLineRx Ltd 20260618 0 3.02 3.32 3.02 3.16 7900 3.16 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260618 0 8.35 8.46 7.86 8.19 1205890 8.19 down down correct
BMBL.US Bumble Inc 20260618 0 2.96 3.05 2.895 2.96 6158927 2.96
BMEA.US Biomea Fusion Inc 20260618 0 1.22 1.2635 1.16 1.18 744070 1.18 down down correct
BMRA.US Biomerica Inc 20260618 0 1.96 2 1.79 1.79 61800 1.79 down down correct
BMRC.US Bank of Marin Bancorp 20260618 0 25.92 26.1 25.5 25.81 108200 25.81 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260618 0 55.04 55.62 54.26 54.69 3481200 54.69 down down correct
BNGO.US Bionano Genomics Inc 20260618 0 1.18 1.19 1.14 1.14 163300 1.14 down down correct
BNR.US Burning Rock Biotech Limited 20260618 0 7 8 7 7.25 26100 7.25 up up correct
BNTC.US Benitec Biopharma Inc 20260618 0 12.09 12.334 11.87 12.15 154600 12.15 up up correct
BNTX.US BioNTech SE 20260618 0 92.16 93.25 90.12 90.89 939600 90.89 down down correct
BOKF.US BOK Financial Corporation 20260618 0 131.37 133.01 129.84 130.33 599900 130.33 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20260618 0 4.3 4.59 3.99 3.99 68063 3.99 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260618 0 1.21 1.25 1.21 1.22 10900 1.22 up up correct
BOOM.US DMC Global Inc 20260618 0 7.21 7.23 6.79 7.03 195800 7.03 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260618 0 4.31 4.4 4.27 4.36 11800 4.36 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20260618 0 24.43 24.89 24.24 24.55 48800 24.55 up down incorrect
BOXL.US Boxlight Corporation 20260618 0 0.68 0.6967 0.5973 0.5973 60952 3.5838 down down correct
BPOP.US Popular Inc 20260618 0 159.46 160.97 158.88 159.24 915900 159.24 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260618 0 25.1186 25.3 25.1186 25.3 2840 25.1719 up up correct
BPRN.US The Bank of Princeton 20260618 0 37.48 38.4 37.48 38.35 31000 38.35 up up correct
BPTH.US Bio 20260618 0 0.04 0.04 0.04 0.04 22600 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260618 0 16.73 16.75 16.59 16.71 3000 16.71 down down correct
BPYPN.US Brookfield Property Partners L.P 20260618 0 13.78 13.94 13.77 13.78 5700 13.78
BPYPO.US Brookfield Property Partners L.P 20260618 0 15.24 15.37 15.24 15.31 4900 15.31 up up correct
BPYPP.US Brookfield Property Partners L.P 20260618 0 15.62 15.89 15.62 15.62 3000 15.62
BRAG.US Bragg Gaming Group Inc. Common Shares 20260618 0 1.7478 1.8 1.725 1.73 19817 1.73 down down correct
BRID.US Bridgford Foods Corporation 20260618 0 6.96 6.98 6.71 6.71 7800 6.71 down down correct
BRKR.US Bruker Corporation 20260618 0 55.36 57.45 54.27 57.23 1979600 57.1794 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260618 0 1.12 1.135 1.04 1.05 217000 1.05 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260618 0 0.37 0.4099 0.37 0.4096 599487 0.4096 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260618 0 20.16 20.46 19.45 20.06 2827600 20.06 down down correct
BSBK.US Bogota Financial Corp 20260618 0 9.045 9.1366 8.97 8.99 21250 8.99 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260618 0 15.74 15.96 15.58 15.645 45572 15.645 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260618 0 0.001 0.001 0.001 0.001 110700 0.001
BSRR.US Sierra Bancorp 20260618 0 39.95 40.5 39.28 39.51 66400 39.51 down down correct
BSVN.US Bank7 Corp 20260618 0 45.87 45.87 45.16 45.65 24300 45.65 down down correct
BSY.US Bentley Systems Incorporated 20260618 0 29.24 29.54 28.415 29.38 7243800 29.38 up up correct
BTAI.US BioXcel Therapeutics Inc 20260618 0 1.2 1.23 1.175 1.2 439300 1.2
BTBD.US BT Brands Inc. Common Stock 20260618 0 1.16 1.18 1.08 1.13 47197 1.13 down down correct
BTBDW.US BT Brands Inc. Warrant 20260618 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260618 0 2.095 2.26 1.99 2.17 43025900 2.17 up up correct
BTCS.US BTCS Inc. Common Stock 20260618 0 1.18 1.2 1.06 1.1 6626400 1.1 down down correct
BTCY.US Biotricity Inc. Common Stock 20260618 0 0.11 0.1318 0.11 0.1207 24768 0.1207 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260618 0 9.16 9.345 9.14 9.34 446900 9.282 up up correct
BUSE.US First Busey Corporation 20260618 0 28.23 28.49 28.04 28.23 1180842 27.9817
BVS.US Bioventus Inc 20260618 0 8.61 8.86 8.61 8.71 1060200 8.71 up up correct
BWAY.US BrainsWay Ltd 20260618 0 14.52 15.05 14.35 14.89 255200 14.89 up up correct
BWB.US Bridgewater Bancshares Inc 20260618 0 19.62 20 19.5 19.74 356600 19.74 up down incorrect
BWEN.US Broadwind Inc 20260618 0 5.03 5.19 4.94 5.03 467144 5.03
BWFG.US Bankwell Financial Group Inc 20260618 0 55.27 56.5 54.88 56.18 154452 56.18 up up correct
BWMN.US Bowman Consulting Group Ltd 20260618 0 31.17 31.23 29.8301 30.18 268390 30.18 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260618 0 17.71 18.03 17.505 17.82 36000 17.82 up up correct
BYFC.US Broadway Financial Corporation 20260618 0 9.93 10 9.76 9.9 3500 9.9 down down correct
BYND.US Beyond Meat Inc 20260618 0 0.716 0.73 0.698 0.711 20212800 0.711 down up incorrect
BYRN.US Byrna Technologies Inc 20260618 0 5.87 5.97 5.73 5.9 353200 5.9 up up correct
BYSI.US BeyondSpring Inc 20260618 0 1.56 1.63 1.56 1.61 35100 1.61 up up correct
BZ.US Kanzhun Ltd ADR 20260618 0 13.41 13.795 13.3 13.7 6862400 13.7 up up correct
BZUN.US Baozun Inc 20260618 0 2.76 2.805 2.73 2.79 161900 2.79 up up correct
CAAS.US China Automotive Systems Inc 20260618 0 4.5 4.5 4.42 4.46 5200 4.46 down down correct
CABA.US Cabaletta Bio Inc 20260618 0 2.89 2.96 2.83 2.84 17204400 2.84 down down correct
CAC.US Camden National Corporation 20260618 0 51.75 52.54 51.24 51.49 293200 51.0883 down down correct
CACC.US Credit Acceptance Corporation 20260618 0 563.69 584.32 563.02 579.73 1000700 579.73 up up correct
CADCX.US CADCX 20260618 0 23.78 23.78 23.78 23.78 0 23.6305
CADEX.US CADEX 20260618 0 23.87 23.87 23.87 23.87 0 23.7024
CADFX.US CION Ares Diversified Credit Fund W 20260618 0 24.12 24.12 24.12 24.12 0 23.9545
CADL.US Candel Therapeutics Inc. Common Stock 20260618 0 8.25 8.59 7.93 8.31 8197173 8.31 up up correct
CADSX.US CADSX 20260618 0 23.98 23.98 23.98 23.98 0 23.8215
CADUX.US CADUX 20260618 0 24.08 24.08 24.08 24.08 0 23.9045
CADWX.US CADWX 20260618 0 23.93 23.93 23.93 23.93 0 23.7655
CAKE.US The Cheesecake Factory Incorporated 20260618 0 76.67 78.87 75.52 77.19 1426700 77.19 up down incorrect
CALA.US Calithera Biosciences Inc 20260618 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260618 0 78.76 79.15 76.9 77.73 1229800 77.73 down up incorrect
CAMP.US CalAmp Corp 20260618 0 4.29 4.45 3.92 4.13 161100 4.13 down down correct
CAMT.US Camtek Ltd 20260618 0 189.36 195.88 188 195.16 300700 195.16 up up correct
CAN.US Canaan Inc 20260618 0 0.344 0.344 0.325 0.329 29383800 0.329 down down correct
CAPR.US Capricor Therapeutics Inc 20260618 0 28.28 29.27 27.63 28.38 3095700 28.38 up up correct
CAR.US Avis Budget Group Inc 20260618 0 181.34 191.21 181.16 188.43 939900 188.43 up up correct
CARE.US Carter Bankshares Inc 20260618 0 31.3 31.4 30.54 30.96 1046900 30.96 down down correct
CARG.US CarGurus Inc 20260618 0 29.43 30.58 28.85 30.02 2616200 30.02 up down incorrect
CARV.US Carver Bancorp Inc 20260618 0 1.6 1.6 1.43 1.54 5015 1.54 down down correct
CASH.US Meta Financial Group Inc 20260618 0 81.37 82.76 81.37 82.05 408900 82.05 up up correct
CASS.US Cass Information Systems Inc 20260618 0 49.31 49.52 48.53 49.52 112200 49.52 up up correct
CASY.US Casey's General Stores Inc 20260618 0 859.56 862.38 832.5 842.25 788900 842.25 down down correct
CATY.US Cathay General Bancorp 20260618 0 59.61 59.96 58.79 59.09 1062700 59.09 down down correct
CBAN.US Colony Bankcorp Inc 20260618 0 20.65 20.97 20.44 20.56 317400 20.56 down down correct
CBAT.US CBAK Energy Technology Inc 20260618 0 0.66 0.7 0.66 0.68 193100 0.68 up up correct
CBFV.US CB Financial Services Inc 20260618 0 37.95 37.95 36.99 37 13066 37 down down correct
CBIO.US Catalyst Biosciences Inc 20260618 0 18.39 18.39 17.21 17.69 119500 17.69 down down correct
CBNK.US Capital Bancorp Inc 20260618 0 33.59 34.4 32.68 33.27 84800 33.27 down down correct
CBOE.US Cboe Global Markets Inc 20260618 0 257.44 259.13 246.96 249.1 3051200 249.1 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260618 0 44.81 48.25 44.54 47.34 1540500 47.1082 up up correct
CBSH.US Commerce Bancshares Inc 20260618 0 55.04 55.5 54.55 54.73 2431900 54.73 down down correct
CCAP.US Crescent Capital BDC Inc 20260618 0 11.33 11.375 11.07 11.18 445200 10.8412 down up incorrect
CCB.US Coastal Financial Corporation 20260618 0 71.45 72.32 70.575 71.65 193352 71.65 up up correct
CCBG.US Capital City Bank Group Inc 20260618 0 47.11 47.8 46.1 47.48 354191 47.48 up up correct
CCCC.US C4 Therapeutics Inc 20260618 0 3.95 4.18 3.855 4.15 3427000 4.15 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260618 0 25.39 25.8 25.27 25.62 76500 25.4258 up up correct
CCEL.US Cryo 20260618 0 3.49 4.05 3.46 4.05 14200 4.05 up up correct
CCEP.US Coca 20260618 0 97.33 97.83 96.69 96.93 3018100 96.93 down up incorrect
CCLFX.US CCLFX 20260618 0 10.45 10.45 10.45 10.45 0 10.2149
CCNE.US CNB Financial Corporation 20260618 0 32.37 32.39 31.95 32.16 516900 32.16 down down correct
CCNEP.US CNB Financial Corporation 20260618 0 24.75 24.75 24.75 24.75 75 24.75
CCOI.US Cogent Communications Holdings Inc 20260618 0 15.07 15.24 14.13 14.19 1917600 14.19 down down correct
CCRN.US Cross Country Healthcare Inc 20260618 0 13.2 13.2 13.16 13.17 1448400 13.17 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260618 0 34.36 34.99 33.81 34.14 232400 34.14 down down correct
CCXI.US ChemoCentryx Inc 20260618 0 10.27 10.31 10.27 10.31 600 10.31 up up correct
CD.US Chindata Group Holdings Limited 20260618 0 4.85 5.035 4.5 4.815 198100 4.815 down down correct
CDLX.US Cardlytics Inc 20260618 0 5 5.23 4.901 5.2 42700 5.2 up down incorrect
CDNA.US CareDx Inc 20260618 0 23.93 26.26 23.93 26.18 2744500 26.18 up down incorrect
CDNS.US Cadence Design Systems Inc 20260618 0 391.1 401.18 385.43 387.39 7091800 387.39 down down correct
CDW.US CDW Corporation 20260618 0 127.22 129.36 124.66 128.37 3756800 128.37 up up correct
CDXS.US Codexis Inc 20260618 0 2.56 2.64 2.42 2.57 1748100 2.57 up up correct
CDZI.US Cadiz Inc 20260618 0 4.14 4.215 3.93 4.07 968418 4.07 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260618 0 22.83 22.91 22.749 22.79 2900 22.2414 down down correct
CEDAX.US CEDAX 20260618 0 21.57 21.57 21.57 21.57 0 21.3005
CEDTX.US CEDTX 20260618 0 21.41 21.41 21.41 21.41 0 21.1686
CELC.US Celcuity Inc 20260618 0 88.17 89.4 82.554 87.76 2126600 87.76 down down correct
CELH.US Celsius Holdings Inc 20260618 0 30.29 30.87 29.52 30.8 9054300 30.8 up up correct
CELU.US Celularity Inc 20260618 0 0.7726 0.775 0.7517 0.7523 47583 0.7523 down down correct
CELUW.US Celularity Inc 20260618 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260618 0 0.0219 0.0362 0.0219 0.0302 55511 0.0302 up up correct
CENT.US Central Garden & Pet Company 20260618 0 42.31 43.825 42.09 43.18 121222 43.18 up up correct
CENTA.US Central Garden & Pet Company 20260618 0 37.2 38.41 36.59 37.78 639000 37.78 up up correct
CENX.US Century Aluminum Company 20260618 0 54.68 54.7 51.18 51.71 3754000 51.71 down down correct
CERS.US Cerus Corporation 20260618 0 2.65 2.71 2.59 2.7 3293100 2.7 up up correct
CERT.US Certara Inc 20260618 0 5.725 5.94 5.515 5.54 7909800 5.54 down down correct
CETX.US Cemtrex Inc 20260618 0 4.12 4.12 3.81 3.85 29312 3.85 down down correct
CEVA.US CEVA Inc 20260618 0 47.11 49.84 47 49.72 1897500 49.72 up down incorrect
CFBK.US CF Bankshares Inc 20260618 0 30.28 30.44 29.9 30 111800 29.9149 down down correct
CFFI.US C&F Financial Corporation 20260618 0 77.37 78.36 77.18 78.36 10950 78.36 up up correct
CFFN.US Capitol Federal Financial Inc 20260618 0 8.1 8.16 8.03 8.08 1961600 8.08 down down correct
CG.US The Carlyle Group Inc 20260618 0 46.2 46.3 44.65 44.8 3462600 44.8 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260618 0 16.38 16.52 16.37 16.47 20500 16.47 up up correct
CGBD.US TCG BDC Inc 20260618 0 10.94 11.02 10.765 10.95 917900 10.5971 up up correct
CGC.US Canopy Growth Corporation 20260618 0 0.95 0.972 0.94 0.967 2641400 0.967 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260618 0 22.25 22.25 22.25 22.25 0 21.858
CGEM.US Cullinan Oncology Inc 20260618 0 14.8 15.56 14.34 15.03 3117300 15.03 up up correct
CGEN.US Compugen Ltd 20260618 0 2.05 2.08 1.96 2.01 503834 2.01 down down correct
CGNT.US Cognyte Software Ltd 20260618 0 8.4 8.42 8.055 8.32 1442341 8.32 down down correct
CGNX.US Cognex Corporation 20260618 0 66.56 67.16 65.69 66.1 3834000 66.1 down down correct
CGO.US Calamos Global Total Return Fund 20260618 0 13.86 13.9 13.76 13.89 16700 13.7966 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260618 0 1.48 1.5 1.39 1.45 1303600 1.45 down down correct
CHCI.US Comstock Holding Companies Inc 20260618 0 14.67 15.11 14.59 15 20000 15 up down incorrect
CHCO.US City Holding Company 20260618 0 127.56 129.54 125.66 127.12 296400 126.2957 down up incorrect
CHDN.US Churchill Downs Incorporated 20260618 0 88.16 88.7 86.75 88.27 1229700 88.27 up up correct
CHEF.US The Chefs' Warehouse Inc 20260618 0 93.72 96.38 91.68 95.4 774200 95.4 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260618 0 13.12 13.24 13.08 13.23 146600 13.1352 up up correct
CHKP.US Check Point Software Technologies Ltd 20260618 0 120.56 123.78 117.52 122.33 2331600 122.33 up up correct
CHMG.US Chemung Financial Corporation 20260618 0 70.95 72.53 69.54 70.97 111000 70.97 up up correct
CHNR.US China Natural Resources Inc 20260618 0 4.05 4.48 3.9 4.3 240600 4.3 up up correct
CHRS.US Coherus BioSciences Inc 20260618 0 1.42 1.5 1.39 1.48 1288500 1.48 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260618 0 186.96 188.44 182.77 185.04 1737000 185.04 down down correct
CHSCL.US CHS Inc 20260618 0 25.52 25.74 25.401 25.5 18900 25.5 down down correct
CHSCM.US CHS Inc 20260618 0 24.66 24.75 24.63 24.75 16200 24.75 up up correct
CHSCN.US CHS Inc 20260618 0 25.02 25.3 24.96 25.07 172200 25.07 up up correct
CHSCO.US CHS Inc 20260618 0 26.12 26.19 26.05 26.11 39200 26.11 down down correct
CHSCP.US CHS Inc 20260618 0 27.5 27.57 27.5 27.51 8800 27.51 up up correct
CHTR.US Charter Communications Inc 20260618 0 131 132.01 126 126.23 17934200 126.23 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260618 0 8.96 8.99 8.82 8.99 250400 8.9288 up up correct
CHY.US Calamos Convertible and High Income Fund 20260618 0 13.4 13.48 13.37 13.47 161700 13.3715 up up correct
CIFR.US Cipher Mining Inc 20260618 0 27.8 30.01 26.56 29.18 39415664 29.18 up up correct
CIGI.US Colliers International Group Inc 20260618 0 93.94 94.4 90.45 91.31 206700 91.1624 down down correct
CINF.US Cincinnati Financial Corporation 20260618 0 171.87 172.11 169.65 170.2 3239500 169.2723 down down correct
CIVB.US Civista Bancshares Inc 20260618 0 26.93 27.05 26.69 26.85 302400 26.85 down down correct
CIZN.US Citizens Holding Company 20260618 0 9.37 9.37 9.37 9.37 800 9.37
CLAR.US Clarus Corporation 20260618 0 3.13 3.21 3.1 3.13 484600 3.13
CLBK.US Columbia Financial Inc 20260618 0 20.05 20.14 19.865 20.03 822068 9.1045 down down correct
CLBT.US Cellebrite DI 20260618 0 12.42 12.98 12.22 12.83 4430600 12.83 up up correct
CLDX.US Celldex Therapeutics Inc 20260618 0 33.69 34.14 32.35 32.43 2378400 32.43 down down correct
CLFD.US Clearfield Inc 20260618 0 39.81 40.54 39.01 40.45 255000 40.45 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260618 0 0.34 0.34 0.322 0.337 16800 0.337 down down correct
CLIR.US ClearSign Technologies Corporation 20260618 0 4.1 4.1 3.71 3.79 34000 3.79 down down correct
CLLS.US Cellectis S.A 20260618 0 3.07 3.155 2.88 2.98 163500 2.98 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260618 0 33.55 33.55 31.66 32.64 1333000 32.64 down down correct
CLNE.US Clean Energy Fuels Corp 20260618 0 1.88 1.9 1.85 1.86 2893500 1.86 down down correct
CLNN.US Clene Inc 20260618 0 5.85 6.07 5.8 6.01 66200 6.01 up up correct
CLOV.US Clover Health Investments Corp 20260618 0 4.87 5.03 4.84 5 7152184 5 up up correct
CLPS.US CLPS Incorporation 20260618 0 1.03 1.03 0.957 0.993 18900 0.993 down down correct
CLPT.US ClearPoint Neuro Inc 20260618 0 17.7 18.85 16.88 17.77 2080700 17.77 up up correct
CLRB.US Cellectar Biosciences Inc 20260618 0 2.48 2.94 2.46 2.79 299803 2.79 up up correct
CLRO.US ClearOne Inc 20260618 0 3.5 3.84 3.37 3.37 9300 3.37 down down correct
CLSK.US CleanSpark Inc 20260618 0 17.32 17.47 16.81 17.24 19158000 17.24 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260618 0 16.08 16.43 16.08 16.43 4100 16.43 up up correct
CLVR.US Clever Leaves Holdings Inc 20260618 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260618 0 1.55 1.96 1.55 1.91 1781187 1.91 up up correct
CMCO.US Columbus McKinnon Corporation 20260618 0 14.32 14.91 14.21 14.69 1131900 14.69 up up correct
CMCSA.US Comcast Corporation 20260618 0 22.75 22.86 22.38 22.43 74561800 22.1285 down down correct
CMCT.US CIM Commercial Trust Corporation 20260618 0 3.6 3.99 3.35 3.98 165700 3.98 up down incorrect
CME.US CME Group Inc 20260618 0 252.82 258 245.61 246.38 6953500 246.38 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260618 0 1.5 1.63 1.5 1.52 62100 1.52 up up correct
CMPR.US Cimpress plc 20260618 0 85.2 86.25 83.02 84.85 284200 84.85 down down correct
CMPS.US COMPASS Pathways plc 20260618 0 12.2 12.57 11.92 12.53 3625329 12.53 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260618 0 2.08 2.126 2 2.02 9276475 2.02 down down correct
CMTL.US Comtech Telecommunications Corp 20260618 0 2.6 2.6 2.27 2.4 2058400 2.4 down down correct
CNDT.US Conduent Incorporated 20260618 0 1.44 1.455 1.39 1.4 4016200 1.4 down down correct
CNET.US ZW Data Action Technologies Inc 20260618 0 0.92 1 0.91 1 3800 1 up up correct
CNEY.US CN Energy Group. Inc 20260618 0 0.807 0.897 0.734 0.743 61200 0.743 down down correct
CNOB.US ConnectOne Bancorp Inc 20260618 0 32.67 32.74 32.29 32.45 402400 32.45 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260618 0 24.92 24.92 24.894 24.92 5900 24.92
CNRLX.US CNRLX 20260618 0 16.77 16.77 16.77 16.77 0 16.77
CNROX.US CNROX 20260618 0 4.67 4.67 4.67 4.67 0 4.3658
CNSP.US CNS Pharmaceuticals Inc 20260618 0 4.51 4.711 4.451 4.7 26700 4.7 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260618 0 39.87 40.07 39.775 40.02 5588743 40.02 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260618 0 2.08 2.1573 1.93 2 204208 2 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260618 0 0.62 0.637 0.589 0.632 3143700 0.632 up up correct
CNTY.US Century Casinos Inc 20260618 0 1.35 1.46 1.33 1.41 166634 1.41 up up correct
CNXC.US Concentrix Corporation 20260618 0 25.725 25.725 23.68 25.08 9527900 24.6685 down down correct
CNXN.US PC Connection Inc 20260618 0 70.59 70.79 69.46 70.57 350300 70.57 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260618 0 84.47 85.83 83.65 84.02 1288800 84.02 down down correct
COCP.US Cocrystal Pharma Inc 20260618 0 0.96 1 0.95 1 74300 1 up up correct
CODA.US Coda Octopus Group Inc 20260618 0 10.18 10.6 9.73 10 317400 10 down down correct
CODX.US Co 20260618 0 3.26 3.44 3.1 3.37 624112 3.37 up up correct
COF.US PN 20260618 0 15.38 15.4792 15.35 15.3825 13975 15.3825 up up correct
COFS.US ChoiceOne Financial Services Inc 20260618 0 32.46 32.75 31.775 31.87 249330 31.87 down up incorrect
COGT.US Cogent Biosciences Inc 20260618 0 34.19 34.99 33.81 34.54 4898257 34.54 up down incorrect
COHR.US Coherent Inc 20260618 0 394 402.78 376.65 389.57 7520600 389.57 down up incorrect
COHU.US Cohu Inc 20260618 0 68.36 70.47 68 69.4 1644000 69.4 up down incorrect
COIN.US Coinbase Global Inc 20260618 0 167.75 169.81 160.54 163.26 9826800 163.26 down down correct
COKE.US Coca 20260618 0 183.77 185 178.31 181.54 937900 181.2857 down down correct
COLB.US Columbia Banking System Inc 20260618 0 30.31 30.63 30.13 30.55 6000400 30.55 up up correct
COLL.US Collegium Pharmaceutical Inc 20260618 0 33.99 34.27 33.01 33.54 631903 33.54 down down correct
COLM.US Columbia Sportswear Company 20260618 0 64.97 67.19 64.97 66.46 968900 66.46 up up correct
COMS.US COMSovereign Holding Corp 20260618 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 20260618 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260618 0 6.91 7.089 6.4 6.56 52100 6.5285 down down correct
CORT.US Corcept Therapeutics Incorporated 20260618 0 82.82 83.3 79.4 79.91 1875400 79.91 down down correct
COST.US Costco Wholesale Corporation 20260618 0 962.7 964 948.311 951.45 3742885 949.9397 down down correct
CPHC.US Canterbury Park Holding Corporation 20260618 0 15.66 15.7499 15.65 15.65 2690 15.5826 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260618 0 5.7 5.75 5.4633 5.72 40396 4.5141 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260618 0 0.132 0.132 0.112 0.122 1042220 1.22 down down correct
CPRDX.US CPRDX 20260618 0 11.31 11.31 11.31 11.31 0 11.2453
CPREX.US CPREX 20260618 0 11.31 11.31 11.31 11.31 0 11.2434
CPRSX.US CPRSX 20260618 0 11.31 11.31 11.31 11.31 0 11.2533
CPRT.US Copart Inc 20260618 0 29.55 30.29 29.46 30.23 30771100 30.23 up up correct
CPRTX.US CPRTX 20260618 0 11.29 11.29 11.29 11.29 0 11.2333
CPRX.US Catalyst Pharmaceuticals Inc 20260618 0 31.39 31.4 31.37 31.38 3354300 31.38 down up incorrect
CPSH.US CPS Technologies Corporation 20260618 0 6.95 7.38 6.43 6.65 1476100 6.65 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20260618 0 9.75 9.75 9.54 9.74 42500 9.74 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260618 0 13.04 13.05 12.87 12.96 82500 12.8211 down up incorrect
CRAI.US CRA International Inc 20260618 0 148.03 149.39 137.75 138.7 237200 138.7 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260618 0 8.26 8.47 8.02 8.26 297800 8.26
CRBU.US Caribou Biosciences Inc 20260618 0 1.66 1.7 1.57 1.64 2539772 1.64 down down correct
CRCT.US Cricut Inc 20260618 0 4.42 4.54 4.4 4.46 716400 4.3591 up up correct
CRDF.US Cardiff Oncology Inc 20260618 0 1.2 1.29 1.2 1.21 960600 1.21 up up correct
CRDFX.US CRDFX 20260618 0 22.25 22.25 22.25 22.25 0 21.669
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260618 0 22.25 22.25 22.25 22.25 0 21.816
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260618 0 1.06 1.08 1.045 1.06 258500 1.06
CRDLX.US CRDLX 20260618 0 22.24 22.24 22.24 22.24 0 21.834
CRDTX.US Griffin Inst Access Credit Fund CL A 20260618 0 22.25 22.25 22.25 22.25 0 21.829
CREDX.US CREDX 20260618 0 8.02 8.02 8.02 8.02 0 7.9598
CREG.US China Recycling Energy Corporation 20260618 0 2.38 2.85 2.31 2.77 753000 2.77 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260618 0 11.64 11.9 11.56 11.66 299800 11.66 up up correct
CREX.US Creative Realities Inc 20260618 0 3.85 3.94 3.76 3.94 44400 3.94 up up correct
CRIS.US Curis Inc 20260618 0 0.38 0.45 0.38 0.42 44930 8.4 up up correct
CRKN.US Crown ElectroKinetics Corp 20260618 0 0.021 0.159 0.011 0.159 900 0.159 up up correct
CRMD.US CorMedix Inc 20260618 0 8.84 8.85 8.65 8.67 2521900 8.67 down down correct
CRMT.US America's Car 20260618 0 2.19 2.42 2.05 2.4 764200 2.4 up up correct
CRNC.US Cerence Inc 20260618 0 10.15 11.13 9.81 10.77 2001500 10.77 up up correct
CRNT.US Ceragon Networks Ltd 20260618 0 2.77 2.865 2.67 2.7 573598 2.7 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260618 0 36.34 36.79 35.05 35.87 2013900 35.87 down down correct
CRON.US Cronos Group Inc 20260618 0 2.7 2.72 2.63 2.71 1218200 2.71 up up correct
CROX.US Crocs Inc 20260618 0 126.5 127.89 123.94 125.05 1433400 125.05 down down correct
CRSP.US CRISPR Therapeutics AG 20260618 0 54.41 55.79 53.02 54.09 1941400 54.09 down down correct
CRSR.US Corsair Gaming Inc 20260618 0 8.74 9.1 8.56 8.95 3588300 8.95 up up correct
CRTO.US Criteo S.A 20260618 0 17.29 17.54 17.01 17.44 233500 17.44 up up correct
CRUS.US Cirrus Logic Inc 20260618 0 165.1 166.28 163.18 165.29 950200 165.29 up up correct
CRVL.US CorVel Corporation 20260618 0 58.49 59.2 57.01 58.53 526800 58.53 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260618 0 12.36 12.58 11.725 11.91 1977200 11.91 down down correct
CRWD.US CrowdStrike Holdings Inc 20260618 0 686.75 695.91 660.92 684.86 21517468 171.215 down down correct
CRWS.US Crown Crafts Inc 20260618 0 2.74 2.79 2.73 2.76 30800 2.76 up up correct
CSBR.US Champions Oncology Inc 20260618 0 6.72 6.76 6.32 6.32 5200 6.32 down down correct
CSCO.US Cisco Systems Inc 20260618 0 118.6 120.32 117.3 119.54 52284400 119.0945 up up correct
CSGP.US CoStar Group Inc 20260618 0 30.46 30.73 29.53 30.12 16140800 30.12 down down correct
CSIQ.US Canadian Solar Inc 20260618 0 16.28 16.47 15.62 16.27 2798900 16.27 down down correct
CSPI.US CSP Inc 20260618 0 8.64 8.9 8.25 8.5 46500 8.5 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260618 0 20.43 20.58 20.22 20.52 283089 20.3852 up up correct
CSTE.US Caesarstone Ltd 20260618 0 1.83 1.9029 1.82 1.85 22885 1.85 up down incorrect
CSTL.US Castle Biosciences Inc 20260618 0 20.39 21.15 20.23 21.12 726600 21.12 up up correct
CSWC.US Capital Southwest Corporation 20260618 0 22.88 23.02 22.84 22.98 816300 22.794 up up correct
CSX.US CSX Corporation 20260618 0 45.91 46.61 45.43 45.63 22557900 45.63 down down correct
CTAS.US Cintas Corporation 20260618 0 169.19 172.2 168.38 170.85 4135700 170.85 up up correct
CTBI.US Community Trust Bancorp Inc 20260618 0 69 69.6 67.95 68.35 200900 68.35 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260618 0 4.07 4.08 3.7 3.77 18260869 3.77 down down correct
CTMX.US CytomX Therapeutics Inc 20260618 0 3.02 3.07 2.89 2.95 9732400 2.95 down down correct
CTRE.US CareTrust REIT Inc 20260618 0 36.57 37.11 36.05 37.06 7262500 36.7029 up up correct
CTRM.US Castor Maritime Inc 20260618 0 2.16 2.176 2.09 2.15 40900 2.15 down up incorrect
CTRN.US Citi Trends Inc 20260618 0 57.78 63.1 57.78 60.66 347100 60.66 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260618 0 46.24 46.44 43.41 43.7 61312400 43.7 down down correct
CTSO.US Cytosorbents Corporation 20260618 0 0.463 0.5 0.438 0.438 145600 0.438 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260618 0 0.544 0.57 0.54 0.546 256900 0.546 up up correct
CUE.US Cue Biopharma Inc 20260618 0 26.29 28.7 25.694 28.46 197840 28.46 up up correct
CUEN.US Cuentas Inc 20260618 0 0.28 0.3245 0.27 0.3245 75549 0.3245 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260618 0 15.72 15.72 15.5 15.5 5100 15.5 down down correct
CURI.US CuriosityStream Inc 20260618 0 2.52 2.54 2.445 2.53 601900 2.53 up up correct
CVBF.US CVB Financial Corp 20260618 0 20.78 20.91 20.6 20.81 4714900 20.6223 up up correct
CVCO.US Cavco Industries Inc 20260618 0 597.8 610.78 596 601.51 218600 601.51 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20260618 0 5.26 5.28 4.72 4.84 673400 4.84 down down correct
CVLG.US Covenant Logistics Group Inc 20260618 0 42.95 43.28 42.27 42.63 217500 42.63 down down correct
CVLT.US Commvault Systems Inc 20260618 0 128.04 130.91 121.75 130.03 1417900 130.03 up down incorrect
CVRX.US CVRx Inc. Common Stock 20260618 0 4.92 5.005 4.85 4.95 293200 4.95 up up correct
CVV.US CVD Equipment Corporation 20260618 0 7.32 8.1 7.18 7.81 155900 7.81 up down incorrect
CWBC.US Community West Bancshares 20260618 0 25.35 25.55 25.02 25.19 1169800 25.19 down down correct
CWCO.US Consolidated Water Co. Ltd 20260618 0 29.99 30.095 29.545 29.89 285329 29.7481 down down correct
CWST.US Casella Waste Systems Inc 20260618 0 86.86 87.77 85.26 86.98 1009200 86.98 up up correct
CXDO.US Crexendo Inc 20260618 0 6.93 7.11 6.53 7.06 886600 7.06 up up correct
CYAN.US Cyanotech Corporation 20260618 0 0.39 0.39 0.39 0.39 0 0.39
CYCN.US Cyclerion Therapeutics Inc 20260618 0 3.22 3.3 3.2 3.2 43900 3.2 down down correct
CYPS.US Cyclo3pss Corporation 20260618 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260618 0 14.86 15.08 14.69 15.01 525400 15.01 up up correct
CYTK.US Cytokinetics Incorporated 20260618 0 79.41 80.15 77.14 78.78 3547500 78.78 down down correct
CZNC.US Citizens & Northern Corporation 20260618 0 21.8 22.2 21.52 21.73 95800 21.73 down down correct
CZR.US Caesars Entertainment Inc 20260618 0 29.28 29.4 29.2 29.22 4469900 29.22 down down correct
CZWI.US Citizens Community Bancorp Inc 20260618 0 21.25 21.53 21.11 21.34 253000 21.34 up down incorrect
DAKT.US Daktronics Inc 20260618 0 20.24 20.85 20.1 20.76 381500 20.76 up up correct
DARE.US Daré Bioscience Inc 20260618 0 2.08 2.17 2.05 2.17 179600 2.17 up up correct
DBGI.US Digital Brands Group Inc 20260618 0 0.0181 0.0198 0.0164 0.0187 2370500 0.746 up down incorrect
DBVT.US DBV Technologies S.A 20260618 0 16.64 16.74 15.4 15.53 320300 15.53 down down correct
DBX.US Dropbox Inc 20260618 0 26.072 26.33 25.815 25.97 10621100 25.97 down down correct
DCBO.US Docebo Inc 20260618 0 16.74 17.26 16.43 17.25 141998 17.25 up up correct
DCGO.US DocGo Inc 20260618 0 0.58 0.59 0.522 0.524 1121200 0.524 down down correct
DCOM.US Dime Community Bancshares Inc 20260618 0 39.04 39.52 38.81 39 578400 38.7631 down down correct
DCTH.US Delcath Systems Inc 20260618 0 12.09 12.18 11.64 11.69 582700 11.69 down down correct
DDOG.US Datadog Inc 20260618 0 224.04 225.585 215.3 223 8482300 223 down down correct
DFH.US Dream Finders Homes Inc 20260618 0 14.67 15.9 14.65 15.6 1492892 15.6 up up correct
DGICA.US Donegal Group Inc 20260618 0 17.78 17.78 17.36 17.49 208000 17.49 down down correct
DGICB.US Donegal Group Inc 20260618 0 19.25 22.86 17.765 22.86 25699 22.86 up up correct
DGII.US Digi International Inc 20260618 0 69.24 69.78 68.02 69.06 470500 69.06 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260618 0 0.805 0.82 0.76 0.76 437300 0.76 down down correct
DHC.US Diversified Healthcare Trust 20260618 0 8.76 9.07 8.27 8.86 3369000 8.8503 up up correct
DHCNI.US DHCNI 20260618 0 18.18 18.59 18.18 18.5 20700 18.144 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260618 0 18.87 19.1 18.78 19 0 19 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260618 0 4.17 4.44 4.17 4.33 241000 4.33 up up correct
DIOD.US Diodes Incorporated 20260618 0 113.25 123.5 113.25 119.46 1568900 119.46 up up correct
DJCO.US Daily Journal Corporation 20260618 0 540.14 543.63 510.58 529.04 35100 529.04 down down correct
DKNG.US DraftKings Inc 20260618 0 26.14 26.6 25.43 26.39 14981000 26.39 up up correct
DLHC.US DLH Holdings Corp 20260618 0 5.51 5.51 5.44 5.44 14700 5.44 down down correct
DLO.US DLocal Limited Class A Common Shares 20260618 0 12.83 12.925 12.6 12.79 1815555 12.79 down down correct
DLPN.US Dolphin Entertainment Inc 20260618 0 1.1 1.13 1.06 1.1 28400 1.1
DLTH.US Duluth Holdings Inc 20260618 0 4.3 4.39 4.218 4.24 150900 4.24 down down correct
DLTR.US Dollar Tree Inc 20260618 0 108.34 112.3 107.45 111.65 4434200 111.65 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20260618 0 5.76 5.87 5.61 5.85 226700 5.85 up down incorrect
DMLP.US Dorchester Minerals L.P 20260618 0 25.61 25.904 24.81 25 1143073 25 down down correct
DMRC.US Digimarc Corporation 20260618 0 9.62 9.8 9.27 9.58 304590 9.58 down down correct
DNLI.US Denali Therapeutics Inc 20260618 0 24.165 24.646 23.21 23.31 2518400 23.31 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260618 0 3.8 3.85 3.61 3.63 2008500 3.63 down down correct
DOCU.US DocuSign Inc 20260618 0 42.04 43.91 41.368 43.47 9474900 43.47 up up correct
DOGZ.US Dogness (International) Corporation 20260618 0 1.16 1.2 1.0901 1.18 43400 1.18 up up correct
DOMO.US Domo Inc 20260618 0 2.01 2.53 2 2.42 6136200 2.42 up up correct
DORM.US Dorman Products Inc 20260618 0 124.17 127.42 123.96 125.66 532100 125.66 up up correct
DOX.US Amdocs Limited 20260618 0 53.57 53.8 51.23 51.47 2693400 50.9008 down down correct
DOYU.US DouYu International Holdings Limited 20260618 0 4.45 4.71 4.42 4.71 66800 4.71 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20260618 0 5.97 6.025 5.605 5.79 1284800 5.79 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260618 0 17.13 17.25 16.72 17.152 5700 16.2374 up up correct
DRIO.US DarioHealth Corp 20260618 0 6.95 7.11 6.91 6.93 9856 6.93 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260618 0 1.31 1.35 1.17 1.17 123000 1.17 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260618 0 0.0183 0.0183 0.0183 0.0183 402 0.0183
DRVN.US Driven Brands Holdings Inc 20260618 0 12.76 12.821 12.61 12.68 1024600 12.68 down down correct
DSAC.US Duddell Street Acquisition Corp 20260618 0 10.05 10.05 10.05 10.05 3300 10.05
DSGN.US Design Therapeutics Inc 20260618 0 12.18 12.68 11.93 12.44 1036700 12.44 up up correct
DSGX.US The Descartes Systems Group Inc 20260618 0 69.78 69.96 67.3 67.33 557800 67.33 down down correct
DSP.US Viant Technology Inc 20260618 0 10.99 11.27 10.68 11.24 447223 11.24 up up correct
DSWL.US Deswell Industries Inc 20260618 0 3.61 3.74 3.61 3.71 18400 3.4224 up down incorrect
DTIL.US Precision BioSciences Inc 20260618 0 6.63 6.98 6.515 6.81 431100 6.81 up up correct
DTSS.US Datasea Inc 20260618 0 0.77 0.775 0.7273 0.76 47998 0.76 down down correct
DTST.US Data Storage Corporation 20260618 0 3.56 3.56 3.27 3.27 46000 3.27 down down correct
DUO.US Fangdd Network Group Ltd 20260618 0 0.85 0.86 0.821 0.86 36900 0.86 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260618 0 123.7 126.66 121.102 125.56 1663800 125.56 up up correct
DUOT.US Duos Technologies Group Inc 20260618 0 12.16 13.4 12 13.15 1359407 13.15 up up correct
DWSN.US Dawson Geophysical Company 20260618 0 4.67 4.67 4.24 4.29 59900 4.29 down down correct
DXCM.US DexCom Inc 20260618 0 72.61 73.69 71.6 72.47 8571700 72.47 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260618 0 0.68 0.74 0.68 0.7 59900 0.7 up up correct
DXPE.US DXP Enterprises Inc 20260618 0 169.28 175.12 168.51 173.69 267100 173.69 up up correct
DXYN.US The Dixie Group Inc 20260618 0 0.348 0.4783 0.348 0.352 9004 0.352 up up correct
DYAI.US Dyadic International Inc 20260618 0 0.85 0.89 0.78 0.78 217400 0.78 down down correct
DYN.US Dyne Therapeutics Inc 20260618 0 20 20.485 19.14 19.8 5112000 19.8 down down correct
EA.US Electronic Arts Inc 20260618 0 202.72 203.5 201.8 202.15 5918900 202.15 down up incorrect
EBAY.US eBay Inc 20260618 0 108.93 109.91 107.15 108.24 8064200 108.24 down up incorrect
EBC.US Eastern Bankshares Inc 20260618 0 20.27 20.71 20.27 20.6 37966100 20.6 up down incorrect
EBET.US Esports Technologies Inc 20260618 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260618 0 23.1 23.5 22.76 22.91 107900 22.91 down down correct
EBON.US Ebang International Holdings Inc 20260618 0 2.4 2.54 2.334 2.54 12800 2.54 up up correct
ECHO.US Echo Global Logistics Inc 20260618 0 109.78 110.64 104.14 109.17 21699400 109.17 down down correct
ECOR.US electroCore Inc 20260618 0 8.74 8.84 7.85 8.425 135600 8.425 down down correct
ECPG.US Encore Capital Group Inc 20260618 0 83.36 83.71 82.33 83.05 440800 83.05 down down correct
EDAP.US EDAP TMS S.A 20260618 0 4.85 4.93 4.76 4.81 92423 4.81 down down correct
EDIT.US Editas Medicine Inc 20260618 0 2.63 2.705 2.565 2.69 3286400 2.69 up up correct
EDRY.US EuroDry Ltd 20260618 0 24.14 25 22.84 23.1 31866 23.1 down down correct
EDSA.US Edesa Biotech Inc 20260618 0 6.94 7.6 6.56 7.35 258400 7.35 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260618 0 0.993 0.993 0.962 0.962 700 0.962 down down correct
EDUC.US Educational Development Corporation 20260618 0 1.49 1.65 1.44 1.49 82800 1.49
EEFT.US Euronet Worldwide Inc 20260618 0 67.08 67.08 65.32 65.84 1794300 65.84 down down correct
EEIQ.US Elite Education Group International Limited 20260618 0 3.26 3.7 3.23 3.45 51800 3.45 up up correct
EFOI.US Energy Focus Inc 20260618 0 2.99 3.167 2.88 3.13 36762 3.13 up up correct
EFSC.US Enterprise Financial Services Corp 20260618 0 62.63 63.12 61.84 62.11 862900 62.11 down up incorrect
EFTR.US Effector Therapeutics Inc 20260618 0 0.0002 0.0002 0.0002 0.0002 1100 0.0002
EGAN.US eGain Corporation 20260618 0 7.42 7.51 7.182 7.51 461896 7.51 up down incorrect
EGBN.US Eagle Bancorp Inc 20260618 0 27.63 28 27.27 27.6 494400 27.6 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260618 0 30.55 30.7 30.55 30.6488 406 30.4972 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260618 0 0.615 0.615 0.615 0.615 0 0.615
EH.US EHang Holdings Limited 20260618 0 7.25 7.25 6.92 7.03 1796600 7.03 down up incorrect
EHTH.US eHealth Inc 20260618 0 1.66 1.66 1.59 1.65 336844 1.65 down down correct
EIOAX.US EIOAX 20260618 0 8.36 8.36 8.36 8.36 0 8.0533
EIOMX.US EIOMX 20260618 0 8.24 8.24 8.24 8.24 0 7.9268
EJH.US E 20260618 0 1.72 1.85 1.6012 1.72 38736 1.72
ELDN.US Eledon Pharmaceuticals Inc 20260618 0 3.78 3.96 3.75 3.92 2640400 3.92 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260618 0 14.86 15.94 12.25 13.98 38600 13.98 down up incorrect
ELSE.US Electro 20260618 0 7.69 7.71 7.66 7.71 6900 7.71 up down incorrect
ELTK.US Eltek Ltd 20260618 0 9.89 9.89 9.34 9.42 4200 9.42 down up incorrect
ELYS.US Elys Game Technology Corp 20260618 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260618 0 22.46 23.68 21.64 23.68 48000 23.68 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260618 0 0.64 0.647 0.611 0.622 21580 9.33 down down correct
ENPH.US Enphase Energy Inc 20260618 0 50.4 52.87 48.04 52.28 13979200 52.28 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260618 0 0.267 0.29 0.263 0.271 1494000 0.271 up up correct
ENSG.US The Ensign Group Inc 20260618 0 155.62 156.79 151.04 153.65 2211400 153.5869 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260618 0 12.87 13.1 12.48 12.66 254121 12.66 down down correct
ENTG.US Entegris Inc 20260618 0 164.18 180.94 163.06 178.77 5933500 178.77 up up correct
ENTX.US Entera Bio Ltd 20260618 0 1.2 1.22 1.1686 1.21 51008 1.21 up up correct
ENVB.US Enveric Biosciences Inc 20260618 0 1.31 1.329 1.26 1.28 65900 1.28 down down correct
ENVX.US Enovix Corporation 20260618 0 6.94 7.12 6.73 7.08 4935500 7.08 up up correct
EOLS.US Evolus Inc 20260618 0 6.77 6.9 6.53 6.63 1101800 6.63 down down correct
EOSE.US Eos Energy Enterprises Inc 20260618 0 8.04 8.23 7.195 7.65 33864900 7.65 down down correct
EPSN.US Epsilon Energy Ltd 20260618 0 5.41 5.41 5.2101 5.3 326667 5.3 down down correct
EQ.US Equillium Inc 20260618 0 3.02 3.12 2.98 3.05 424600 3.05 up up correct
EQBK.US Equity Bancshares Inc 20260618 0 46.72 47.08 46.3 46.6 288300 46.4292 down down correct
EQIX.US Equinix Inc. (REIT) 20260618 0 1104.5 1114.6 1088.62 1092.1899 807800 1092.1899 down down correct
ERAS.US Erasca Inc. Common Stock 20260618 0 14.64 14.77 13.6 13.67 9642000 13.67 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260618 0 11.54 11.55 11.36 11.38 12108500 11.38 down down correct
ERIE.US Erie Indemnity Company 20260618 0 222.13 223.73 219.05 221.14 590900 219.8818 down down correct
ERII.US Energy Recovery Inc 20260618 0 9.54 9.91 9.16 9.42 3558200 9.42 down down correct
ESCA.US Escalade Incorporated 20260618 0 18.34 18.77 18.18 18.65 60096 18.5008 up down incorrect
ESEA.US Euroseas Ltd 20260618 0 69 69.57 66.11 68.6 115856 68.6 down up incorrect
ESLT.US Elbit Systems Ltd 20260618 0 821.08 824.97 780.54 788.23 212800 787.2124 down down correct
ESPR.US Esperion Therapeutics Inc 20260618 0 3.17 3.17 3.15 3.15 17496900 3.15 down down correct
ESQ.US Esquire Financial Holdings Inc 20260618 0 114.46 114.8 112.54 113.53 233200 113.53 down down correct
ESSC.US East Stone Acquisition Corporation 20260618 0 30.41 30.58 30.35 30.58 2900 30.506 up up correct
ESTA.US Establishment Labs Holdings Inc 20260618 0 82.51 86 82.5 84.81 495500 84.81 up up correct
ETON.US Eton Pharmaceuticals Inc 20260618 0 33.31 33.31 31.43 32.48 612800 32.48 down down correct
ETSY.US Etsy Inc 20260618 0 73.97 74.98 73.19 73.95 3876780 73.95 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260618 0 8.81 9.03 8.545 8.95 148800 8.95 up up correct
EVER.US EverQuote Inc 20260618 0 19.84 20.4 19.425 20.16 727600 20.16 up up correct
EVFM.US Evofem Biosciences Inc 20260618 0 0.009 0.009 0.008 0.009 451400 0.009
EVGN.US Evogene Ltd 20260618 0 0.54 0.56 0.51 0.53 229400 0.53 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260618 0 1.925 1.975 1.9 1.94 4567600 1.94 up up correct
EVGOW.US EVgo Equity Warrants 20260618 0 0.006 0.008 0.005 0.005 440700 0.005 down down correct
EVLO.US Evelo Biosciences Inc 20260618 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260618 0 5.81 5.83 5.53 5.65 3852500 5.65 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260618 0 0.0175 0.0268 0.0175 0.0268 20244 0.0268 up up correct
EVOL.US Evolving Systems Inc 20260618 0 0.6 0.61 0.6 0.6 11700 0.6
EWBC.US East West Bancorp Inc 20260618 0 128.2 129.21 126.18 126.81 3430900 126.81 down down correct
EWTX.US Edgewise Therapeutics Inc 20260618 0 35.785 37.14 35.39 36.81 2007500 36.81 up up correct
EXC.US Exelon Corporation 20260618 0 45.56 46.26 45.45 45.81 13771300 45.81 up up correct
EXEL.US Exelixis Inc 20260618 0 53.07 53.12 50.96 51.91 6545200 51.91 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260618 0 1.26 1.6 1.23 1.56 12528600 1.56 up up correct
EXLS.US ExlService Holdings Inc 20260618 0 27.26 27.26 25.65 25.93 6193700 25.93 down down correct
EXPD.US Expeditors International of Washington Inc 20260618 0 161.46 162.99 160.1 161.32 2583800 161.32 down down correct
EXPE.US Expedia Group Inc 20260618 0 242.05 243.76 238.85 240.9 3024200 240.9 down down correct
EXPO.US Exponent Inc 20260618 0 58.53 58.53 56.11 56.89 1398100 56.89 down down correct
EXTR.US Extreme Networks Inc 20260618 0 31.69 31.78 30.87 31.38 4274086 31.38 down down correct
EYE.US National Vision Holdings Inc 20260618 0 16.57 17.61 16.54 16.78 5083600 16.78 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260618 0 35.315 35.315 35.315 35.315 41 35.1793
EYES.US Second Sight Medical Products Inc 20260618 0 24.7 24.86 24.7 24.86 10000 24.86 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260618 0 13.53 14.03 13.26 13.58 1290300 13.58 up up correct
EZGO.US EZGO Technologies Ltd 20260618 0 1.62 1.8 1.34 1.42 728600 1.42 down down correct
EZPW.US EZCORP Inc 20260618 0 30.49 31.74 30.17 31.72 1380100 31.72 up up correct
FA.US First Advantage Corporation Common Stock 20260618 0 15.96 16.09 15.535 16.07 2148772 16.07 up up correct
FAMI.US Farmmi Inc 20260618 0 1.29 1.44 1.26 1.35 93200 1.35 up up correct
FANG.US Diamondback Energy Inc 20260618 0 183 183.9 180.44 183.5 4783100 183.5 up up correct
FAST.US Fastenal Company 20260618 0 45.33 46.08 45.15 45.89 10869300 45.89 up up correct
FATE.US Fate Therapeutics Inc 20260618 0 2 2.14 1.93 2.09 4122848 2.09 up up correct
FB.US Meta Platforms Inc. 20260618 0 44.64 44.65 44.64 44.64 1000 44.3024
FBIO.US Fortress Biotech Inc 20260618 0 3.14 3.16 2.98 2.99 372100 2.99 down down correct
FBIOP.US Fortress Biotech Inc 20260618 0 20.65 20.65 20.06 20.06 8400 20.06 down down correct
FBIZ.US First Business Financial Services Inc 20260618 0 60.36 61.06 59.66 60.34 69600 60.34 down down correct
FBNC.US First Bancorp 20260618 0 61.34 62.22 60 60.76 776579 60.5323 down down correct
FBRT.US PE 20260618 0 19.75 19.7696 19.65 19.65 14913 19.1808 down down correct
FBRX.US Forte Biosciences Inc 20260618 0 17.84 18.57 17.65 17.85 228700 17.85 up up correct
FCAP.US First Capital Inc 20260618 0 63.78 63.78 62.86 63 9900 63 down down correct
FCBC.US First Community Bankshares Inc 20260618 0 43.64 43.92 42.95 43.42 125900 43.42 down down correct
FCCO.US First Community Corporation 20260618 0 31.59 31.98 31.26 31.56 129200 31.56 down down correct
FCEL.US FuelCell Energy Inc 20260618 0 20.68 24.36 19.33 24.04 14949900 24.04 up up correct
FCFS.US FirstCash Inc 20260618 0 223.81 228.05 219.4 227.05 585600 227.05 up up correct
FCNCA.US First Citizens BancShares Inc 20260618 0 2098.6499 2116.28 2049.6399 2071.6201 200200 2071.6201 down down correct
FCNCP.US First Citizens BancShares Inc 20260618 0 20.655 20.68 20.31 20.505 7800 20.505 down down correct
FCREX.US FCREX 20260618 0 11.83 11.83 11.83 11.83 0 11.7439
FCRIX.US FCRIX 20260618 0 11.88 11.88 11.88 11.88 0 11.7907
FCRUX.US FCRUX 20260618 0 11.81 11.81 11.81 11.81 0 11.7279
FCUV.US Focus Universal Inc. Common Stock 20260618 0 0.6758 0.6758 0.5672 0.582 76248 2.328 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260618 0 48.71 49.78 48.5 49.67 19300 49.67 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260618 0 9.72 9.97 9.45 9.66 892200 9.66 down up incorrect
FDUS.US Fidus Investment Corporation 20260618 0 18.06 18.37 18.04 18.35 515900 18.35 up down incorrect
FECAX.US FECAX 20260618 0 22.08 22.08 22.08 22.08 0 21.9196
FEIM.US Frequency Electronics Inc 20260618 0 72.9 73.08 69.65 72.82 176500 72.82 down down correct
FELE.US Franklin Electric Co. Inc 20260618 0 104.82 105.92 103.33 104.2 1030300 104.2 down down correct
FEMY.US Femasys Inc. Common Stock 20260618 0 4.29 4.33 3.85 4.04 43800 4.04 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260618 0 9.2 9.31 8.85 9.06 372699 9.06 down down correct
FFBC.US First Financial Bancorp 20260618 0 31.65 32.03 31.37 31.61 1723400 31.61 down down correct
FFBW.US FFBW Inc 20260618 0 16.23 17.48 16.23 17.48 1300 17.48 up up correct
FFIN.US First Financial Bankshares Inc 20260618 0 32.86 33.09 32.69 32.78 1977000 32.78 down down correct
FFIV.US F5 Networks Inc 20260618 0 389.68 391.77 374.4 385.49 1652100 385.49 down down correct
FGBI.US First Guaranty Bancshares Inc 20260618 0 10.44 10.835 10.44 10.6 28300 10.5891 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260618 0 20.08 20.08 20.08 20.08 1000 20.08
FHB.US First Hawaiian Inc 20260618 0 27.93 28.205 27.75 27.93 2454300 27.93
FHN.US PF 20260618 0 17.48 17.48 17.39 17.39 2313 17.0974 down down correct
FHTX.US Foghorn Therapeutics Inc 20260618 0 4.13 4.17 4.05 4.15 191072 4.15 up up correct
FIBK.US First Interstate BancSystem Inc 20260618 0 36 36.54 35.88 36.43 2426800 36.43 up up correct
FINW.US FinWise Bancorp Common Stock 20260618 0 13.98 14.24 13.78 14.18 52732 14.18 up up correct
FISI.US Financial Institutions Inc 20260618 0 37.28 37.73 37.11 37.36 323600 37.36 up down incorrect
FISV.US Fiserv Inc 20260618 0 48.57 48.95 47.5 47.86 13540200 47.86 down up incorrect
FITB.US Fifth Third Bancorp 20260618 0 53.09 53.21 52.56 52.74 11882300 52.3685 down up incorrect
FITBI.US Fifth Third Bancorp 20260618 0 25.72 25.89 25.72 25.89 36243 25.89 up down incorrect
FITBO.US Fifth Third Bancorp 20260618 0 18.42 18.71 18.42 18.56 24251 18.2483 up down incorrect
FITBP.US Fifth Third Bancorp 20260618 0 23.81 23.96 23.81 23.9296 2025 23.55 up down incorrect
FIVE.US Five Below Inc 20260618 0 194.13 194.98 191.52 194.06 1053800 194.06 down up incorrect
FIVN.US Five9 Inc 20260618 0 19.22 19.76 18.55 19.395 4380000 19.395 up up correct
FIZZ.US National Beverage Corp 20260618 0 36.98 37.46 35.84 36.29 614600 32.8026 down up incorrect
FKWL.US Franklin Wireless Corp 20260618 0 2.62 2.65 2.61 2.62 13813 2.62
FLEX.US Flex Ltd 20260618 0 147.02 153.38 143.85 147.61 80915300 147.61 up down incorrect
FLGT.US Fulgent Genetics Inc 20260618 0 17.94 18.235 17.75 18 684400 18 up up correct
FLL.US Full House Resorts Inc 20260618 0 2.83 2.92 2.82 2.88 140500 2.88 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260618 0 24.23 25.05 22.03 24.8 10044700 24.8 up up correct
FLNT.US Fluent Inc 20260618 0 2.92 3.04 2.84 3.02 60300 3.02 up up correct
FLUX.US Flux Power Holdings Inc 20260618 0 0.876 0.887 0.852 0.86 100200 0.86 down down correct
FLWS.US 1 20260618 0 3.9 3.95 3.81 3.89 712900 3.89 down down correct
FLXN.US Flexion Therapeutics Inc 20260618 0 25.11 25.13 25.091 25.1069 2643 24.8826 down down correct
FLXS.US Flexsteel Industries Inc 20260618 0 64.31 66.24 62.8985 64.85 122282 64.6067 up up correct
FLYW.US Flywire Corporation 20260618 0 15.6 15.87 15.3 15.85 2052600 15.85 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260618 0 28.75 29.05 28.62 28.84 156544 28.6185 up up correct
FMBH.US First Mid Bancshares Inc 20260618 0 45.97 46.21 45.62 45.86 389245 45.86 down down correct
FMNB.US Farmers National Banc Corp 20260618 0 14.19 14.28 14.03 14.14 1402100 14.14 down down correct
FNKO.US Funko Inc 20260618 0 5.23 5.49 5.13 5.48 766900 5.48 up up correct
FNLC.US The First Bancorp Inc 20260618 0 30.38 30.55 29.78 30.38 51800 30.0519
FNWB.US First Northwest Bancorp 20260618 0 10.19 10.37 9.9 10.03 31973 10.03 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260618 0 33.68 34.19 32.31 34.19 30300 34.19 up down incorrect
FORA.US Forian Inc 20260618 0 2.69 2.71 2.66 2.66 15237 2.66 down down correct
FORM.US FormFactor Inc 20260618 0 149.01 154.67 146.32 149.55 1935900 149.55 up up correct
FORR.US Forrester Research Inc 20260618 0 6.6 6.79 6.48 6.7 179000 6.7 up up correct
FORTY.US Formula Systems (1985) Ltd 20260618 0 112.7 112.9 112.7 112.9 1020 112.9 up up correct
FOSL.US Fossil Group Inc 20260618 0 4.2 4.295 4.175 4.29 716482 4.29 up up correct
FOX.US Fox Corporation 20260618 0 46.82 48.288 45.94 46.95 10231500 46.95 up up correct
FOXA.US Fox Corporation 20260618 0 51.39 52.98 50.68 52.23 24319500 52.23 up up correct
FOXF.US Fox Factory Holding Corp 20260618 0 17.92 18.95 17.92 18.67 912800 18.67 up up correct
FRAF.US Franklin Financial Services Corporation 20260618 0 60.98 61.51 60.64 61.45 17800 61.45 up up correct
FRBA.US First Bank 20260618 0 16.6 16.89 16.3 16.67 174100 16.67 up down incorrect
FRHC.US Freedom Holding Corp 20260618 0 135 145 135 143.7 314600 143.7 up up correct
FRME.US First Merchants Corporation 20260618 0 41.06 41.38 40.57 40.72 740900 40.72 down down correct
FROG.US JFrog Ltd 20260618 0 80.87 83.5 79 82.72 3198900 82.72 up up correct
FROPX.US FROPX 20260618 0 14.46 14.46 14.46 14.46 0 14.3105
FRPH.US FRP Holdings Inc 20260618 0 23.63 23.85 23.56 23.72 67700 23.72 up up correct
FRPT.US Freshpet Inc 20260618 0 56.34 56.86 54.77 55.01 1633800 55.01 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260618 0 8.912 8.975 8.62 8.86 22194200 8.86 down down correct
FRST.US Primis Financial Corp 20260618 0 15.39 15.54 15.24 15.45 188600 15.45 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260618 0 1.6 1.71 1.48 1.69 133700 1.69 up up correct
FSBC.US Five Star Bancorp 20260618 0 44.82 45.09 43.695 44.87 307508 44.87 up up correct
FSBW.US FS Bancorp Inc 20260618 0 41.89 41.89 41.155 41.69 28884 41.69 down down correct
FSEA.US First Seacoast Bancorp 20260618 0 16.78 16.79 16.77 16.77 43251 16.77 down down correct
FSLR.US First Solar Inc 20260618 0 262 263.82 248.57 257.7 3682700 257.7 down down correct
FSTR.US L.B. Foster Company 20260618 0 42.44 43.28 40.7 43.09 204100 43.09 up up correct
FSV.US FirstService Corporation 20260618 0 138.72 140.54 136.87 137.83 183900 137.5339 down down correct
FTCI.US FTC Solar Inc 20260618 0 5.12 5.6 4.985 5.14 220300 5.14 up up correct
FTDR.US Frontdoor Inc 20260618 0 69.78 71.76 69.16 71.56 1096400 71.56 up up correct
FTEK.US Fuel Tech Inc 20260618 0 1.5 1.6 1.47 1.54 831791 1.54 up up correct
FTFT.US Future FinTech Group Inc 20260618 0 0.74 0.74 0.71 0.72 10900 2.88 down down correct
FTHM.US Fathom Holdings Inc 20260618 0 1.13 1.24 1.06 1.07 4656053 1.07 down up incorrect
FTNT.US Fortinet Inc 20260618 0 143.49 147.2 139.79 144.73 18432900 144.73 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260618 0 8.75 8.75 8.71 8.72 33300 8.6931 down down correct
FULC.US Fulcrum Therapeutics Inc 20260618 0 3.56 3.71 3.46 3.7 6100800 3.7 up up correct
FULT.US Fulton Financial Corporation 20260618 0 22.9 23.11 22.73 22.9 4134000 22.7201
FULTP.US Fulton Financial Corporation 20260618 0 18.33 18.44 18.33 18.38 6500 18.0586 up up correct
FUNC.US First United Corporation 20260618 0 41.5 42.66 41.1 42.58 62100 42.3359 up down incorrect
FUND.US Sprott Focus Trust Inc 20260618 0 9.95 9.99 9.5 9.75 30400 9.75 down down correct
FUSB.US First US Bancshares Inc 20260618 0 16.21 16.5 16.21 16.5 4300 16.5 up up correct
FUTU.US Futu Holdings Limited 20260618 0 97.64 99 95.08 96.64 1274700 96.64 down down correct
FVCB.US FVCBankcorp Inc 20260618 0 16.55 16.74 16.42 16.63 378300 16.63 up up correct
FWONA.US Formula One Group 20260618 0 82.86 84.61 82.86 84.08 375300 84.08 up up correct
FWONK.US Formula One Group 20260618 0 91.09 91.54 89.952 90.76 1828500 90.76 down down correct
FWRD.US Forward Air Corporation 20260618 0 13.92 14.18 13.44 13.62 5500000 13.62 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260618 0 11.75 11.975 11.59 11.81 897500 11.81 up up correct
FXNC.US First National Corporation 20260618 0 29.48 29.55 29.07 29.36 192100 29.36 down down correct
GABC.US German American Bancorp Inc 20260618 0 45.13 45.59 44.73 44.99 326368 44.99 down down correct
GAIA.US Gaia Inc 20260618 0 2.37 2.44 2.35 2.38 151800 2.38 up up correct
GAIN.US Gladstone Investment Corporation 20260618 0 14.99 14.99 14.66 14.78 528400 14.6265 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260618 0 24.043 24.046 23.82 23.82 5100 23.5187 down up incorrect
GALT.US Galectin Therapeutics Inc 20260618 0 2.79 2.93 2.77 2.83 336700 2.83 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260618 0 2.32 2.395 2.3 2.36 741739 2.36 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260618 0 0.425 0.444 0.413 0.425 1253300 0.425
GANX.US Gain Therapeutics Inc 20260618 0 1.81 1.895 1.8 1.88 503933 1.88 up up correct
GASS.US StealthGas Inc 20260618 0 8.38 8.41 8.06 8.29 221032 8.29 down down correct
GBCI.US Glacier Bancorp Inc 20260618 0 48.34 48.96 47.43 48.43 1714000 48.1258 up up correct
GBDC.US Golub Capital BDC Inc 20260618 0 12.4 12.46 12.29 12.35 1701300 12.35 down down correct
GBLI.US Global Indemnity Group LLC 20260618 0 25.01 25.95 25.01 25.34 3400 25.34 up up correct
GBNY.US Generations Bancorp NY Inc 20260618 0 15.08 15.08 15.08 15.08 300 15.08
GCBC.US Greene County Bancorp Inc 20260618 0 28.87 29.92 28.56 29.42 119300 29.42 up up correct
GCMG.US GCM Grosvenor Inc 20260618 0 11.81 12.08 11.61 12.05 952652 12.05 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260618 0 21.77 21.77 21.77 21.77 0 21.77
GDEV.US Nexters Inc. Ordinary Shares 20260618 0 12.64 13.17 12.64 12.69 1030 12.69 up up correct
GDEVW.US Nexters Inc. Warrant 20260618 0 0.0074 0.0074 0.0074 0.0074 1000 0.0074
GDRX.US GoodRx Holdings Inc 20260618 0 2.63 2.68 2.63 2.66 2098000 2.66 up up correct
GDS.US GDS Holdings Limited 20260618 0 32.25 32.66 30.5 31.48 3218800 31.48 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260618 0 6.05 6.07 5.6 5.66 3277700 5.66 down down correct
GECC.US Great Elm Capital Corporation 20260618 0 5.48 5.65 5.38 5.47 146256 5.47 down down correct
GEG.US Great Elm Group Inc 20260618 0 2.25 2.83 2.17 2.76 91200 2.76 up up correct
GENC.US Gencor Industries Inc 20260618 0 14.88 15.035 14.6 15 56520 15 up up correct
GENE.US Genetic Technologies Limited 20260618 0 1941.4 1945 1938.4 1938.4 973 1938.4 down down correct
GEOS.US Geospace Technologies Corporation 20260618 0 7.31 7.56 6.7 7.22 255686 7.22 down down correct
GERN.US Geron Corporation 20260618 0 1.25 1.31 1.23 1.26 22995900 1.26 up up correct
GEVO.US Gevo Inc 20260618 0 1.52 1.57 1.47 1.54 9796900 1.54 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260618 0 0.412 0.42 0.4 0.409 309400 0.409 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260618 0 0.0505 0.0505 0.0504 0.0504 2139 0.0504 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260618 0 83.415 85.915 82.314 85.83 2977600 85.7065 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260618 0 56.82 57.94 56.09 56.37 1334600 56.37 down down correct
GH.US Guardant Health Inc 20260618 0 132.48 134 130.19 131.78 3408800 131.78 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260618 0 21.99 23.03 21.3 22.24 544600 22.24 up down incorrect
GIGM.US GigaMedia Limited 20260618 0 1.44 1.44 1.4 1.4 1200 1.4 down down correct
GIII.US G 20260618 0 34.52 35.31 34.42 34.77 896100 34.6682 up up correct
GILD.US Gilead Sciences Inc 20260618 0 125.85 126.39 122.43 123.76 14348300 123.76 down down correct
GILT.US Gilat Satellite Networks Ltd 20260618 0 13.87 14 12.95 13.19 1425200 13.19 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260618 0 0.183 0.19 0.173 0.173 35190 1.73 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260618 0 0.0581 0.0581 0.0479 0.0479 1504 0.0479 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260618 0 23.7 23.7 23.7 23.7 0 23.7
GLAD.US Gladstone Capital Corporation 20260618 0 18.86 18.97 18.505 18.69 303770 18.3915 down down correct
GLBE.US Global 20260618 0 31.9 32.92 31.701 32.84 1439700 32.84 up up correct
GLBS.US Globus Maritime Limited 20260618 0 2.59 2.78 2.58 2.75 387800 2.75 up up correct
GLBZ.US Glen Burnie Bancorp 20260618 0 4.602 4.602 4.52 4.52 12806 4.52 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260618 0 8.75 9.01 8.75 8.95 30052 8.95 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260618 0 0.585 0.61 0.566 0.58 47300 0.58 down down correct
GLNG.US Golar LNG Limited 20260618 0 49.45 49.69 48.47 49.6 1633600 49.6 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260618 0 45.26 45.515 44.375 44.59 3789300 44.59 down down correct
GLRE.US Greenlight Capital Re Ltd 20260618 0 16.29 16.36 15.96 16.07 173200 16.07 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260618 0 23.2 23.2 23.2 23.2 0 23.2
GLSI.US Greenwich LifeSciences Inc 20260618 0 24.675 24.9 22.6 23.38 92500 23.38 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260618 0 19.07 19.31 17.905 18.31 2507724 18.31 down down correct
GMBL.US Esports Entertainment Group Inc 20260618 0 0.138 0.138 0.138 0.138 0 0.138
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260618 0 0.02 0.02 0.02 0.02 0 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260618 0 22.55 22.55 22.55 22.55 0 22.55
GNLN.US Greenlane Holdings Inc 20260618 0 2.51 2.65 2.51 2.57 8900 2.57 up down incorrect
GNPX.US Genprex Inc 20260618 0 0.489 0.63 0.48 0.592 73141 13.024 up down incorrect
GNSS.US Genasys Inc 20260618 0 1.67 1.685 1.62 1.63 152484 1.63 down up incorrect
GNTX.US Gentex Corporation 20260618 0 25.59 26 25.43 25.95 3899400 25.8205 up down incorrect
GO.US Grocery Outlet Holding Corp 20260618 0 9.57 9.64 9.175 9.26 7100200 9.26 down down correct
GOGO.US Gogo Inc 20260618 0 3.54 3.545 3.26 3.41 14463000 3.41 down down correct
GOOD.US Gladstone Commercial Corporation 20260618 0 12.07 12.145 11.95 12.07 664565 11.8753
GOODN.US Gladstone Commercial Corporation 20260618 0 22.515 22.72 22.515 22.72 3100 22.445 up up correct
GOOG.US Alphabet Inc 20260618 0 363.89 369 356.608 367.46 29339100 367.46 up up correct
GOOGL.US Alphabet Inc 20260618 0 365.75 369.48 358.67 368.03 44470100 368.03 up up correct
GOSS.US Gossamer Bio Inc 20260618 0 0.195 0.2 0.16 0.168 23415700 0.168 down down correct
GOVX.US GeoVax Labs Inc 20260618 0 1.2 1.38 1.17 1.34 664800 1.34 up up correct
GP.US GreenPower Motor Company Inc 20260618 0 1.34 1.4 1.32 1.33 306000 1.33 down down correct
GPRE.US Green Plains Inc 20260618 0 14.59 14.985 14.22 14.82 3495268 14.82 up down incorrect
GPRO.US GoPro Inc 20260618 0 0.831 0.84 0.78 0.79 7305100 0.79 down down correct
GRBK.US Green Brick Partners Inc 20260618 0 72 75.18 71.87 74.61 485000 74.61 up up correct
GRCL.US Gracell Biotechnologies Inc 20260618 0 517.9 517.95 512 517.95 1000 517.95 up up correct
GREE.US Greenidge Generation Holdings Inc 20260618 0 1.58 1.63 1.505 1.61 297862 1.61 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260618 0 22.034 22.5 21.3 21.84 2500 21.3592 down down correct
GRFS.US Grifols S.A 20260618 0 7.49 7.49 7.34 7.4 1025900 7.3018 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260618 0 24.39 24.39 24.39 24.39 0 24.39
GRIN.US Grindrod Shipping Holdings Ltd 20260618 0 34.29 34.29 34.13 34.25 9100 34.2447 down down correct
GRMN.US Garmin Ltd 20260618 0 233.69 236.71 232.21 234.2 2310700 234.2 up up correct
GRNQ.US Greenpro Capital Corp 20260618 0 1.44 1.75 1.34 1.58 778400 1.58 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260618 0 0.0001 0.0001 0.0001 0.0001 408 0.0001
GROW.US U.S. Global Investors Inc 20260618 0 3.02 3.14 2.91 3.1 73100 3.0923 up down incorrect
GRPN.US Groupon Inc 20260618 0 16.84 16.89 15.99 16.19 1409000 16.19 down up incorrect
GRTX.US Galera Therapeutics Inc 20260618 0 0.085 0.095 0.085 0.0857 1103 17.14 up down incorrect
GRVY.US Gravity Co. Ltd 20260618 0 58.4 67.5 57.5 65.52 212400 65.52 up down incorrect
GRWG.US GrowGeneration Corp 20260618 0 1.55 1.59 1.535 1.59 382874 1.59 up up correct
GSBC.US Great Southern Bancorp Inc 20260618 0 74.88 75.7 74 74.23 163730 73.8262 down down correct
GSHD.US Goosehead Insurance Inc 20260618 0 35.37 37.14 34.59 36.88 1295800 36.88 up up correct
GSIT.US GSI Technology Inc 20260618 0 7.7 7.82 7.36 7.58 833300 7.58 down down correct
GSM.US Ferroglobe PLC 20260618 0 3.87 3.92 3.75 3.91 2326700 3.8942 up up correct
GSRDX.US GSRDX 20260618 0 7.48 7.48 7.48 7.48 0 7.4001
GSREX.US GSREX 20260618 0 7.47 7.47 7.47 7.47 0 7.47
GSRHX.US GSRHX 20260618 0 7.96 7.96 7.96 7.96 0 7.96
GSRJX.US GSRJX 20260618 0 7.48 7.48 7.48 7.48 0 7.48
GSRQX.US GSRQX 20260618 0 7.65 7.65 7.65 7.65 0 7.65
GT.US The Goodyear Tire & Rubber Company 20260618 0 6.23 6.24 6 6.19 10905700 6.19 down down correct
GTBP.US GT Biopharma Inc 20260618 0 0.48 0.514 0.45 0.514 1977600 0.514 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260618 0 0.594 0.61 0.582 0.604 44100 0.604 up up correct
GTIM.US Good Times Restaurants Inc 20260618 0 1.3 1.35 1.29 1.34 63500 1.34 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260618 0 26.12 26.86 25.53 26.56 5280700 26.56 up up correct
GTX.US Garrett Motion Inc 20260618 0 34.6 34.74 33.69 34.32 2316000 34.32 down down correct
GURE.US Gulf Resources Inc 20260618 0 3.8696 4.02 3.6059 3.85 8600 3.85 down down correct
GWRS.US Global Water Resources Inc 20260618 0 6.93 7.12 6.863 7.09 149700 7.0659 up up correct
GYRO.US Gyrodyne LLC 20260618 0 6.17 6.17 6.17 6.17 12 6.17
HAFC.US Hanmi Financial Corporation 20260618 0 31.03 31.37 30.755 31.21 629668 31.21 up up correct
HAIN.US The Hain Celestial Group Inc 20260618 0 0.59 0.67 0.57 0.61 4637400 0.61 up up correct
HALL.US Hallmark Financial Services Inc 20260618 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260618 0 69.25 69.25 67.02 68.55 3654000 68.55 down down correct
HAS.US Hasbro Inc 20260618 0 85.37 86.59 84.3 84.74 5902100 84.74 down down correct
HBAN.US Huntington Bancshares Incorporated 20260618 0 16.93 17.14 16.84 16.86 32707000 16.86 down down correct
HBANM.US Huntington Bancshares Incorporated 20260618 0 20.72 20.8 20.7 20.74 7600 20.74 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20260618 0 16.27 16.31 16.14 16.23 76100 15.9519 down up incorrect
HBCP.US Home Bancorp Inc 20260618 0 66.27 67.22 65.51 66.28 386926 66.28 up down incorrect
HBIO.US Harvard Bioscience Inc 20260618 0 6 6 5.85 5.87 21012 5.87 down up incorrect
HBNC.US Horizon Bancorp Inc 20260618 0 19.53 19.615 19.28 19.34 1006594 19.1889 down up incorrect
HBT.US HBT Financial Inc 20260618 0 30.21 30.43 29.97 30.3 627600 30.3 up up correct
HCAT.US Health Catalyst Inc 20260618 0 1.77 1.826 1.66 1.74 2649258 1.74 down down correct
HCKT.US The Hackett Group Inc 20260618 0 10.58 10.74 10.01 10.4 702700 10.2782 down down correct
HCM.US HUTCHMED (China) Limited 20260618 0 10.27 10.315 10.14 10.28 50300 10.28 up up correct
HCSG.US Healthcare Services Group Inc 20260618 0 22.67 22.98 22.44 22.94 1686600 22.94 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260618 0 2.26 2.39 2.19 2.19 45000 2.19 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260618 0 1.09 1.13 1.04 1.09 156583 6.54
HDSN.US Hudson Technologies Inc 20260618 0 5.72 5.92 5.64 5.88 482600 5.88 up up correct
HELE.US Helen of Troy Limited 20260618 0 27.18 27.65 26.41 26.47 700100 26.47 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260618 0 0.05 0.06 0.05 0.06 3500 0.06 up up correct
HEPS.US D 20260618 0 2.84 2.865 2.785 2.8 66000 2.8 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260618 0 20.12 20.3 20.12 20.3 3701 20.3 up up correct
HFFG.US HF Foods Group Inc 20260618 0 1.85 1.91 1.835 1.89 227200 1.89 up up correct
HFWA.US Heritage Financial Corporation 20260618 0 27.84 28.275 27.6 27.92 479298 27.92 up up correct
HGBL.US Heritage Global Inc 20260618 0 1.26 1.27 1.25 1.25 55500 1.25 down down correct
HIFS.US Hingham Institution for Savings 20260618 0 286.72 292.39 281.19 284.65 46000 284.65 down up incorrect
HIHO.US Highway Holdings Limited 20260618 0 0.76 0.7899 0.75 0.7885 47994 0.7885 up down incorrect
HIMX.US Himax Technologies Inc 20260618 0 17.8 18.31 17.17 18.11 4295900 17.7968 up up correct
HITI.US High Tide Inc. Common Shares 20260618 0 2.37 2.39 2.3 2.31 612252 2.31 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260618 0 4.31 4.46 4.11 4.26 47603700 4.26 down down correct
HLIT.US Harmonic Inc 20260618 0 15.39 15.39 14.89 15.08 3707900 15.08 down down correct
HLMN.US Hillman Solutions Corp 20260618 0 7.89 8.15 7.75 8.06 1910500 8.06 up up correct
HLNE.US Hamilton Lane Incorporated 20260618 0 81.69 83.39 80.71 82.22 1258700 82.22 up up correct
HNNA.US Hennessy Advisors Inc 20260618 0 9.89 10.29 9.8 10.23 17500 10.23 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260618 0 24.97 24.97 24.92 24.92 1900 24.92 down down correct
HNRG.US Hallador Energy Company 20260618 0 18.51 19.86 18.45 19.45 1583500 19.45 up up correct
HNST.US The Honest Company Inc 20260618 0 3.63 3.77 3.603 3.77 1777900 3.77 up up correct
HOFT.US Hooker Furniture Corporation 20260618 0 15.23 16.18 15.12 15.8 218400 15.8 up up correct
HON.US Honeywell International Inc 20260618 0 232.29 232.88 226.89 229.01 6344780 240.1783 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260618 0 107.825 109.08 103.46 108.15 39509900 108.15 up up correct
HOOK.US HOOKIPA Pharma Inc 20260618 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260618 0 12.81 12.93 12.695 12.84 2448540 12.84 up up correct
HOTH.US Hoth Therapeutics Inc 20260618 0 1.08 1.12 1 1.08 1887061 1.08
HOWL.US Werewolf Therapeutics Inc 20260618 0 0.357 0.38 0.343 0.351 1575700 0.351 down down correct
HPK.US HighPeak Energy Inc 20260618 0 7.57 7.59 6.8 7.18 1037200 7.18 down down correct
HQI.US HireQuest Inc 20260618 0 13.15 13.15 11.91 12.6 29400 12.6 down up incorrect
HQY.US HealthEquity Inc 20260618 0 86.74 86.74 84.4 85.21 1200700 85.21 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260618 0 33.87 33.94 33.07 33.28 770600 33.28 down up incorrect
HROW.US Harrow Health Inc 20260618 0 42.63 42.98 41.25 42.87 1071400 42.87 up down incorrect
HRTX.US Heron Therapeutics Inc 20260618 0 0.3976 0.418 0.3909 0.4175 5463114 0.4175 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20260618 0 4.15 4.24 4.14 4.22 589300 4.1397 up down incorrect
HSDT.US Helius Medical Technologies Inc 20260618 0 1.61 1.7 1.58 1.62 645500 1.62 up up correct
HSIC.US Henry Schein Inc 20260618 0 80.1 80.21 79.38 79.92 2084100 79.92 down down correct
HST.US Host Hotels & Resorts Inc 20260618 0 24.98 25.36 24.83 25.01 15920300 24.0867 up up correct
HSTM.US HealthStream Inc 20260618 0 26.04 26.23 25.47 25.64 315700 25.64 down down correct
HTHT.US Huazhu Group Limited 20260618 0 43.45 43.48 42.12 42.51 2783500 42.51 down down correct
HTLD.US Heartland Express Inc 20260618 0 14.38 14.65 14.32 14.44 1235600 14.4203 up up correct
HTOO.US Fusion Fuel Green PLC 20260618 0 2.89 2.94 2.85 2.86 10300 2.86 down down correct
HUBG.US Hub Group Inc 20260618 0 44.2 44.55 43.91 44.35 979000 44.35 up up correct
HUDI.US Huadi International Group Co. Ltd 20260618 0 0.9483 0.9895 0.8816 0.93 50819 0.93 down down correct
HUIZ.US Huize Holding Limited 20260618 0 1.285 1.285 1.22 1.22 59400 1.22 down down correct
HUMA.US Humacyte Inc 20260618 0 1 1 0.9 0.924 11323200 0.924 down down correct
HUMAW.US Humacyte Inc 20260618 0 0.002 0.0085 0.002 0.007 68371 0.007 up up correct
HURC.US Hurco Companies Inc 20260618 0 21.93 22.41 21.67 22 78200 22 up up correct
HURN.US Huron Consulting Group Inc 20260618 0 106.04 106.04 89.8 90.56 584000 90.56 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260618 0 123.37 126.92 119.15 124.44 4300000 124.44 up up correct
HWBK.US Hawthorn Bancshares Inc 20260618 0 38.75 39.14 36.87 39.14 26300 39.14 up up correct
HWC.US Hancock Whitney Corporation 20260618 0 70.25 70.83 69.9 70.24 2023600 70.24 down down correct
HWCPZ.US HWCPZ 20260618 0 21.7 21.792 21.7 21.79 4300 21.79 up up correct
HWKN.US Hawkins Inc 20260618 0 160.02 163.72 158.36 161.45 298300 161.45 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260618 0 0.93 0.97 0.891 0.891 61400 0.891 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260618 0 25.57 26.36 25.14 26.01 3315200 26.01 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260618 0 18.14 18.3 17.5 17.58 2322900 17.58 down up incorrect
IBCP.US Independent Bank Corporation 20260618 0 34.64 35.18 34.1 34.31 296500 34.31 down up incorrect
IBEX.US IBEX Limited 20260618 0 30.83 30.83 29.2 30.22 257500 30.22 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260618 0 96.8 97.81 95.3 96 7511200 96 down up incorrect
IBOC.US International Bancshares Corporation 20260618 0 73.96 74.86 73.41 73.56 1044700 73.56 down up incorrect
IBRX.US ImmunityBio Inc 20260618 0 7.15 7.455 7.03 7.36 14372400 7.36 up up correct
ICCC.US ImmuCell Corporation 20260618 0 9.29 9.58 9.29 9.49 34200 9.49 up up correct
ICCM.US Icecure Medical 20260618 0 6.51 6.79 4.85 5.4 5292000 5.4 down down correct
ICFI.US ICF International Inc 20260618 0 72.2 72.2 66 66.51 443759 66.51 down down correct
ICHR.US Ichor Holdings Ltd 20260618 0 96.22 99.6 94.84 98.61 1734300 98.61 up up correct
ICLR.US ICON Public Limited Company 20260618 0 145.32 146.51 141.7 146 870100 146 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260618 0 1.19 1.2 1.17 1.18 31082 1.18 down down correct
ICUI.US ICU Medical Inc 20260618 0 139.86 142.38 137.74 140.37 506700 140.37 up up correct
IDCC.US InterDigital Inc 20260618 0 288.85 298.69 286.19 296.04 896600 295.2892 up up correct
IDN.US Intellicheck Inc 20260618 0 4.14 4.21 4.04 4.09 256121 4.09 down down correct
IDXX.US IDEXX Laboratories Inc 20260618 0 549.29 563.85 546.18 562.09 1240800 562.09 up up correct
IDYA.US IDEAYA Biosciences Inc 20260618 0 31.845 32.34 30.65 31.23 2018500 31.23 down down correct
IEP.US Icahn Enterprises L.P 20260618 0 7.3 7.32 7.25 7.29 998500 7.29 down down correct
IESC.US IES Holdings Inc 20260618 0 699.82 718.62 688.58 712.39 254300 712.39 up up correct
IFBD.US Infobird Co. Ltd 20260618 0 1.07 1.08 1.05 1.08 5307 1.08 up up correct
IFMK.US iFresh Inc 20260618 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260618 0 1.85 1.89 1.75 1.81 1494100 1.81 down down correct
IGIC.US International General Insurance Holdings Ltd 20260618 0 25.2 25.2 24.5 24.79 105200 24.79 down down correct
IHRT.US iHeartMedia Inc 20260618 0 3.79 3.85 3.56 3.59 3233616 3.59 down up incorrect
III.US Information Services Group Inc 20260618 0 4.16 4.16 3.99 4.01 359100 4.01 down up incorrect
IIIV.US i3 Verticals Inc 20260618 0 20.06 20.29 19.47 19.82 781111 19.82 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260618 0 2.31 2.52 1.99 2.01 45631670 2.01 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260618 0 0.101 0.14 0.08 0.083 127900 0.083 down down correct
IKT.US Inhibikase Therapeutics Inc 20260618 0 1.72 1.83 1.71 1.83 1484400 1.83 up up correct
ILMN.US Illumina Inc 20260618 0 161.31 162.78 159.51 161.93 3100600 161.93 up up correct
ILPT.US Industrial Logistics Properties Trust 20260618 0 8.48 8.54 8.065 8.1 1161500 8.0086 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260618 0 10 10 10 10 0 10
IMCC.US IM Cannabis Corp 20260618 0 0.192 0.195 0.172 0.181 26578100 0.181 down down correct
IMCR.US Immunocore Holdings plc 20260618 0 28.76 29 28.285 28.6 812300 28.6 down down correct
IMKTA.US Ingles Markets Incorporated 20260618 0 87.41 87.93 85.72 87.43 320303 87.2715 up up correct
IMMP.US Immutep Limited 20260618 0 0.3787 0.3787 0.3702 0.3742 240240 0.3742 down down correct
IMMR.US Immersion Corporation 20260618 0 6.58 6.73 6.47 6.68 690900 6.6045 up up correct
IMNM.US Immunome Inc 20260618 0 18.79 19.145 18.04 18.74 3318500 18.74 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260618 0 64.19 66.58 62.14 66.58 178300 65.7189 up up correct
IMRA.US IMARA Inc 20260618 0 16.97 17.2267 16.97 17.2267 1687 17.1062 up up correct
IMRN.US Immuron Limited 20260618 0 1.07 1.07 1.036 1.06 8600 1.06 down down correct
IMRX.US Immuneering Corporation 20260618 0 4.47 4.52 4.255 4.41 1010500 4.41 down down correct
IMTE.US Integrated Media Technology Limited 20260618 0 0.546 0.55 0.5 0.512 22000 0.512 down down correct
IMTX.US Immatics N.V 20260618 0 9.77 9.98 9.62 9.78 438400 9.78 up up correct
IMUX.US Immunic Inc 20260618 0 14 14.48 13.71 14.2 263700 14.2 up up correct
IMVT.US Immunovant Inc 20260618 0 35.15 35.788 34.4 35.34 3888400 35.34 up up correct
IMXI.US International Money Express Inc 20260618 0 14.86 14.97 14.16 14.32 960400 14.32 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260618 0 1.43 1.5 1.43 1.43 52900 1.43
INBK.US First Internet Bancorp 20260618 0 25.55 26.04 25.15 25.78 52800 25.7242 up down incorrect
INBKZ.US INBKZ 20260618 0 25.05 25.1 25.05 25.05 2000 25.05
INBX.US Inhibrx Inc 20260618 0 96.7 99.33 91.183 93.05 473500 93.05 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260618 0 0.929 0.929 0.9 0.929 13900 0.929
INCY.US Incyte Corporation 20260618 0 99.58 99.62 96.09 98.22 4058600 98.22 down up incorrect
INDB.US Independent Bank Corp 20260618 0 81.69 82.22 80.68 81.05 1202800 80.4411 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260618 0 4.05 4.29 3.96 4.25 14485500 4.25 up up correct
INDP.US Indaptus Therapeutics Inc 20260618 0 4.5 4.6 3.66 3.9 300800 3.9 down down correct
INGN.US Inogen Inc 20260618 0 6.42 6.47 6.33 6.41 353000 6.41 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260618 0 12.07 12.445 11.86 12.14 16500 12.14 up up correct
INM.US InMed Pharmaceuticals Inc 20260618 0 1.49 1.59 1.49 1.49 26200 1.49
INMB.US INmune Bio Inc 20260618 0 1.32 1.45 1.32 1.45 446953 1.45 up up correct
INMD.US InMode Ltd 20260618 0 13.46 13.48 13.285 13.4 568600 13.4 down down correct
INN.US PF 20260618 0 16.81 17.09 16.81 16.99 6248 16.99 up up correct
INNV.US InnovAge Holding Corp 20260618 0 9.27 9.365 8.87 8.97 990500 8.97 down down correct
INO.US Inovio Pharmaceuticals Inc 20260618 0 1.11 1.16 1.07 1.12 2757500 1.12 up up correct
INOD.US Innodata Inc 20260618 0 104.22 104.84 91.27 95.5 1683800 95.5 down down correct
INOV.US Inovalon Holdings Inc 20260618 0 36.77 36.88 36.77 36.86 2200 36.86 up up correct
INSE.US Inspired Entertainment Inc 20260618 0 7.94 8.2 7.94 8 161600 8 up up correct
INSG.US Inseego Corp 20260618 0 10.43 10.45 9.9 10.31 297500 10.31 down down correct
INSM.US Insmed Incorporated 20260618 0 100.11 100.25 94 95.8 23379000 95.8 down down correct
INTA.US Intapp Inc. Common Stock 20260618 0 21.99 22.42 21.3 22.04 1344200 22.04 up up correct
INTC.US Intel Corporation 20260618 0 131.81 135.48 127.9 133.99 233906600 133.99 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260618 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260618 0 38.66 41.2 37.89 40.12 369500 40.12 up up correct
INTU.US Intuit Inc 20260618 0 261 269.87 259.23 267 10059100 265.8225 up up correct
INTZ.US Intrusion Inc 20260618 0 0.8172 0.8172 0.7022 0.7022 287863 0.7022 down down correct
INVA.US Innoviva Inc 20260618 0 22.95 23 22.22 22.49 1403800 22.49 down down correct
INVE.US Identiv Inc 20260618 0 3.93 4.04 3.91 3.98 74200 3.98 up up correct
INVZ.US Innoviz Technologies Ltd 20260618 0 0.61 0.61 0.582 0.582 8328400 0.582 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260618 0 75 75.6601 73.495 74.12 2984374 74.12 down up incorrect
IOSP.US Innospec Inc 20260618 0 83.7 83.84 82.28 82.73 323400 82.73 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260618 0 3.97 4.05 3.85 3.91 23714700 3.91 down down correct
IPAR.US Inter Parfums Inc 20260618 0 97.26 99.98 97.26 99.09 525300 99.09 up up correct
IPDN.US Professional Diversity Network Inc 20260618 0 0.6169 0.6493 0.6 0.6364 52705 0.6364 up up correct
IPGP.US IPG Photonics Corporation 20260618 0 118.47 119.19 114.17 118.01 756800 118.01 down down correct
IPHA.US Innate Pharma S.A 20260618 0 1.81 1.825 1.81 1.81 1700 1.81
IPSC.US Century Therapeutics Inc. 20260618 0 2.32 2.32 2.23 2.29 579800 2.29 down down correct
IPW.US iPower Inc. 20260618 0 2.5 2.56 2.25 2.55 272800 2.55 up up correct
IPWR.US Ideal Power Inc 20260618 0 5.76 6.08 5.51 6.04 673300 6.04 up up correct
IQ.US iQIYI Inc 20260618 0 1.02 1.04 1.01 1.02 6830300 1.02
IRDM.US Iridium Communications Inc 20260618 0 45.41 45.99 43.52 44.57 4909700 44.57 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260618 0 61.275 61.53 58 59.96 39394600 59.96 down down correct
IRIX.US IRIDEX Corporation 20260618 0 1.17 1.185 1.13 1.13 63556 1.13 down down correct
IRMD.US IRadimed Corporation 20260618 0 91.68 93.355 91.68 92.2 182287 92.2 up up correct
IRTC.US iRhythm Technologies Inc 20260618 0 101.79 105.05 100.846 104.65 626300 104.65 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260618 0 3.59 3.65 3.49 3.54 4942493 3.54 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260618 0 2.595 2.825 2.508 2.59 106600 2.59 down down correct
ISRG.US Intuitive Surgical Inc 20260618 0 403.6 409.64 400.93 406.78 4404200 406.78 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260618 0 16.85 17.4 16.7 17.21 369500 17.21 up up correct
ISTR.US Investar Holding Corporation 20260618 0 29.74 30.68 29.34 29.84 521900 29.7202 up up correct
ITIC.US Investors Title Company 20260618 0 258.25 260.05 255.55 258.38 46400 258.38 up up correct
ITRI.US Itron Inc 20260618 0 80.42 81.25 79.47 80.81 1292200 80.81 up up correct
ITRN.US Ituran Location and Control Ltd 20260618 0 65.9 65.94 64.18 65.49 285600 64.9747 down down correct
IVA.US Inventiva S.A 20260618 0 3.6 3.61 3.525 3.57 3549800 3.57 down up incorrect
IZEA.US IZEA Worldwide Inc 20260618 0 3.59 3.65 3.57 3.61 64800 3.61 up up correct
JACK.US Jack in the Box Inc 20260618 0 12.53 13.39 12.53 12.8 572300 12.8 up down incorrect
JAGX.US Jaguar Health Inc 20260618 0 2.38 2.39 2.12 2.25 216500 2.25 down down correct
JAKK.US JAKKS Pacific Inc 20260618 0 21.9 22.53 21.58 22.15 56600 22.15 up up correct
JAN.US JanOne Inc 20260618 0 25.83 26.35 25.33 26.22 7374700 26.1779 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260618 0 14.3 14.53 13.79 14.22 1251100 14.22 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260618 0 227.47 228 220.74 224.66 1906800 224.66 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260618 0 267.27 275.2 265.37 271.22 1943500 271.22 up up correct
JBLU.US JetBlue Airways Corporation 20260618 0 5.29 5.69 5.29 5.68 40473900 5.68 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260618 0 78.45 78.95 77.61 78.04 238400 78.04 down down correct
JD.US JD.com Inc 20260618 0 27.69 27.83 27.45 27.57 7942600 27.57 down down correct
JFIN.US Jiayin Group Inc 20260618 0 3.92 4.19 3.87 4.01 84600 4.01 up up correct
JFU.US 9F Inc 20260618 0 2.71 2.979 2.7 2.7 3000 2.7 down down correct
JG.US Aurora Mobile Limited 20260618 0 4.36 4.9 4.1 4.1 8156 4.1 down down correct
JJSF.US J & J Snack Foods Corp 20260618 0 74.55 75.55 74.28 74.58 359600 74.58 up up correct
JKHY.US Jack Henry & Associates Inc 20260618 0 125.63 126.72 122.87 126.23 5769800 126.23 up up correct
JOUT.US Johnson Outdoors Inc 20260618 0 46.23 47.26 45.9 46.51 79800 46.1761 up up correct
JPM.US PM 20260618 0 17.31 17.37 17.2804 17.3 148083 17.3 down down correct
JRSH.US Jerash Holdings (US) Inc 20260618 0 4.46 4.69 4.2 4.47 333300 4.47 up up correct
JRVR.US James River Group Holdings Ltd 20260618 0 4.07 4.08 3.82 3.95 694200 3.95 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260618 0 18.23 18.34 18.14 18.29 4000 18.29 up down incorrect
JSPR.US Jasper Therapeutics Inc 20260618 0 0.466 0.477 0.441 0.453 286600 0.453 down down correct
JSPRW.US Jasper Therapeutics Inc 20260618 0 0.0122 0.0134 0.0106 0.0134 10779 0.0134 up down incorrect
JVA.US Coffee Holding Co. Inc 20260618 0 3.37 3.47 3.33 3.33 61400 3.33 down down correct
JWEL.US Jowell Global Ltd 20260618 0 2.43 2.43 2.43 2.43 2200 2.43
JYNT.US The Joint Corp 20260618 0 9.21 9.34 9.05 9.34 115800 9.34 up up correct
JZXN.US Jiuzi Holdings Inc 20260618 0 1.45 1.45 1.35 1.35 125600 1.35 down down correct
KALA.US Kala Pharmaceuticals Inc 20260618 0 2.85 3.66 2.85 3.61 959164 3.61 up up correct
KALU.US Kaiser Aluminum Corporation 20260618 0 181.16 183.7 176.7901 182.75 383399 181.9708 up up correct
KARO.US Karooooo Ltd 20260618 0 47.17 47.71 45.63 47.32 129971 46.2307 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260618 0 0.0359 0.0359 0.0326 0.0326 19829 0.0326 down down correct
KBNT.US Kubient Inc 20260618 0 0.0001 0.0001 0.0001 0.0001 1950 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260618 0 10.08 10.18 9.815 10.06 2416700 10.06 down down correct
KDP.US Keurig Dr Pepper Inc 20260618 0 31.13 31.24 30.63 30.76 21600700 30.5424 down up incorrect
KE.US Kimball Electronics Inc 20260618 0 25.94 26.29 24.99 25.3 557622 25.3 down down correct
KELYA.US Kelly Services Inc 20260618 0 11.49 11.51 11.19 11.36 1085200 11.36 down down correct
KELYB.US Kelly Services Inc 20260618 0 18.62 18.62 18 18 3500 18 down down correct
KEQU.US Kewaunee Scientific Corporation 20260618 0 37.65 37.65 37.53 37.53 2500 37.53 down down correct
KFFB.US Kentucky First Federal Bancorp 20260618 0 4.731 5.1 4.58 5.1 22653 5.1 up up correct
KFRC.US Kforce Inc 20260618 0 45.91 46.52 43.84 45.39 220500 45.39 down down correct
KHC.US The Kraft Heinz Company 20260618 0 23.095 23.14 22.754 22.82 21350600 22.82 down down correct
KIDS.US OrthoPediatrics Corp 20260618 0 18.45 18.89 18.19 18.87 140500 18.87 up up correct
KINS.US Kingstone Companies Inc 20260618 0 16.1 16.365 15.94 16.25 128599 16.25 up up correct
KLAC.US KLA Corporation 20260618 0 251.77 263.95 250.5 259.56 26167270 259.56 up up correct
KLDO.US Kaleido Biosciences Inc 20260618 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260618 0 121.5 125.14 121.15 121.87 1806200 121.87 up up correct
KLTR.US Kaltura Inc. Common Stock 20260618 0 1.4 1.42 1.38 1.4 474200 1.4
KLXE.US KLX Energy Services Holdings Inc 20260618 0 2.5 2.53 2.28 2.31 451000 2.31 down down correct
KMDA.US Kamada Ltd 20260618 0 7.34 7.39 7.24 7.31 25100 7.31 down down correct
KNDI.US Kandi Technologies Group Inc 20260618 0 0.66 0.68 0.65 0.67 72300 0.67 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260618 0 55 55.99 54.33 55.11 781000 55.11 up up correct
KNSL.US Kinsale Capital Group Inc 20260618 0 309.79 312.82 305.28 308.85 367000 308.85 down down correct
KOD.US Kodiak Sciences Inc 20260618 0 36.8 37.5 35.18 36.14 1205900 36.14 down down correct
KOPN.US Kopin Corporation 20260618 0 5.11 5.16 4.74 4.93 15633900 4.93 down down correct
KOSS.US Koss Corporation 20260618 0 4.05 4.12 3.97 4.03 45500 4.03 down down correct
KPLT.US Katapult Holdings Inc 20260618 0 6.29 6.582 6.01 6.29 16000 6.29
KPRX.US Kiora Pharmaceuticals Inc 20260618 0 2.63 2.71 2.53 2.53 95500 2.53 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260618 0 9.6 9.735 8.9 9.02 491900 9.02 down down correct
KRBP.US Kiromic BioPharma Inc 20260618 0 21.97 22.25 21.97 22.215 0 22.215 up up correct
KRKR.US 36Kr Holdings Inc 20260618 0 2.91 3 2.86 2.9 4900 2.9 down down correct
KRMD.US Repro Med Systems Inc 20260618 0 3.94 4.02 3.861 3.9 396000 3.9 down down correct
KRNT.US Kornit Digital Ltd 20260618 0 16.9 16.995 16.55 16.76 325400 16.76 down down correct
KRNY.US Kearny Financial Corp 20260618 0 8.5 8.57 8.37 8.47 1079800 8.47 down down correct
KROS.US Keros Therapeutics Inc 20260618 0 10.65 10.92 10.43 10.65 400500 10.65
KRT.US Karat Packaging Inc 20260618 0 29.84 30.3 29.66 30.25 277753 30.25 up up correct
KRUS.US Kura Sushi USA Inc 20260618 0 49.87 51.25 49.53 49.62 274400 49.62 down down correct
KRYS.US Krystal Biotech Inc 20260618 0 350 356.5 343.48 348.06 811400 348.06 down down correct
KTCC.US Key Tronic Corporation 20260618 0 3.82 3.94 3.64 3.76 26100 3.76 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260618 0 56.22 56.75 52.94 54.21 6964900 54.21 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260618 0 0.505 0.52 0.5 0.5 196300 0.5 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260618 0 0.0048 0.0058 0.0048 0.0058 1355 0.0058 up up correct
KURA.US Kura Oncology Inc 20260618 0 9.67 9.98 9.55 9.93 1700093 9.93 up up correct
KVHI.US KVH Industries Inc 20260618 0 9.59 9.9 9.38 9.64 283600 9.64 up up correct
KXIN.US Kaixin Auto Holdings 20260618 0 4.74 4.8 4.37 4.4 50200 4.4 down up incorrect
KYMR.US Kymera Therapeutics Inc 20260618 0 90.68 92.47 89.18 90.43 1262300 90.43 down down correct
KZIA.US Kazia Therapeutics Limited 20260618 0 14.44 14.87 13.32 13.86 196000 13.86 down down correct
KZR.US Kezar Life Sciences Inc 20260618 0 0.155 0.16 0.155 0.16 503040 0.16 up up correct
LAKE.US Lakeland Industries Inc 20260618 0 10.26 10.35 9.91 10.08 86100 10.08 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260618 0 150.42 150.84 148.4 149.65 1126500 149.65 down down correct
LAND.US Gladstone Land Corporation 20260618 0 8.65 8.755 8.6 8.66 962388 8.5654 up up correct
LANDO.US Gladstone Land Corporation 20260618 0 20.89 20.89 20.71 20.765 7575 20.516 down down correct
LARAX.US LARAX 20260618 0 8.26 8.26 8.26 8.26 0 8.2021
LARK.US Landmark Bancorp Inc 20260618 0 29.5 29.5 29.11 29.37 46200 29.37 down down correct
LASR.US nLIGHT Inc 20260618 0 67.02 68.005 63.26 64.73 1199700 64.73 down down correct
LAUR.US Laureate Education Inc 20260618 0 36.12 36.465 35.59 36.43 3386400 36.43 up up correct
LBRDA.US Liberty Broadband Corporation 20260618 0 30.71 30.85 29.455 29.54 329789 29.54 down down correct
LBRDK.US Liberty Broadband Corporation 20260618 0 30.85 30.92 29.58 29.62 2319300 29.62 down down correct
LBRDP.US Liberty Broadband Corporation 20260618 0 22 22 21.94 21.945 9100 21.5081 down down correct
LBTYA.US Liberty Global plc 20260618 0 11.41 11.57 11.16 11.2 3416758 11.2 down down correct
LBTYB.US Liberty Global plc 20260618 0 12.22 13.55 12.22 13.2 2200 13.2 up up correct
LBTYK.US Liberty Global plc 20260618 0 10.92 11.07 10.745 10.79 2891231 10.79 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260618 0 33 33.04 32.9 33.04 30500 33.04 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260618 0 5.24 5.42 5.005 5.36 15863500 5.36 up up correct
LCNB.US LCNB Corp 20260618 0 17.02 17.25 16.88 17.19 49700 17.19 up up correct
LCRDX.US LCRDX 20260618 0 8.26 8.26 8.26 8.26 0 8.1972
LCRUX.US LCRUX 20260618 0 8.27 8.27 8.27 8.27 0 8.2121
LCUT.US Lifetime Brands Inc 20260618 0 8.37 8.67 8 8.44 156100 8.44 up up correct
LE.US Lands' End Inc 20260618 0 12.2 12.63 12 12.44 226000 12.44 up up correct
LECO.US Lincoln Electric Holdings Inc 20260618 0 272.28 278.7 272.28 275.23 686800 274.4069 up up correct
LEDS.US SemiLEDs Corporation 20260618 0 1.9 1.98 1.855 1.945 7551 1.945 up up correct
LEE.US Lee Enterprises Incorporated 20260618 0 9.05 9.41 8.79 9.28 49014 9.28 up up correct
LEGH.US Legacy Housing Corporation 20260618 0 24.99 25.84 24.84 25 124300 25 up up correct
LEGN.US Legend Biotech Corporation 20260618 0 29.66 29.8 27.43 27.93 13608400 27.93 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260618 0 92.18 92.18 92.18 92.18 0 91.7205
LESL.US Leslie's Inc 20260618 0 7.68 9.4 7.61 9.17 429313 9.17 up down incorrect
LEXX.US Lexaria Bioscience Corp 20260618 0 0.61 0.64 0.54 0.54 150700 0.54 down down correct
LFMD.US LifeMD Inc 20260618 0 4.92 4.96 4.67 4.75 1456800 4.75 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260618 0 23.5 23.5 23.23 23.5 700 22.9429
LFST.US LifeStance Health Group Inc. Common Stock 20260618 0 8.63 9.11 8.61 8.98 6914900 8.98 up up correct
LFUS.US Littelfuse Inc 20260618 0 480.07 492.58 474.53 479.82 513700 479.82 down down correct
LFVN.US LifeVantage Corporation 20260618 0 6.15 6.65 5.8 6.41 467400 6.41 up up correct
LGHL.US Lion Group Holding Ltd 20260618 0 0.674 0.674 0.57 0.62 166078 5.58 down down correct
LGIH.US LGI Homes Inc 20260618 0 53.55 57.79 53.26 56.7 682200 56.7 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260618 0 267.06 276.2 265.88 274.88 609600 274.88 up up correct
LGO.US Largo Resources Ltd 20260618 0 0.76 0.81 0.71 0.73 1062100 0.73 down down correct
LGVN.US Longeveron Inc 20260618 0 0.84 0.865 0.816 0.82 240900 0.82 down up incorrect
LI.US Li Auto Inc 20260618 0 13.32 13.36 13.165 13.21 3303400 13.21 down down correct
LIDR.US Aeye Inc 20260618 0 1.59 1.59 1.44 1.45 4400236 1.45 down down correct
LIDRW.US AEye Inc 20260618 0 0.01 0.015 0.01 0.014 30500 0.014 up up correct
LIFE.US aTyr Pharma Inc 20260618 0 15.9 16.24 15.15 16.07 440100 16.07 up up correct
LILA.US Liberty Latin America Ltd 20260618 0 5.3 5.39 4.775 4.8 2057899 4.8 down down correct
LILAK.US Liberty Latin America Ltd 20260618 0 5.28 5.3599 4.755 4.79 4869125 4.79 down down correct
LINC.US Lincoln Educational Services Corporation 20260618 0 46.97 48.69 45.15 48.43 665000 48.43 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260618 0 24.65 26.56 24.65 25.75 1410600 25.75 up down incorrect
LINK.US Interlink Electronics Inc 20260618 0 4.31 4.91 4.25 4.6 45100 4.6 up down incorrect
LIQT.US LiqTech International Inc 20260618 0 0.91 0.93 0.86 0.9 118000 0.9 down down correct
LITE.US Lumentum Holdings Inc 20260618 0 881.975 888.54 831.17 850 8360800 850 down down correct
LIVE.US Live Ventures Incorporated 20260618 0 9.55 10.3 9.55 10.3 5600 10.3 up up correct
LIVN.US LivaNova PLC 20260618 0 79.66 80.45 77.71 78.5 1427500 78.5 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260618 0 7.09 7.78 6.85 7.61 1007700 7.61 up up correct
LKFN.US Lakeland Financial Corporation 20260618 0 60.63 60.85 59.1 59.86 432000 59.3507 down down correct
LKQ.US LKQ Corporation 20260618 0 24.94 26.31 24.94 25.8 5366900 25.8 up up correct
LMAT.US LeMaitre Vascular Inc 20260618 0 92.68 94.45 92.33 93.95 724900 93.95 up up correct
LMB.US Limbach Holdings Inc 20260618 0 81.39 83 79.13 80.15 260970 80.15 down down correct
LMFA.US LM Funding America Inc 20260618 0 0.209 0.209 0.183 0.183 35240 4.575 down down correct
LMNR.US Limoneira Company 20260618 0 12.95 13.15 12.73 13.07 106400 13.07 up up correct
LNSR.US LENSAR Inc 20260618 0 6.3 6.42 5.67 5.74 104835 5.74 down down correct
LNT.US Alliant Energy Corporation 20260618 0 73.62 73.71 72.53 73 4271600 73 down down correct
LNTH.US Lantheus Holdings Inc 20260618 0 104.21 105 102.97 103.86 1090900 103.86 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260618 0 4.4 4.405 4.3453 4.38 21065 4.2773 down down correct
LOB.US Live Oak Bancshares Inc 20260618 0 38.24 38.67 37.915 38.26 611000 38.26 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260618 0 15.99 16.05 15.75 16.03 567400 16.03 up up correct
LOGC.US LogicBio Therapeutics Inc 20260618 0 9.32 9.4 9.313 9.32 22000 9.32
LOGI.US Logitech International S.A 20260618 0 107.27 108.96 106.14 107.64 898800 107.64 up up correct
LOOP.US Loop Industries Inc 20260618 0 0.889 0.916 0.83 0.83 55600 0.83 down down correct
LOPE.US Grand Canyon Education Inc 20260618 0 141.71 142.9 140.23 141.59 1043900 141.59 down down correct
LOVE.US The Lovesac Company 20260618 0 14.2 14.96 13.85 14.47 286700 14.47 up down incorrect
LPCN.US Lipocine Inc 20260618 0 2.35 2.5 2.29 2.33 122400 2.33 down up incorrect
LPLA.US LPL Financial Holdings Inc 20260618 0 302.98 307.79 290.96 293.95 1007600 293.95 down up incorrect
LPRO.US Open Lending Corporation 20260618 0 3.12 3.12 3.1 3.11 7947800 3.11 down up incorrect
LPSN.US LivePerson Inc 20260618 0 2.01 2.09 2 2.01 115500 2.01
LPTH.US LightPath Technologies Inc 20260618 0 14.72 15.32 14.15 15.15 4498100 15.15 up down incorrect
LQDA.US Liquidia Corporation 20260618 0 70.44 71.99 66.83 71.07 12433700 71.07 up up correct
LQDT.US Liquidity Services Inc 20260618 0 37.12 37.96 36.52 37.89 304100 37.89 up up correct
LRCX.US Lam Research Corporation 20260618 0 397.22 401 386.9 389.04 22686600 389.04 down down correct
LRMR.US Larimar Therapeutics Inc 20260618 0 3.62 3.76 3.485 3.64 3301200 3.64 up up correct
LSBK.US Lake Shore Bancorp Inc 20260618 0 16.48 17.4 16.26 17.4 25400 17.4 up up correct
LSCC.US Lattice Semiconductor Corporation 20260618 0 146.54 154.4 144.1 153.72 3146300 153.72 up up correct
LSTR.US Landstar System Inc 20260618 0 209.18 211.66 203.34 207.4 676300 207.4 down down correct
LTAFX.US Altst Strgs Fd A 20260618 0 12.46 12.46 12.46 12.46 0 11.815
LTBR.US Lightbridge Corporation 20260618 0 9.69 9.88 9.37 9.83 1369500 9.83 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260618 0 11.47 11.47 11.47 11.47 0 11.47
LTCH.US Latch Inc 20260618 0 0.18 0.21 0.18 0.19 40534 0.19 up down incorrect
LTIFX.US LTIFX 20260618 0 12.65 12.65 12.65 12.65 0 12.65
LTRN.US Lantern Pharma Inc 20260618 0 3.92 4 3.7 3.79 209000 3.79 down up incorrect
LTRX.US Lantronix Inc 20260618 0 6.61 6.71 6.27 6.64 3261217 6.64 up up correct
LTRYW.US Lottery Com 20260618 0 0.0112 0.0112 0.01 0.0107 13385 0.0107 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260618 0 1 1.08 0.997 1.08 6013153 1.08 up up correct
LULU.US Lululemon Athletica Inc 20260618 0 111.5 113.7 110.27 111.77 6175500 111.77 up up correct
LUNA.US Luna Innovations Incorporated 20260618 0 1.22 1.3 1.22 1.3 700 1.3 up up correct
LUNG.US Pulmonx Corporation 20260618 0 1.27 1.32 1.24 1.28 619900 1.28 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260618 0 7.4 7.91 6.94 7.58 14600 7.58 up down incorrect
LVO.US LiveOne Inc 20260618 0 6.35 6.385 6.091 6.21 35500 6.21 down up incorrect
LWAY.US Lifeway Foods Inc 20260618 0 25.1 25.61 25.01 25.43 131100 25.43 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260618 0 9.7 10 9.26 9.78 5064300 9.78 up up correct
LX.US LexinFintech Holdings Ltd 20260618 0 2.03 2.04 1.97 2 3969700 2 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260618 0 1.29 1.34 1.2 1.22 38800 1.22 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260618 0 2.04 2.1 1.98 2.01 3927200 2.01 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260618 0 12.73 13.22 12.245 12.74 360100 12.74 up up correct
LYFT.US Lyft Inc 20260618 0 14.19 14.505 14.16 14.28 20384600 14.28 up up correct
LYRA.US Lyra Therapeutics Inc 20260618 0 0.6 0.68 0.6 0.68 232 0.68 up up correct
LYTS.US LSI Industries Inc 20260618 0 25.81 26.685 25.54 26.6 910463 26.6 up up correct
LZ.US LegalZoom.com Inc 20260618 0 5.64 5.68 5.375 5.5 4388900 5.5 down down correct
MANH.US Manhattan Associates Inc 20260618 0 131.39 133.41 127.43 132.28 1066600 132.28 up up correct
MAPSW.US WM Technology Inc 20260618 0 0.0071 0.0071 0.0071 0.0071 0 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260618 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260618 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260618 0 398.63 403.26 394.9 396.2 2846400 396.2 down down correct
MARA.US Marathon Digital Holdings Inc 20260618 0 14.34 14.39 13.71 14.22 32777100 14.22 down down correct
MARK.US Remark Holdings Inc 20260618 0 0.0014 0.0014 0.0014 0.0014 861 0.0014
MARPS.US Marine Petroleum Trust 20260618 0 4.34 4.34 4.26 4.26 11500 4.26 down down correct
MASS.US 908 Devices Inc 20260618 0 8.76 8.92 8.21 8.85 1063700 8.85 up up correct
MAT.US Mattel Inc 20260618 0 13.77 14.33 13.66 14.04 9904200 14.04 up up correct
MATW.US Matthews International Corporation 20260618 0 25.84 26.45 25.59 26.36 523600 26.36 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260618 0 0.31 0.4199 0.3011 0.3011 16409 0.3011 down down correct
MAYS.US J.W. Mays Inc 20260618 0 42.5 44.6 42.5 44.6 3479 44.6 up up correct
MBIN.US Merchants Bancorp 20260618 0 49.28 49.93 48.86 49.09 341400 49.09 down down correct
MBINN.US Merchants Bancorp 20260618 0 20.28 20.44 20.23 20.26 11400 20.26 down down correct
MBIO.US Mustang Bio Inc 20260618 0 0.713 0.727 0.65 0.65 96800 0.65 down down correct
MBOT.US Microbot Medical Inc 20260618 0 1.88 1.91 1.81 1.86 1061515 1.86 down down correct
MBRX.US Moleculin Biotech Inc 20260618 0 2.9 2.96 2.81 2.88 379200 2.88 down down correct
MBUU.US Malibu Boats Inc 20260618 0 27.45 28.47 27.19 27.25 484400 27.25 down down correct
MBWM.US Mercantile Bank Corporation 20260618 0 54.11 54.32 52.39 53.75 217300 53.75 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260618 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260618 0 34.27 34.57 33.9 34.17 121700 34.17 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260618 0 22.98 23.56 22.85 23.29 189100 23.29 up up correct
MCHP.US Microchip Technology Incorporated 20260618 0 98.2 100.92 97.81 99.77 16353500 99.77 up up correct
MCHX.US Marchex Inc 20260618 0 1.48 1.55 1.46 1.46 26100 1.46 down down correct
MCRB.US Seres Therapeutics Inc 20260618 0 6.4 6.7 6.075 6.61 124600 6.61 up up correct
MCRI.US Monarch Casino & Resort Inc 20260618 0 128.58 131.91 128.45 130.66 502200 130.66 up up correct
MDB.US MongoDB Inc 20260618 0 333.58 336.34 314.558 332.75 3010100 332.75 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260618 0 500.38 511.28 485.56 505.75 487000 505.75 up up correct
MDIA.US MediaCo Holding Inc 20260618 0 0.796 0.796 0.75 0.761 42300 0.761 down down correct
MDLZ.US Mondelez International Inc 20260618 0 60.93 61.02 59.77 60.12 25599300 59.6202 down down correct
MDRR.US Medalist Diversified REIT Inc 20260618 0 11.3 11.7 11.3 11.7 10860 11.6319 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260618 0 4.4 4.805 4.4 4.8 1988 4.8 up up correct
MDWD.US MediWound Ltd 20260618 0 14.4 14.4 14.1 14.24 69400 14.24 down down correct
MDXG.US MiMedx Group Inc 20260618 0 3.63 3.72 3.63 3.67 2130600 3.67 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260618 0 0.564 0.569 0.542 0.543 327700 0.543 down down correct
MEDP.US Medpace Holdings Inc 20260618 0 463.05 463.34 447.95 460.2 472700 460.2 down down correct
MELI.US MercadoLibre Inc 20260618 0 1635 1647.67 1608.09 1635.15 655326 1635.15 up up correct
MEOH.US Methanex Corporation 20260618 0 55 55 52.01 53.18 1820700 53.18 down down correct
MERC.US Mercer International Inc 20260618 0 0.92 0.92 0.84 0.86 508600 0.86 down up incorrect
MESO.US Mesoblast Limited 20260618 0 14.35 14.57 14.19 14.37 126000 14.37 up down incorrect
METC.US Ramaco Resources Inc 20260618 0 14.61 14.89 13.94 13.99 1473400 13.99 down up incorrect
MFIN.US Medallion Financial Corp 20260618 0 9.59 9.69 9.38 9.53 81790 9.53 down down correct
MGEE.US MGE Energy Inc 20260618 0 76.07 77.25 75.2 75.92 624000 75.92 down down correct
MGNI.US Magnite Inc 20260618 0 18.15 18.22 17.57 17.89 4252500 17.89 down down correct
MGNX.US MacroGenics Inc 20260618 0 4.02 4.17 3.965 4.13 973000 4.13 up up correct
MGPI.US MGP Ingredients Inc 20260618 0 15.96 16.6 15.85 16.44 278100 16.44 up up correct
MGRC.US McGrath RentCorp 20260618 0 114.63 118.51 114.63 118.19 426700 117.7066 up up correct
MGTX.US MeiraGTx Holdings plc 20260618 0 10.73 11.745 10.605 11.32 2519600 11.32 up up correct
MGYR.US Magyar Bancorp Inc 20260618 0 17.25 18.15 17.219 18.15 20224 18.15 up up correct
MIDD.US The Middleby Corporation 20260618 0 166.89 173.42 166.89 172.26 2418700 172.26 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260618 0 11.21 11.353 10.02 10.67 536697 10.67 down down correct
MIND.US MIND Technology Inc 20260618 0 5.06 5.28 5.04 5.27 93800 5.27 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260618 0 104.48 107.71 104.345 107.13 1576800 107.13 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260618 0 1.35 1.375 1.3 1.3 1338100 1.3 down down correct
MITK.US Mitek Systems Inc 20260618 0 17.07 17.81 16.62 17.26 1770600 17.26 up up correct
MKSI.US MKS Instruments Inc 20260618 0 386.56 408.87 382 406.37 2126800 406.37 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260618 0 16.8 17 16.35 16.745 17200 16.745 down up incorrect
MKTX.US MarketAxess Holdings Inc 20260618 0 121.38 122.97 119.44 120.33 1239600 120.33 down up incorrect
MLAB.US Mesa Laboratories Inc 20260618 0 95.68 97.8 94.14 95.1 174300 95.1 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260618 0 5.4 5.57 5.4 5.53 1256900 5.53 up up correct
MLKN.US MillerKnoll Inc 20260618 0 16.08 16.81 15.97 16.5 1504600 16.5 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260618 0 2.62 2.63 2.27 2.39 105600 2.39 down down correct
MMSI.US Merit Medical Systems Inc 20260618 0 65.13 67.53 64.5 67.22 1182100 67.22 up up correct
MMYT.US MakeMyTrip Limited 20260618 0 46 47 45.11 46.72 887100 46.72 up up correct
MNDO.US MIND C.T.I. Ltd 20260618 0 0.9236 0.96 0.91 0.9575 63033 0.9575 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260618 0 72.4 73.17 70.3 71.53 1638900 71.53 down down correct
MNKD.US MannKind Corporation 20260618 0 4 4.02 3.83 3.94 16623000 3.94 down down correct
MNOV.US MediciNova Inc 20260618 0 1.34 1.34 1.32 1.32 34800 1.32 down down correct
MNPR.US Monopar Therapeutics Inc 20260618 0 66.56 67.9 65 67.47 128100 67.47 up up correct
MNRO.US Monro Inc 20260618 0 15.48 16.18 15.41 15.55 5887600 15.55 up up correct
MNSB.US MainStreet Bancshares Inc 20260618 0 23.93 24.32 23.65 23.86 82779 23.86 down down correct
MNSBP.US MainStreet Bancshares Inc 20260618 0 25.2 25.2 25.2 25.2 0 25.2
MNST.US Monster Beverage Corporation 20260618 0 92.02 92.35 90.96 91.34 12605500 91.34 down down correct
MNTK.US Montauk Renewables Inc 20260618 0 1.58 1.615 1.55 1.59 215600 1.59 up up correct
MNTS.US Momentus Inc 20260618 0 10.22 10.8 9.46 10.35 4370100 10.35 up up correct
MNTSW.US Momentus Inc 20260618 0 0.03 0.0303 0.028 0.0296 154315 0.0296 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260618 0 3.98 3.98 3.82 3.82 1000 3.82 down down correct
MOMO.US Momo Inc 20260618 0 5.59 5.59 5.395 5.44 3347200 5.44 down up incorrect
MORN.US Morningstar Inc 20260618 0 163.17 163.17 153.38 153.68 812700 153.2159 down down correct
MOTS.US Motus GI Holdings Inc 20260618 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260618 0 21.87 24.1 20.055 22.53 112800 22.53 up up correct
MPAA.US Motorcar Parts of America Inc 20260618 0 15.13 15.49 15.01 15.36 174404 15.36 up up correct
MPB.US Mid Penn Bancorp Inc 20260618 0 33.49 33.835 33.17 33.54 402512 33.54 up up correct
MPWR.US Monolithic Power Systems Inc 20260618 0 1529.24 1581.04 1515.62 1563.7 1935600 1561.3177 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260618 0 3.91 3.99 3.86 3.88 1330000 15.52 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260618 0 0.653 0.659 0.653 0.659 900 0.659 up up correct
MRAM.US Everspin Technologies Inc 20260618 0 27.08 27.85 25.97 27.11 3830800 27.11 up up correct
MRBK.US Meridian Corporation 20260618 0 19.5 19.7 19.14 19.25 170500 19.25 down down correct
MRCY.US Mercury Systems Inc 20260618 0 118.06 119.9 112.6 113.91 1796300 113.91 down down correct
MREO.US Mereo BioPharma Group plc 20260618 0 0.31 0.329 0.309 0.309 1440200 0.309 down up incorrect
MRKR.US Marker Therapeutics Inc 20260618 0 1.35 1.4 1.33 1.33 46600 1.33 down down correct
MRLN.US Marlin Business Services Corp 20260618 0 6.61 6.83 6.26 6.69 4954600 6.69 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260618 0 1.131 1.18 1.13 1.16 22900 1.16 up up correct
MRNA.US Moderna Inc 20260618 0 63.96 67.74 60.73 63.96 24078800 63.96
MRTN.US Marten Transport Ltd 20260618 0 16.9 16.97 16.7 16.85 1152900 16.85 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260618 0 5.31 5.31 5.01 5.2 9280200 5.2 down down correct
MRVL.US Marvell Technology Inc 20260618 0 305.47 329.88 302.36 310.58 250989400 310.5034 up up correct
MS.US PO 20260618 0 17.03 17.1199 16.99 17.06 81217 16.7956 up down incorrect
MSBI.US Midland States Bancorp Inc 20260618 0 29.84 29.85 29.15 29.43 291300 29.43 down down correct
MSEX.US Middlesex Water Company 20260618 0 52.25 52.58 51.61 52.06 269700 52.06 down down correct
MSFT.US Microsoft Corporation 20260618 0 377.82 381.37 373.28 379.4 59714200 379.4 up up correct
MSGM.US Motorsport Games Inc 20260618 0 3.75 3.96 3.75 3.96 39400 3.96 up up correct
MSTR.US MicroStrategy Incorporated 20260618 0 117.64 117.75 107.85 112.53 35530700 112.53 down down correct
MTC.US Mmtec Inc 20260618 0 3 3.49 2.79 3.17 139700 3.17 up up correct
MTCH.US Match Group Inc 20260618 0 36.038 36.038 35.08 35.45 7207300 35.2618 down down correct
MTEX.US Mannatech Incorporated 20260618 0 5.22 5.42 5.14 5.42 14300 5.42 up up correct
MTLS.US Materialise NV 20260618 0 6.61 6.73 6.47 6.71 112400 6.71 up up correct
MTRX.US Matrix Service Company 20260618 0 13.9 14.12 13.63 13.98 369100 13.98 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260618 0 382.28 394.99 376.31 391.41 2361600 391.41 up up correct
MU.US Micron Technology Inc 20260618 0 1108.0699 1149.4301 1092.79 1133.99 64642500 1133.8156 up down incorrect
MVBF.US MVB Financial Corp 20260618 0 27.49 27.76 27.08 27.63 57200 27.63 up up correct
MVIS.US MicroVision Inc 20260618 0 0.39 0.39 0.36 0.36 14768900 0.36 down down correct
MVST.US Microvast Holdings Inc 20260618 0 1.28 1.31 1.25 1.29 6824698 1.29 up up correct
MVSTW.US Microvast Holdings Inc 20260618 0 0.0075 0.0076 0.0065 0.0065 71305 0.0065 down down correct
MXCT.US MaxCyte Inc. 20260618 0 1.14 1.21 1.14 1.21 1773600 1.21 up up correct
MYFW.US First Western Financial Inc 20260618 0 30.56 30.79 30 30.55 64500 30.55 down down correct
MYGN.US Myriad Genetics Inc 20260618 0 4.4 4.58 4.4 4.54 2436300 4.54 up up correct
MYPS.US Playstudios Inc 20260618 0 0.5565 0.5898 0.5058 0.5369 1510532 0.5369 down up incorrect
MYRG.US MYR Group Inc 20260618 0 456.79 464.63 444.6 461.1 623600 461.1 up up correct
MYSZ.US My Size Inc 20260618 0 0.433 0.468 0.401 0.46 108800 0.46 up up correct
NAII.US Natural Alternatives International Inc 20260618 0 2.56 2.71 2.51 2.67 246800 2.67 up up correct
NATH.US Nathan's Famous Inc 20260618 0 101.68 101.99 101.42 101.66 26327 101.1558 down down correct
NATR.US Nature's Sunshine Products Inc 20260618 0 20.19 20.31 19.83 20.12 138200 20.12 down down correct
NAUT.US Nautilus Biotechnology Inc 20260618 0 2.17 2.28 2.11 2.28 475600 2.28 up up correct
NAVI.US Navient Corporation 20260618 0 8.05 8.225 8.01 8.09 2539400 8.09 up up correct
NBIX.US Neurocrine Biosciences Inc 20260618 0 160.01 161.33 156.31 158.29 2718000 158.29 down down correct
NBN.US Northeast Bank 20260618 0 126.35 128.75 124.37 126.49 189700 126.49 up up correct
NBST.US Newbury Street Acquisition Corporation 20260618 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260618 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260618 0 46.82 47.07 46.49 46.68 662900 46.68 down up incorrect
NBTX.US Nanobiotix S.A 20260618 0 36.42 36.78 34.7 36.27 49583 36.27 down down correct
NCMI.US National CineMedia Inc 20260618 0 3.65 3.66 3.39 3.4 758900 3.4 down down correct
NCNA.US NuCana plc 20260618 0 1.905 1.96 1.84 1.91 42400 1.91 up up correct
NCNO.US nCino Inc 20260618 0 15.44 15.488 14.75 14.8 3730600 14.8 down down correct
NCSM.US NCS Multistage Holdings Inc 20260618 0 49.5 49.62 48.35 49.45 30137 49.45 down down correct
NCTY.US The9 Limited 20260618 0 4.94 5.21 4.9 4.95 16700 4.95 up up correct
NDAQ.US Nasdaq Inc 20260618 0 83.82 84.66 81.26 82.24 8436100 82.24 down down correct
NDLS.US Noodles & Company 20260618 0 13.27 14.5 13.27 13.96 34300 13.96 up up correct
NDRA.US ENDRA Life Sciences Inc 20260618 0 5.02 5.125 4.76 4.76 15400 4.76 down down correct
NDSN.US Nordson Corporation 20260618 0 293.6 297.99 291.88 295.92 1381200 295.92 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260618 0 25.71 25.97 25.51 25.74 51787 25.5075 up up correct
NEGG.US Newegg Commerce Inc 20260618 0 18.01 18.16 17.23 17.61 41800 17.61 down down correct
NEO.US NeoGenomics Inc 20260618 0 10.58 11.21 10.58 11.13 6707600 11.13 up up correct
NEOG.US Neogen Corporation 20260618 0 9.17 9.33 8.97 9.31 5065600 9.31 up up correct
NEON.US Neonode Inc 20260618 0 1.15 1.21 1.1 1.12 144100 1.12 down down correct
NEPH.US Nephros Inc 20260618 0 3.3 3.3 3.15 3.15 11300 3.15 down down correct
NERV.US Minerva Neurosciences Inc 20260618 0 4.19 4.645 4.06 4.47 575000 4.47 up up correct
NESR.US National Energy Services Reunited Corp 20260618 0 24.5 24.79 23.56 24.54 6359200 24.54 up up correct
NEWT.US Newtek Business Services Corp 20260618 0 13.84 14.12 13.56 13.91 382602 13.7231 up up correct
NEXI.US NexImmune Inc 20260618 0 0.0001 0.0001 0.0001 0.0001 9283 0.0001
NEXT.US NextDecade Corporation 20260618 0 7.8 7.87 7.29 7.35 4011671 7.35 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260618 0 14.49 14.56 14.37 14.41 456600 14.41 down down correct
NFE.US New Fortress Energy Inc 20260618 0 0.523 0.523 0.423 0.433 11278700 0.433 down down correct
NFLX.US Netflix Inc 20260618 0 76.93 78.24 76.12 77.38 91920400 77.38 up up correct
NHTC.US Natural Health Trends Corp 20260618 0 1.85 1.89 1.82 1.82 69600 1.82 down down correct
NICE.US NICE Ltd 20260618 0 83.81 85.34 83.1 84.68 832600 84.68 up up correct
NICHX.US NICHX 20260618 0 25.99 25.99 25.99 25.99 0 25.7949
NIU.US Niu Technologies 20260618 0 2.11 2.18 2.1 2.16 256400 2.16 up up correct
NKSH.US National Bankshares Inc 20260618 0 35.44 35.51 34.88 35.3 60000 35.3 down down correct
NKTR.US Nektar Therapeutics 20260618 0 60.6 61.82 59.31 60.98 909600 60.98 up up correct
NKTX.US Nkarta Inc 20260618 0 2.71 2.875 2.65 2.86 569300 2.86 up up correct
NMFC.US New Mountain Finance Corporation 20260618 0 7.3 7.35 7.1 7.16 1356500 7.16 down down correct
NMIH.US NMI Holdings Inc 20260618 0 37.96 38.17 37.275 37.48 1085600 37.48 down down correct
NMRD.US Nemaura Medical Inc 20260618 0 0.0001 0.0001 0.0001 0.0001 20062 0.0001
NMRK.US Newmark Group Inc 20260618 0 14.96 15.12 14.78 14.87 1698600 14.87 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260618 0 3.34 3.34 3.15 3.29 47000 3.29 down down correct
NNAVW.US NextNav Inc. Warrant 20260618 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260618 0 2.8 2.96 2.74 2.79 634600 2.79 down down correct
NNDM.US Nano Dimension Ltd 20260618 0 1.35 1.37 1.29 1.35 29310131 1.35
NNOX.US Nano 20260618 0 1.75 1.805 1.67 1.67 1488657 1.67 down down correct
NODK.US NI Holdings Inc 20260618 0 15.91 16 15.635 15.91 64100 15.91
NOVT.US Novanta Inc 20260618 0 153.72 157.48 152.76 155.3 683600 155.3 up up correct
NPCE.US NeuroPace Inc 20260618 0 15.52 15.65 15.14 15.63 168500 15.63 up up correct
NRC.US National Research Corporation 20260618 0 17.98 18.62 17.345 18.54 357182 18.3956 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260618 0 8.43 8.49 8.26 8.38 1114800 8.38 down down correct
NRIM.US Northrim BanCorp Inc 20260618 0 25.38 25.785 24.73 25.21 657930 25.21 down down correct
NRIX.US Nurix Therapeutics Inc 20260618 0 17.64 17.89 16.95 17.55 4250800 17.55 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260618 0 4.08 4.15 3.95 3.97 778383 3.97 down down correct
NSIT.US Insight Enterprises Inc 20260618 0 107.1 108.95 102.68 108.44 790900 108.44 up down incorrect
NSPR.US InspireMD Inc 20260618 0 0.72 0.76 0.71 0.71 105000 0.71 down up incorrect
NSSC.US Napco Security Technologies Inc 20260618 0 36.85 38.02 36.55 37.39 1529000 37.39 up up correct
NSYS.US Nortech Systems Incorporated 20260618 0 16.3 17.49 16 17.49 44200 17.49 up up correct
NTAP.US NetApp Inc 20260618 0 158.64 161.17 153.33 159.71 8151300 159.2264 up up correct
NTCT.US NetScout Systems Inc 20260618 0 39.89 40.04 38.815 39.67 1746318 39.67 down down correct
NTES.US NetEase Inc 20260618 0 121.09 122.5 121.09 121.33 689900 121.33 up up correct
NTGR.US NETGEAR Inc 20260618 0 23.42 23.49 22.32 23.05 622970 23.05 down down correct
NTIC.US Northern Technologies International Corporation 20260618 0 8.13 8.15 8.04 8.04 10700 8.04 down down correct
NTLA.US Intellia Therapeutics Inc 20260618 0 15.525 16.2 15.04 15.67 8849200 15.67 up up correct
NTNX.US Nutanix Inc 20260618 0 45.73 47.035 44.84 46.9 5988800 46.9 up up correct
NTRA.US Natera Inc 20260618 0 232.64 237.153 227.93 231.41 2630800 231.41 down down correct
NTRB.US Nutriband Inc. Common Stock 20260618 0 3.07 3.295 2.9 2.9 29194 2.9 down down correct
NTRBW.US Nutriband Inc. Warrant 20260618 0 1.21 1.21 1.21 1.21 0 1.21
NTRS.US Northern Trust Corporation 20260618 0 176.46 176.99 171.01 172.11 2817100 172.11 down down correct
NTRSO.US Northern Trust Corporation 20260618 0 18.42 18.55 18.42 18.53 22200 18.53 up up correct
NTWK.US NetSol Technologies Inc 20260618 0 4.48 4.49 4.18 4.19 77900 4.19 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260618 0 123.4 123.56 123.3 123.43 4603600 123.43 up up correct
NUWE.US Nuwellis Inc 20260618 0 0.14 0.14 0.13 0.13 54057 4.55 down down correct
NVAX.US Novavax Inc 20260618 0 9.68 9.99 9.08 9.13 9458300 9.13 down down correct
NVCR.US NovoCure Limited 20260618 0 15.03 15.099 13.88 14.28 4850200 14.28 down down correct
NVDA.US NVIDIA Corporation 20260618 0 207.33 211.39 206.5 210.69 241272000 210.69 up up correct
NVEC.US NVE Corporation 20260618 0 105.65 111.37 105.65 110.46 568600 110.46 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260618 0 572.99 582.32 565.24 575.31 574100 575.31 up down incorrect
NVNO.US enVVeno Medical Corp 20260618 0 10.6 10.6 10 10 14300 10 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20260618 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
NVTS.US Navitas Semiconductor Corporation Common Stock 20260618 0 23.615 24.23 22.925 24.02 23356600 24.02 up up correct
NVVE.US Nuvve Holding Corp 20260618 0 0.3647 0.3849 0.35 0.365 6764 6.57 up up correct
NWBI.US Northwest Bancshares Inc 20260618 0 14.35 14.59 14.33 14.48 3742461 14.48 up up correct
NWE.US NorthWestern Corporation 20260618 0 69.81 70.31 69.06 69.88 849200 69.88 up up correct
NWFL.US Norwood Financial Corp 20260618 0 31.04 31.15 30.46 30.77 50100 30.4566 down down correct
NWL.US Newell Brands Inc 20260618 0 5.02 5.17 4.91 4.92 15952900 4.92 down down correct
NWPX.US Northwest Pipe Company 20260618 0 141.52 144.35 135.5 139.19 251500 139.19 down down correct
NWS.US News Corporation 20260618 0 29.6 29.6 28.44 28.75 9584207 28.75 down down correct
NWSA.US News Corporation 20260618 0 25.98 25.99 24.92 25.28 28709400 25.28 down down correct
NXPI.US NXP Semiconductors N.V 20260618 0 309.44 319.7 306.06 313.27 7969300 312.2109 up up correct
NXST.US Nexstar Media Group Inc 20260618 0 165.79 166.83 163.46 164.16 673100 164.16 down down correct
NXTC.US NextCure Inc 20260618 0 2.2 2.249 2 2.02 59400 2.02 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20260618 0 1.64 1.64 1.52 1.6 281700 1.6 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260618 0 36.5 38.03 35.93 37.23 222300 37.23 up up correct
OCC.US Optical Cable Corporation 20260618 0 21.9 22.57 20.11 22.4 457300 22.4 up up correct
OCCI.US OFS Credit Company Inc 20260618 0 2.58 2.6 2.43 2.5 606000 2.4528 down down correct
OCFC.US OceanFirst Financial Corp 20260618 0 18.28 18.48 17.995 18.03 1211971 18.03 down down correct
OCG.US Oriental Culture Holding LTD 20260618 0 1.875 1.89 1.82 1.84 55300 1.84 down down correct
OCGN.US Ocugen Inc 20260618 0 1.255 1.32 1.24 1.24 26269800 1.24 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260618 0 11.77 11.77 11.46 11.59 802300 11.59 down down correct
OCUL.US Ocular Therapeutix Inc 20260618 0 10 10.39 9.37 9.43 6114300 9.43 down down correct
ODFL.US Old Dominion Freight Line Inc 20260618 0 221.27 224.17 219.28 221.04 3917600 221.04 down down correct
OESX.US Orion Energy Systems Inc 20260618 0 9.53 9.82 9.08 9.82 46592 9.82 up down incorrect
OFED.US Oconee Federal Financial Corp 20260618 0 18 18 18 18 0 18
OFIX.US Orthofix Medical Inc 20260618 0 9.38 9.9 9.17 9.45 504124 9.45 up up correct
OFLX.US Omega Flex Inc 20260618 0 31.35 32.12 30.87 31.15 83200 30.8016 down down correct
OFS.US OFS Capital Corporation 20260618 0 3.81 3.81 3.64 3.64 114536 3.64 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260618 0 23.72 23.72 23.72 23.72 200 23.4141
OGI.US OrganiGram Holdings Inc 20260618 0 0.98 1 0.95 0.965 708400 0.965 down down correct
OKTA.US Okta Inc 20260618 0 112.615 119.545 107 117.81 8271200 117.81 up up correct
OLB.US The OLB Group Inc 20260618 0 0.42 0.4294 0.3974 0.3974 309600 0.3974 down down correct
OLED.US Universal Display Corporation 20260618 0 86.17 89.46 85.92 88.94 1930700 88.94 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260618 0 77.34 78.87 75.91 76.91 2880000 76.91 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260618 0 9.54 9.83 9.06 9.51 2868800 9.51 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260618 0 2.06 2.06 2.05 2.05 5398600 2.05 down down correct
OM.US Outset Medical Inc 20260618 0 4.11 5.25 4.07 5.05 525700 5.05 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260618 0 111.64 114.1 110.56 114 130900 114 up up correct
OMCL.US Omnicell Inc 20260618 0 38.97 39.41 37.63 39.05 1347200 39.05 up up correct
OMER.US Omeros Corporation 20260618 0 10.09 10.42 9.75 10.28 2634700 10.28 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260618 0 0.91 0.914 0.88 0.898 543200 0.898 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260618 0 0.1287 0.1287 0.1287 0.1287 0 0.1287
ON.US ON Semiconductor Corporation 20260618 0 117.89 122.18 117.58 121.62 19844500 121.62 up up correct
ONB.US Old National Bancorp 20260618 0 24.81 25.04 24.6 24.8 6020500 24.8 down down correct
ONCY.US Oncolytics Biotech Inc 20260618 0 0.95 0.98 0.94 0.96 1129400 0.96 up up correct
ONDS.US Ondas Holdings Inc 20260618 0 9.41 9.46 8.92 9.27 64112200 9.27 down up incorrect
ONEW.US OneWater Marine Inc 20260618 0 10.96 11.5 10.905 11.33 279500 11.33 up down incorrect
OPBK.US OP Bancorp 20260618 0 14.26 14.455 14.03 14.36 121324 14.36 up down incorrect
OPCH.US Option Care Health Inc 20260618 0 21.64 22.48 21.58 21.99 3558000 21.99 up down incorrect
OPEN.US Opendoor Technologies Inc 20260618 0 4.51 4.59 4.43 4.47 35180900 4.47 down up incorrect
OPHC.US OptimumBank Holdings Inc 20260618 0 5.73 5.86 5.71 5.85 105300 5.85 up up correct
OPK.US OPKO Health Inc 20260618 0 1.43 1.46 1.41 1.42 5231780 1.42 down down correct
OPRA.US Opera Limited 20260618 0 18.82 18.88 18.14 18.52 382172 18.1593 down up incorrect
OPRT.US Oportun Financial Corporation 20260618 0 5.1 5.25 5.01 5.16 1109000 5.16 up down incorrect
OPRX.US OptimizeRx Corporation 20260618 0 5.16 5.2 4.95 4.98 557300 4.98 down up incorrect
ORGN.US Origin Materials Inc 20260618 0 1.09 1.11 1.07 1.09 57900 1.09
ORGNW.US Origin Materials Inc Warrant 20260618 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
ORGO.US Organogenesis Holdings Inc 20260618 0 2.36 2.45 2.355 2.44 681800 2.44 up down incorrect
ORGS.US Orgenesis Inc 20260618 0 0.3184 0.3184 0.3184 0.3184 0 0.3184
ORIC.US ORIC Pharmaceuticals Inc 20260618 0 8.85 8.98 8.46 8.49 2771345 8.49 down down correct
ORLY.US O'Reilly Automotive Inc 20260618 0 88.17 89.34 86.29 86.84 15497300 86.84 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260618 0 3.86 3.89 3.805 3.88 149667 3.88 up up correct
ORRF.US Orrstown Financial Services Inc 20260618 0 39.09 39.31 38.54 39.03 458300 39.03 down down correct
OSBC.US Old Second Bancorp Inc 20260618 0 21.98 22.17 21.73 21.89 557700 21.89 down down correct
OSIS.US OSI Systems Inc 20260618 0 222.51 227.29 216.28 222.78 286100 222.78 up up correct
OSPN.US OneSpan Inc 20260618 0 13.86 13.86 13.31 13.5 836100 13.5 down down correct
OSS.US One Stop Systems Inc 20260618 0 18.45 18.94 17.504 18.44 1194600 18.44 down down correct
OSUR.US OraSure Technologies Inc 20260618 0 4.5 4.55 4.18 4.25 1319600 4.25 down down correct
OSW.US OneSpaWorld Holdings Limited 20260618 0 26.93 28.15 26.875 27.53 2358600 27.53 up up correct
OTEX.US Open Text Corporation 20260618 0 20.81 21.04 20.26 20.69 3769100 20.69 down down correct
OTLK.US Outlook Therapeutics Inc 20260618 0 1.62 1.66 1.4 1.58 20623200 1.58 down down correct
OTLY.US Oatly Group AB 20260618 0 8.37 8.43 8.125 8.26 86100 8.26 down down correct
OTTR.US Otter Tail Corporation 20260618 0 86.94 88.23 86.55 87.5 587100 87.5 up up correct
OVBC.US Ohio Valley Banc Corp 20260618 0 48.39 49.15 47.62 48.11 43900 47.8247 down down correct
OVID.US Ovid Therapeutics Inc 20260618 0 2.42 2.49 2.27 2.27 15348100 2.27 down down correct
OVLY.US Oak Valley Bancorp 20260618 0 33.99 34.5 33.64 34.03 140200 34.03 up up correct
OWSCX.US OWSCX 20260618 0 19.35 19.35 19.35 19.35 0 18.9002
OXBR.US Oxbridge Re Holdings Limited 20260618 0 0.9991 1.04 0.9501 0.9548 34516 0.9548 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260618 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260618 0 8.37 8.45 8.27 8.32 1748300 8.1351 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260618 0 24.35 24.58 24.35 24.55 7900 24.55 up up correct
OXLCM.US Oxford Lane Capital Corp 20260618 0 25.0533 25.0533 24.69 24.89 29335 24.7197 down down correct
OXLCP.US Oxford Lane Capital Corp 20260618 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260618 0 1.33 1.36 1.33 1.34 892000 1.3101 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260618 0 24.2 24.32 24.2 24.32 1100 23.976 up up correct
OZK.US Bank OZK 20260618 0 49.29 50.06 48.91 49.26 2234300 48.7934 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260618 0 16.4 16.41 16.18 16.18 13000 16.18 down down correct
PAA.US Plains All American Pipeline L.P 20260618 0 21.55 21.6 20.96 21.34 8674300 21.34 down down correct
PAAS.US Pan American Silver Corp 20260618 0 50.38 51.7 48.67 49 6560500 49 down down correct
PACB.US Pacific Biosciences of California Inc 20260618 0 1.36 1.43 1.36 1.4 4318200 1.4 up up correct
PAGP.US Plains GP Holdings L.P 20260618 0 23.3 23.48 22.81 23.25 1426900 23.25 down down correct
PAHC.US Phibro Animal Health Corporation 20260618 0 31.46 32 31.02 31.85 439871 31.85 up up correct
PALI.US Palisade Bio Inc 20260618 0 1.79 1.93 1.79 1.87 4040400 1.87 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260618 0 7.5 7.565 7.195 7.38 717000 7.38 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260618 0 285.6 288.88 276.46 287.78 12194700 287.78 up up correct
PASG.US Passage Bio Inc 20260618 0 5.34 5.65 5.27 5.59 73100 5.59 up up correct
PATK.US Patrick Industries Inc 20260618 0 86.22 88.83 85.78 87.37 602300 87.37 up up correct
PAVM.US PAVmed Inc 20260618 0 5 5.19 3.85 5.16 208300 5.16 up up correct
PAX.US Patria Investments Limited 20260618 0 11.64 11.7 11.295 11.37 1437400 11.37 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260618 0 7.03 7.05 7.01 7.02 13763200 7.02 down down correct
PAYS.US PaySign Inc 20260618 0 7.42 7.42 7.17 7.4 441500 7.4 down down correct
PAYX.US Paychex Inc 20260618 0 97.89 98.79 95.96 98.24 7100900 98.24 up up correct
PBFS.US Pioneer Bancorp Inc 20260618 0 16.84 17.14 16.83 17.1 79100 17.1 up up correct
PBHC.US Pathfinder Bancorp Inc 20260618 0 16.01 16.87 15.36 16.87 29139 16.7655 up up correct
PBLA.US Panbela Therapeutics Inc 20260618 0 0.0111 0.0111 0.0111 0.0111 811 0.0111
PBYI.US Puma Biotechnology Inc 20260618 0 7.36 7.59 7.26 7.56 427400 7.56 up up correct
PCAR.US PACCAR Inc 20260618 0 118.41 120.92 118.02 118.95 6427600 118.95 up up correct
PCB.US PCB Bancorp 20260618 0 26.6 26.82 26.33 26.8 57246 26.8 up up correct
PCRX.US Pacira BioSciences Inc 20260618 0 22.76 22.95 22.19 22.33 951000 22.33 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260618 0 2.19 2.245 2.12 2.12 18300 2.12 down down correct
PCT.US PureCycle Technologies Inc 20260618 0 8.89 8.92 8.62 8.7 5796400 8.7 down down correct
PCTTU.US PureCycle Technologies Inc 20260618 0 9.78 9.78 9.78 9.78 200 9.78
PCTTW.US PureCycle Technologies Inc 20260618 0 0.485 0.485 0.485 0.485 1950 0.485
PCTY.US Paylocity Holding Corporation 20260618 0 99.92 101.38 98.64 101.06 1310200 101.06 up up correct
PCVX.US Vaxcyte Inc 20260618 0 52 53.48 50.24 51.44 2837000 51.44 down down correct
PCYO.US Pure Cycle Corporation 20260618 0 11.07 11.1 10.88 11.07 120200 11.07
PDD.US Pinduoduo Inc 20260618 0 79.31 79.8 78.51 79.56 11026100 79.56 up up correct
PDEX.US Pro 20260618 0 61.2 64.465 60.325 64.37 43394 64.37 up up correct
PDFS.US PDF Solutions Inc 20260618 0 63.93 66.25 63.52 65.36 1073475 65.36 up up correct
PDLB.US PDL Community Bancorp 20260618 0 19.32 19.42 19.07 19.32 120300 19.32
PDSB.US PDS Biotechnology Corporation 20260618 0 0.92 0.96 0.884 0.955 457600 0.955 up up correct
PDSKX.US PDSKX 20260618 0 28.08 28.08 28.08 28.08 0 28.08
PDSRX.US PDSRX 20260618 0 27.82 27.82 27.82 27.82 0 27.82
PDSYX.US PDSYX 20260618 0 28.51 28.51 28.51 28.51 0 28.51
PEB.US PH 20260618 0 18.41 18.7 18.41 18.655 1568 18.2948 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260618 0 42.73 43.01 41.64 42.445 49086 42.445 down down correct
PEBO.US Peoples Bancorp Inc 20260618 0 36.09 36.39 36 36.23 414300 36.23 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260618 0 40.64 40.91 40.42 40.69 1906500 40.5862 up down incorrect
PEGA.US Pegasystems Inc 20260618 0 30 30.29 29.4 30.09 4152000 30.0599 up down incorrect
PENN.US Penn National Gaming Inc 20260618 0 21.43 21.56 20.92 21.3 4689700 21.3 down up incorrect
PEP.US PepsiCo Inc 20260618 0 141.05 142.73 141.04 142.02 19130300 142.02 up up correct
PERI.US Perion Network Ltd 20260618 0 8.53 8.6 8.41 8.51 550100 8.51 down down correct
PESI.US Perma 20260618 0 10.98 11.34 10.74 11 276700 11 up up correct
PETS.US PetMed Express Inc 20260618 0 1.8 1.8 1.75 1.75 105000 1.75 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260618 0 0.78 0.8 0.78 0.8 1200 0.8 up up correct
PETZ.US TDH Holdings Inc 20260618 0 1.52 1.55 1.49 1.5 6800 1.5 down down correct
PFALX.US PFALX 20260618 0 6.86 6.86 6.86 6.86 0 6.8072
PFBC.US Preferred Bank 20260618 0 99.99 100.48 98.5 99.04 301800 98.3032 down down correct
PFFLX.US PFFLX 20260618 0 6.86 6.86 6.86 6.86 0 6.8082
PFG.US Principal Financial Group Inc 20260618 0 111.01 111.29 108.95 109.57 3398200 109.57 down down correct
PFIS.US Peoples Financial Services Corp 20260618 0 62.55 62.81 61.7 62.24 143900 62.24 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260618 0 7.7 7.7 7.42 7.48 2007800 7.3932 down down correct
PFX.US Phenixfin Corporation 20260618 0 43.71 43.71 42.81 42.81 0 42.81 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260618 0 23.85 23.868 23.85 23.868 1200 23.5339 up up correct
PGC.US Peapack 20260618 0 44.76 45.01 43.44 44.75 254800 44.75 down down correct
PGEN.US Precigen Inc 20260618 0 4.76 4.87 4.59 4.82 4755600 4.82 up up correct
PGNY.US Progyny Inc 20260618 0 26.62 26.66 25.95 26.08 3065100 26.08 down down correct
PHAR.US Pharming Group NV 20260618 0 12.93 13 12.82 12.874 3300 12.874 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260618 0 11.24 11.4 10.59 10.88 1102000 10.88 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260618 0 1.09 1.1 1.03 1.03 257200 1.03 down up incorrect
PHUN.US Phunware Inc 20260618 0 1.93 1.935 1.9 1.92 92200 1.92 down up incorrect
PHVS.US Pharvaris N.V 20260618 0 33.56 34.41 32.345 32.8 182167 32.8 down up incorrect
PI.US Impinj Inc 20260618 0 127.83 129.38 124.61 128.71 524300 128.71 up down incorrect
PIIVX.US PIIVX 20260618 0 54.76 54.76 54.76 54.76 0 54.76
PINC.US Premier Inc 20260618 0 50.1049 50.1049 50.1049 50.1049 1 49.9308
PKBK.US Parke Bancorp Inc 20260618 0 31.56 31.95 31.35 31.86 132066 31.6718 up up correct
PKOH.US Park 20260618 0 35.4 36.61 35.05 36 152700 36 up up correct
PLAB.US Photronics Inc 20260618 0 32.89 33.79 32.4 33.63 2274300 33.63 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260618 0 11.47 12.1 11.26 11.95 2318800 11.95 up up correct
PLBC.US Plumas Bancorp 20260618 0 55.35 55.85 54.51 55.56 90500 55.56 up up correct
PLBY.US PLBY Group Inc 20260618 0 1.44 1.4774 1.43 1.45 426013 1.45 up down incorrect
PLCE.US The Children's Place Inc 20260618 0 3.53 3.6 3.44 3.44 210500 3.44 down down correct
PLMR.US Palomar Holdings Inc 20260618 0 115.66 115.66 111.245 111.7 467600 111.7 down down correct
PLPC.US Preformed Line Products Company 20260618 0 373.55 386.1 373.55 384.27 90500 384.0734 up up correct
PLRX.US Pliant Therapeutics Inc 20260618 0 1.2 1.2 1.14 1.16 472903 1.16 down down correct
PLSE.US Pulse Biosciences Inc 20260618 0 26.19 26.425 25.38 25.6 364300 25.6 down down correct
PLTK.US Playtika Holding Corp 20260618 0 3.55 3.65 3.39 3.49 2595900 3.49 down down correct
PLUG.US Plug Power Inc 20260618 0 2.73 2.86 2.64 2.85 66373900 2.85 up up correct
PLUS.US ePlus inc 20260618 0 81.68 82.63 79.9 81.85 883100 81.85 up up correct
PLXS.US Plexus Corp 20260618 0 299.9 304.9 295.16 299.97 423400 299.97 up down incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260618 0 0.78 0.8007 0.7178 0.7178 205300 0.7178 down down correct
PMFLX.US PMFLX 20260618 0 10.16 10.16 10.16 10.16 0 10.1241
PMT.US PC 20260618 0 18.11 18.2 18.06 18.15 17344 18.15 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260618 0 18.11 18.28 17.27 18.26 48600 18.26 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260618 0 1.11 1.15 1.085 1.13 242600 1.13 up down incorrect
PNBK.US Patriot National Bancorp Inc 20260618 0 1.1 1.1 1.03 1.07 432800 1.07 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260618 0 96.26 98.23 95.28 96.12 1833460 96.12 down down correct
PNNT.US PennantPark Investment Corporation 20260618 0 3.59 3.66 3.43 3.43 2835700 3.3893 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260618 0 179.34 179.34 170.23 175.29 77400 175.29 down down correct
PNTG.US The Pennant Group Inc 20260618 0 35 35.315 33.3 33.44 351600 33.44 down down correct
PODD.US Insulet Corporation 20260618 0 144.64 146.22 142.1 145.76 2864000 145.76 up up correct
POLA.US Polar Power Inc 20260618 0 1.7 1.8 1.68 1.79 56806 1.79 up up correct
POOL.US Pool Corporation 20260618 0 196.58 205.23 194.37 198.99 8252400 198.99 up up correct
POW.US Powered Brands 20260618 0 31.22 31.342 30.94 31.27 40900 31.27 up up correct
POWI.US Power Integrations Inc 20260618 0 83.76 87.89 83.76 87.11 1651000 87.11 up up correct
POWL.US Powell Industries Inc 20260618 0 299.66 303.38 283.88 297.2 1166500 297.2 down down correct
POWW.US AMMO Inc 20260618 0 1.98 2.15 1.98 2.14 1235500 2.14 up up correct
POWWP.US AMMO Inc 20260618 0 23.7 23.75 23.7 23.75 1200 23.75 up up correct
PPBT.US Purple Biotech Ltd 20260618 0 1.75 1.79 1.66 1.7 35200 1.7 down up incorrect
PPC.US Pilgrim's Pride Corporation 20260618 0 28.31 28.42 27.17 27.32 3063900 27.32 down down correct
PPIH.US Perma 20260618 0 27.65 29.27 27.65 29.05 136600 29.05 up up correct
PPSI.US Pioneer Power Solutions Inc 20260618 0 4.4 4.65 4.25 4.59 153971 4.59 up up correct
PPTA.US Midas Gold Corp. 20260618 0 25.27 25.745 23.98 24.32 1357400 24.32 down down correct
PRAA.US PRA Group Inc 20260618 0 15.07 15.54 14.7 14.94 6535000 14.94 down down correct
PRAX.US Praxis Precision Medicines Inc 20260618 0 280.6 289.67 274.16 282.31 698600 282.31 up up correct
PRCH.US Porch Group Inc 20260618 0 12.25 12.57 11.98 12.38 2423900 12.38 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260618 0 21 21.89 20.7 21.72 1781500 21.72 up up correct
PRDO.US Perdoceo Education Corporation 20260618 0 31.81 32.29 31.56 32.03 1474000 32.03 up up correct
PRFX.US PainReform Ltd 20260618 0 1.66 1.75 1.39 1.65 456984 1.65 down down correct
PRGS.US Progress Software Corporation 20260618 0 30.03 30.27 29.05 29.68 1203400 29.68 down down correct
PRIM.US Primoris Services Corporation 20260618 0 103.22 104.81 100.09 101.3 1769354 101.2167 down up incorrect
PRIVX.US Sharespost 100 Fund 20260618 0 53.73 53.73 53.73 53.73 0 53.73
PRLD.US Prelude Therapeutics Incorporated 20260618 0 4.38 4.64 4.16 4.32 1076600 4.32 down down correct
PRLVX.US PRLVX 20260618 0 52.65 52.65 52.65 52.65 0 52.65
PROF.US Profound Medical Corp 20260618 0 6.6 6.9 6.59 6.87 88500 6.87 up down incorrect
PROV.US Provident Financial Holdings Inc 20260618 0 17.09 17.25 16.84 16.84 11000 16.84 down down correct
PRPH.US ProPhase Labs Inc 20260618 0 0.0776 0.093 0.075 0.075 14760 0.075 down down correct
PRPL.US Purple Innovation Inc 20260618 0 0.402 0.4394 0.3931 0.4277 14079 10.6925 up up correct
PRPO.US Precipio Inc 20260618 0 22.4 22.916 22.14 22.45 38800 22.45 up up correct
PRQR.US ProQR Therapeutics N.V 20260618 0 1.67 1.97 1.67 1.89 1378074 1.89 up up correct
PRTA.US Prothena Corporation plc 20260618 0 8.63 9.15 8.515 8.93 1390843 8.93 up up correct
PRTC.US PureTech Health plc 20260618 0 17.34 17.34 17.34 17.34 0 17.34
PRTH.US Priority Technology Holdings Inc 20260618 0 6.56 7.435 6.36 7.17 2416300 7.17 up up correct
PRTS.US CarParts.com Inc 20260618 0 6.45 6.5126 6.25 6.335 49582 6.335 down down correct
PRVA.US Privia Health Group Inc 20260618 0 23.62 23.835 23.39 23.67 1925600 23.67 up down incorrect
PSA.US PQ 20260618 0 15.3 15.39 15.3 15.35 5182 15.35 up up correct
PSEC.US Prospect Capital Corporation 20260618 0 2.22 2.25 2.17 2.21 7210900 2.1759 down down correct
PSHG.US Performance Shipping Inc 20260618 0 1.68 1.73 1.68 1.68 25200 1.68
PSMT.US PriceSmart Inc 20260618 0 179.67 182.41 178.56 182.02 406700 182.02 up down incorrect
PSNL.US Personalis Inc 20260618 0 10 10.58 9.885 10.54 3823100 10.54 up down incorrect
PSTV.US Plus Therapeutics Inc 20260618 0 4.34 4.38 4.1 4.2 214500 4.2 down down correct
PTC.US PTC Inc 20260618 0 115.52 116.74 113.5 114.75 5006200 114.75 down down correct
PTCT.US PTC Therapeutics Inc 20260618 0 79.58 80 78.1 78.98 2870300 78.98 down down correct
PTEN.US Patterson 20260618 0 10.17 10.25 9.72 10.04 13122300 10.04 down down correct
PTGX.US Protagonist Therapeutics Inc 20260618 0 112.88 114.485 111.17 112.86 1533700 112.86 down down correct
PTIX.US Protagenic Therapeutics Inc 20260618 0 0.41 0.41 0.41 0.41 200 0.41
PTLO.US Portillo's Inc. Class A Common Stock 20260618 0 4.27 4.44 4.16 4.26 1372600 4.26 down down correct
PTON.US Peloton Interactive Inc 20260618 0 5.62 5.79 5.565 5.77 13541900 5.77 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260618 0 0.007 0.007 0.006 0.006 24400 0.006 down down correct
PUBM.US PubMatic Inc 20260618 0 11.36 11.41 11.1 11.3 488200 11.3 down down correct
PUCK.US Goal Acquisitions Corp 20260618 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260618 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260618 0 1.48 1.51 1.41 1.46 1406900 1.46 down down correct
PWP.US Perella Weinberg Partners 20260618 0 16.1 16.195 15.56 15.85 1448800 15.85 down down correct
PXLW.US Pixelworks Inc 20260618 0 6.45 6.55 6.22 6.39 65100 6.39 down down correct
PXS.US Pyxis Tankers Inc 20260618 0 4.37 4.6 4.32 4.38 65000 4.38 up up correct
PYPD.US PolyPid Ltd 20260618 0 4.562 4.83 4.56 4.74 101300 4.74 up up correct
PYPL.US PayPal Holdings Inc 20260618 0 42.2 42.816 41.65 42.51 27215200 42.51 up up correct
PYXS.US Pyxis Oncology Inc. 20260618 0 1.9 2.07 1.9 2.03 668700 2.03 up up correct
PZZA.US Papa John's International Inc 20260618 0 35.97 37.87 35.65 36.47 1501100 36.47 up up correct
QCOM.US QUALCOMM Incorporated 20260618 0 220.71 229.42 214.73 226.11 47081500 226.11 up up correct
QCRH.US QCR Holdings Inc 20260618 0 95.43 96.35 94.43 94.96 139116 94.96 down down correct
QDEL.US Quidel Corporation 20260618 0 13.33 13.73 13.13 13.67 2150300 13.67 up up correct
QFIN.US 360 DigiTech Inc 20260618 0 15.04 15.545 14.95 15.21 1727200 15.21 up up correct
QH.US Quhuo Limited 20260618 0 11.06 12.81 9.32 11.31 582400 11.31 up up correct
QLYS.US Qualys Inc 20260618 0 111.75 112.41 107.96 111.3 1294800 111.3 down up incorrect
QMCO.US Quantum Corporation 20260618 0 15.49 16.38 15.09 15.6 1312200 15.6 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260618 0 4.63 4.68 4.5 4.65 6600 4.65 up up correct
QNST.US QuinStreet Inc 20260618 0 12.82 13.145 12.634 13.06 891093 13.06 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260618 0 29.86 30.15 29.79 30 53600 30 up up correct
QRHC.US Quest Resource Holding Corporation 20260618 0 1.43 1.54 1.34 1.34 117600 1.34 down down correct
QRVO.US Qorvo Inc 20260618 0 96.4 98.45 93.68 98.42 2487200 98.42 up up correct
QSI.US Quantum 20260618 0 0.964 1.03 0.96 0.999 6343800 0.999 up up correct
QSIAW.US Quantum 20260618 0 0.1994 0.1994 0.1994 0.1994 0 0.1994
QTRX.US Quanterix Corporation 20260618 0 2.97 3.43 2.95 3.39 3071100 3.39 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260618 0 10.23 10.81 9.88 10.76 21444500 10.76 up up correct
QUIK.US QuickLogic Corporation 20260618 0 21.37 22.15 20.56 21.9 465630 21.9 up up correct
QURE.US uniQure N.V 20260618 0 48.875 50.08 45.76 46.29 4859900 46.29 down down correct
RAIL.US FreightCar America Inc 20260618 0 9.31 9.63 9.21 9.32 255100 9.32 up up correct
RAIN.US Rain Therapeutics Inc 20260618 0 2.32 2.62 1.96 2.06 184800 2.06 down down correct
RAND.US Rand Capital Corporation 20260618 0 10.448 10.448 10.2764 10.2764 1161 10.2764 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260618 0 0.767 0.79 0.767 0.782 308800 0.782 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260618 0 27.54 28.18 27.31 27.44 3562400 27.44 down down correct
RAVE.US RAVE Restaurant Group Inc 20260618 0 3.25 3.43 3.2 3.36 54600 3.36 up down incorrect
RBB.US RBB Bancorp 20260618 0 25.25 25.685 25 25.48 283800 25.48 up up correct
RBBN.US Ribbon Communications Inc 20260618 0 2.6 2.64 2.51 2.56 1160800 2.56 down down correct
RBCAA.US Republic Bancorp Inc 20260618 0 85.49 85.95 84.55 84.76 268367 84.76 down up incorrect
RBCN.US Rubicon Technology Inc 20260618 0 5.68 5.68 5.68 5.68 0 5.68
RBKB.US Rhinebeck Bancorp Inc 20260618 0 17.1399 17.85 17.1399 17.59 209271 12.5913 up up correct
RCAT.US Red Cat Holdings Inc 20260618 0 11.315 11.575 10.73 11.44 22981900 11.44 up up correct
RCEL.US AVITA Medical Inc 20260618 0 4.01 4.08 3.92 4.01 224400 4.01
RCILX.US RCILX 20260618 0 8.86 8.86 8.86 8.86 0 8.86
RCKT.US Rocket Pharmaceuticals Inc 20260618 0 3.28 3.38 3.19 3.35 11287200 3.35 up up correct
RCKY.US Rocky Brands Inc 20260618 0 40.73 42.35 40.25 41.67 54455 41.67 up down incorrect
RCMT.US RCM Technologies Inc 20260618 0 26.24 26.8 25.61 26.38 97400 26.38 up up correct
RCON.US Recon Technology Ltd 20260618 0 0.52 0.56 0.5 0.53 40000 0.53 up up correct
RDCM.US RADCOM Ltd 20260618 0 12.77 13.05 12.11 12.76 393100 12.76 down down correct
RDHL.US RedHill Biopharma Ltd 20260618 0 0.792 0.865 0.78 0.814 678000 0.814 up up correct
RDI.US Reading International Inc 20260618 0 1.28 1.28 1.25 1.25 35000 1.25 down down correct
RDIB.US Reading International Inc 20260618 0 8.8 8.8 8.8 8.8 763 8.8
RDNT.US RadNet Inc 20260618 0 53.55 55.95 52.875 53.74 2522400 53.74 up up correct
RDVT.US Red Violet Inc 20260618 0 56.34 56.51 54.205 55.1 226900 55.1 down down correct
RDWR.US Radware Ltd 20260618 0 27.94 27.94 26.45 27.1 1396500 27.1 down down correct
REAL.US The RealReal Inc 20260618 0 11.86 12.71 11.84 12.45 6351100 12.45 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260618 0 1.74 1.795 1.71 1.76 3189645 1.76 up up correct
REE.US REE Automotive Ltd. 20260618 0 0.353 0.353 0.182 0.23 856600 0.23 down down correct
REED.US Reed's Inc 20260618 0 1.42 1.76 1.31 1.35 52100 1.35 down down correct
REFR.US Research Frontiers Incorporated 20260618 0 0.64 0.66 0.6 0.6 65300 0.6 down down correct
REG.US Regency Centers Corporation 20260618 0 77.83 77.83 76.69 76.88 1669600 76.88 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260618 0 612.07 616.24 598.19 609.94 2609100 609.94 down down correct
REKR.US Rekor Systems Inc 20260618 0 0.702 0.727 0.702 0.706 9465300 0.706 up up correct
RELL.US Richardson Electronics Ltd 20260618 0 18.11 18.71 17.84 18.6 168700 18.6 up up correct
RELY.US Remitly Global Inc. Common Stock 20260618 0 20.73 21.175 20.46 21.1 7112000 21.1 up up correct
REPL.US Replimune Group Inc 20260618 0 9.985 10.44 9.905 10.19 2571300 10.19 up up correct
RETO.US ReTo Eco 20260618 0 2.54 2.64 2.54 2.64 2037 2.64 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260618 0 23.39 23.92 23.305 23.87 1512100 23.87 up up correct
RFIL.US RF Industries Ltd 20260618 0 17.1 17.81 16.6001 17.81 275641 17.81 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260618 0 14.55 14.85 11.89 12.01 380700 12.01 down down correct
RGCO.US RGC Resources Inc 20260618 0 24.42 24.5 23.82 24.48 25700 24.2789 up up correct
RGEN.US Repligen Corporation 20260618 0 131.4 133.57 127.48 132.02 1236900 132.02 up up correct
RGLD.US Royal Gold Inc 20260618 0 217.7 223.2 212.84 214.82 1630200 214.3067 down down correct
RGNX.US REGENXBIO Inc 20260618 0 8.2 8.575 7.78 7.8 3205400 7.8 down down correct
RGP.US Resources Connection Inc 20260618 0 4.25 4.315 4.22 4.23 894518 4.23 down down correct
RIBT.US RiceBran Technologies 20260618 0 0.0001 0.0002 0.0001 0.0002 617 0.0002 up up correct
RICK.US RCI Hospitality Holdings Inc 20260618 0 27.75 28.92 27.19 28.27 94800 28.27 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260618 0 33.99 34.145 32.42 32.91 972705 32.91 down up incorrect
RILY.US B. Riley Financial Inc 20260618 0 8.97 9.11 8.68 9 1033500 9 up down incorrect
RILYN.US B. Riley Financial Inc 20260618 0 24.94 24.975 24.94 24.975 11300 24.5704 up down incorrect
RILYP.US B. Riley Financial Inc 20260618 0 16.5 16.5 16.1 16.45 5300 16.45 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260618 0 21.59 21.59 21.32 21.5 7800 21.1136 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260618 0 19.85 19.91 19.79 19.81 49139 19.4714 down up incorrect
RIOT.US Riot Blockchain Inc 20260618 0 28.47 28.8 27.59 28.1 14052800 28.1 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260618 0 16.455 16.606 16.03 16.52 31711700 16.52 up down incorrect
RKDA.US Arcadia Biosciences Inc 20260618 0 0.82 0.82 0.777 0.777 84400 0.777 down up incorrect
RKLB.US Rocket Lab USA Inc. 20260618 0 108.83 109.55 100.96 107.24 70326000 107.24 down up incorrect
RLAY.US Relay Therapeutics Inc 20260618 0 15.99 16.4 15.82 15.88 10739000 15.88 down up incorrect
RLMD.US Relmada Therapeutics Inc 20260618 0 6.74 6.84 6.48 6.73 4106676 6.73 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260618 0 16.02 16.23 15.79 15.97 29000 15.97 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260618 0 14.8 14.965 14.64 14.75 47200 14.75 down up incorrect
RMBS.US Rambus Inc 20260618 0 135.67 143.01 134.5 141.17 4325600 141.17 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260618 0 1.49 1.56 1.47 1.51 55700 1.51 up up correct
RMNI.US Rimini Street Inc 20260618 0 4.19 4.2 4.11 4.16 475500 4.16 down down correct
RMR.US The RMR Group Inc 20260618 0 20.54 20.69 20.315 20.45 146900 20.0041 down down correct
RMTI.US Rockwell Medical Inc 20260618 0 0.6547 0.6599 0.64 0.64 22352 6.4 down down correct
RNA.US Avidity Biosciences Inc 20260618 0 12.83 12.96 12.2 12.66 294100 12.66 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260618 0 5.285 5.45 4.7 4.7 31669 4.7 down down correct
RNST.US Renasant Corporation 20260618 0 41.49 41.97 41.42 41.69 1358500 41.69 up up correct
RNW.US Renew Energy Global PLC 20260618 0 6.19 6.4 6.155 6.32 4866700 6.32 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260618 0 0.005 0.006 0.004 0.006 35200 0.006 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260618 0 0.91 0.94 0.889 0.92 330600 0.92 up up correct
ROAD.US Construction Partners Inc 20260618 0 123.45 124.375 121.71 122.78 758000 122.78 down down correct
ROCK.US Gibraltar Industries Inc 20260618 0 41.47 42.31 40.77 40.9 932700 40.9 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260618 0 31.74 32.11 30.57 31.43 8263100 31.43 down down correct
ROKU.US Roku Inc 20260618 0 137.57 139.7 137.14 138.07 24917000 138.07 up up correct
ROOT.US Root Inc 20260618 0 49.93 52.95 48.5 51.99 367200 51.99 up up correct
ROST.US Ross Stores Inc 20260618 0 235.35 236.93 232.06 232.8 4161600 232.8 down down correct
RPAY.US Repay Holdings Corporation 20260618 0 3.33 3.42 3.212 3.39 1061900 3.39 up up correct
RPD.US Rapid7 Inc 20260618 0 6.77 6.86 6.45 6.73 4061400 6.73 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260618 0 1.71 1.725 1.67 1.71 118700 1.71
RPRX.US Royalty Pharma plc 20260618 0 54.38 54.38 51.15 52.96 8608500 52.96 down down correct
RRBI.US Red River Bancshares Inc 20260618 0 89.38 89.71 87.795 88.8 291900 88.8 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260618 0 6.4 6.51 6.17 6.26 413700 6.26 down down correct
RRR.US Red Rock Resorts Inc 20260618 0 59.29 61.74 59.29 61.33 1236000 61.33 up up correct
RSSS.US Research Solutions Inc 20260618 0 2.22 2.31 2.22 2.29 74900 2.29 up up correct
RSVR.US Reservoir Media Inc 20260618 0 10.27 10.27 10.154 10.2 89700 10.2 down down correct
RSVRW.US Reservoir Media Management Inc 20260618 0 0.145 0.145 0.145 0.145 400 0.145
RUN.US Sunrun Inc 20260618 0 13.01 13.56 12.46 13.52 11764000 13.52 up up correct
RUSHA.US Rush Enterprises Inc 20260618 0 68.66 70.43 68.66 70.11 942300 70.11 up up correct
RUSHB.US Rush Enterprises Inc 20260618 0 70.7 72.85 70.7 72.13 160000 72.13 up up correct
RVMD.US Revolution Medicines Inc 20260618 0 160.655 164.78 158.4 162.99 4702500 162.99 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260618 0 0.609 0.698 0.5802 0.61 26400 0.61 up up correct
RVSB.US Riverview Bancorp Inc 20260618 0 5.77 5.83 5.65 5.8 125200 5.778 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260618 0 5.54 5.595 5.46 5.57 570800 5.57 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260618 0 3.18 3.28 3.11 3.23 24853700 3.23 up up correct
RXST.US RxSight Inc. Common Stock 20260618 0 4.64 4.73 4.59 4.73 978771 4.73 up up correct
RXT.US Rackspace Technology Inc 20260618 0 7.73 7.91 6.92 7.22 27644415 7.22 down down correct
RYAAY.US Ryanair Holdings plc 20260618 0 61.35 62.21 60.91 61.24 947000 61.24 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260618 0 97.56 99.95 95.973 96.79 1559000 96.79 down down correct
RZLT.US Rezolute Inc 20260618 0 4.84 5.159 4.84 5.02 2812700 5.02 up up correct
SABR.US Sabre Corporation 20260618 0 1.89 1.95 1.87 1.88 5234400 1.88 down down correct
SABS.US SAB Biotherapeutics Inc 20260618 0 3.93 4.1 3.85 4 2908300 4 up up correct
SABSW.US SAB Biotherapeutics Inc 20260618 0 0.0081 0.0138 0.0075 0.01 55635 0.01 up up correct
SAFT.US Safety Insurance Group Inc 20260618 0 71.44 71.44 69.82 70.53 254400 70.53 down down correct
SAIA.US Saia Inc 20260618 0 435.61 439.73 430.49 435.12 501300 435.12 down down correct
SALM.US Salem Media Group Inc 20260618 0 0.95 0.9604 0.9461 0.9491 182678 0.9491 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260618 0 10.85 11.25 10.52 10.81 124000 10.81 down down correct
SANA.US Sana Biotechnology Inc 20260618 0 3.1 3.2 3.025 3.15 6743900 3.15 up up correct
SANM.US Sanmina Corporation 20260618 0 249.58 255 236.74 241.49 10438900 241.49 down down correct
SATS.US EchoStar Corporation 20260618 0 109.78 110.64 104.14 109.17 21699367 109.17 down down correct
SBAC.US SBA Communications Corporation 20260618 0 191.95 192.3 186.35 186.87 1819300 186.87 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260618 0 30.93 31.35 30.55 30.84 1741800 30.84 down down correct
SBET.US Sharplink Gaming Ltd 20260618 0 5.39 5.49 5.07 5.29 10686400 5.29 down down correct
SBFG.US SB Financial Group Inc 20260618 0 22.72 23.05 22.08 23.01 29400 23.01 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260618 0 13.82 13.98 13.54 13.67 811222 13.67 down down correct
SBLK.US Star Bulk Carriers Corp 20260618 0 26.73 26.83 25.3 25.81 2153039 25.81 down down correct
SBNY.US Signature Bank 20260618 0 0.335 0.49 0.335 0.49 1300 0.49 up up correct
SBRA.US Sabra Health Care REIT Inc 20260618 0 18.1 18.27 17.86 18.12 5833900 18.12 up up correct
SBSI.US Southside Bancshares Inc 20260618 0 33.22 34.75 32.75 33.63 290500 33.63 up up correct
SBUX.US Starbucks Corporation 20260618 0 100.56 101.52 99.53 100.65 10603900 100.65 up up correct
SCHL.US Scholastic Corporation 20260618 0 43.1 43.32 42.08 42.83 1299800 42.83 down down correct
SCKT.US Socket Mobile Inc 20260618 0 0.89 0.9 0.7 0.7 520400 0.7 down down correct
SCOR.US comScore Inc 20260618 0 7.25 8.05 7.23 7.95 65727 7.95 up up correct
SCPS.US Scopus BioPharma Inc 20260618 0 0.0004 0.0004 0.0004 0.0004 728 0.0004
SCSC.US ScanSource Inc 20260618 0 49.55 50 48.9401 49.63 499543 49.63 up up correct
SCVL.US Shoe Carnival Inc 20260618 0 16.27 16.72 15.89 15.94 735273 15.7604 down down correct
SCYX.US SCYNEXIS Inc 20260618 0 3.84 4.06 3.82 4.05 209299 4.05 up up correct
SDGR.US Schrödinger Inc 20260618 0 15.78 16.042 15.39 15.76 1556400 15.76 down down correct
SEAC.US SeaChange International Inc 20260618 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260618 0 7.77 8.085 7.08 7.5 108400 7.5 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260618 0 0.049 0.067 0.049 0.067 3300 0.067 up up correct
SEDG.US SolarEdge Technologies Inc 20260618 0 56.3 59.255 51.63 58.05 4234900 58.05 up down incorrect
SEED.US Origin Agritech Limited 20260618 0 0.98 0.99 0.98 0.99 8600 0.99 up down incorrect
SEER.US Seer Inc 20260618 0 1.72 1.74 1.71 1.74 102095 1.74 up up correct
SEIC.US SEI Investments Company 20260618 0 91.95 91.95 88.76 89.44 1712000 89.44 down down correct
SELF.US Global Self Storage Inc 20260618 0 5.07 5.16 5.07 5.08 15000 5.08 up up correct
SENEA.US Seneca Foods Corporation 20260618 0 158.84 160.94 151.35 155.85 190800 155.85 down down correct
SENEB.US Seneca Foods Corporation 20260618 0 157.99 158.5 157.99 158.5 222 158.5 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260618 0 1.88 1.94 1.75 1.75 87500 1.75 down down correct
SFBC.US Sound Financial Bancorp Inc 20260618 0 42.71 44.5 41.2775 43.83 20297 43.83 up up correct
SFBS.US ServisFirst Bancshares Inc 20260618 0 80.11 81.19 80.11 80.46 985500 80.1076 up up correct
SFIX.US Stitch Fix Inc 20260618 0 3.85 4.07 3.85 4.03 3908100 4.03 up up correct
SFM.US Sprouts Farmers Market Inc 20260618 0 79 80.97 76.86 80.49 4687300 80.49 up up correct
SFNC.US Simmons First National Corporation 20260618 0 21.95 22.09 21.73 21.9 2355800 21.9 down down correct
SFST.US Southern First Bancshares Inc 20260618 0 58.88 59.3 57.39 58.03 460900 58.03 down down correct
SGA.US Saga Communications Inc 20260618 0 8.81 8.89 8.62 8.62 59700 8.62 down down correct
SGC.US Superior Group of Companies Inc 20260618 0 13.53 13.85 13.53 13.71 49700 13.71 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260618 0 5.12 5.33 5.07 5.28 281600 5.28 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260618 0 14 14.325 13.45 13.65 6150400 13.65 down down correct
SGMO.US Sangamo Therapeutics Inc 20260618 0 0.1915 0.1915 0.1653 0.1745 1155576 0.1745 down down correct
SGRP.US SPAR Group Inc 20260618 0 0.79 0.84 0.78 0.82 66000 0.82 up down incorrect
SGRY.US Surgery Partners Inc 20260618 0 14.36 14.83 14.21 14.55 2306100 14.55 up down incorrect
SHBI.US Shore Bancshares Inc 20260618 0 22.02 22.24 21.75 21.96 289179 21.96 down down correct
SHC.US Sotera Health Company 20260618 0 15.56 15.845 15.54 15.82 3181000 15.82 up up correct
SHEN.US Shenandoah Telecommunications Company 20260618 0 14.59 14.68 14.04 14.18 1019300 14.18 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260618 0 15.4 15.4 14.35 14.63 269200 14.4234 down down correct
SHLS.US Shoals Technologies Group Inc 20260618 0 9.78 10.63 9.45 10.42 8765100 10.42 up up correct
SHO.US PI 20260618 0 21.5 21.5 21.5 21.5 2717 21.1447
SHOO.US Steven Madden Ltd 20260618 0 44.04 44.94 43.9 44.19 1698100 44.19 up up correct
SIBN.US SI 20260618 0 15.41 15.95 15.325 15.84 469493 15.84 up up correct
SIEB.US Siebert Financial Corp 20260618 0 1.99 2 1.91 1.92 51785 1.92 down down correct
SIFY.US Sify Technologies Limited 20260618 0 15.47 15.79 14.81 15.2 82400 15.2 down down correct
SIGA.US SIGA Technologies Inc 20260618 0 4.36 4.37 4.28 4.32 595100 4.32 down down correct
SIGI.US Selective Insurance Group Inc 20260618 0 93.06 93.2 91.66 92.31 1179100 92.31 down down correct
SIGIP.US Selective Insurance Group Inc 20260618 0 15.94 16.01 15.94 16.01 5700 16.01 up up correct
SILC.US Silicom Ltd 20260618 0 45.07 47.25 44.05 46.95 152600 46.95 up up correct
SIMO.US Silicon Motion Technology Corporation 20260618 0 323.66 336.32 316.26 321.66 1523200 321.66 down down correct
SINT.US Sintx Technologies Inc 20260618 0 2.04 2.15 2.04 2.11 30400 2.11 up up correct
SIRI.US Sirius XM Holdings Inc 20260618 0 27.94 28.26 27.5 28.03 6070300 28.03 up up correct
SISI.US Shineco Inc 20260618 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260618 0 707.5 732.09 689.755 729.04 671900 729.04 up up correct
SJ.US Scienjoy Holding Corporation 20260618 0 0.865 0.957 0.805 0.805 37500 0.805 down down correct
SKIN.US The Beauty Health Company 20260618 0 0.67 0.704 0.66 0.663 869500 0.663 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260618 0 1.19 1.26 1.15 1.18 759700 1.18 down down correct
SKYT.US SkyWater Technology Inc 20260618 0 36.85 37.23 35.39 36.57 2095570 36.57 down down correct
SKYW.US SkyWest Inc 20260618 0 92.94 94.65 92.31 92.63 754400 92.63 down down correct
SLAB.US Silicon Laboratories Inc 20260618 0 219.83 220.25 218.51 219.75 735000 219.75 down down correct
SLDB.US Solid Biosciences Inc 20260618 0 7.58 8.42 7.49 8.33 14768080 8.33 up up correct
SLGL.US Sol 20260618 0 71.98 74.69 69.54 74.46 17600 74.46 up up correct
SLGN.US Silgan Holdings Inc 20260618 0 42.1 42.96 41.63 41.65 1193100 41.65 down down correct
SLM.US SLM Corporation 20260618 0 22.99 23.45 22.82 23.03 5175700 23.03 up down incorrect
SLMBP.US SLM Corporation 20260618 0 75.14 75.14 74.9 75.07 3300 75.07 down up incorrect
SLN.US Silence Therapeutics plc 20260618 0 6.82 7 6.52 6.93 382900 6.93 up down incorrect
SLNG.US Stabilis Solutions Inc 20260618 0 4.35 4.71 4.3 4.63 73838 4.63 up down incorrect
SLNH.US Soluna Holdings Inc 20260618 0 1.82 1.85 1.64 1.72 18822600 1.72 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260618 0 10.7 11 10.7 10.96 7300 10.96 up down incorrect
SLP.US Simulations Plus Inc 20260618 0 18.23 18.29 18.19 18.24 1045300 18.24 up down incorrect
SLRC.US SLR Investment Corp 20260618 0 12.3 12.48 12.27 12.42 568800 12.42 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260618 0 8.05 8.38 7.91 8.05 14747800 8.05
SMBC.US Southern Missouri Bancorp Inc 20260618 0 72.18 75 71.65 72.51 243300 72.51 up up correct
SMBK.US SmartFinancial Inc 20260618 0 44.86 45.52 44.51 44.65 165400 44.65 down down correct
SMCI.US Super Micro Computer Inc 20260618 0 28.44 30.91 28.28 30.66 68325300 30.66 up up correct
SMID.US Smith 20260618 0 28.84 30.64 28.84 30.51 15500 30.51 up up correct
SMIT.US Schmitt Industries Inc 20260618 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260618 0 14.38 14.6 13.56 13.75 8723200 13.75 down down correct
SMPL.US The Simply Good Foods Company 20260618 0 12.22 12.74 12.07 12.63 4125600 12.63 up up correct
SMSI.US Smith Micro Software Inc 20260618 0 2.99 3.02 2.8 2.93 137400 2.93 down down correct
SMTC.US Semtech Corporation 20260618 0 156.09 161.68 152.23 158.23 17932300 158.23 up up correct
SMTI.US Sanara MedTech Inc 20260618 0 21.82 22.48 20.81 22.02 133600 22.02 up up correct
SNAX.US Stryve Foods Inc 20260618 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260618 0 0.215 0.2843 0.1944 0.2072 52747085 0.2072 down down correct
SND.US Smart Sand Inc 20260618 0 5.01 5.115 4.67 4.79 821500 4.79 down down correct
SNDL.US Sundial Growers Inc 20260618 0 1.44 1.46 1.41 1.42 2093300 1.42 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260618 0 19.6 20.37 18.925 19 3994900 19 down down correct
SNES.US SenesTech Inc 20260618 0 1.63 1.65 1.59 1.65 69900 1.65 up up correct
SNEX.US StoneX Group Inc 20260618 0 134.6601 141.4101 134.0102 139.0101 2623029 92.6734 up up correct
SNFCA.US Security National Financial Corporation 20260618 0 9 9.2 8.9524 9.1048 81035 8.6712 up up correct
SNGX.US Soligenix Inc 20260618 0 0.4 0.41 0.4 0.4 898700 0.4
SNOA.US Sonoma Pharmaceuticals Inc 20260618 0 1.16 1.18 1.1 1.15 76400 1.15 down up incorrect
SNPS.US Synopsys Inc 20260618 0 461.99 466.06 452.33 455.51 3227800 455.51 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260618 0 17.24 19.6499 16.42 17.82 66039 17.82 up up correct
SNT.US Senstar Technologies Ltd. 20260618 0 2.36 2.55 2.21 2.22 47700 2.22 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260618 0 2.27 2.389 2.21 2.26 6800 2.26 down down correct
SNY.US Sanofi 20260618 0 42.34 42.47 41.86 42.38 4085500 42.38 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260618 0 17.825 17.99 17.265 17.91 80961100 17.91 up up correct
SOHOB.US Sotherly Hotels Inc 20260618 0 9.7 9.7 9.7 9.7 100 9.7
SOHON.US Sotherly Hotels Inc 20260618 0 8.268 8.268 8.268 8.268 0 8.268
SOHOO.US Sotherly Hotels Inc 20260618 0 3.16 3.16 3.16 3.16 0 3.16
SOHU.US Sohu.com Limited 20260618 0 12.69 12.72 12.12 12.39 255000 12.39 down up incorrect
SONM.US Sonim Technologies Inc 20260618 0 4.85 5.1 4.85 4.92 17400 4.92 up up correct
SONO.US Sonos Inc 20260618 0 14.59 15.03 14.27 14.68 4365200 14.68 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260618 0 0.05 0.05 0.0333 0.0333 54096 0.0333 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260618 0 5.35 5.49 5.18 5.46 445059 5.46 up up correct
SOTK.US Sono 20260618 0 5.05 5.37 5.03 5.29 49184 5.29 up down incorrect
SPCB.US SuperCom Ltd 20260618 0 11.94 12.25 11.43 11.74 40100 11.74 down down correct
SPFI.US South Plains Financial Inc 20260618 0 41.39 42 40.41 40.72 428100 40.72 down down correct
SPOK.US Spok Holdings Inc 20260618 0 10.63 10.88 10.46 10.51 296501 10.51 down down correct
SPRB.US Spruce Biosciences Inc 20260618 0 49.48 52.9 49.48 52.36 171000 52.36 up up correct
SPRO.US Spero Therapeutics Inc 20260618 0 2.51 2.51 2.15 2.28 7195300 2.28 down down correct
SPSC.US SPS Commerce Inc 20260618 0 53.12 53.56 51.26 53.13 1397900 53.13 up up correct
SPT.US Sprout Social Inc 20260618 0 6.85 6.85 6.53 6.55 2029900 6.55 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260618 0 1.32 1.39 1.29 1.37 750300 1.37 up down incorrect
SPWR.US SunPower Corporation 20260618 0 0.763 0.81 0.751 0.78 4047800 0.78 up down incorrect
SQFT.US Presidio Property Trust Inc 20260618 0 2.63 2.79 2.63 2.68 13900 2.68 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260618 0 5.618 5.9 5.52 5.52 2500 5.52 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260618 0 14.97 15.24 14.65 15.06 1957300 15.06 up up correct
SRAX.US SRAX Inc 20260618 0 0.0011 0.0011 0.0005 0.0006 377840 0.0006 down up incorrect
SRCE.US 1st Source Corporation 20260618 0 77.28 77.65 76.61 76.91 268200 76.91 down down correct
SRNE.US Sorrento Therapeutics Inc 20260618 0 0.0007 0.0011 0.0004 0.0011 183213 0.0011 up up correct
SRPT.US Sarepta Therapeutics Inc 20260618 0 17.05 18.01 17.05 17.53 5610400 17.53 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260618 0 60.58 60.58 60.58 60.58 0 60.58
SRRK.US Scholar Rock Holding Corporation 20260618 0 47.27 48.08 46.165 47.33 3059300 47.33 up up correct
SRTS.US Sensus Healthcare Inc 20260618 0 2.72 2.82 2.68 2.79 51000 2.79 up up correct
SRZN.US Surrozen Inc. Common Stock 20260618 0 24.18 25.31 22.49 23.25 246500 23.25 down down correct
SRZNW.US Surrozen Inc. Warrant 20260618 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260618 0 96.29 97.22 95.95 96.53 1291200 96.53 up up correct
SSBI.US Summit State Bank 20260618 0 13.52 13.58 13.46 13.58 8900 13.58 up up correct
SSKN.US STRATA Skin Sciences Inc 20260618 0 0.14 0.14 0.14 0.14 300 0.14
SSNC.US SS&C Technologies Holdings Inc 20260618 0 66.34 66.34 64.37 65.42 3294100 65.42 down up incorrect
SSP.US The E.W. Scripps Company 20260618 0 2.64 2.76 2.5 2.75 3069500 2.75 up up correct
SSRM.US SSR Mining Inc 20260618 0 31.8 32.98 30.68 30.95 4444700 30.95 down down correct
SSSS.US SuRo Capital Corp 20260618 0 13.24 13.54 13.09 13.21 317900 13.21 down down correct
SSTI.US ShotSpotter Inc 20260618 0 7.6 8.08 7.6 7.84 201300 7.84 up up correct
SSYS.US Stratasys Ltd 20260618 0 8.87 9.08 8.71 8.92 5026200 8.92 up up correct
STAA.US STAAR Surgical Company 20260618 0 29.36 29.36 28.59 29.12 818000 29.12 down down correct
STAB.US Statera Biopharma Inc 20260618 0 0.0001 0.0001 0.0001 0.0001 1371 0.0001
STBA.US S&T Bancorp Inc 20260618 0 47.14 47.14 46.63 46.84 670800 46.84 down down correct
STEP.US StepStone Group Inc 20260618 0 45.56 46.135 42.91 45.2 3243300 45.2 down down correct
STGW.US MDC Partners Inc 20260618 0 6.76 6.81 6.57 6.71 1433800 6.71 down down correct
STIM.US Neuronetics Inc 20260618 0 1.23 1.298 1.2 1.23 1653900 1.23
STKS.US The ONE Group Hospitality Inc 20260618 0 1.87 1.9366 1.85 1.92 46585 1.92 up up correct
STLD.US Steel Dynamics Inc 20260618 0 261.9 261.99 248.05 249.91 4526400 249.3445 down down correct
STNE.US StoneCo Ltd 20260618 0 10.8 10.95 10.57 10.59 4983100 10.59 down up incorrect
STOK.US Stoke Therapeutics Inc 20260618 0 30.92 31.53 29.835 31 1971100 31 up down incorrect
STRA.US Strategic Education Inc 20260618 0 75.19 75.59 74.13 75.33 540500 75.33 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260618 0 89.17 89.68 82.53 88.59 10808290 87.5836 down down correct
STRL.US Sterling Construction Company Inc 20260618 0 870.16 880 827.9 861.88 1102000 861.88 down down correct
STRM.US Streamline Health Solutions Inc 20260618 0 0.38 0.4 0.38 0.4 47156 0.4 up up correct
STRO.US Sutro Biopharma Inc 20260618 0 28.7 29.9 27.69 29.63 287934 29.63 up up correct
STRR.US Star Equity Holdings Inc 20260618 0 11.16 11.48 11.01 11.41 12800 11.41 up up correct
STRRP.US Star Equity Holdings Inc 20260618 0 9.755 9.755 9.755 9.755 2 9.755
STRS.US Stratus Properties Inc 20260618 0 28.7 29.44 28.7 29.14 57500 23.5469 up up correct
STRT.US Strattec Security Corporation 20260618 0 78.92 80 77.23 79.82 78600 79.82 up up correct
STTK.US Shattuck Labs Inc 20260618 0 4.89 5.08 4.73 4.95 1221900 4.95 up up correct
STX.US Seagate Technology Holdings plc 20260618 0 1133.36 1145 1053.53 1070.23 8424500 1069.4675 down down correct
SUNS.US SLR Senior Investment Corp 20260618 0 8.55 8.61 8.45 8.46 121200 8.1607 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260618 0 44.07 44.58 43.54 44.38 1096000 44.38 up up correct
SURG.US SurgePays Inc. Common Stock 20260618 0 0.441 0.459 0.417 0.42 183600 0.42 down down correct
SVA.US Sinovac Biotech Ltd 20260618 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260618 0 1.64 1.69 1.605 1.69 3444340 8.4009 up up correct
SVRA.US Savara Inc 20260618 0 5.51 5.625 5.37 5.5 4761500 5.5 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260618 0 0.02 0.02 0.02 0.02 400 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260618 0 2.25 2.292 2.09 2.17 68500 2.17 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260618 0 0.0697 0.0697 0.0697 0.0697 9196 0.0697
SWBI.US Smith & Wesson Brands Inc 20260618 0 15.8 17.5625 15.63 16.08 4654328 15.941 up up correct
SWIM.US Latham Group Inc 20260618 0 5.72 5.936 5.71 5.82 1071800 5.82 up up correct
SWKS.US Skyworks Solutions Inc 20260618 0 71.41 72.77 68.49 72.45 9405000 72.45 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260618 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260618 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260618 0 2.44 2.44 2.18 2.23 47000 2.23 down down correct
SY.US So 20260618 0 1.56 1.575 1.42 1.425 437100 1.425 down down correct
SYBT.US Stock Yards Bancorp Inc 20260618 0 73.15 73.73 72.88 73.18 460400 73.18 up up correct
SYBX.US Synlogic Inc 20260618 0 0.6001 0.71 0.6001 0.71 219 0.71 up up correct
SYNA.US Synaptics Incorporated 20260618 0 138.82 143.05 136.91 140.89 1034200 140.89 up up correct
SYPR.US Sypris Solutions Inc 20260618 0 2.52 2.63 2.41 2.44 112900 2.44 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260618 0 0.0001 0.0001 0.0001 0.0001 6918 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260618 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260618 0 10.4 10.4 10.38 10.39 39700 10.39 down down correct
TACT.US TransAct Technologies Incorporated 20260618 0 5.33 5.5 5.21 5.46 71000 5.46 up up correct
TAIT.US Taitron Components Incorporated 20260618 0 1.58 1.61 1.58 1.61 62285 1.61 up up correct
TAKMX.US TAKMX 20260618 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260618 0 5.2 5.21 5.2 5.21 3232000 5.21 up up correct
TALKW.US Talkspace Inc 20260618 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
TANH.US Tantech Holdings Ltd 20260618 0 0.599 0.599 0.44 0.466 315800 0.466 down down correct
TAOP.US Taoping Inc 20260618 0 1.37 1.56 1.37 1.5 8100 1.5 up up correct
TARA.US Protara Therapeutics Inc 20260618 0 4.1 4.2 3.97 3.98 803700 3.98 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260618 0 63.38 64.24 62.37 63.16 402100 63.16 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260618 0 5.13 5.13 4.895 4.91 981340 4.91 down down correct
TATT.US TAT Technologies Ltd 20260618 0 45.16 47 44.91 46.76 171700 46.76 up up correct
TAYD.US Taylor Devices Inc 20260618 0 53.65 55.37 53.65 55.23 23900 55.23 up up correct
TBBK.US The Bancorp Inc 20260618 0 55.83 56.63 55.46 56.17 1097100 56.17 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260618 0 4.85 4.87 4.64 4.7 5939400 4.7 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260618 0 0.002 0.0111 0.002 0.009 389032 0.009 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260618 0 21.65 22.04 21.6 21.97 79400 21.8654 up up correct
TBLT.US ToughBuilt Industries Inc 20260618 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TBNK.US Territorial Bancorp Inc 20260618 0 52.8 52.8 52.49 52.64 38516 52.64 down down correct
TBPH.US Theravance Biopharma Inc 20260618 0 16.72 16.85 16.48 16.58 952900 16.58 down down correct
TC.US TuanChe ADR 20260618 0 8.97 9 8.63 9 800 9 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260618 0 99.67 100.29 98.61 99.07 1218600 99.07 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260618 0 20.45 20.82 20.45 20.59 11900 20.59 up up correct
TCBK.US TriCo Bancshares 20260618 0 51.41 51.97 50.975 51.4 216431 51.4 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260618 0 17.44 17.8 17.44 17.78 2300 17.78 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260618 0 39.01 39.605 38.625 38.99 274200 38.99 down down correct
TCCO.US Technical Communications Corporation 20260618 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
TCMD.US Tactile Systems Technology Inc 20260618 0 26.31 26.81 25.95 26.62 413900 26.62 up up correct
TCOM.US Trip.com Group Limited 20260618 0 45.95 46.27 45 45.1 5591100 45.1 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260618 0 17.44 17.51 17.44 17.48 9378 17.48 up up correct
TCPC.US BlackRock TCP Capital Corp 20260618 0 3.39 3.43 3.3821 3.41 1199027 3.41 up up correct
TCRX.US Tscan Therapeutics Inc 20260618 0 0.911 0.933 0.872 0.92 447800 0.92 up up correct
TCX.US Tucows Inc 20260618 0 12.9 13.59 12.9 13.33 44548 13.33 up up correct
TDAC.US Trident Acquisitions Corp 20260618 0 10.74 10.75 10.73 10.75 3888 10.75 up up correct
TDACU.US Trident Acquisitions Corp 20260618 0 11.99 11.99 11.99 11.99 0 11.99
TDS.US PV 20260618 0 19.16 19.4 19.13 19.38 30119 19.38 up up correct
TDUP.US ThredUp Inc 20260618 0 5.47 6.12 5.43 6.01 4310800 6.01 up up correct
TEAM.US Atlassian Corporation Plc 20260618 0 83.64 85.702 81.76 82.72 7557500 82.72 down down correct
TECH.US Bio 20260618 0 55.35 58.25 55.15 57.94 3773100 57.94 up down incorrect
TELA.US TELA Bio Inc 20260618 0 0.85 0.866 0.783 0.801 106400 0.801 down up incorrect
TENB.US Tenable Holdings Inc 20260618 0 26.88 27.11 25.5 26.87 4462700 26.87 down down correct
TENX.US Tenax Therapeutics Inc 20260618 0 11.94 12.276 11.78 12 2690800 12 up up correct
TER.US Teradyne Inc 20260618 0 421.83 439.5 421.83 437.92 17958200 437.92 up up correct
TFC.US PR 20260618 0 18.33 18.42 18.3001 18.39 133795 18.39 up up correct
TFSL.US TFS Financial Corporation 20260618 0 16.44 16.48 16.32 16.42 1254100 16.42 down down correct
TGLS.US Tecnoglass Inc 20260618 0 45.56 47.64 45.56 45.97 413200 45.8208 up up correct
TGTX.US TG Therapeutics Inc 20260618 0 52.32 54.07 51.95 53.22 7172200 53.22 up up correct
TH.US Target Hospitality Corp 20260618 0 19.6 20.33 19.2902 20.16 1558923 20.16 up up correct
THFF.US First Financial Corporation 20260618 0 74 74.5 72.875 73.07 206448 72.5416 down down correct
THRM.US Gentherm Incorporated 20260618 0 36.28 36.61 35.81 35.93 617546 35.93 down down correct
THRY.US Thryv Holdings Inc 20260618 0 3.56 3.61 3.474 3.5 717900 3.5 down down correct
TIGO.US Millicom International Cellular S.A 20260618 0 89.56 89.98 84.32 84.41 2628300 83.7289 down down correct
TIGR.US UP Fintech Holding Limited 20260618 0 4.73 4.745 4.635 4.71 2647500 4.71 down down correct
TIL.US Instil Bio Inc 20260618 0 7.61 7.745 7.5 7.5 22519 7.5 down down correct
TILE.US Interface Inc 20260618 0 31.26 32.68 31.26 32.56 1322700 32.56 up up correct
TIPT.US Tiptree Inc 20260618 0 17.78 17.8 17.43 17.49 300800 17.49 down down correct
TITN.US Titan Machinery Inc 20260618 0 19.58 20.94 19.58 20.68 337700 20.68 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260618 0 0.569 0.569 0.52 0.52 106900 0.52 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260618 0 4.99 5.395 4.87 5.24 542600 5.24 up up correct
TLF.US Tandy Leather Factory Inc 20260618 0 2.33 2.35 2.27 2.35 36400 2.35 up up correct
TLRY.US Tilray Inc 20260618 0 4.75 4.8 4.63 4.73 3559900 4.73 down down correct
TLS.US Telos Corporation 20260618 0 4.43 4.665 4.28 4.52 2199800 4.52 up up correct
TLSA.US Tiziana Life Sciences PLC 20260618 0 1.1 1.16 1.06 1.16 290900 1.16 up up correct
TMC.US TMC the metals company Inc 20260618 0 5.16 5.218 5 5.13 3896400 5.13 down down correct
TMCI.US Treace Medical Concepts Inc 20260618 0 4.13 4.375 4.05 4.19 1452300 4.19 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260618 0 0.241 0.28 0.241 0.247 134800 0.247 up up correct
TMDX.US TransMedics Group Inc 20260618 0 75.26 80.72 75.115 78.79 1788100 78.79 up up correct
TMUS.US T 20260618 0 181.39 183.51 179.79 181.67 12545500 181.67 up up correct
TNDM.US Tandem Diabetes Care Inc 20260618 0 15.68 15.86 15.08 15.3 2537800 15.3 down down correct
TNGX.US Bctg Acquisition Corp 20260618 0 31.102 31.68 27.82 27.97 12095900 27.97 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260618 0 12.48 12.87 11.89 12.01 567100 12.01 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260618 0 0.71 0.74 0.6912 0.7306 2551532 0.7306 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260618 0 5.31 5.365 5.15 5.26 2143800 5.26 down down correct
TOIIW.US The Oncology Institute Inc 20260618 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260618 0 0.7 0.78 0.7 0.76 44467 2.28 up up correct
TOPS.US Top Ships Inc 20260618 0 0.97 0.97 0.91 0.93 221900 0.93 down down correct
TOUR.US Tuniu Corporation 20260618 0 4.75 5.09 4.66 4.89 59900 4.89 up up correct
TOWN.US TowneBank 20260618 0 34.88 35.065 34.53 34.71 1584471 34.441 down down correct
TPST.US Tempest Therapeutics Inc 20260618 0 1.25 1.26 1.22 1.23 51000 1.23 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260618 0 6.99 7.205 6.76 7.09 339700 7.09 up up correct
TREE.US LendingTree Inc 20260618 0 36.33 39.48 35.86 39.07 565900 39.07 up up correct
TRIB.US Trinity Biotech plc 20260618 0 0.0197 0.0213 0.019 0.0193 191500 0.58 down up incorrect
TRIN.US Trinity Capital Inc 20260618 0 16.9 16.93 16.715 16.83 1394400 16.6679 down up incorrect
TRIP.US TripAdvisor Inc 20260618 0 12.7 13.01 12.44 12.97 6022100 12.97 up down incorrect
TRMB.US Trimble Inc 20260618 0 49.01 49.58 47.92 49.16 9376200 49.16 up down incorrect
TRMD.US TORM plc 20260618 0 28.6 29.42 28.08 29.41 849500 29.41 up down incorrect
TRMK.US Trustmark Corporation 20260618 0 44.68 45.2 44.49 44.67 844423 44.67 down down correct
TRNS.US Transcat Inc 20260618 0 91.94 94.2 91.25 92.88 170700 92.88 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260618 0 1.69 1.72 1.63 1.63 1302200 1.63 down up incorrect
TROO.US TROOPS Inc 20260618 0 2.47 2.6 2.4 2.57 195400 2.57 up down incorrect
TROW.US T. Rowe Price Group Inc 20260618 0 109.09 109.33 106.76 107.65 4637900 107.65 down up incorrect
TRS.US TriMas Corporation 20260618 0 42.92 44.1 42.74 43.77 1745700 43.77 up down incorrect
TRST.US TrustCo Bank Corp NY 20260618 0 52.4 52.58 51.77 52.24 233900 52.24 down down correct
TRTN.US PE 20260618 0 18.82 18.93 18.6 18.76 18764 18.76 down down correct
TRUP.US Trupanion Inc 20260618 0 23.73 23.945 23.29 23.54 500500 23.54 down down correct
TRVG.US trivago N.V 20260618 0 4.46 4.719 4.39 4.65 145500 4.65 up up correct
TRVI.US Trevi Therapeutics Inc 20260618 0 16.9 17.61 16.48 17.21 2960000 17.21 up up correct
TRVN.US Trevena Inc 20260618 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 20260618 0 50.24 50.24 44.8 45.61 188200 45.61 down down correct
TSBK.US Timberland Bancorp Inc 20260618 0 42.57 42.57 41.945 42.53 30702 42.53 down down correct
TSCO.US Tractor Supply Company 20260618 0 29.8 30.51 29.71 30.24 24880700 30.24 up up correct
TSEM.US Tower Semiconductor Ltd 20260618 0 276.11 289.89 273.78 286.74 2524200 286.74 up up correct
TSHA.US Taysha Gene Therapies Inc 20260618 0 6.245 6.568 6.235 6.42 6368900 6.42 up up correct
TSLA.US Tesla Inc 20260618 0 398.1 402.52 384.7 400.49 58384700 400.49 up up correct
TTD.US The Trade Desk Inc 20260618 0 18.06 18.565 17.77 18.51 50679200 18.51 up up correct
TTEC.US TTEC Holdings Inc 20260618 0 2.3 2.32 2.14 2.14 1273100 2.14 down down correct
TTEK.US Tetra Tech Inc 20260618 0 28.12 28.41 26.79 27.36 10188600 27.36 down up incorrect
TTGT.US TechTarget Inc 20260618 0 3.6 3.64 3.51 3.6 774100 3.6
TTMI.US TTM Technologies Inc 20260618 0 212.93 217.94 209.62 216.44 2639200 216.44 up down incorrect
TTOO.US T2 Biosystems Inc 20260618 0 0.0005 0.0005 0.0005 0.0005 1647 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260618 0 3 3.09 2.91 2.91 10442 2.91 down down correct
TTWO.US Take 20260618 0 239.14 242.15 233.23 239.28 7241500 239.28 up up correct
TUSK.US Mammoth Energy Services Inc 20260618 0 3.05 3.08 2.81 3.03 425300 3.03 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260618 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260618 0 0.3955 0.5427 0.3955 0.5416 1257 0.5416 up up correct
TVTX.US Travere Therapeutics Inc 20260618 0 54.655 55.99 53.75 55.15 6587100 55.15 up up correct
TW.US Tradeweb Markets Inc 20260618 0 100.21 102.29 99.15 99.49 1560800 99.49 down down correct
TWIN.US Twin Disc Incorporated 20260618 0 21 22.08 20.95 21.86 123600 21.86 up up correct
TWLVU.US Twelve Seas Investment Company II 20260618 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260618 0 85.67 87.77 84.13 87.56 3938500 87.56 up up correct
TXG.US 10x Genomics Inc 20260618 0 32.99 35.64 32.83 34.755 3608500 34.755 up up correct
TXMD.US TherapeuticsMD Inc 20260618 0 2.26 2.3 1.89 1.95 69700 1.95 down down correct
TXN.US Texas Instruments Incorporated 20260618 0 313.11 323.6 311.56 322.86 21929600 322.86 up up correct
TXRH.US Texas Roadhouse Inc 20260618 0 175.18 181.32 174.78 177.75 1797700 177.75 up up correct
TYRA.US Tyra Biosciences Inc 20260618 0 29.98 30.09 27.98 28.32 2561457 28.32 down down correct
TZOO.US Travelzoo 20260618 0 10.75 11.28 10.7 10.96 174400 10.96 up up correct
UAL.US United Airlines Holdings Inc 20260618 0 118.81 120.68 117.26 118.32 6761800 118.32 down down correct
UBCP.US United Bancorp Inc 20260618 0 15.76 16 15.49 15.99 9000 15.99 up up correct
UBOH.US United Bancshares Inc 20260618 0 38 38 38 38 0 38
UBSI.US United Bankshares Inc 20260618 0 44.49 44.93 44.21 44.42 2140900 44.42 down up incorrect
UCL.US uCloudlink Group Inc 20260618 0 1.01 1.062 1.01 1.062 1934 1.062 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260618 0 119.12 123.37 117.2 121.28 1353200 121.28 up down incorrect
UEIC.US Universal Electronics Inc 20260618 0 4 4.1 4 4.1 34926 4.1 up up correct
UFCS.US United Fire Group Inc 20260618 0 48.49 48.7 47.52 48.29 234200 48.29 down down correct
UFPI.US UFP Industries Inc 20260618 0 84.36 88.24 84.18 86.58 1227500 86.58 up up correct
UFPT.US UFP Technologies Inc 20260618 0 230.62 242.29 229.87 239.28 227500 239.28 up up correct
UG.US United 20260618 0 7.07 7.14 6.95 7.04 9000 7.04 down down correct
UGRO.US urban 20260618 0 2.6 2.8499 2.411 2.6 295956 2.6
UHAL.US AMERCO 20260618 0 61.79 62.64 61.5 62.23 383400 62.23 up up correct
UK.US Ucommune International Ltd 20260618 0 2.09 2.17 1.93 2.13 54200 2.13 up up correct
ULBI.US Ultralife Corporation 20260618 0 6.37 6.52 6.37 6.46 21700 6.46 up up correct
ULCC.US Frontier Group Holdings Inc 20260618 0 6.95 7.235 6.815 7.22 4305400 7.22 up up correct
ULH.US Universal Logistics Holdings Inc 20260618 0 16.05 16.55 14.83 14.85 82400 14.85 down down correct
ULTA.US Ulta Beauty Inc 20260618 0 454 459.29 449.01 456.13 1409000 456.13 up up correct
UMBF.US UMB Financial Corporation 20260618 0 133.72 134.47 132.3 133.06 1251400 133.06 down down correct
UNB.US Union Bankshares Inc 20260618 0 23.76 23.76 23.5 23.7 18300 23.7 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260618 0 7.2 7.331 6.66 6.85 1478200 6.85 down down correct
UNIT.US Uniti Group Inc 20260618 0 11.73 11.845 11.39 11.64 6283700 11.64 down down correct
UNTY.US Unity Bancorp Inc 20260618 0 55.52 55.76 54.81 55.43 67600 55.43 down down correct
UONE.US Urban One Inc 20260618 0 6.31 6.9 5.92 5.92 92900 5.92 down down correct
UONEK.US Urban One Inc 20260618 0 4.93 5.17 4.62 4.68 20700 4.68 down down correct
UPC.US Universe Pharmaceuticals INC 20260618 0 2.8 3 2.8 2.95 14145 2.95 up up correct
UPLD.US Upland Software Inc 20260618 0 5.34 5.445 4.92 5.19 75200 5.19 down down correct
UPST.US Upstart Holdings Inc 20260618 0 30.95 32.5 30.04 32.43 5230500 32.43 up up correct
UPWK.US Upwork Inc 20260618 0 8.07 8.27 7.99 8.05 6119400 8.05 down down correct
URBN.US Urban Outfitters Inc 20260618 0 73.39 77.06 72.98 76.42 2040800 76.42 up up correct
URGN.US UroGen Pharma Ltd 20260618 0 33.45 33.79 32.21 33.57 847100 33.57 up up correct
UROY.US Uranium Royalty Corp 20260618 0 3.06 3.1 2.9 2.95 9361600 2.95 down down correct
USAU.US U.S. Gold Corp 20260618 0 16.24 16.54 15.65 15.85 249300 15.85 down up incorrect
USCB.US US Century Bank 20260618 0 19.33 19.59 19.105 19.15 94000 19.15 down down correct
USEG.US U.S. Energy Corp 20260618 0 1.07 1.075 1.02 1.02 3079166 1.02 down down correct
USIO.US Usio Inc 20260618 0 1.71 1.86 1.71 1.82 294600 1.82 up up correct
USLM.US United States Lime & Minerals Inc 20260618 0 110.77 115.21 110.77 113.6 1774614 113.6 up up correct
USQIX.US USQ Core Real Estate Fund 20260618 0 14.08 14.08 14.08 14.08 0 14.08
UTHR.US United Therapeutics Corporation 20260618 0 553.18 555.23 532.59 536.59 2002000 536.59 down up incorrect
UTMD.US Utah Medical Products Inc 20260618 0 66.36 67.45 66.17 67.04 17583 67.04 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260618 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260618 0 2.53 2.87 2.5 2.64 292900 2.64 up up correct
UVSP.US Univest Financial Corporation 20260618 0 41.93 42.47 41.53 41.64 355800 41.64 down down correct
UXIN.US Uxin Limited 20260618 0 1.86 2.05 1.85 1.92 675600 1.92 up up correct
VABK.US Virginia National Bankshares Corporation 20260618 0 44.63 44.71 43.8201 44.71 17319 44.71 up up correct
VALN.US Valneva SE 20260618 0 5.44 5.44 5.32 5.38 13000 5.38 down down correct
VALU.US Value Line Inc 20260618 0 35.06 35.06 34.09 34.09 2900 34.09 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260618 0 0.015 0.015 0.015 0.015 20260 0.015
VBNK.US VersaBank Common Shares 20260618 0 19.58 19.62 19.18 19.33 80500 19.3145 down down correct
VC.US Visteon Corporation 20260618 0 110.59 114.07 108.75 113.81 904800 113.81 up up correct
VCEL.US Vericel Corporation 20260618 0 40.04 40.6 38.97 40.1 1686300 40.1 up up correct
VCMIX.US Versus Capital Multi 20260618 0 23.42 23.42 23.42 23.42 0 23.1831
VCNX.US Vaccinex Inc 20260618 0 1.09 1.13 1.09 1.11 900 1.11 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260618 0 28.85 28.85 28.85 28.85 0 28.85
VCTR.US Victory Capital Holdings Inc 20260618 0 87.58 87.78 85.48 87.01 768700 87.01 down down correct
VCYT.US Veracyte Inc 20260618 0 51.96 53.81 51.922 53.63 4155400 53.63 up up correct
VECO.US Veeco Instruments Inc 20260618 0 79.59 81.82 78.43 79.65 1758500 79.65 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260618 0 5.722 5.93 5.622 5.69 24300 5.69 down down correct
VELO.US Velocity Acquisition Corp 20260618 0 27.215 30.4 26.8 29.86 7180100 29.86 up down incorrect
VEON.US VEON Ltd 20260618 0 52.1 52.97 51.49 52.03 68000 52.03 down down correct
VERA.US Vera Therapeutics Inc 20260618 0 35.96 36.67 34.58 35.09 1497500 35.09 down down correct
VERB.US Verb Technology Company Inc 20260618 0 3.3 3.38 3.1001 3.35 363778 3.35 up up correct
VERI.US Veritone Inc 20260618 0 1.465 1.49 1.41 1.43 2373200 1.43 down down correct
VERU.US Veru Inc 20260618 0 3.02 3.08 2.82 2.95 573700 2.95 down down correct
VERX.US Vertex Inc 20260618 0 11.39 11.39 11.005 11.12 2516600 11.12 down down correct
VFF.US Village Farms International Inc 20260618 0 1.99 1.99 1.895 1.91 1225368 1.91 down down correct
VFLEX.US VFLEX 20260618 0 27.83 27.83 27.83 27.83 0 27.6677
VG.US Vonage Holdings Corp 20260618 0 10.88 11.08 10.59 11.02 19832500 11.02 up up correct
VIA.US Via Renewables Inc 20260618 0 14.69 15.32 14.48 15.29 1936300 15.29 up up correct
VIASP.US Via Renewables Inc 20260618 0 25.54 25.57 25.54 25.55 6206 24.8948 up up correct
VIAV.US Viavi Solutions Inc 20260618 0 50.79 51.89 46.72 47.17 49091200 47.17 down down correct
VICR.US Vicor Corporation 20260618 0 338 342 323.98 331.37 946400 331.37 down down correct
VINC.US Vincerx Pharma Inc 20260618 0 0.0127 0.0127 0.0127 0.0127 328 0.0127
VINP.US Vinci Partners Investments Ltd 20260618 0 10.31 10.31 9.49 9.76 179908 9.76 down down correct
VIOT.US Viomi Technology Co. Ltd 20260618 0 0.9 0.92 0.86 0.86 144900 0.86 down down correct
VIR.US Vir Biotechnology Inc 20260618 0 9.43 9.81 9.01 9.16 8795000 9.16 down down correct
VIRC.US Virco Mfg. Corporation 20260618 0 6.15 6.27 6.09 6.12 73400 6.12 down down correct
VIRT.US Virtu Financial Inc 20260618 0 60.79 63.4 60.55 63.07 2968400 63.07 up up correct
VISL.US Vislink Technologies Inc 20260618 0 2.83 2.83 2.7 2.7 500 2.7 down down correct
VITL.US Vital Farms Inc 20260618 0 10.84 11.155 10.32 10.41 8832200 10.41 down down correct
VIVE.US Viveve Medical Inc 20260618 0 0.0002 0.0002 0.0002 0.0002 353 0.0002
VIVO.US Meridian Bioscience Inc 20260618 0 5.82 5.87 5.14 5.45 2271900 5.45 down down correct
VKTX.US Viking Therapeutics Inc 20260618 0 30.49 31.6 30.161 30.38 3395700 30.38 down down correct
VLGEA.US Village Super Market Inc 20260618 0 40.52 40.86 39.83 40.69 174800 40.4515 up up correct
VLN.US WT 20260618 0 0.021 0.021 0.021 0.021 6550 0.021
VLY.US Valley National Bancorp 20260618 0 13.78 14.14 13.67 14.09 11482800 14.09 up up correct
VLYPO.US Valley National Bancorp 20260618 0 24.7 24.86 24.7 24.86 3700 24.86 up up correct
VLYPP.US Valley National Bancorp 20260618 0 24.68 24.74 24.62 24.74 4800 24.74 up up correct
VMAR.US Vision Marine Technologies Inc 20260618 0 3.13 3.29 2.9 2.97 219100 2.97 down down correct
VMD.US Viemed Healthcare Inc 20260618 0 10.64 10.68 10.415 10.64 324700 10.64
VNDA.US Vanda Pharmaceuticals Inc 20260618 0 6.01 6.12 5.75 5.8 1729000 5.8 down down correct
VNET.US 21Vianet Group Inc 20260618 0 9.25 9.41 8.63 8.75 8058300 8.75 down down correct
VNO.US PO 20260618 0 14.93 15.13 14.93 15.0121 8726 15.0121 up up correct
VNOM.US Viper Energy Partners LP 20260618 0 43.24 43.39 42.57 43.21 4632400 43.21 down down correct
VOD.US Vodafone Group Plc 20260618 0 14.61 14.61 14.3 14.3 3206400 14.3 down down correct
VOR.US Vor Biopharma Inc 20260618 0 15.18 15.44 14.38 14.49 2875000 14.49 down down correct
VRA.US Vera Bradley Inc 20260618 0 3.82 4.07 3.73 3.9 281400 3.9 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260618 0 5.85 5.87 5.62 5.63 26800 5.63 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260618 0 17.15 17.44 16.455 16.63 4032000 16.63 down up incorrect
VREX.US Varex Imaging Corporation 20260618 0 10.49 10.93 10.3 10.53 732800 10.53 up down incorrect
VRM.US Vroom Inc 20260618 0 10.5 10.94 9.54 10.16 50300 10.16 down up incorrect
VRME.US VerifyMe Inc 20260618 0 0.6941 0.6941 0.6 0.6 251800 0.6 down up incorrect
VRNS.US Varonis Systems Inc 20260618 0 33.07 33.6 31.75 33.38 2239800 33.38 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260618 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260618 0 4.76 4.77 4.375 4.44 11428700 4.44 down down correct
VRSK.US Verisk Analytics Inc 20260618 0 176.03 178.33 171.14 173.8 18048200 173.8 down down correct
VRSN.US VeriSign Inc 20260618 0 267.44 267.99 262.13 264.64 1820900 264.64 down down correct
VRTS.US Virtus Investment Partners Inc 20260618 0 143.56 146.37 140.98 141.6 146100 141.6 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260618 0 462.17 464.98 450.39 451.63 2992900 451.63 down down correct
VS.US Versus Systems Inc 20260618 0 1.38 1.44 1.21 1.24 58500 1.24 down down correct
VSAT.US Viasat Inc 20260618 0 66.64 67.43 62.51 64.13 3640100 64.13 down down correct
VSEC.US VSE Corporation 20260618 0 214.41 220 210.52 219.22 831415 219.1149 up up correct
VSTM.US Verastem Inc 20260618 0 4.24 4.43 4.11 4.12 4765700 4.12 down down correct
VTGN.US VistaGen Therapeutics Inc 20260618 0 0.69 0.73 0.67 0.67 1085100 0.67 down down correct
VTRS.US Viatris Inc 20260618 0 16.06 16.16 14.94 15.37 22642100 15.37 down down correct
VTSI.US VirTra Inc 20260618 0 3.41 3.41 3.27 3.35 79100 3.35 down down correct
VTVT.US vTv Therapeutics Inc 20260618 0 34.11 35.06 33.37 35.04 56200 35.04 up up correct
VUZI.US Vuzix Corporation 20260618 0 3.39 3.46 3.23 3.31 3148200 3.31 down down correct
VVOS.US Vivos Therapeutics Inc 20260618 0 0.52 0.52 0.45 0.5 500600 0.5 down down correct
VXRT.US Vaxart Inc 20260618 0 0.56 0.6 0.55 0.55 372800 0.55 down up incorrect
VYGR.US Voyager Therapeutics Inc 20260618 0 3.74 3.8 3.67 3.72 664900 3.72 down up incorrect
VYNE.US VYNE Therapeutics Inc 20260618 0 0.6267 0.6609 0.6231 0.6354 247843 0.3588 up down incorrect
WABC.US Westamerica Bancorporation 20260618 0 58.64 59.25 57.38 57.73 682180 57.73 down up incorrect
WAFD.US Washington Federal Inc 20260618 0 36.67 36.73 36.26 36.48 1498200 36.48 down down correct
WAFDP.US Washington Federal Inc 20260618 0 16.62 16.66 16.51 16.575 25600 16.273 down down correct
WAFU.US Wah Fu Education Group Limited 20260618 0 1.62 1.67 1.62 1.63 16300 1.63 up up correct
WAL.US PA 20260618 0 24 24.02 23.91 24.02 8888 24.02 up up correct
WALD.US Waldencast Acquisition Corp 20260618 0 1.69 1.7 1.625 1.66 290500 1.66 down down correct
WALDW.US Waldencast Acquisition Corp 20260618 0 0.04 0.044 0.039 0.043 8600 0.043 up up correct
WASH.US Washington Trust Bancorp Inc 20260618 0 34.99 35.357 34.63 34.92 363534 34.3839 down down correct
WATT.US Energous Corporation 20260618 0 26.63 27.7 24.5 25.23 460000 25.23 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260618 0 7.83 8.37 7.685 8.139 22200 8.139 up up correct
WB.US Weibo Corporation 20260618 0 7.42 7.44 7.31 7.33 2850900 7.33 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260618 0 29.515 29.69 28.7 29.55 1365500 29.55 up up correct
WDAY.US Workday Inc 20260618 0 119.49 121.8 116.55 116.93 11755600 116.93 down down correct
WDC.US Western Digital Corporation 20260618 0 764.15 799.87 739.11 746.23 16683900 746.23 down down correct
WDFC.US WD 20260618 0 226.89 230.99 225.59 227.21 337900 226.306 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260618 0 0.43 0.43 0.43 0.43 0 0.43
WEN.US The Wendy's Company 20260618 0 6.98 7.04 6.78 6.8 7730500 6.8 down down correct
WERN.US Werner Enterprises Inc 20260618 0 40.39 41 40.135 40.69 1376469 40.5581 up up correct
WEYS.US Weyco Group Inc 20260618 0 36.75 37.8 36.62 37.3 36200 37.3 up up correct
WFC.US PD 20260618 0 16.78 16.905 16.78 16.87 83672 16.87 up up correct
WFCF.US Where Food Comes From Inc 20260618 0 11.45 12.41 11.03 11.03 17900 11.03 down down correct
WFCPX.US Wells Fargo & Co Non 20260618 0 16.9 16.9 16.9 16.9 0 16.8299
WFRD.US Weatherford International plc Ordinary Shares 20260618 0 94.67 94.855 89.67 91.63 4078900 91.63 down down correct
WHF.US WhiteHorse Finance Inc 20260618 0 6.4 6.54 6.4 6.45 68500 6.45 up up correct
WHLM.US Wilhelmina International Inc 20260618 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260618 0 3.55 3.75 3.277 3.47 993000 3.47 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260618 0 37.09 37.09 37.09 37.09 0 37.09
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260618 0 8.5 9.5 8.14 9.009 18000 9.009 up up correct
WILC.US G. Willi 20260618 0 32.01 32.62 31.7 32.29 2700 32.29 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260618 0 1.63 1.645 1.58 1.59 70100 1.59 down down correct
WINA.US Winmark Corporation 20260618 0 406 413.82 395.84 400.34 78800 400.34 down down correct
WING.US Wingstop Inc 20260618 0 150.05 165.4 149.01 161.78 1284700 161.78 up up correct
WINT.US Windtree Therapeutics Inc 20260618 0 0.02 0.02 0.01 0.02 74800 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260618 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260618 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260618 0 41.44 42.8 40.51 42.49 3175300 42.49 up up correct
WKEY.US WISeKey International Holding AG 20260618 0 8 8 7.39 7.51 147600 7.51 down down correct
WKHS.US Workhorse Group Inc 20260618 0 2.84 3.115 2.81 3.03 263200 3.03 up up correct
WKSP.US Worksport Ltd. Common Stock 20260618 0 0.955 1.09 0.73 0.738 207077700 0.738 down down correct
WLDN.US Willdan Group Inc 20260618 0 93.41 94.91 88.32 89 647000 89 down down correct
WLFC.US Willis Lease Finance Corporation 20260618 0 195.49 206.655 195.49 206.43 597811 68.8099 up up correct
WMG.US Warner Music Group Corp 20260618 0 28.52 28.57 27.9 28.17 2371900 28.17 down down correct
WNEB.US Western New England Bancorp Inc 20260618 0 13.67 13.96 13.36 13.68 141700 13.68 up up correct
WNW.US Wunong Net Technology Company Limited 20260618 0 3.43 3.43 3.22 3.34 96000 3.34 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260618 0 2.64 2.695 2.6 2.62 2595600 2.62 down down correct
WORX.US SCWorx Corp 20260618 0 0.32 0.32 0.32 0.32 5400 0.32
WPRT.US Westport Fuel Systems Inc 20260618 0 2.25 2.5 1.92 2.26 57493500 2.26 up up correct
WRAP.US Wrap Technologies Inc 20260618 0 1.25 1.27 1.23 1.24 102800 1.24 down down correct
WRLD.US World Acceptance Corporation 20260618 0 176.37 180.95 174.26 177.95 112900 177.95 up up correct
WSBC.US WesBanco Inc 20260618 0 35.81 36.65 35.81 36.29 16538800 36.29 up up correct
WSBF.US Waterstone Financial Inc 20260618 0 19.4 19.6 19.09 19.21 79100 19.047 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260618 0 28.36 29.095 28.16 28.84 2589000 28.84 up up correct
WSFS.US WSFS Financial Corporation 20260618 0 74.19 74.58 73.59 74.14 1105700 74.14 down down correct
WTBA.US West Bancorporation Inc 20260618 0 24.95 25.2 24.48 24.92 126400 24.92 down down correct
WTER.US The Alkaline Water Company Inc 20260618 0 0.05 0.05 0.045 0.045 81078 0.045 down down correct
WTFC.US Wintrust Financial Corporation 20260618 0 154.78 156.92 153.26 154.11 971700 154.11 down down correct
WTW.US Weight Watchers International Inc 20260618 0 260.62 261.76 251.76 255.2 1360300 254.2745 down down correct
WVE.US Wave Life Sciences Ltd 20260618 0 6.08 6.27 6 6.16 5098800 6.16 up up correct
WVFC.US WVS Financial Corp 20260618 0 14.36 14.36 14.36 14.36 0 14.36
WVVI.US Willamette Valley Vineyards Inc 20260618 0 2.69 2.79 2.69 2.79 7800 2.79 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260618 0 2.49 2.505 2.42 2.505 4100 2.505 up down incorrect
WW.US WW International Inc 20260618 0 19.05 20.39 18.69 19.2 409900 19.2 up down incorrect
WWD.US Woodward Inc 20260618 0 442.43 445.29 426.32 430.08 1851400 430.08 down up incorrect
WYNN.US Wynn Resorts Limited 20260618 0 103.43 106.75 103.33 105.53 1667300 105.53 up down incorrect
XAIR.US Beyond Air Inc 20260618 0 0.358 0.398 0.355 0.36 11995 7.2 up down incorrect
XBIO.US Xenetic Biosciences Inc 20260618 0 3.07 3.07 2.8 2.8 8000 2.8 down up incorrect
XBIT.US XBiotech Inc 20260618 0 2.38 2.39 2.31 2.31 40396 2.31 down up incorrect
XCAPX.US ACAP Strategic Fund 20260618 0 32.43 32.43 32.43 32.43 0 32.43
XCUR.US Exicure Inc 20260618 0 2.345 2.49 2.1 2.31 53000 2.31 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260618 0 24.77 24.77 24.77 24.77 0 24.77
XEL.US Xcel Energy Inc 20260618 0 77.46 78.62 76.89 77.41 14786900 77.41 down down correct
XELA.US Exela Technologies Inc 20260618 0 0.011 0.011 0.011 0.011 700 0.011
XELB.US Xcel Brands Inc 20260618 0 2.03 2.06 1.89 2.04 106100 2.04 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260618 0 54.09 54.73 52.53 52.91 1927700 52.91 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260618 0 7.03 7.06 6.93 6.95 2398800 6.95 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260618 0 4.03 4.28 4.015 4.22 866300 4.22 up up correct
XGN.US Exagen Inc 20260618 0 4.36 4.54 4.23 4.54 304700 4.54 up up correct
XILSX.US Pioneer ILS Interval Fund 20260618 0 10.46 10.46 10.46 10.46 0 10.46
XLO.US Xilio Therapeutics Inc. Common Stock 20260618 0 8.69 9.215 7.82 8.79 56700 8.79 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260618 0 91.02 94.18 90.28 93.28 804300 93.28 up up correct
XNCR.US Xencor Inc 20260618 0 13.06 13.32 12.49 12.64 1815287 12.64 down down correct
XNET.US Xunlei Limited 20260618 0 4.94 5.03 4.815 4.96 3719200 4.96 up up correct
XOMA.US XOMA Corporation 20260618 0 41.9 41.98 41.6 41.89 88300 41.89 down down correct
XOMAO.US XOMA Corporation 20260618 0 25.41 25.44 25.4 25.43 10200 24.9077 up up correct
XOMAP.US XOMA Corporation 20260618 0 25.43 25.45 25.43 25.444 2400 24.9063 up up correct
XONE.US The ExOne Company 20260618 0 49.3 49.32 49.3 49.315 73692 49.1682 up up correct
XOS.US Xos Inc 20260618 0 3.34 3.48 3.12 3.12 489500 3.12 down down correct
XOSWW.US Xos Equity Warrants 20260618 0 0.0053 0.0053 0.0032 0.0048 93510 0.0048 down down correct
XP.US XP Inc 20260618 0 15.47 15.64 15.16 15.3 6362700 15.3 down down correct
XPEL.US XPEL Inc 20260618 0 45.74 46.78 44.985 45.45 445600 45.45 down down correct
XPER.US Xperi Holding Corporation 20260618 0 7.69 7.96 7.69 7.94 645200 7.94 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260618 0 5.45 5.45 5.45 5.45 0 5.4148
XRAY.US DENTSPLY SIRONA Inc 20260618 0 10.12 10.45 10.06 10.33 5316400 10.33 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260618 0 2.15 2.15 2 2.09 21206 2.09 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260618 0 3.18 3.21 2.99 3.02 5862500 2.9962 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260618 0 9.24 9.24 9.24 9.24 0 9.1946
XSICX.US Voya Senior Income Fund Class 20260618 0 9.21 9.21 9.21 9.21 0 9.1689
XSIIX.US ING Senior Incm Fd 20260618 0 9.19 9.19 9.19 9.19 0 9.1429
XSIWX.US ING Senior Incm Fd 20260618 0 9.25 9.25 9.25 9.25 0 9.2029
XSLCX.US Invesco Senior Loan Fund Class 20260618 0 5.45 5.45 5.45 5.45 0 5.4158
XTLB.US XTL Biopharmaceuticals Ltd 20260618 0 2.41 2.54 2.31 2.54 11146 2.54 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260618 0 5.46 5.53 4.62 4.645 75000 4.645 down down correct
YI.US 111 Inc 20260618 0 4.47 4.7 4.36 4.41 54400 4.41 down down correct
YJ.US Yunji Inc 20260618 0 1.58 1.6 1.49 1.54 800 1.54 down down correct
YORW.US The York Water Company 20260618 0 30.1 30.17 29.415 29.53 241614 29.3116 down down correct
YQ.US 17 Education & Technology Group Inc 20260618 0 2.2 2.237 2.19 2.237 5500 2.237 up up correct
YTRA.US Yatra Online Inc 20260618 0 0.915 0.95 0.915 0.949 32800 0.949 up up correct
Z.US Zillow Group Inc 20260618 0 32.09 32.54 31.48 32.11 5399600 32.11 up up correct
ZBRA.US Zebra Technologies Corporation 20260618 0 236.75 239.49 233.84 235.98 1564100 235.98 down down correct
ZCMD.US Zhongchao Inc 20260618 0 0.2123 0.2167 0.2 0.216 301800 0.648 up up correct
ZD.US Ziff Davis Inc. 20260618 0 44.61 46.91 44.13 46.03 1601800 46.03 up up correct
ZG.US Zillow Group Inc 20260618 0 32.2 32.85 31.72 32.49 2045200 32.49 up up correct
ZION.US Zions Bancorporation National Association 20260618 0 66.87 67.42 65.96 66.17 2642300 66.17 down down correct
ZIONP.US Zions Bancorporation National Association 20260618 0 18.775 18.8488 18.65 18.68 13339 18.68 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260618 0 3.69 3.69 3.69 3.69 0 3.69
ZKIN.US ZK International Group Co. Ltd 20260618 0 1.435 1.47 1.264 1.35 15200 1.35 down down correct
ZLAB.US Zai Lab Limited 20260618 0 18.45 19.11 18.15 18.18 978100 18.18 down down correct
ZM.US Zoom Video Communications Inc 20260618 0 86.53 86.95 85.01 86.36 8136300 86.36 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260618 0 3.62 3.75 3.595 3.7 575400 3.7 up up correct
ZS.US Zscaler Inc 20260618 0 123.34 125.56 119.9 124.85 16570900 124.85 up up correct
ZUMZ.US Zumiez Inc 20260618 0 17.81 18.26 17.64 17.79 405600 17.79 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260618 0 33 71 12.15 71 104767 71 up up correct

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