CollectAI

close-nasdaq_stocks

2026/06/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260622 0 6.54 6.54 6.54 6.54 0 6.508
AACG.US ATA Creativity Global 20260622 0 1 1.07 0.98 1.07 6300 1.07 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260622 0 9.98 9.98 9.98 9.98 500 9.98
AACIU.US Armada Acquisition Corp. I Unit 20260622 0 10.13 10.13 10.08 10.08 1800 10.08 down down correct
AAIDX.US AAIDX 20260622 0 20.05 20.05 20.05 20.05 0 19.9019
AAL.US American Airlines Group Inc 20260622 0 15.92 16.59 15.83 16.08 177578000 16.08 up up correct
AAME.US Atlantic American Corporation 20260622 0 1.87 1.89 1.8 1.82 16000 1.82 down down correct
AAOI.US Applied Optoelectronics Inc 20260622 0 162.915 177.16 155.74 171.23 14536900 171.23 up up correct
AAON.US AAON Inc 20260622 0 138.25 139.87 134.37 136.16 540300 136.16 down down correct
AAPL.US Apple Inc 20260622 0 297.31 302.42 296.76 297.01 44879900 297.01 down down correct
AATC.US Image Sensing Systems Inc 20260622 0 5.29 5.49 5.28 5.49 5200 5.49 up up correct
ABCB.US Ameris Bancorp 20260622 0 87.26 88.56 87.01 87.36 461500 87.1666 up up correct
ABCL.US AbCellera Biologics Inc 20260622 0 5.575 5.87 5.575 5.74 5500900 5.74 up up correct
ABEO.US Abeona Therapeutics Inc 20260622 0 5.81 5.88 5.73 5.75 1051200 5.75 down down correct
ABNB.US Airbnb Inc 20260622 0 140.98 142.57 137.91 139.19 4255300 139.19 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260622 0 2.29 2.415 2.29 2.4 575700 2.4 up down incorrect
ABR.US PF 20260622 0 22.9 23 22.7 22.89 8670 22.5002 down down correct
ABSI.US Absci Corporation Common Stock 20260622 0 7.51 8.57 7.47 8.4 8370900 8.4 up up correct
ABUS.US Arbutus Biopharma Corporation 20260622 0 4.6 4.7889 4.465 4.52 5301267 4.52 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260622 0 1.34 1.41 1.28 1.32 90700 1.32 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260622 0 21.64 22.46 21.59 22.09 1904400 22.09 up up correct
ACB.US Aurora Cannabis Inc 20260622 0 2.92 2.996 2.86 2.87 1416000 2.87 down up incorrect
ACET.US Adicet Bio Inc 20260622 0 8.08 8.4 8.08 8.23 64400 8.23 up up correct
ACGL.US Arch Capital Group Ltd 20260622 0 91.63 92.81 91.59 92.04 2269800 92.04 up up correct
ACGLN.US Arch Capital Group Ltd 20260622 0 16.02 16.14 15.8 15.9 53700 15.9 down down correct
ACGLO.US Arch Capital Group Ltd 20260622 0 19.1 19.18 18.91 18.98 34000 18.98 down down correct
ACHC.US Acadia Healthcare Company Inc 20260622 0 25.04 25.42 24.74 25.21 2493000 25.21 up up correct
ACHV.US Achieve Life Sciences Inc 20260622 0 4.94 5.43 4.94 5.1 2899200 5.1 up up correct
ACIU.US AC Immune SA 20260622 0 2.45 2.565 2.44 2.5 350321 2.5 up up correct
ACIW.US ACI Worldwide Inc 20260622 0 43.71 44.75 42.55 42.92 1505200 42.92 down down correct
ACLS.US Axcelis Technologies Inc 20260622 0 189.84 190.25 179.59 183.92 503700 183.92 down down correct
ACMR.US ACM Research Inc 20260622 0 111.385 111.41 101.72 103.17 2044600 103.17 down down correct
ACNB.US ACNB Corporation 20260622 0 57.14 57.85 56.81 56.81 47398 56.81 down down correct
ACRS.US Aclaris Therapeutics Inc 20260622 0 4.55 4.93 4.5 4.84 1819334 4.84 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260622 0 42.44 43.01 41.955 42.72 262700 42.72 up up correct
ACTG.US Acacia Research Corporation 20260622 0 4.85 4.865 4.74 4.74 172271 4.74 down down correct
ACVA.US ACV Auctions Inc 20260622 0 6.38 6.52 6.305 6.37 2112900 6.37 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260622 0 1.59 1.59 1.51 1.51 81179 1.51 down down correct
ADAG.US Adagene Inc 20260622 0 3.97 4 3.765 3.84 252000 3.84 down down correct
ADBE.US Adobe Inc 20260622 0 193.39 199.25 191.2 194.9 8282600 194.9 up up correct
ADC.US PA 20260622 0 17.24 17.24 17.145 17.15 11357 17.0609 down down correct
ADI.US Analog Devices Inc 20260622 0 437.75 445.91 436.39 445.48 4289100 445.48 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260622 0 2.61 2.89 2.53 2.71 117500 2.71 up up correct
ADMA.US ADMA Biologics Inc 20260622 0 8.36 8.7 8.275 8.57 3704500 8.57 up up correct
ADP.US Automatic Data Processing Inc 20260622 0 216.04 218.32 213.8 214.6 2998900 214.6 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260622 0 4.375 4.4725 4.3188 4.3425 2262000 17.37 down down correct
ADSK.US Autodesk Inc 20260622 0 190 195.94 185.5 187.72 4670200 187.72 down down correct
ADTN.US ADTRAN Inc 20260622 0 15.23 15.86 15.04 15.58 2023600 15.58 up up correct
ADTX.US Aditxt Inc 20260622 0 0.02 0.022 0.0153 0.0192 3093316000 0.0192 down down correct
ADUS.US Addus HomeCare Corporation 20260622 0 93.77 95.42 93.45 95.03 250000 95.03 up up correct
ADV.US Advantage Solutions Inc 20260622 0 34.94 37.4 34.81 35.84 179000 35.84 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260622 0 6.21 6.84 6.21 6.52 4600 6.52 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260622 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260622 0 0.98 1.05 0.96 1 130700 1 up up correct
AEHR.US Aehr Test Systems 20260622 0 116.28 117.33 110.3 113.33 1091500 113.33 down down correct
AEI.US Alset EHome International Inc 20260622 0 1.28 1.54 1.27 1.34 116191 1.34 up up correct
AEIS.US Advanced Energy Industries Inc 20260622 0 379.79 389.79 370.4 388.23 631000 388.23 up up correct
AEMD.US Aethlon Medical Inc 20260622 0 1.73 1.75 1.31 1.38 713400 1.38 down down correct
AEP.US American Electric Power Company Inc 20260622 0 128.19 130.88 127.94 130.3 6591600 130.3 up up correct
AEYE.US AudioEye Inc 20260622 0 6.31 6.55 5.82 6.08 105400 6.08 down down correct
AFBI.US Affinity Bancshares Inc 20260622 0 22.52 22.52 22.51 22.515 2600 22.515 down up incorrect
AFCG.US AFC Gamma Inc 20260622 0 3.24 3.29 3.084 3.17 279200 3.1211 down down correct
AFIB.US Acutus Medical Inc 20260622 0 0.0001 0.0001 0.0001 0.0001 1299 0.0001
AFRM.US Affirm Holdings Inc 20260622 0 74.02 75.5 71.765 72.2 3364800 72.2 down down correct
AFYA.US Afya Limited 20260622 0 14.04 14.36 14.04 14.2 127600 14.2 up up correct
AGEN.US Agenus Inc 20260622 0 2.99 3.1 2.98 3.04 476100 3.04 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260622 0 34.3 35.53 34.3 35.1 1378800 35.1 up up correct
AGMH.US AGM Group Holdings Inc 20260622 0 1.22 1.23 1.15 1.15 46900 1.15 down down correct
AGNC.US AGNC Investment Corp 20260622 0 10.36 10.45 10.35 10.38 11867200 10.2668 up up correct
AGNCM.US AGNC Investment Corp 20260622 0 25.17 25.17 25.06 25.06 9003 24.5357 down down correct
AGNCN.US AGNC Investment Corp 20260622 0 25.93 25.94 25.78 25.78 11700 25.2044 down down correct
AGNCO.US AGNC Investment Corp 20260622 0 25.6 25.64 25.53 25.53 25400 24.9621 down down correct
AGNCP.US AGNC Investment Corp. 20260622 0 25.3 25.3 25.25 25.25 51042 24.6946 down down correct
AGYS.US Agilysys Inc 20260622 0 86.3 87.98 83.51 84.44 396100 84.44 down down correct
AHCO.US AdaptHealth Corp 20260622 0 9.66 9.73 9.555 9.66 1394400 9.66
AIHS.US Senmiao Technology Limited 20260622 0 1.12 1.389 1.12 1.38 35700 1.38 up up correct
AIP.US Arteris Inc. Common Stock 20260622 0 44.805 45.3 43.1209 44.5 1162130 44.5 down down correct
AIRG.US Airgain Inc 20260622 0 6.78 6.82 6.6 6.7 67100 6.7 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260622 0 4.87 4.88 4.56 4.74 523700 4.74 down down correct
AIRT.US Air T Inc 20260622 0 23.5 23.7571 22.995 22.995 1910 22.995 down down correct
AIRTP.US Air T Inc 20260622 0 19.05 19.45 19.05 19.439 1900 19.439 up up correct
AKAM.US Akamai Technologies Inc 20260622 0 124.9 124.9 118.98 120.74 4490500 120.74 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260622 0 1.08 1.14 1.07 1.09 5081400 1.09 up up correct
AKTS.US Akoustis Technologies Inc 20260622 0 24.35 25.341 24.14 24.79 361600 24.79 up down incorrect
AKTX.US Akari Therapeutics Plc 20260622 0 11.47 11.792 10.56 11.23 204600 11.23 down down correct
ALCO.US Alico Inc 20260622 0 40.4 40.45 39.99 40.15 13614 40.1016 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20260622 0 1.95 2.15 1.95 2.05 1690800 2.05 up up correct
ALEC.US Alector Inc 20260622 0 1.76 1.9199 1.715 1.78 1592996 1.78 up up correct
ALF.US Alfi Inc 20260622 0 10.82 10.9 10.8 10.8 2700 10.8 down down correct
ALGM.US Allegro MicroSystems Inc 20260622 0 61.675 61.675 58.13 61.58 3464000 61.58 down down correct
ALGN.US Align Technology Inc 20260622 0 178.5 180.55 173.48 173.76 1277800 173.76 down down correct
ALGS.US Aligos Therapeutics Inc 20260622 0 5.3 5.69 5.255 5.69 103100 5.69 up up correct
ALGT.US Allegiant Travel Company 20260622 0 100.05 104.07 98.6 102.18 487100 102.18 up up correct
ALHC.US Alignment Healthcare Inc 20260622 0 21.82 22.08 21.235 21.29 5416700 21.29 down down correct
ALKS.US Alkermes plc 20260622 0 45.4 46.63 45.01 46.02 3227500 46.02 up up correct
ALKT.US Alkami Technology Inc 20260622 0 14.37 14.62 13.98 14.59 3588600 14.59 up up correct
ALLO.US Allogene Therapeutics Inc 20260622 0 2.03 2.175 2.01 2.1 6573187 2.1 up down incorrect
ALLT.US Allot Ltd 20260622 0 7.01 7.06 6.82 7.01 684944 7.01
ALNY.US Alnylam Pharmaceuticals Inc 20260622 0 278.42 286.67 278.17 286.41 1420600 286.41 up up correct
ALOT.US AstroNova Inc 20260622 0 28.4 28.49 28.37 28.42 186100 28.42 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260622 0 0.0003 0.0003 0.0003 0.0003 1517 0.0003
ALRM.US Alarm.com Holdings Inc 20260622 0 43.86 44.61 43.489 43.7 673600 43.7 down down correct
ALRS.US Alerus Financial Corporation 20260622 0 29.73 30.185 29.68 29.76 269532 29.5462 up up correct
ALT.US Altimmune Inc 20260622 0 2.84 3.045 2.83 2.93 5776500 2.93 up up correct
ALTO.US Alto Ingredients Inc 20260622 0 5.085 5.28 5.02 5.22 1850728 5.22 up up correct
ALXO.US ALX Oncology Holdings Inc 20260622 0 1.54 1.655 1.54 1.63 958625 1.63 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260622 0 1.21 1.26 1.17 1.22 115400 1.22 up up correct
AMAL.US Amalgamated Financial Corp 20260622 0 43.78 44.69 43.78 44.25 107800 44.25 up up correct
AMAT.US Applied Materials Inc 20260622 0 626.22 641.18 620.69 640.18 10737300 640.18 up up correct
AMBA.US Ambarella Inc 20260622 0 71.07 71.63 69.28 70.71 881200 70.71 down down correct
AMCX.US AMC Networks Inc 20260622 0 9.24 9.41 9.19 9.35 459700 9.35 up up correct
AMD.US Advanced Micro Devices Inc 20260622 0 545.5 562.99 535.71 551.63 25983200 551.63 up up correct
AMGN.US Amgen Inc 20260622 0 337.65 345.11 337.6 344.72 2521000 344.72 up up correct
AMKR.US Amkor Technology Inc 20260622 0 94.12 96.29 89.91 93.55 7234400 93.55 down down correct
AMPG.US AmpliTech Group Inc 20260622 0 8.88 9.01 7.95 8.45 4213000 8.45 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260622 0 18.8 18.895 18.22 18.33 767439 18.33 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260622 0 6.6 6.85 6.3 6.46 1606100 6.46 down down correct
AMRN.US Amarin Corporation plc 20260622 0 16.42 17.25 15.5 15.81 165800 15.81 down down correct
AMSC.US American Superconductor Corporation 20260622 0 43.72 45.43 42.99 45.33 1035100 45.33 up down incorrect
AMSF.US AMERISAFE Inc 20260622 0 31.28 31.85 31.14 31.4 193000 31.4 up up correct
AMST.US Amesite Inc 20260622 0 1.2 1.201 1.15 1.16 109000 1.16 down down correct
AMTB.US Amerant Bancorp Inc 20260622 0 23.54 23.94 23.54 23.81 233694 23.81 up up correct
AMTX.US Aemetis Inc 20260622 0 1.94 1.94 1.825 1.86 842100 1.86 down down correct
AMZN.US Amazon.com Inc 20260622 0 240.08 242 232.24 232.79 68388500 232.79 down up incorrect
ANAB.US AnaptysBio Inc 20260622 0 58.95 60.04 57.54 59.99 407300 59.99 up up correct
ANDE.US The Andersons Inc 20260622 0 71.72 72.29 70.62 70.86 302500 70.6528 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260622 0 0.39 0.396 0.35 0.35 9400 0.35 down down correct
ANGI.US Angi Inc 20260622 0 4.94 5.26 4.78 4.78 1196200 4.78 down down correct
ANGO.US AngioDynamics Inc 20260622 0 12.18 12.58 12.11 12.39 362200 12.39 up up correct
ANIK.US Anika Therapeutics Inc 20260622 0 14.39 14.51 13.77 14.2 92802 14.2 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260622 0 79.57 82.15 78.84 80.58 477400 80.58 up up correct
ANIX.US Anixa Biosciences Inc 20260622 0 2.97 2.97 2.75 2.77 285100 2.77 down down correct
ANNX.US Annexon Inc 20260622 0 4.99 5.165 4.935 5.04 3039300 5.04 up up correct
ANY.US Sphere 3D Corp 20260622 0 3.5 3.59 3.06 3.29 398300 3.29 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260622 0 50.13 51.36 48.1 49.36 720900 49.36 down down correct
AOUT.US American Outdoor Brands Inc 20260622 0 10.05 10.12 9.75 9.97 46747 9.97 down up incorrect
APA.US APA Corporation 20260622 0 33.66 34.23 33.12 34.2 6989100 33.961 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260622 0 12.0894 12.0894 8.6726 10.6502 3201 10.6502 down down correct
APEI.US American Public Education Inc 20260622 0 52.72 54.26 52.51 53.97 306642 53.97 up up correct
API.US Agora Inc 20260622 0 4.1 4.195 4.05 4.17 469174 4.17 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260622 0 3.499 3.499 3.4945 3.4945 1 3.4945 down down correct
APM.US Aptorum Group Limited 20260622 0 0.0861 0.089 0.082 0.0858 83494 0.8582 down down correct
APOG.US Apogee Enterprises Inc 20260622 0 41.61 42.29 40.96 41.42 335100 41.1332 down down correct
APP.US AppLovin Corporation 20260622 0 457.34 482.081 447.35 469.39 8358900 469.39 up up correct
APPF.US AppFolio Inc 20260622 0 148.13 153.33 142.56 144.38 453400 144.38 down down correct
APPN.US Appian Corporation 20260622 0 20.44 21.04 19.47 19.87 853500 19.87 down down correct
APPS.US Digital Turbine Inc 20260622 0 8.47 9.3 8.42 9.25 4840600 9.25 up up correct
APRE.US Aprea Therapeutics Inc 20260622 0 0.81 0.845 0.72 0.794 373100 0.794 down down correct
APVO.US Aptevo Therapeutics Inc 20260622 0 4.78 4.84 4.652 4.75 12500 4.75 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260622 0 1.93 2.27 1.6801 2.09 981202 2.09 up up correct
APYX.US Apyx Medical Corporation 20260622 0 4.07 4.115 3.93 4.01 160400 4.01 down down correct
AQB.US AquaBounty Technologies Inc 20260622 0 0.95 1.04 0.95 1.01 55400 1.01 up up correct
AQMS.US Aqua Metals Inc 20260622 0 3.37 3.37 3.06 3.15 42200 3.15 down down correct
AQST.US Aquestive Therapeutics Inc 20260622 0 4.71 4.91 4.68 4.72 1937000 4.72 up up correct
ARAY.US Accuray Incorporated 20260622 0 0.35 0.35 0.31 0.31 1286100 0.31 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260622 0 0.8299 0.8329 0.7 0.7158 3507196 0.7158 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260622 0 0.0298 0.0298 0.0201 0.0228 50123 0.0228 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260622 0 3.69 3.69 3.52 3.532 19000 3.532 down down correct
ARCB.US ArcBest Corporation 20260622 0 146.31 148.02 144.13 145.6 394000 145.6 down down correct
ARCC.US Ares Capital Corporation 20260622 0 18.06 18.21 17.83 17.84 6835900 17.84 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260622 0 7.59 7.87 7.19 7.23 347100 7.23 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260622 0 0.003 0.003 0.003 0.003 110015 0.003
ARDX.US Ardelyx Inc 20260622 0 6.09 6.415 6.075 6.37 4905900 6.37 up up correct
AREC.US American Resources Corporation 20260622 0 2.15 2.29 2.14 2.24 3481700 2.24 up up correct
ARGX.US argenx SE 20260622 0 902.45 916.56 897.47 903.75 432900 903.75 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260622 0 7.2 7.31 6.94 6.95 770300 6.95 down down correct
ARKO.US Arko Corp 20260622 0 7.46 7.655 7.37 7.46 815000 7.46
ARKR.US Ark Restaurants Corp 20260622 0 6.2 6.2 6.2 6.2 218 6.2
ARLP.US Alliance Resource Partners L.P 20260622 0 24.08 24.57 23.99 24.41 468500 24.41 up up correct
AROW.US Arrow Financial Corporation 20260622 0 38.82 39.41 38.635 39.07 92599 39.07 up up correct
ARQQ.US Arqit Quantum Inc 20260622 0 23.62 24.39 20.29 21.42 1466800 21.42 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260622 0 0.0799 0.0799 0.055 0.0632 88952 0.0632 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260622 0 26.42 27.17 26.24 26.66 1528600 26.66 up up correct
ARRY.US Array Technologies Inc 20260622 0 7.91 8.685 7.91 8.54 5103600 8.54 up up correct
ARTL.US Artelo Biosciences Inc 20260622 0 1.24 1.27 1.23 1.23 105492 1.23 down down correct
ARTNA.US Artesian Resources Corporation 20260622 0 32.3 32.65 31.7501 32.14 32556 32.14 down down correct
ARTW.US Art's 20260622 0 2.65 2.725 2.62 2.62 17399 2.62 down down correct
ARVN.US Arvinas Inc 20260622 0 7.7 7.76 7.48 7.74 711100 7.74 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260622 0 83 83.998 81.68 82 1510500 82 down down correct
ASLE.US AerSale Corporation 20260622 0 6.32 6.36 6.215 6.34 425700 6.34 up up correct
ASMB.US Assembly Biosciences Inc 20260622 0 24.5 26.14 24.44 25.15 286800 25.15 up down incorrect
ASML.US ASML Holding N.V 20260622 0 1953.515 1959.04 1886.44 1929.25 1793261 1929.25 down down correct
ASO.US Academy Sports and Outdoors Inc 20260622 0 52.55 53.71 51.58 51.88 2039476 51.88 down down correct
ASPC.US Alpha Capital Acquisition Company 20260622 0 10.77 10.895 10.77 10.89 3900 10.89 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260622 0 11.05 11.05 11.03 11.03 1236 11.03 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260622 0 6.63 7.03 6.63 7.02 22487 7.02 up up correct
ASPU.US Aspen Group Inc 20260622 0 0.3274 0.3274 0.2951 0.3 21829 0.3 down down correct
ASRT.US Assertio Holdings Inc 20260622 0 23.5 23.5 23.5 23.5 0 23.5
ASRV.US AmeriServ Financial Inc 20260622 0 3.8 3.86 3.76 3.76 3990 3.76 down down correct
ASTC.US Astrotech Corporation 20260622 0 12.51 12.585 10.6344 11.27 211667 11.27 down down correct
ASTE.US Astec Industries Inc 20260622 0 55.86 58.06 55.3 57.83 186500 57.83 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260622 0 4.555 4.555 4.23 4.29 1050903 4.29 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260622 0 0.0302 0.0304 0.03 0.03 41432 0.03 down down correct
ASTS.US AST SpaceMobile Inc 20260622 0 79.664 79.8 72.59 73.19 28409500 73.19 down up incorrect
ASUR.US Asure Software Inc 20260622 0 8.26 8.33 7.77 7.84 112100 7.84 down down correct
ASYS.US Amtech Systems Inc 20260622 0 22.25 22.42 21.02 22.03 432400 22.03 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260622 0 4.17 4.23 4.03 4.05 5430200 4.05 down down correct
ATCX.US Atlas Technical Consultants Inc 20260622 0 3.93 4.18 3.8 4.09 17100 4.09 up up correct
ATEC.US Alphatec Holdings Inc 20260622 0 8.76 9.22 8.48 8.55 4092800 8.55 down down correct
ATER.US Aterian Inc 20260622 0 1.38 1.418 1.32 1.32 139600 1.32 down down correct
ATEX.US Anterix Inc 20260622 0 73.29 77.5 71.68 77.02 454401 77.02 up up correct
ATHE.US Alterity Therapeutics Limited 20260622 0 4.92 4.98 4.9 4.93 7200 4.93 up up correct
ATLC.US Atlanticus Holdings Corporation 20260622 0 100.28 104.07 95.37 99.52 112300 99.52 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260622 0 25.21 25.21 25.206 25.21 6100 24.8299
ATLCP.US Atlanticus Holdings Corporation 20260622 0 24.2 24.365 24.11 24.11 4200 24.11 down up incorrect
ATLO.US Ames National Corporation 20260622 0 29.51 30.02 29.51 29.8 107700 29.8 up up correct
ATMH.US All Things Mobile Analytic Inc 20260622 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
ATNI.US ATN International Inc 20260622 0 25.7 26.4 25.57 26.1 153600 25.8267 up up correct
ATOM.US Atomera Incorporated 20260622 0 9.05 9.22 8.24 8.26 806100 8.26 down down correct
ATOS.US Atossa Therapeutics Inc 20260622 0 2.03 2.03 1.81 1.83 469933 1.83 down down correct
ATRA.US Atara Biotherapeutics Inc 20260622 0 9.93 10.705 9.66 10.61 95200 10.61 up up correct
ATRC.US AtriCure Inc 20260622 0 28.42 28.98 28.23 28.44 696500 28.44 up up correct
ATRO.US Astronics Corporation 20260622 0 81.24 82.54 79.59 81.85 572100 81.85 up up correct
ATXI.US Avenue Therapeutics Inc 20260622 0 0.26 0.3 0.26 0.3 2086 0.3 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260622 0 39.19 39.84 39.19 39.62 735600 39.62 up up correct
AUBN.US Auburn National Bancorporation Inc 20260622 0 25 25.05 25 25.05 2100 25.05 up up correct
AUDC.US AudioCodes Ltd 20260622 0 9.06 9.27 9.02 9.06 112400 9.06
AUID.US Ipsidy Inc. Common Stock 20260622 0 1.12 1.1799 1.05 1.06 154729 1.06 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260622 0 17.35 18.4 17.16 17.53 3393700 17.53 up up correct
AUR.US Aurora Innovation Inc 20260622 0 6.23 6.7 6.155 6.56 24782000 6.56 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260622 0 6.45 6.97 6.41 6.95 635641 6.95 up up correct
AUROW.US Aurora Innovation Inc 20260622 0 0.33 0.375 0.3169 0.33 36190 0.33
AUTL.US Autolus Therapeutics plc 20260622 0 1.52 1.57 1.49 1.49 789474 1.49 down down correct
AUUD.US Auddia Inc 20260622 0 1.378 1.44 1.36 1.38 881300 1.38 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260622 0 7.76 8.005 7.76 7.92 2725200 7.92 up up correct
AVAV.US AeroVironment Inc 20260622 0 160.75 163.83 150.36 151.33 2370400 151.33 down down correct
AVGO.US Broadcom Inc 20260622 0 413.66 414.64 391.91 392.13 26403700 392.13 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20260622 0 4.37 4.48 4.32 4.39 355500 4.39 up up correct
AVNW.US Aviat Networks Inc 20260622 0 20.15 20.48 19.78 20.2 104700 20.2 up up correct
AVO.US Mission Produce Inc 20260622 0 11.88 11.985 11.35 11.39 1994423 11.39 down down correct
AVPT.US Avepoint Inc 20260622 0 10.24 10.42 9.712 9.97 2104800 9.97 down down correct
AVT.US Avnet Inc 20260622 0 92.27 93.37 91.65 92.45 1793200 92.45 up up correct
AVTX.US Avalo Therapeutics Inc 20260622 0 14.86 17.41 14.71 17.08 2539800 17.08 up up correct
AVXL.US Anavex Life Sciences Corp 20260622 0 2.73 2.8 2.53 2.54 1154900 2.54 down down correct
AWRE.US Aware Inc 20260622 0 1.5 1.61 1.46 1.47 28500 1.47 down down correct
AXGN.US AxoGen Inc 20260622 0 44.83 45.63 43.95 44.95 877500 44.95 up up correct
AXON.US Axon Enterprise Inc 20260622 0 417.05 419.03 403.79 410.03 906800 410.03 down down correct
AXSM.US Axsome Therapeutics Inc 20260622 0 249.05 253 245.94 247.85 814100 247.85 down down correct
AXTI.US AXT Inc 20260622 0 93.52 95.8 84.41 92.44 11975000 92.44 down down correct
AYTU.US Aytu Biopharma Inc 20260622 0 2.25 2.32 2.17 2.25 26200 2.25
AZN.US AstraZeneca PLC 20260622 0 175.29 177.43 175.11 176.43 1489600 176.43 up down incorrect
BAC.US PQ 20260622 0 17.01 17.0776 16.93 16.95 127016 16.95 down up incorrect
BAND.US Bandwidth Inc 20260622 0 50.73 51.4781 48.15 50.82 1509303 50.82 up down incorrect
BANF.US BancFirst Corporation 20260622 0 111.31 112.58 110.87 111.34 222900 110.8541 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260622 0 26.61 26.61 26.61 26.61 213 26.1519
BANR.US Banner Corporation 20260622 0 64.78 65.73 64.77 65.54 216100 65.54 up up correct
BANX.US StoneCastle Financial Corp 20260622 0 19.61 19.65 19.48 19.49 14700 19.1936 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260622 0 2.69 2.75 2.64 2.75 4100 2.75 up up correct
BATRA.US The Liberty Braves Group 20260622 0 53.93 55.77 53.93 55.29 63300 55.29 up down incorrect
BATRK.US The Liberty Braves Group 20260622 0 50.04 51.79 50.04 50.89 778800 50.89 up up correct
BBBY.US Bed Bath & Beyond Inc 20260622 0 5.93 6.28 5.83 5.83 2644400 5.83 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260622 0 10.91 11.26 10.713 11.26 350900 11.26 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20260622 0 23.64 24.99 23.64 24.94 54800 24.94 up down incorrect
BBIG.US Vinco Ventures Inc 20260622 0 0.006 0.006 0.006 0.006 769 0.006
BBIO.US BridgeBio Pharma Inc 20260622 0 66.35 69.66 66.3 68.92 2539900 68.92 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260622 0 1.41 1.42 1.33 1.37 66000 1.37 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260622 0 13.6 16 13 14.5 904 14.5 up up correct
BBSI.US Barrett Business Services Inc 20260622 0 32.84 33.5101 31.89 32.34 209007 32.34 down down correct
BCAB.US BioAtla Inc 20260622 0 3.61 4.2199 3.45 3.62 197054 3.62 up up correct
BCBP.US BCB Bancorp Inc 20260622 0 9.77 10.6 9.77 10.38 658600 10.38 up up correct
BCDA.US BioCardia Inc 20260622 0 0.96 0.99 0.87 0.97 1115500 0.97 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260622 0 0.85 0.94 0.85 0.9 25800 0.9 up up correct
BCML.US BayCom Corp 20260622 0 31.63 31.99 31.35 31.58 47600 31.58 down down correct
BCOR.US Blucora Inc 20260622 0 24.09 24.09 23.897 23.897 300 23.897 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260622 0 17.25 17.35 17.1 17.3 59864 17.3 up up correct
BCPC.US Balchem Corporation 20260622 0 165.32 167.1 164.85 165.57 187100 165.57 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260622 0 9.04 9.34 8.91 9.14 7405400 9.14 up up correct
BCTX.US BriaCell Therapeutics Corp 20260622 0 2.91 3.09 2.91 3.01 72500 3.01 up down incorrect
BCYC.US Bicycle Therapeutics plc 20260622 0 3.99 4.07 3.96 3.98 607800 3.98 down down correct
BDSX.US Biodesix Inc 20260622 0 17.06 18.22 16.68 17.35 56400 17.35 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260622 0 1.68 1.74 1.61 1.61 1852800 1.61 down down correct
BEAM.US Beam Therapeutics Inc 20260622 0 34.905 36.88 34.82 35.53 2603300 35.53 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260622 0 0.74 0.765 0.71 0.71 466500 0.71 down down correct
BEATW.US Heartbeam Inc. Warrant 20260622 0 0.0328 0.0328 0.0323 0.0326 3655 0.0326 down down correct
BEEM.US Beam Global 20260622 0 1.33 1.446 1.29 1.39 1035900 1.39 up down incorrect
BELFA.US Bel Fuse Inc 20260622 0 267.4 271 250.95 270.52 170600 270.4509 up down incorrect
BELFB.US Bel Fuse Inc 20260622 0 301.12 305.1 296.39 304.33 237300 304.2538 up up correct
BFC.US Bank First Corporation 20260622 0 142.69 144.2 139.86 142.82 64800 142.277 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260622 0 1 1.15 0.987 1.08 571700 1.08 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260622 0 0.063 0.063 0.063 0.063 6956 0.063
BFST.US Business First Bancshares Inc 20260622 0 28.71 29.19 28.71 29 250200 29 up up correct
BHF.US Brighthouse Financial Inc 20260622 0 63.26 63.47 62.93 63.05 551300 63.05 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260622 0 16.05 16.05 15.68 15.71 15300 15.71 down up incorrect
BHFAM.US Brighthouse Financial Inc 20260622 0 10.71 10.8 10.7 10.79 39500 10.79 up up correct
BHFAN.US Brighthouse Financial Inc 20260622 0 12.23 12.29 12.06 12.06 59500 12.06 down down correct
BHFAO.US Brighthouse Financial Inc 20260622 0 15.42 15.42 15.16 15.16 30100 15.16 down down correct
BHFAP.US Brighthouse Financial Inc 20260622 0 15.13 15.13 14.82 14.82 31700 14.82 down down correct
BIDU.US Baidu Inc 20260622 0 110.76 113.25 108.97 111.74 2784100 111.74 up up correct
BIIB.US Biogen Inc 20260622 0 199.48 200.98 194.74 199.71 1675000 199.71 up up correct
BILI.US Bilibili Inc 20260622 0 16.86 16.915 16.575 16.76 2152400 16.76 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260622 0 0.375 0.401 0.375 0.38 157400 0.38 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260622 0 6.175 7.75 5.45 5.51 11091820 5.51 down down correct
BIVI.US BioVie Inc 20260622 0 1.79 2.12 1.78 1.94 693205 1.94 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260622 0 4.27 4.33 3.81 3.86 51300 3.86 down down correct
BJRI.US BJ's Restaurants Inc 20260622 0 54.55 56 53.91 54.72 1234800 54.72 up up correct
BKNG.US Booking Holdings Inc 20260622 0 169.49 171 164.13 167.77 8274700 167.77 down down correct
BKR.US Baker Hughes Company 20260622 0 58.8 59.42 57.49 59.15 8686100 59.15 up up correct
BKSC.US Bank of South Carolina Corporation 20260622 0 16 16 15.734 15.85 892 15.6139 down down correct
BKYI.US BIO 20260622 0 3.79 4 3.79 3.9 1900 3.9 up up correct
BL.US BlackLine Inc 20260622 0 26.32 27.025 25.4 25.88 1514500 25.88 down down correct
BLBD.US Blue Bird Corporation 20260622 0 74.24 76.17 73.605 75.91 426000 75.91 up up correct
BLDP.US Ballard Power Systems Inc 20260622 0 4.35 4.6 4.24 4.32 6453800 4.32 down down correct
BLFS.US BioLife Solutions Inc 20260622 0 26.05 26.31 24.88 24.9 660100 24.9 down up incorrect
BLIN.US Bridgeline Digital Inc 20260622 0 1 1.0595 0.98 1.02 45373 1.02 up up correct
BLKB.US Blackbaud Inc 20260622 0 26.38 26.92 25.58 26.54 1277200 26.54 up up correct
BLMN.US Bloomin' Brands Inc 20260622 0 8.18 8.56 8.12 8.33 2748100 8.33 up up correct
BLNK.US Blink Charging Co 20260622 0 0.65 0.69 0.6384 0.6526 2399155 0.6526 up up correct
BLRX.US BioLineRx Ltd 20260622 0 3.21 3.37 3.15 3.24 12000 3.24 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260622 0 8.13 8.465 7.86 8.12 931060 8.12 down down correct
BMBL.US Bumble Inc 20260622 0 2.98 2.98 2.71 2.79 3450106 2.79 down down correct
BMEA.US Biomea Fusion Inc 20260622 0 1.18 1.28 1.18 1.23 1067715 1.23 up down incorrect
BMRA.US Biomerica Inc 20260622 0 1.82 2.09 1.82 1.85 21500 1.85 up up correct
BMRC.US Bank of Marin Bancorp 20260622 0 25.81 26.25 25.72 25.86 110600 25.86 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260622 0 55.51 56.31 54.96 55.9 3014600 55.9 up up correct
BNGO.US Bionano Genomics Inc 20260622 0 1.14 1.17 1.14 1.15 68800 1.15 up up correct
BNR.US Burning Rock Biotech Limited 20260622 0 7.5 7.73 7.23 7.73 39000 7.73 up down incorrect
BNTC.US Benitec Biopharma Inc 20260622 0 12.28 12.58 11.95 12.3 119900 12.3 up up correct
BNTX.US BioNTech SE 20260622 0 89.885 91.9 89.71 90.19 887500 90.19 up up correct
BOKF.US BOK Financial Corporation 20260622 0 131.04 132.94 130.59 132.88 319600 132.88 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260622 0 4 4.0699 3.75 4.01 52862 4.01 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260622 0 1.24 1.24 1.21 1.21 10600 1.21 down up incorrect
BOOM.US DMC Global Inc 20260622 0 6.97 7.1 6.93 7.04 207500 7.04 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260622 0 4.35 4.36 4.28 4.33 18100 4.33 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260622 0 24.55 24.9 24.4 24.4 20700 24.4 down down correct
BOXL.US Boxlight Corporation 20260622 0 3.61 4.2162 3.51 3.5819 643447 3.5819 down down correct
BPOP.US Popular Inc 20260622 0 160.35 162.87 160.3 162.73 558800 162.73 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260622 0 25.23 25.23 25.23 25.23 2136 25.1023
BPRN.US The Bank of Princeton 20260622 0 38.35 38.35 36.91 36.94 11100 36.94 down down correct
BPTH.US Bio 20260622 0 0.03 0.03 0.03 0.03 6400 0.03
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260622 0 16.72 16.72 16.38 16.38 13500 16.38 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20260622 0 13.835 14.05 13.78 13.851 51300 13.851 up up correct
BPYPO.US Brookfield Property Partners L.P 20260622 0 15.25 15.35 15.05 15.31 24600 15.31 up up correct
BPYPP.US Brookfield Property Partners L.P 20260622 0 15.72 15.749 15.5 15.6 10500 15.6 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260622 0 1.77 1.785 1.65 1.7 80186 1.7 down down correct
BRID.US Bridgford Foods Corporation 20260622 0 6.76 6.76 6.76 6.76 500 6.76
BRKR.US Bruker Corporation 20260622 0 57.49 58.08 56.31 56.53 2481500 56.53 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260622 0 1.05 1.075 1.01 1.05 178700 1.05
BRTX.US BioRestorative Therapies Inc. Common Stock 20260622 0 0.4 0.4281 0.3901 0.409 650071 0.409 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260622 0 19.62 20.315 18.78 19.21 3026600 19.21 down down correct
BSBK.US Bogota Financial Corp 20260622 0 8.91 9.15 8.91 9.13 5629 9.13 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260622 0 15.62 15.69 15.3 15.62 36666 15.62
BSFC.US Blue Star Foods Corp. Common Stock 20260622 0 0.001 0.001 0.001 0.001 1010700 0.001
BSRR.US Sierra Bancorp 20260622 0 39.57 40.39 35.26 39.31 95200 39.31 down down correct
BSVN.US Bank7 Corp 20260622 0 45.5 46.07 45.24 45.65 10200 45.65 up up correct
BSY.US Bentley Systems Incorporated 20260622 0 28.94 29.37 28.42 28.87 3533500 28.87 down down correct
BTAI.US BioXcel Therapeutics Inc 20260622 0 1.2 1.3 1.2 1.3 780300 1.3 up up correct
BTBD.US BT Brands Inc. Common Stock 20260622 0 1.11 1.13 1.0412 1.06 109369 1.06 down down correct
BTBDW.US BT Brands Inc. Warrant 20260622 0 0.199 0.199 0.199 0.199 2818 0.199
BTBT.US Bit Digital Inc 20260622 0 2.28 2.39 2.2 2.23 41106800 2.23 down up incorrect
BTCS.US BTCS Inc. Common Stock 20260622 0 1.12 1.225 1.105 1.11 996700 1.11 down down correct
BTCY.US Biotricity Inc. Common Stock 20260622 0 0.1052 0.134 0.1052 0.1298 172040 0.1298 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260622 0 9.31 9.435 9.3 9.42 678700 9.3615 up up correct
BUSE.US First Busey Corporation 20260622 0 28.17 28.59 28.14 28.52 607132 28.2691 up up correct
BVS.US Bioventus Inc 20260622 0 8.7 9.03 8.63 8.79 575200 8.79 up down incorrect
BWAY.US BrainsWay Ltd 20260622 0 14.99 15 14.33 14.38 117400 14.38 down down correct
BWB.US Bridgewater Bancshares Inc 20260622 0 19.69 20 19.615 19.93 201700 19.93 up up correct
BWEN.US Broadwind Inc 20260622 0 5.06 5.4 4.9 5.04 722133 5.04 down down correct
BWFG.US Bankwell Financial Group Inc 20260622 0 56.02 57.43 55.77 56.26 140885 56.26 up up correct
BWMN.US Bowman Consulting Group Ltd 20260622 0 30.15 30.79 29.43 29.65 103679 29.65 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260622 0 18.06 18.06 17.335 17.46 50300 17.46 down down correct
BYFC.US Broadway Financial Corporation 20260622 0 9.7 9.7 9.3 9.58 45700 9.58 down down correct
BYND.US Beyond Meat Inc 20260622 0 0.704 0.723 0.69 0.698 22020200 0.698 down down correct
BYRN.US Byrna Technologies Inc 20260622 0 5.84 5.87 5.55 5.6 288500 5.6 down down correct
BYSI.US BeyondSpring Inc 20260622 0 1.62 1.65 1.55 1.615 8200 1.615 down down correct
BZ.US Kanzhun Ltd ADR 20260622 0 13.53 13.63 13.31 13.58 2508100 13.58 up up correct
BZUN.US Baozun Inc 20260622 0 2.79 2.825 2.715 2.72 241200 2.72 down down correct
CAAS.US China Automotive Systems Inc 20260622 0 4.41 4.52 4.4 4.4 25500 4.4 down down correct
CABA.US Cabaletta Bio Inc 20260622 0 2.99 3.07 2.91 3.01 6505400 3.01 up down incorrect
CAC.US Camden National Corporation 20260622 0 51.34 52.39 49.2 51.86 91900 51.4554 up up correct
CACC.US Credit Acceptance Corporation 20260622 0 576.08 583.04 572.86 577.53 128700 577.53 up up correct
CADCX.US CADCX 20260622 0 23.77 23.77 23.77 23.77 0 23.6206
CADEX.US CADEX 20260622 0 23.86 23.86 23.86 23.86 0 23.6925
CADFX.US CION Ares Diversified Credit Fund W 20260622 0 24.11 24.11 24.11 24.11 0 23.9445
CADL.US Candel Therapeutics Inc. Common Stock 20260622 0 8.41 9.35 8.39 9.15 2201020 9.15 up up correct
CADSX.US CADSX 20260622 0 23.97 23.97 23.97 23.97 0 23.8116
CADUX.US CADUX 20260622 0 24.08 24.08 24.08 24.08 0 23.9045
CADWX.US CADWX 20260622 0 23.93 23.93 23.93 23.93 0 23.7655
CAKE.US The Cheesecake Factory Incorporated 20260622 0 77.56 78.64 76.38 76.91 973400 76.91 down down correct
CALA.US Calithera Biosciences Inc 20260622 0 0.0004 0.0004 0.0004 0.0004 1132 0.0004
CALM.US Cal 20260622 0 76.9 77.72 74.87 75.97 976200 75.97 down down correct
CAMP.US CalAmp Corp 20260622 0 4.18 4.3 3.98 4.2 116100 4.2 up up correct
CAMT.US Camtek Ltd 20260622 0 200.54 204.49 194.25 195.72 428300 195.72 down down correct
CAN.US Canaan Inc 20260622 0 0.335 0.375 0.335 0.351 12801500 0.351 up up correct
CAPR.US Capricor Therapeutics Inc 20260622 0 29.5 30.19 28.89 29.34 1758600 29.34 down down correct
CAR.US Avis Budget Group Inc 20260622 0 187.65 189.94 184.46 186.28 329800 186.28 down down correct
CARE.US Carter Bankshares Inc 20260622 0 31.08 31.61 30.99 31.52 432500 31.52 up up correct
CARG.US CarGurus Inc 20260622 0 29.75 30.79 29.377 30.08 1384400 30.08 up up correct
CARV.US Carver Bancorp Inc 20260622 0 1.45 1.45 1.34 1.45 3994 1.45
CASH.US Meta Financial Group Inc 20260622 0 82.08 83.47 82.08 82.52 239500 82.52 up up correct
CASS.US Cass Information Systems Inc 20260622 0 49.36 51.6 48.74 49.35 67200 49.35 down down correct
CASY.US Casey's General Stores Inc 20260622 0 845 845 830.56 831.67 378200 831.67 down down correct
CATY.US Cathay General Bancorp 20260622 0 59.12 60.13 59.12 59.95 479400 59.95 up up correct
CBAN.US Colony Bankcorp Inc 20260622 0 20.57 20.86 20.52 20.71 151800 20.71 up up correct
CBAT.US CBAK Energy Technology Inc 20260622 0 0.66 0.67 0.64 0.64 233600 0.64 down down correct
CBFV.US CB Financial Services Inc 20260622 0 36.99 36.99 35.35 35.35 6433 35.35 down up incorrect
CBIO.US Catalyst Biosciences Inc 20260622 0 17.9 18.85 17.49 17.57 307100 17.57 down up incorrect
CBNK.US Capital Bancorp Inc 20260622 0 33.15 33.99 33.08 33.46 59200 33.46 up up correct
CBOE.US Cboe Global Markets Inc 20260622 0 251.4 258.87 247.71 255.98 2369100 255.98 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260622 0 47.98 48.43 45.62 46.12 1083700 45.8941 down down correct
CBSH.US Commerce Bancshares Inc 20260622 0 54.87 55.55 54.86 55.08 1088700 55.08 up up correct
CCAP.US Crescent Capital BDC Inc 20260622 0 11.16 11.33 11.13 11.185 212000 10.8461 up up correct
CCB.US Coastal Financial Corporation 20260622 0 71.46 72.355 69.9 72.06 108023 72.06 up up correct
CCBG.US Capital City Bank Group Inc 20260622 0 47.36 47.9 46.56 46.86 86422 46.86 down down correct
CCCC.US C4 Therapeutics Inc 20260622 0 4.17 4.41 4.1 4.12 2995800 4.12 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260622 0 25.9 25.93 25.23 25.56 118700 25.3662 down down correct
CCEL.US Cryo 20260622 0 3.79 3.79 3.79 3.79 700 3.79
CCEP.US Coca 20260622 0 96.25 98.07 95.96 96.98 1457200 96.98 up up correct
CCLFX.US CCLFX 20260622 0 10.46 10.46 10.46 10.46 0 10.2246
CCNE.US CNB Financial Corporation 20260622 0 32.17 32.51 32.14 32.32 112400 32.32 up up correct
CCNEP.US CNB Financial Corporation 20260622 0 24.75 24.75 24.75 24.75 0 24.75
CCOI.US Cogent Communications Holdings Inc 20260622 0 14.04 15.88 13.69 14.66 1911300 14.66 up up correct
CCRN.US Cross Country Healthcare Inc 20260622 0 13.18 13.19 13.16 13.17 1246000 13.17 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260622 0 34.1 34.755 32.79 33.17 240100 33.17 down down correct
CCXI.US ChemoCentryx Inc 20260622 0 10.3 10.5 10.3 10.37 16100 10.37 up up correct
CD.US Chindata Group Holdings Limited 20260622 0 4.86 5.26 4.655 4.67 283200 4.67 down up incorrect
CDLX.US Cardlytics Inc 20260622 0 5.12 5.24 4.75 5.22 112900 5.22 up up correct
CDNA.US CareDx Inc 20260622 0 26.23 26.78 24.9 25.05 735800 25.05 down down correct
CDNS.US Cadence Design Systems Inc 20260622 0 392 392 378.2 389.04 3015600 389.04 down down correct
CDW.US CDW Corporation 20260622 0 128.37 128.37 123.09 123.57 1760600 123.57 down down correct
CDXS.US Codexis Inc 20260622 0 2.6 2.6 2.35 2.37 1052900 2.37 down down correct
CDZI.US Cadiz Inc 20260622 0 4.08 4.1 3.875 4 714742 4 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260622 0 22.9 23.4 22.8 23.4 4900 22.8368 up up correct
CEDAX.US CEDAX 20260622 0 21.6 21.6 21.6 21.6 0 21.3301
CEDTX.US CEDTX 20260622 0 21.44 21.44 21.44 21.44 0 21.1983
CELC.US Celcuity Inc 20260622 0 88.56 91.265 87.01 89.93 884300 89.93 up up correct
CELH.US Celsius Holdings Inc 20260622 0 30.71 30.74 29.08 29.12 7600000 29.12 down down correct
CELU.US Celularity Inc 20260622 0 0.731 0.7599 0.73 0.758 25408 0.758 up up correct
CELUW.US Celularity Inc 20260622 0 0.004 0.005 0.004 0.005 6437 0.005 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260622 0 0.0283 0.0283 0.0283 0.0283 823 0.0283
CENT.US Central Garden & Pet Company 20260622 0 43.08 43.56 42.6912 42.96 54266 42.96 down down correct
CENTA.US Central Garden & Pet Company 20260622 0 37.86 38.13 37.61 37.71 287200 37.71 down down correct
CENX.US Century Aluminum Company 20260622 0 50.92 51.05 48.1 49.53 3154200 49.53 down down correct
CERS.US Cerus Corporation 20260622 0 2.67 2.69 2.52 2.6 1935400 2.6 down down correct
CERT.US Certara Inc 20260622 0 5.48 5.79 5.305 5.34 4303000 5.34 down down correct
CETX.US Cemtrex Inc 20260622 0 3.82 3.93 3.72 3.83 36001 3.83 up up correct
CEVA.US CEVA Inc 20260622 0 51.23 51.6 47.78 48.41 582800 48.41 down down correct
CFBK.US CF Bankshares Inc 20260622 0 30.07 30.55 29.75 30.1 63000 30.0147 up down incorrect
CFFI.US C&F Financial Corporation 20260622 0 78 78.17 75.73 75.73 5353 75.73 down down correct
CFFN.US Capitol Federal Financial Inc 20260622 0 8.11 8.25 8.11 8.19 775300 8.19 up up correct
CG.US The Carlyle Group Inc 20260622 0 44.76 45.27 43.98 44.57 1887700 44.57 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260622 0 16.45 16.45 16.15 16.15 17300 16.15 down down correct
CGBD.US TCG BDC Inc 20260622 0 10.92 11.09 10.7 10.73 641400 10.3842 down down correct
CGC.US Canopy Growth Corporation 20260622 0 0.96 1 0.95 0.957 3934000 0.957 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260622 0 22.25 22.25 22.25 22.25 0 21.858
CGEM.US Cullinan Oncology Inc 20260622 0 15.27 17.4 15.26 17.3 1497000 17.3 up down incorrect
CGEN.US Compugen Ltd 20260622 0 2.02 2.095 2.02 2.07 235134 2.07 up down incorrect
CGNT.US Cognyte Software Ltd 20260622 0 8.15 8.3 7.9836 8.13 613611 8.13 down down correct
CGNX.US Cognex Corporation 20260622 0 67.29 67.77 66.35 67.6 1631600 67.6 up up correct
CGO.US Calamos Global Total Return Fund 20260622 0 13.95 14.07 13.95 13.98 25500 13.886 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260622 0 1.46 1.76 1.45 1.68 4065200 1.68 up up correct
CHCI.US Comstock Holding Companies Inc 20260622 0 15 15.22 14.9 15 24000 15
CHCO.US City Holding Company 20260622 0 126.86 129.43 126.86 127.82 118800 126.9912 up up correct
CHDN.US Churchill Downs Incorporated 20260622 0 87.66 88.85 86.12 86.35 884700 86.35 down down correct
CHEF.US The Chefs' Warehouse Inc 20260622 0 95.47 97.63 93.77 93.79 485800 93.79 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260622 0 13.27 13.5 13.15 13.18 313500 13.0856 down down correct
CHKP.US Check Point Software Technologies Ltd 20260622 0 120.81 124.66 119.04 120.3 1066000 120.3 down down correct
CHMG.US Chemung Financial Corporation 20260622 0 71.02 71.95 70.1 71.45 39100 71.45 up up correct
CHNR.US China Natural Resources Inc 20260622 0 4.23 4.23 3.96 4.21 13100 4.21 down down correct
CHRS.US Coherus BioSciences Inc 20260622 0 1.47 1.565 1.43 1.48 922200 1.48 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260622 0 185.04 189.6 184.36 187.07 1459300 187.07 up up correct
CHSCL.US CHS Inc 20260622 0 25.42 25.58 25.35 25.35 25300 25.35 down up incorrect
CHSCM.US CHS Inc 20260622 0 24.72 24.799 24.61 24.62 29700 24.62 down up incorrect
CHSCN.US CHS Inc 20260622 0 25.08 25.18 24.95 25.01 15200 25.01 down down correct
CHSCO.US CHS Inc 20260622 0 26.23 26.23 25.75 25.75 22400 25.75 down down correct
CHSCP.US CHS Inc 20260622 0 27.5 27.6 27.33 27.33 21300 27.33 down up incorrect
CHTR.US Charter Communications Inc 20260622 0 125.27 128.77 124.05 125.54 3727400 125.54 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260622 0 9.05 9.18 8.95 8.99 207000 8.9288 down down correct
CHY.US Calamos Convertible and High Income Fund 20260622 0 13.57 13.64 13.41 13.46 181900 13.3616 down down correct
CIFR.US Cipher Mining Inc 20260622 0 29.215 30.14 27.87 28.14 18875916 28.14 down down correct
CIGI.US Colliers International Group Inc 20260622 0 91.12 92.08 89.32 89.61 198400 89.4651 down down correct
CINF.US Cincinnati Financial Corporation 20260622 0 170.56 175.34 170.56 172.46 929700 171.52 up up correct
CIVB.US Civista Bancshares Inc 20260622 0 26.76 27.16 26.44 26.82 111700 26.82 up up correct
CIZN.US Citizens Holding Company 20260622 0 9.38 9.38 9.25 9.25 4800 9.25 down down correct
CLAR.US Clarus Corporation 20260622 0 3.1 3.16 2.97 3.02 217400 3.02 down down correct
CLBK.US Columbia Financial Inc 20260622 0 20.02 20.19 19.74 19.78 399605 8.9909 down down correct
CLBT.US Cellebrite DI 20260622 0 12.45 12.79 12.165 12.42 1961700 12.42 down down correct
CLDX.US Celldex Therapeutics Inc 20260622 0 32.9 33.46 32.26 33.41 1957800 33.41 up down incorrect
CLFD.US Clearfield Inc 20260622 0 40.88 41.59 38.93 40.01 231000 40.01 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260622 0 0.34 0.34 0.32 0.338 25400 0.338 down down correct
CLIR.US ClearSign Technologies Corporation 20260622 0 3.89 3.94 3.62 3.72 19000 3.72 down up incorrect
CLLS.US Cellectis S.A 20260622 0 2.86 2.86 2.79 2.82 21500 2.82 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260622 0 32.95 33.29 32.17 33.25 641600 33.25 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260622 0 1.87 1.88 1.78 1.79 1572200 1.79 down down correct
CLNN.US Clene Inc 20260622 0 6.08 6.46 5.8 5.89 203600 5.89 down down correct
CLOV.US Clover Health Investments Corp 20260622 0 4.95 5.22 4.9257 5.14 6937215 5.14 up down incorrect
CLPS.US CLPS Incorporation 20260622 0 0.95 1 0.94 0.97 11500 0.97 up up correct
CLPT.US ClearPoint Neuro Inc 20260622 0 17.89 18.35 16.96 17.06 870000 17.06 down down correct
CLRB.US Cellectar Biosciences Inc 20260622 0 2.73 2.88 2.55 2.57 96025 2.57 down up incorrect
CLRO.US ClearOne Inc 20260622 0 3.59 3.59 3.08 3.38 19500 3.38 down down correct
CLSK.US CleanSpark Inc 20260622 0 17.45 19.05 17.16 17.45 30281700 17.45
CLST.US Catalyst Bancorp Inc. Common Stock 20260622 0 16.28 16.5 16.28 16.47 3700 16.47 up up correct
CLVR.US Clever Leaves Holdings Inc 20260622 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260622 0 1.65 1.9 1.65 1.82 332353 1.82 up up correct
CMCO.US Columbus McKinnon Corporation 20260622 0 14.69 14.82 14.25 14.55 492800 14.55 down down correct
CMCSA.US Comcast Corporation 20260622 0 22.25 22.6 22.13 22.32 46066700 22.02 up up correct
CMCT.US CIM Commercial Trust Corporation 20260622 0 3.83 4.04 3.37 3.43 36600 3.43 down down correct
CME.US CME Group Inc 20260622 0 247.25 248.58 244.67 245.2 3046000 245.2 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260622 0 1.56 1.622 1.48 1.51 33900 1.51 down down correct
CMPR.US Cimpress plc 20260622 0 84.71 87.46 84.48 86.66 193500 86.66 up down incorrect
CMPS.US COMPASS Pathways plc 20260622 0 12.795 13.15 12.4 12.63 3294361 12.63 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260622 0 2.04 2.1 2.015 2.1 3390340 2.1 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260622 0 2.37 2.46 2.3 2.42 1014000 2.42 up up correct
CNDT.US Conduent Incorporated 20260622 0 1.38 1.388 1.29 1.31 1229100 1.31 down down correct
CNET.US ZW Data Action Technologies Inc 20260622 0 0.92 1 0.91 0.96 9500 0.96 up up correct
CNEY.US CN Energy Group. Inc 20260622 0 0.769 0.795 0.706 0.714 27500 0.714 down down correct
CNOB.US ConnectOne Bancorp Inc 20260622 0 32.5 32.95 32.5 32.7 379200 32.7 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260622 0 24.95 25 24.935 25 1800 25 up up correct
CNRLX.US CNRLX 20260622 0 16.77 16.77 16.77 16.77 0 16.77
CNROX.US CNROX 20260622 0 4.68 4.68 4.68 4.68 0 4.3751
CNSP.US CNS Pharmaceuticals Inc 20260622 0 4.64 4.64 4.28 4.28 9300 4.28 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260622 0 40.07 40.18 39.98 40.18 3758569 40.18 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260622 0 2.13 2.13 1.925 1.99 1247008 1.99 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260622 0 0.631 0.695 0.61 0.63 3965000 0.63 down down correct
CNTY.US Century Casinos Inc 20260622 0 1.39 1.41 1.34 1.37 134662 1.37 down down correct
CNXC.US Concentrix Corporation 20260622 0 24.72 25.29 23.78 23.93 2046900 23.5373 down down correct
CNXN.US PC Connection Inc 20260622 0 70.74 71.51 69.27 69.29 186100 69.29 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260622 0 84.45 85.15 82.36 82.88 763300 82.88 down down correct
COCP.US Cocrystal Pharma Inc 20260622 0 1 1.04 1 1 104400 1
CODA.US Coda Octopus Group Inc 20260622 0 10.02 10.2695 9.64 9.66 138600 9.66 down down correct
CODX.US Co 20260622 0 3.23 3.33 3.11 3.12 170575 3.12 down down correct
COF.US PN 20260622 0 15.31 15.3602 15.22 15.23 53502 15.23 down down correct
COFS.US ChoiceOne Financial Services Inc 20260622 0 31.94 32.34 31.84 32.08 70228 32.08 up up correct
COGT.US Cogent Biosciences Inc 20260622 0 35.34 36.03 35.02 35.84 3175459 35.84 up up correct
COHR.US Coherent Inc 20260622 0 395.04 439.68 380.01 425.48 9178100 425.48 up up correct
COHU.US Cohu Inc 20260622 0 70.41 70.92 68.75 70.07 897700 70.07 down down correct
COIN.US Coinbase Global Inc 20260622 0 164.95 176.48 163.05 164.84 8507100 164.84 down down correct
COKE.US Coca 20260622 0 181.93 183.83 178.12 178.9 306300 178.6494 down down correct
COLB.US Columbia Banking System Inc 20260622 0 30.56 31 30.56 30.87 2685000 30.87 up up correct
COLL.US Collegium Pharmaceutical Inc 20260622 0 33.54 33.86 32.9 33.45 477323 33.45 down down correct
COLM.US Columbia Sportswear Company 20260622 0 66.54 67.04 64.62 64.78 895200 64.78 down down correct
COMS.US COMSovereign Holding Corp 20260622 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 20260622 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260622 0 6.75 7.6 6.56 6.672 61500 6.64 down down correct
CORT.US Corcept Therapeutics Incorporated 20260622 0 80.7 82 77.38 79.71 882700 79.71 down down correct
COST.US Costco Wholesale Corporation 20260622 0 948.565 956.23 942.53 951.35 2191926 949.8399 up up correct
CPHC.US Canterbury Park Holding Corporation 20260622 0 15.775 16.1 15.5501 15.93 6848 15.8614 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260622 0 5.76 5.91 5.55 5.57 50300 4.3957 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260622 0 0.11 0.121 0.11 0.116 703730 1.16 up up correct
CPRDX.US CPRDX 20260622 0 11.31 11.31 11.31 11.31 0 11.2453
CPREX.US CPREX 20260622 0 11.31 11.31 11.31 11.31 0 11.2434
CPRSX.US CPRSX 20260622 0 11.31 11.31 11.31 11.31 0 11.2533
CPRT.US Copart Inc 20260622 0 29.81 29.92 29.41 29.48 12441100 29.48 down down correct
CPRTX.US CPRTX 20260622 0 11.29 11.29 11.29 11.29 0 11.2333
CPRX.US Catalyst Pharmaceuticals Inc 20260622 0 31.38 31.4 31.36 31.38 2097200 31.38
CPSH.US CPS Technologies Corporation 20260622 0 6.35 6.47 5.77 6.25 1631400 6.25 down down correct
CPSS.US Consumer Portfolio Services Inc 20260622 0 9.67 9.67 9.51 9.53 14200 9.53 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260622 0 12.96 12.96 12.8 12.82 58000 12.6826 down down correct
CRAI.US CRA International Inc 20260622 0 137.46 140.81 133.96 140.28 143900 140.28 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260622 0 8.28 8.62 8.26 8.31 295900 8.31 up up correct
CRBU.US Caribou Biosciences Inc 20260622 0 1.63 1.7 1.62 1.64 1771515 1.64 up up correct
CRCT.US Cricut Inc 20260622 0 4.46 4.475 4.35 4.37 379900 4.2711 down down correct
CRDF.US Cardiff Oncology Inc 20260622 0 1.28 1.43 1.27 1.3 1070000 1.3 up up correct
CRDFX.US CRDFX 20260622 0 22.25 22.25 22.25 22.25 0 21.669
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260622 0 22.25 22.25 22.25 22.25 0 21.816
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260622 0 1.05 1.07 1.05 1.06 280900 1.06 up up correct
CRDLX.US CRDLX 20260622 0 22.24 22.24 22.24 22.24 0 21.834
CRDTX.US Griffin Inst Access Credit Fund CL A 20260622 0 22.26 22.26 22.26 22.26 0 21.8388
CREDX.US CREDX 20260622 0 8.01 8.01 8.01 8.01 0 7.9498
CREG.US China Recycling Energy Corporation 20260622 0 2.62 2.77 2.24 2.32 289000 2.32 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260622 0 11.73 11.75 11.38 11.57 161200 11.57 down down correct
CREX.US Creative Realities Inc 20260622 0 3.99 4.07 3.92 3.95 17500 3.95 down down correct
CRIS.US Curis Inc 20260622 0 0.42 0.44 0.39 0.43 23325 8.6 up up correct
CRKN.US Crown ElectroKinetics Corp 20260622 0 0.159 0.159 0.159 0.159 0 0.159
CRMD.US CorMedix Inc 20260622 0 8.7 9.06 8.7 8.82 1957800 8.82 up up correct
CRMT.US America's Car 20260622 0 3.53 3.53 2.87 3.01 48260800 3.01 down down correct
CRNC.US Cerence Inc 20260622 0 10.61 11.06 10.34 10.56 1197900 10.56 down down correct
CRNT.US Ceragon Networks Ltd 20260622 0 2.71 2.8904 2.66 2.67 788728 2.67 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260622 0 35.91 37.07 35.28 35.38 963800 35.38 down down correct
CRON.US Cronos Group Inc 20260622 0 2.69 2.725 2.65 2.65 784400 2.65 down down correct
CROX.US Crocs Inc 20260622 0 124.93 127.82 123.48 123.8 1150300 123.8 down down correct
CRSP.US CRISPR Therapeutics AG 20260622 0 54.85 56.076 54.08 54.36 1135600 54.36 down down correct
CRSR.US Corsair Gaming Inc 20260622 0 8.96 9.43 8.93 9.24 2023400 9.24 up up correct
CRTD.US Creatd Inc 20260622 0 6.5 6.5 6.5 6.5 384 6.5
CRTO.US Criteo S.A 20260622 0 17.28 17.35 16.48 16.57 583700 16.57 down up incorrect
CRUS.US Cirrus Logic Inc 20260622 0 167.29 168.87 165.16 165.41 521100 165.41 down up incorrect
CRVL.US CorVel Corporation 20260622 0 58.29 60.41 57.3 57.6 275700 57.6 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260622 0 12.46 12.83 12.25 12.56 1388500 12.56 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20260622 0 685.07 712.18 673.1952 675.44 13743284 168.86 down up incorrect
CRWS.US Crown Crafts Inc 20260622 0 2.75 2.81 2.74 2.74 48700 2.74 down down correct
CSBR.US Champions Oncology Inc 20260622 0 6.5 7 6.14 6.25 4700 6.25 down down correct
CSCO.US Cisco Systems Inc 20260622 0 119.6 122.09 119.6 121.53 20174100 121.0771 up up correct
CSGP.US CoStar Group Inc 20260622 0 30.05 31.04 29.08 29.22 7025600 29.22 down down correct
CSIQ.US Canadian Solar Inc 20260622 0 16.41 16.5 15.7 16.02 1635600 16.02 down down correct
CSPI.US CSP Inc 20260622 0 8.54 8.69 8.21 8.51 33600 8.51 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260622 0 20.69 20.77 20.41 20.41 340590 20.2759 down up incorrect
CSTE.US Caesarstone Ltd 20260622 0 1.85 1.87 1.82 1.82 23745 1.82 down down correct
CSTL.US Castle Biosciences Inc 20260622 0 21.29 21.47 20.64 21.2 429400 21.2 down down correct
CSWC.US Capital Southwest Corporation 20260622 0 23.07 23.38 23.05 23.2 535200 23.0123 up up correct
CSX.US CSX Corporation 20260622 0 45.67 46.34 45.51 46.2 8668600 46.2 up up correct
CTAS.US Cintas Corporation 20260622 0 169.38 171.15 168.58 169.45 1363300 169.45 up up correct
CTBI.US Community Trust Bancorp Inc 20260622 0 68.35 69.52 68.35 68.96 97000 68.96 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260622 0 3.82 3.945 3.77 3.86 1885408 3.86 up up correct
CTMX.US CytomX Therapeutics Inc 20260622 0 2.98 3.078 2.95 3.04 3780400 3.04 up up correct
CTRE.US CareTrust REIT Inc 20260622 0 36.99 37.605 36.794 37.49 2872200 37.1287 up up correct
CTRM.US Castor Maritime Inc 20260622 0 2.13 2.3 2.12 2.12 96100 2.12 down down correct
CTRN.US Citi Trends Inc 20260622 0 60.66 64.43 59.74 63.59 283500 63.59 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260622 0 43.01 44.57 40.77 41.83 21961000 41.83 down down correct
CTSO.US Cytosorbents Corporation 20260622 0 0.426 0.43 0.412 0.413 47300 0.413 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20260622 0 0.563 0.6 0.563 0.569 423500 0.569 up up correct
CUE.US Cue Biopharma Inc 20260622 0 27.72 33.03 25.41 30.73 121072 30.73 up up correct
CUEN.US Cuentas Inc 20260622 0 0.3245 0.3596 0.3098 0.3149 45069 0.3149 down down correct
CURI.US CuriosityStream Inc 20260622 0 2.51 2.585 2.42 2.44 361300 2.44 down down correct
CVBF.US CVB Financial Corp 20260622 0 20.78 21.17 20.72 21.05 1324700 20.8601 up up correct
CVCO.US Cavco Industries Inc 20260622 0 601.3 608.9 586.58 587.16 81100 587.16 down down correct
CVGI.US Commercial Vehicle Group Inc 20260622 0 4.8 4.91 4.65 4.75 398800 4.75 down down correct
CVLG.US Covenant Logistics Group Inc 20260622 0 42.97 44.44 42.84 43.33 137200 43.33 up up correct
CVLT.US Commvault Systems Inc 20260622 0 130 131.73 123.89 126.01 1092300 126.01 down down correct
CVRX.US CVRx Inc. Common Stock 20260622 0 4.93 5.15 4.76 4.86 434800 4.86 down down correct
CVV.US CVD Equipment Corporation 20260622 0 7.89 8.2 7.52 7.87 140800 7.87 down down correct
CWBC.US Community West Bancshares 20260622 0 25.19 25.5 25.19 25.31 332000 25.31 up up correct
CWCO.US Consolidated Water Co. Ltd 20260622 0 29.88 30.17 28.87 29.02 100315 28.8823 down up incorrect
CWST.US Casella Waste Systems Inc 20260622 0 86.27 86.91 84.45 84.58 583500 84.58 down down correct
CXDO.US Crexendo Inc 20260622 0 7.06 7.295 6.77 7.01 670600 7.01 down down correct
CYAN.US Cyanotech Corporation 20260622 0 0.39 0.39 0.39 0.39 0 0.39
CYCN.US Cyclerion Therapeutics Inc 20260622 0 3.14 3.28 3.025 3.22 20200 3.22 up up correct
CYPS.US Cyclo3pss Corporation 20260622 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260622 0 15.02 15.23 14.37 14.77 477800 14.77 down up incorrect
CYTK.US Cytokinetics Incorporated 20260622 0 80 80.8 78.36 79.17 2888200 79.17 down down correct
CZNC.US Citizens & Northern Corporation 20260622 0 21.6 21.9 21.44 21.55 63600 21.55 down down correct
CZR.US Caesars Entertainment Inc 20260622 0 29.25 29.368 29.25 29.29 3364000 29.29 up up correct
CZWI.US Citizens Community Bancorp Inc 20260622 0 21.31 22.16 21.27 22.13 198600 22.13 up up correct
DAKT.US Daktronics Inc 20260622 0 20.79 21.1 20.67 20.89 428800 20.89 up up correct
DARE.US Daré Bioscience Inc 20260622 0 2.2 2.21 2.05 2.05 188700 2.05 down down correct
DBGI.US Digital Brands Group Inc 20260622 0 0.018 0.0181 0.0168 0.0173 974300 0.692 down down correct
DBVT.US DBV Technologies S.A 20260622 0 15.78 16.14 15.43 15.7 437200 15.7 down down correct
DBX.US Dropbox Inc 20260622 0 25.97 26.31 25.47 25.8 4928800 25.8 down down correct
DCBO.US Docebo Inc 20260622 0 17.09 17.47 16.46 16.83 73521 16.83 down down correct
DCGO.US DocGo Inc 20260622 0 0.52 0.554 0.515 0.533 870500 0.533 up up correct
DCOM.US Dime Community Bancshares Inc 20260622 0 39.03 39.56 39.03 39.16 170500 38.9221 up down incorrect
DCTH.US Delcath Systems Inc 20260622 0 11.71 11.8 11.42 11.51 383500 11.51 down down correct
DDOG.US Datadog Inc 20260622 0 221.765 228.379 216.46 221.37 4290900 221.37 down up incorrect
DFH.US Dream Finders Homes Inc 20260622 0 15.53 15.62 14.38 14.44 569679 14.44 down down correct
DGICA.US Donegal Group Inc 20260622 0 17.43 17.83 17.43 17.5 143300 17.5 up up correct
DGICB.US Donegal Group Inc 20260622 0 21.87 21.87 21 21.06 960 21.06 down down correct
DGII.US Digi International Inc 20260622 0 69.54 70.82 68.12 68.78 264500 68.78 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260622 0 0.778 0.783 0.75 0.751 188700 0.751 down down correct
DHC.US Diversified Healthcare Trust 20260622 0 8.92 9.1 8.77 8.94 1770600 8.9302 up up correct
DHCNI.US DHCNI 20260622 0 18.46 18.58 18.43 18.53 9700 18.1734 up up correct
DHCNL.US Diversified Healthcare Trust 20260622 0 18.95 19 18.69 18.95 18921 18.95
DIBS.US 1stdibs.com Inc. Common Stock 20260622 0 4.3 4.3 4.13 4.16 195800 4.16 down down correct
DIOD.US Diodes Incorporated 20260622 0 125.82 125.99 121.41 122.76 848200 122.76 down up incorrect
DJCO.US Daily Journal Corporation 20260622 0 523.57 529.3 513.92 527.23 36600 527.23 up up correct
DKNG.US DraftKings Inc 20260622 0 25.585 26.42 25.53 25.65 8125300 25.65 up up correct
DLHC.US DLH Holdings Corp 20260622 0 5.5 5.52 5.5 5.52 3000 5.52 up up correct
DLO.US DLocal Limited Class A Common Shares 20260622 0 12.78 12.975 12.14 12.21 2181876 12.21 down down correct
DLPN.US Dolphin Entertainment Inc 20260622 0 1.1 1.23 1.1 1.15 74200 1.15 up up correct
DLTH.US Duluth Holdings Inc 20260622 0 4.24 4.28 3.93 4.01 290000 4.01 down up incorrect
DLTR.US Dollar Tree Inc 20260622 0 112.68 117.48 111.8 113.93 4686800 113.93 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20260622 0 5.85 6.06 5.77 5.89 142600 5.89 up up correct
DMLP.US Dorchester Minerals L.P 20260622 0 25.12 25.85 25.12 25.81 111051 25.81 up up correct
DMRC.US Digimarc Corporation 20260622 0 9.2 9.365 8.53 8.64 197693 8.64 down down correct
DNLI.US Denali Therapeutics Inc 20260622 0 23.9 24.34 23.645 24.05 1612600 24.05 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260622 0 3.6 3.67 3.465 3.5 2793700 3.5 down down correct
DOCU.US DocuSign Inc 20260622 0 42.8 44.207 42.25 42.71 5124400 42.71 down down correct
DOGZ.US Dogness (International) Corporation 20260622 0 1.18 1.2 1.1 1.15 41000 1.15 down down correct
DOMO.US Domo Inc 20260622 0 2.37 2.38 2.17 2.3 2950700 2.3 down down correct
DORM.US Dorman Products Inc 20260622 0 124.89 127.06 123.62 124.72 286500 124.72 down down correct
DOX.US Amdocs Limited 20260622 0 51.5 52.53 49.9 51.69 2694400 51.1183 up up correct
DOYU.US DouYu International Holdings Limited 20260622 0 4.61 4.668 4.5 4.65 19600 4.65 up up correct
DPRO.US Draganfly Inc. Common Shares 20260622 0 5.77 5.77 5.3901 5.52 1289183 5.52 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260622 0 16.63 16.953 16.63 16.764 6500 15.8701 up up correct
DRIO.US DarioHealth Corp 20260622 0 6.73 7.03 6.06 6.34 22266 6.34 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260622 0 1.2 1.26 1.2 1.23 49300 1.23 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260622 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260622 0 12.55 12.645 12.24 12.27 738400 12.27 down down correct
DSAC.US Duddell Street Acquisition Corp 20260622 0 10.05 10.05 10.05 10.05 0 10.05
DSGN.US Design Therapeutics Inc 20260622 0 12.44 13.74 12.44 13.7 823700 13.7 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260622 0 66.17 69.62 65.81 66.46 1101200 66.46 up down incorrect
DSP.US Viant Technology Inc 20260622 0 11.11 11.35 10.5 10.73 335481 10.73 down up incorrect
DSWL.US Deswell Industries Inc 20260622 0 3.61 3.75 3.61 3.65 24400 3.3671 up up correct
DTIL.US Precision BioSciences Inc 20260622 0 6.95 7.2 6.88 7.08 402700 7.08 up up correct
DTSS.US Datasea Inc 20260622 0 0.7459 0.76 0.6802 0.76 48005 0.76 up up correct
DTST.US Data Storage Corporation 20260622 0 3.33 3.5 3.16 3.32 33500 3.32 down down correct
DUO.US Fangdd Network Group Ltd 20260622 0 0.84 0.84 0.8 0.814 26000 0.814 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260622 0 124.58 130 123.03 127.25 1360700 127.25 up up correct
DUOT.US Duos Technologies Group Inc 20260622 0 13.15 13.22 11.92 12.26 575111 12.26 down down correct
DWSN.US Dawson Geophysical Company 20260622 0 4.19 4.68 4.13 4.49 82400 4.49 up up correct
DXCM.US DexCom Inc 20260622 0 71.89 71.92 68.55 69.07 5570700 69.07 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260622 0 0.71 0.71 0.66 0.66 23900 0.66 down up incorrect
DXPE.US DXP Enterprises Inc 20260622 0 174.29 174.29 166.91 169.05 168100 169.05 down up incorrect
DXYN.US The Dixie Group Inc 20260622 0 0.4783 0.4783 0.362 0.3806 7700 0.3806 down up incorrect
DYAI.US Dyadic International Inc 20260622 0 0.78 0.8 0.76 0.78 80600 0.78
DYN.US Dyne Therapeutics Inc 20260622 0 20.175 20.985 20.11 20.87 2560200 20.87 up up correct
EA.US Electronic Arts Inc 20260622 0 202.33 203 202.25 202.97 2119000 202.97 up up correct
EBAY.US eBay Inc 20260622 0 106.51 107.53 104.88 104.94 4243300 104.94 down down correct
EBC.US Eastern Bankshares Inc 20260622 0 20.48 20.79 20.43 20.74 4355200 20.74 up up correct
EBET.US Esports Technologies Inc 20260622 0 0.0001 0.0002 0.0001 0.0001 545 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260622 0 22.97 23.51 22.97 23.2 126000 23.2 up up correct
EBON.US Ebang International Holdings Inc 20260622 0 2.5 2.8 2.375 2.375 26800 2.375 down down correct
ECHO.US Echo Global Logistics Inc 20260622 0 105.4 108.74 104.04 106.4 13210800 106.4 up up correct
ECOR.US electroCore Inc 20260622 0 8.39 8.65 8 8.12 78500 8.12 down down correct
ECPG.US Encore Capital Group Inc 20260622 0 83.83 84.49 82.88 83.95 174700 83.95 up up correct
EDAP.US EDAP TMS S.A 20260622 0 4.88 4.97 4.8001 4.9 38727 4.9 up up correct
EDIT.US Editas Medicine Inc 20260622 0 2.7 2.88 2.692 2.8 2918700 2.8 up up correct
EDRY.US EuroDry Ltd 20260622 0 23.14 24.6881 19.94 20.16 55585 20.16 down down correct
EDSA.US Edesa Biotech Inc 20260622 0 7.39 7.66 6.7 6.81 129500 6.81 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260622 0 0.993 0.993 0.966 0.966 1100 0.966 down down correct
EDUC.US Educational Development Corporation 20260622 0 1.46 1.57 1.46 1.52 51500 1.52 up up correct
EEFT.US Euronet Worldwide Inc 20260622 0 65.84 66.03 63.53 63.73 675500 63.73 down down correct
EEIQ.US Elite Education Group International Limited 20260622 0 3.46 3.655 3.46 3.585 19100 3.585 up up correct
EFOI.US Energy Focus Inc 20260622 0 3.13 3.135 2.96 2.96 20057 2.96 down down correct
EFSC.US Enterprise Financial Services Corp 20260622 0 62.41 63.39 62.41 63.27 272100 63.27 up up correct
EFTR.US Effector Therapeutics Inc 20260622 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260622 0 7.39 7.575 7.05 7.32 359961 7.32 down down correct
EGBN.US Eagle Bancorp Inc 20260622 0 27.6 27.97 27.58 27.82 258200 27.82 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260622 0 30.597 30.597 30.597 30.597 9 30.4457
EGRX.US Eagle Pharmaceuticals Inc 20260622 0 0.615 0.615 0.615 0.615 0 0.615
EH.US EHang Holdings Limited 20260622 0 6.885 7.105 6.64 6.84 1195500 6.84 down down correct
EHTH.US eHealth Inc 20260622 0 1.65 1.72 1.55 1.56 463937 1.56 down down correct
EIOAX.US EIOAX 20260622 0 8.36 8.36 8.36 8.36 0 8.0533
EIOMX.US EIOMX 20260622 0 8.24 8.24 8.24 8.24 0 7.9268
EJH.US E 20260622 0 1.66 1.69 1.53 1.58 9605 1.58 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260622 0 4.04 4.49 3.79 3.81 4472900 3.81 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260622 0 13.98 14.28 12.9 13.89 14400 13.89 down down correct
ELSE.US Electro 20260622 0 7.7 7.7 7.67 7.67 1300 7.67 down down correct
ELTK.US Eltek Ltd 20260622 0 9.62 9.62 9.2 9.47 800 9.47 down down correct
ELYS.US Elys Game Technology Corp 20260622 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260622 0 23.7 23.9 23.13 23.24 26900 23.24 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260622 0 0.63 0.66 0.593 0.623 71260 9.345 down down correct
ENPH.US Enphase Energy Inc 20260622 0 52 55.19 51.6 52.41 5937100 52.41 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260622 0 0.275 0.279 0.27 0.273 947700 0.273 down down correct
ENSG.US The Ensign Group Inc 20260622 0 152.92 157.3 152.38 156.78 889100 156.7156 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260622 0 12.85 13.4 12.65 13.37 225467 13.37 up up correct
ENTG.US Entegris Inc 20260622 0 182.28 186.94 179.71 184 3854700 184 up up correct
ENTX.US Entera Bio Ltd 20260622 0 1.24 2.7799 1.22 1.48 52309152 1.48 up up correct
ENVB.US Enveric Biosciences Inc 20260622 0 1.3 1.41 1.26 1.33 254400 1.33 up down incorrect
ENVX.US Enovix Corporation 20260622 0 7.05 7.28 6.961 7.05 3750200 7.05
EOLS.US Evolus Inc 20260622 0 6.56 6.681 6.42 6.59 375200 6.59 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260622 0 7.67 7.805 7.275 7.34 15418400 7.34 down up incorrect
EPSN.US Epsilon Energy Ltd 20260622 0 5.29 5.37 5.16 5.21 262302 5.21 down down correct
EQ.US Equillium Inc 20260622 0 3.04 3.15 2.82 2.86 277300 2.86 down down correct
EQBK.US Equity Bancshares Inc 20260622 0 46.9 47.23 46.65 46.91 142700 46.7381 up up correct
EQIX.US Equinix Inc. (REIT) 20260622 0 1100.23 1117.6801 1087.55 1115.9399 718400 1115.9399 up up correct
ERAS.US Erasca Inc. Common Stock 20260622 0 13.98 15.24 13.95 15.08 8996600 15.08 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260622 0 11.44 11.74 11.41 11.72 10852100 11.72 up up correct
ERIE.US Erie Indemnity Company 20260622 0 220.97 224.25 210.78 211.65 302900 210.4458 down down correct
ERII.US Energy Recovery Inc 20260622 0 9.42 9.42 8.85 8.9 1374000 8.9 down down correct
ESCA.US Escalade Incorporated 20260622 0 18.65 18.825 18.23 18.66 29991 18.5107 up up correct
ESEA.US Euroseas Ltd 20260622 0 67.56 70.1145 67.56 68.91 67255 68.91 up up correct
ESLT.US Elbit Systems Ltd 20260622 0 784.45 786.4 771.53 774.62 114800 773.62 down down correct
ESPR.US Esperion Therapeutics Inc 20260622 0 3.15 3.16 3.15 3.16 8854600 3.16 up up correct
ESQ.US Esquire Financial Holdings Inc 20260622 0 113.45 117.65 113.1 114.04 108400 114.04 up up correct
ESSC.US East Stone Acquisition Corporation 20260622 0 30.87 30.87 30.78 30.81 2200 30.7354 down down correct
ESTA.US Establishment Labs Holdings Inc 20260622 0 85.67 89.18 85.21 86.06 620400 86.06 up up correct
ETON.US Eton Pharmaceuticals Inc 20260622 0 32.91 33.48 31.95 32.72 225000 32.72 down down correct
ETSY.US Etsy Inc 20260622 0 73.28 74.38 72.48 72.54 2143959 72.54 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260622 0 8.85 9.125 8.61 8.71 209400 8.71 down up incorrect
EVER.US EverQuote Inc 20260622 0 19.93 20.82 19.77 20.51 877600 20.51 up down incorrect
EVFM.US Evofem Biosciences Inc 20260622 0 0.009 0.009 0.007 0.009 586600 0.009
EVGN.US Evogene Ltd 20260622 0 0.52 0.53 0.49 0.5 152500 0.5 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260622 0 1.93 1.995 1.89 1.94 4110300 1.94 up down incorrect
EVGOW.US EVgo Equity Warrants 20260622 0 0.0059 0.0063 0.0049 0.005 180826 0.005 down up incorrect
EVLO.US Evelo Biosciences Inc 20260622 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260622 0 5.59 5.68 5.53 5.54 1688300 5.54 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260622 0 0.0268 0.0268 0.0175 0.0175 15402 0.0175 down down correct
EVOL.US Evolving Systems Inc 20260622 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260622 0 127.57 129.34 126.91 129.13 1061000 129.13 up up correct
EWTX.US Edgewise Therapeutics Inc 20260622 0 37.51 37.51 35.96 36.5 1158300 36.5 down down correct
EXC.US Exelon Corporation 20260622 0 45.99 46.44 45.68 45.94 10142700 45.94 down down correct
EXEL.US Exelixis Inc 20260622 0 52 52.95 50.8 51.35 3504300 51.35 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260622 0 1.615 1.76 1.54 1.64 6068300 1.64 up up correct
EXLS.US ExlService Holdings Inc 20260622 0 25.82 26.01 25.18 25.61 2287900 25.61 down down correct
EXPD.US Expeditors International of Washington Inc 20260622 0 162.79 164.95 162.17 163.15 1472000 163.15 up up correct
EXPE.US Expedia Group Inc 20260622 0 239.68 242.45 232.52 238.02 1581400 238.02 down down correct
EXPO.US Exponent Inc 20260622 0 56.97 56.97 54.07 55.87 960700 55.87 down down correct
EXTR.US Extreme Networks Inc 20260622 0 31.58 32.2899 31.27 31.85 1480499 31.85 up up correct
EYE.US National Vision Holdings Inc 20260622 0 16.98 17.12 16.48 16.96 1769000 16.96 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260622 0 35.2288 35.2288 35.2288 35.2288 13 35.0934
EYES.US Second Sight Medical Products Inc 20260622 0 24.35 24.36 24.35 24.36 400 24.36 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260622 0 13.62 14.01 13.49 13.73 842300 13.73 up up correct
EZGO.US EZGO Technologies Ltd 20260622 0 1.38 1.458 1.35 1.37 166700 1.37 down down correct
EZPW.US EZCORP Inc 20260622 0 31.81 32.46 31.49 31.51 868500 31.51 down down correct
FA.US First Advantage Corporation Common Stock 20260622 0 16.1 16.305 15.82 16.13 1575593 16.13 up up correct
FAMI.US Farmmi Inc 20260622 0 1.27 1.31 0.97 1.06 471900 1.06 down down correct
FANG.US Diamondback Energy Inc 20260622 0 184.78 188.37 184.78 187.8 1864500 187.8 up up correct
FAST.US Fastenal Company 20260622 0 45.97 46.88 45.86 46.12 8617400 46.12 up up correct
FATE.US Fate Therapeutics Inc 20260622 0 2.07 2.225 2.01 2.15 5698135 2.15 up up correct
FB.US Meta Platforms Inc. 20260622 0 44.65 44.66 44.56 44.56 2300 44.223 down down correct
FBIO.US Fortress Biotech Inc 20260622 0 2.99 3.12 2.96 3.08 538200 3.08 up up correct
FBIOP.US Fortress Biotech Inc 20260622 0 20.06 20.13 19.92 19.92 10300 19.92 down down correct
FBIZ.US First Business Financial Services Inc 20260622 0 60.17 61.04 60.12 60.4 54500 60.4 up up correct
FBNC.US First Bancorp 20260622 0 60.86 61.7 60.75 60.8 208572 60.5722 down down correct
FBRT.US PE 20260622 0 19.66 19.66 19.45 19.54 60013 19.0734 down down correct
FBRX.US Forte Biosciences Inc 20260622 0 17.94 19.01 17.76 18.28 233900 18.28 up up correct
FCAP.US First Capital Inc 20260622 0 63.23 63.33 62.49 63 6600 63 down down correct
FCBC.US First Community Bankshares Inc 20260622 0 43.34 44.17 43.26 43.86 81600 43.86 up up correct
FCCO.US First Community Corporation 20260622 0 31.5 32.35 31.5 31.87 56700 31.87 up up correct
FCEL.US FuelCell Energy Inc 20260622 0 23.65 26.24 22.82 24.39 11379200 24.39 up up correct
FCFS.US FirstCash Inc 20260622 0 228.15 230.03 223.48 228.89 379600 228.89 up up correct
FCNCA.US First Citizens BancShares Inc 20260622 0 2076.3601 2100.1599 2072.51 2084.99 70600 2084.99 up up correct
FCNCP.US First Citizens BancShares Inc 20260622 0 20.52 20.52 20.21 20.25 6900 20.25 down down correct
FCREX.US FCREX 20260622 0 11.82 11.82 11.82 11.82 0 11.7339
FCRIX.US FCRIX 20260622 0 11.87 11.87 11.87 11.87 0 11.7808
FCRUX.US FCRUX 20260622 0 11.8 11.8 11.8 11.8 0 11.7179
FCUV.US Focus Universal Inc. Common Stock 20260622 0 0.5985 0.5985 0.46 0.543 74198 2.172 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260622 0 48.93 49.52 48.29 48.6 10400 48.6 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260622 0 9.82 10.889 9.75 10.42 1695200 10.42 up up correct
FDUS.US Fidus Investment Corporation 20260622 0 18.29 18.45 17.92 17.94 331200 17.94 down down correct
FECAX.US FECAX 20260622 0 22.08 22.08 22.08 22.08 0 21.9196
FEIM.US Frequency Electronics Inc 20260622 0 72.65 74.64 67.5 69.73 235600 69.73 down down correct
FELE.US Franklin Electric Co. Inc 20260622 0 104.77 105.32 103.49 104.46 254200 104.46 down down correct
FEMY.US Femasys Inc. Common Stock 20260622 0 4.02 4.45 3.86 4.08 43900 4.08 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260622 0 9.44 9.53 9.12 9.53 443667 9.53 up up correct
FFBC.US First Financial Bancorp 20260622 0 31.67 32.16 31.53 31.94 595200 31.94 up up correct
FFBW.US FFBW Inc 20260622 0 17 17.05 17 17.05 600 17.05 up up correct
FFIN.US First Financial Bankshares Inc 20260622 0 32.77 33.39 32.77 33.09 662400 33.09 up down incorrect
FFIV.US F5 Networks Inc 20260622 0 383.73 392.59 383.64 391.27 616900 391.27 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20260622 0 10.6 10.79 10.35 10.39 29200 10.3793 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20260622 0 20.074 20.09 20 20 3100 20 down up incorrect
FHB.US First Hawaiian Inc 20260622 0 27.98 28.41 27.89 28.34 1602800 28.34 up up correct
FHN.US PF 20260622 0 17.39 17.46 17.335 17.3999 21018 17.1072 up up correct
FHTX.US Foghorn Therapeutics Inc 20260622 0 4.2 4.28 4.14 4.18 202325 4.18 down down correct
FIBK.US First Interstate BancSystem Inc 20260622 0 36.47 36.89 36.33 36.71 888600 36.71 up up correct
FINW.US FinWise Bancorp Common Stock 20260622 0 14.2631 14.2631 14.06 14.06 8324 14.06 down down correct
FISI.US Financial Institutions Inc 20260622 0 37.36 38.03 37.36 37.89 285600 37.89 up up correct
FISV.US Fiserv Inc 20260622 0 47.88 48.78 47.04 47.18 7415500 47.18 down down correct
FITB.US Fifth Third Bancorp 20260622 0 52.95 54.14 52.95 53.61 6431900 53.2323 up up correct
FITBI.US Fifth Third Bancorp 20260622 0 25.75 25.8088 25.72 25.73 18266 25.2439 down down correct
FITBO.US Fifth Third Bancorp 20260622 0 18.47 18.7099 18.33 18.33 30257 18.0221 down down correct
FITBP.US Fifth Third Bancorp 20260622 0 23.84 23.925 23.73 23.765 9462 23.388 down down correct
FIVE.US Five Below Inc 20260622 0 195.95 198.21 192.19 193.45 1197200 193.45 down down correct
FIVN.US Five9 Inc 20260622 0 18.91 19.525 18.15 18.82 3570000 18.82 down down correct
FIZZ.US National Beverage Corp 20260622 0 36.2 36.9 33.86 33.87 460600 30.6152 down down correct
FKWL.US Franklin Wireless Corp 20260622 0 2.6393 2.6393 2.58 2.6 21311 2.6 down down correct
FLEX.US Flex Ltd 20260622 0 151.05 156.26 148.1 155.81 7478700 155.81 up up correct
FLGT.US Fulgent Genetics Inc 20260622 0 18.01 18.3 17.74 17.84 348100 17.84 down down correct
FLL.US Full House Resorts Inc 20260622 0 2.87 2.9 2.7 2.71 160600 2.71 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260622 0 25.05 26.58 24.5 25.19 9287100 25.19 up up correct
FLNT.US Fluent Inc 20260622 0 3.03 3.31 2.89 3.21 58500 3.21 up up correct
FLUX.US Flux Power Holdings Inc 20260622 0 0.86 0.865 0.805 0.805 123500 0.805 down down correct
FLWS.US 1 20260622 0 3.85 3.91 3.5 3.55 398800 3.55 down down correct
FLXN.US Flexion Therapeutics Inc 20260622 0 25.13 25.13 25.05 25.0852 4373 24.8611 down down correct
FLXS.US Flexsteel Industries Inc 20260622 0 64.73 65.2478 63.78 64.84 40986 64.5968 up up correct
FLYW.US Flywire Corporation 20260622 0 15.61 15.86 15.38 15.43 1407600 15.43 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260622 0 28.72 29.16 28.61 28.66 78483 28.4398 down down correct
FMBH.US First Mid Bancshares Inc 20260622 0 45.86 46.495 45.25 46.08 117638 46.08 up down incorrect
FMNB.US Farmers National Banc Corp 20260622 0 14.13 14.31 14.13 14.25 409100 14.25 up up correct
FNKO.US Funko Inc 20260622 0 5.47 5.54 5.23 5.3 621600 5.3 down down correct
FNLC.US The First Bancorp Inc 20260622 0 30.65 33.9 30.65 33.12 119800 32.7624 up up correct
FNWB.US First Northwest Bancorp 20260622 0 10.03 10.3451 10.03 10.16 34647 10.16 up up correct
FNWD.US Finward Bancorp Common Stock 20260622 0 34.19 34.44 33.17 34.44 25900 34.44 up up correct
FORA.US Forian Inc 20260622 0 2.68 2.72 2.68 2.72 625 2.72 up up correct
FORM.US FormFactor Inc 20260622 0 151.31 157.24 148.46 156.66 1210900 156.66 up up correct
FORR.US Forrester Research Inc 20260622 0 6.73 7.19 6.64 7.11 96600 7.11 up up correct
FORTY.US Formula Systems (1985) Ltd 20260622 0 108.95 108.95 108.49 108.49 821 108.49 down down correct
FOSL.US Fossil Group Inc 20260622 0 4.29 4.36 4.105 4.17 612428 4.17 down down correct
FOX.US Fox Corporation 20260622 0 47 47.015 44.21 44.93 3098800 44.93 down down correct
FOXA.US Fox Corporation 20260622 0 51.69 51.84 48.55 49.39 11674300 49.39 down down correct
FOXF.US Fox Factory Holding Corp 20260622 0 18.64 18.67 17.91 17.94 595000 17.94 down down correct
FRAF.US Franklin Financial Services Corporation 20260622 0 61.45 62.04 60.79 62.04 16300 62.04 up up correct
FRBA.US First Bank 20260622 0 16.64 16.85 16.38 16.39 99200 16.39 down up incorrect
FRHC.US Freedom Holding Corp 20260622 0 141.54 145.2 138.52 142.23 190700 142.23 up up correct
FRME.US First Merchants Corporation 20260622 0 40.65 41.48 40.56 41.19 474700 41.19 up up correct
FROG.US JFrog Ltd 20260622 0 82.06 84.3 78.8 79.89 1572700 79.89 down down correct
FROPX.US FROPX 20260622 0 14.48 14.48 14.48 14.48 0 14.3303
FRPH.US FRP Holdings Inc 20260622 0 23.54 23.93 23.54 23.84 40100 23.84 up up correct
FRPT.US Freshpet Inc 20260622 0 55.49 55.49 50.5 50.92 2159300 50.92 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260622 0 8.62 9.06 8.62 8.93 33162600 8.93 up down incorrect
FRST.US Primis Financial Corp 20260622 0 15.44 15.7 15.4 15.48 149000 15.48 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260622 0 1.66 1.76 1.609 1.73 250200 1.73 up up correct
FSBC.US Five Star Bancorp 20260622 0 44.88 46.2 44.77 45.84 156645 45.84 up up correct
FSBW.US FS Bancorp Inc 20260622 0 41.4 41.8 41.08 41.8 17558 41.8 up up correct
FSEA.US First Seacoast Bancorp 20260622 0 16.85 16.85 16.8 16.85 3382 16.85
FSLR.US First Solar Inc 20260622 0 260.39 266.77 259.03 263.11 2081600 263.11 up up correct
FSTR.US L.B. Foster Company 20260622 0 43.09 44 42.98 43.75 97300 43.75 up up correct
FSV.US FirstService Corporation 20260622 0 137.11 137.79 129.64 130.55 243900 130.2696 down down correct
FTCI.US FTC Solar Inc 20260622 0 5.09 5.38 5 5.24 68500 5.24 up down incorrect
FTDR.US Frontdoor Inc 20260622 0 71.56 73 71.43 71.87 1090500 71.87 up up correct
FTEK.US Fuel Tech Inc 20260622 0 1.56 2.35 1.56 1.99 7755316 1.99 up up correct
FTFT.US Future FinTech Group Inc 20260622 0 0.69 0.72 0.69 0.7 13125 2.8 up up correct
FTHM.US Fathom Holdings Inc 20260622 0 1.09 1.15 1.02 1.03 2222130 1.03 down down correct
FTNT.US Fortinet Inc 20260622 0 146.36 149.19 143.59 145.39 5607500 145.39 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260622 0 8.74 8.74 8.715 8.725 58400 8.6981 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260622 0 3.69 3.885 3.63 3.77 2872100 3.77 up up correct
FULT.US Fulton Financial Corporation 20260622 0 22.86 23.22 22.83 23.05 1404200 22.869 up up correct
FULTP.US Fulton Financial Corporation 20260622 0 18.325 18.446 18.2 18.28 3600 17.9603 down down correct
FUNC.US First United Corporation 20260622 0 42.51 43.12 41.79 42.25 12600 42.0078 down down correct
FUND.US Sprott Focus Trust Inc 20260622 0 9.66 9.69 9.61 9.61 10900 9.61 down up incorrect
FUSB.US First US Bancshares Inc 20260622 0 16.25 16.25 16.2 16.2 900 16.2 down down correct
FUTU.US Futu Holdings Limited 20260622 0 96.405 104.13 95.21 99.97 2448300 99.97 up up correct
FVCB.US FVCBankcorp Inc 20260622 0 16.61 16.89 16.61 16.86 348300 16.86 up up correct
FWONA.US Formula One Group 20260622 0 83.71 84.01 82.32 82.39 141000 82.39 down down correct
FWONK.US Formula One Group 20260622 0 90.62 91.085 89 89.35 1913000 89.35 down down correct
FWRD.US Forward Air Corporation 20260622 0 13.61 13.73 13.07 13.71 1212200 13.71 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260622 0 11.79 11.85 11.44 11.56 1107200 11.56 down down correct
FXNC.US First National Corporation 20260622 0 29.47 29.82 29.18 29.35 58500 29.35 down down correct
GABC.US German American Bancorp Inc 20260622 0 44.99 45.7 44.665 45.32 152120 45.32 up up correct
GAIA.US Gaia Inc 20260622 0 2.39 2.54 2.32 2.33 195000 2.33 down down correct
GAIN.US Gladstone Investment Corporation 20260622 0 14.78 14.93 14.7 14.76 208800 14.6067 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260622 0 23.91 23.95 23.845 23.85 13000 23.5483 down down correct
GALT.US Galectin Therapeutics Inc 20260622 0 2.82 2.99 2.78 2.8 260600 2.8 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260622 0 2.33 2.356 2.22 2.26 572700 2.26 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260622 0 0.424 0.443 0.406 0.425 1315900 0.425 up up correct
GANX.US Gain Therapeutics Inc 20260622 0 1.88 1.95 1.8422 1.85 798213 1.85 down down correct
GASS.US StealthGas Inc 20260622 0 8.23 8.5498 8.23 8.45 153047 8.45 up up correct
GBCI.US Glacier Bancorp Inc 20260622 0 48.56 49.32 48.38 48.93 955300 48.6227 up up correct
GBDC.US Golub Capital BDC Inc 20260622 0 12.35 12.57 12.27 12.29 988000 12.29 down up incorrect
GBLI.US Global Indemnity Group LLC 20260622 0 25.15 25.8 25.15 25.23 8100 25.23 up up correct
GBNY.US Generations Bancorp NY Inc 20260622 0 15.08 15.08 15.08 15.08 0 15.08
GCBC.US Greene County Bancorp Inc 20260622 0 29.24 29.99 29 29.09 102600 29.09 down down correct
GCMG.US GCM Grosvenor Inc 20260622 0 12.11 12.33 12 12.13 357846 12.13 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260622 0 21.79 21.79 21.79 21.79 0 21.79
GDEV.US Nexters Inc. Ordinary Shares 20260622 0 13.93 13.93 12 12.22 5066 12.22 down down correct
GDEVW.US Nexters Inc. Warrant 20260622 0 0.011 0.011 0.011 0.011 13000 0.011
GDRX.US GoodRx Holdings Inc 20260622 0 2.64 2.705 2.57 2.57 1869500 2.57 down down correct
GDS.US GDS Holdings Limited 20260622 0 30.58 32.63 29.99 31.71 5328600 31.71 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260622 0 5.55 5.71 5.19 5.48 2859500 5.48 down down correct
GECC.US Great Elm Capital Corporation 20260622 0 5.47 5.565 5.33 5.38 162091 5.38 down down correct
GEG.US Great Elm Group Inc 20260622 0 2.61 2.66 2.35 2.42 26200 2.42 down down correct
GENC.US Gencor Industries Inc 20260622 0 14.88 15.02 14.7 14.89 26981 14.89 up up correct
GENE.US Genetic Technologies Limited 20260622 0 1933 1943.2 1933 1939 469 1939 up up correct
GEOS.US Geospace Technologies Corporation 20260622 0 7.16 7.315 6.93 6.99 116683 6.99 down down correct
GERN.US Geron Corporation 20260622 0 1.28 1.37 1.27 1.34 18713500 1.34 up up correct
GEVO.US Gevo Inc 20260622 0 1.54 1.55 1.42 1.42 3031800 1.42 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260622 0 0.401 0.43 0.401 0.43 402900 0.43 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260622 0 0.0798 0.0798 0.0798 0.0798 509 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260622 0 88.38 90.78 88.11 89.67 3910200 89.541 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260622 0 55.56 56.3 52.8 53.33 1698300 53.33 down down correct
GH.US Guardant Health Inc 20260622 0 131.16 132.07 125.12 128.83 1444300 128.83 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260622 0 22.85 23.21 21.69 22.09 763100 22.09 down down correct
GIGM.US GigaMedia Limited 20260622 0 1.4 1.48 1.4 1.46 17000 1.46 up up correct
GIII.US G 20260622 0 34.64 35 34.05 34.15 751600 34.15 down down correct
GILD.US Gilead Sciences Inc 20260622 0 124.3 125.17 123 124.87 8126100 124.87 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260622 0 13.1 13.11 12.39 12.57 820900 12.57 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260622 0 0.18 0.19 0.171 0.179 177260 1.79 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260622 0 0.0475 0.0475 0.0475 0.0475 1710 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260622 0 23.72 23.72 23.72 23.72 0 23.72
GLAD.US Gladstone Capital Corporation 20260622 0 18.61 18.9399 18.45 18.46 204277 18.1651 down down correct
GLBE.US Global 20260622 0 32.555 33.365 31.365 31.51 1717000 31.51 down down correct
GLBS.US Globus Maritime Limited 20260622 0 2.85 3.09 2.8 3.05 673700 3.05 up up correct
GLBZ.US Glen Burnie Bancorp 20260622 0 4.51 4.51 4.5 4.5 7537 4.5 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260622 0 9.08 9.08 9.08 9.08 427 9.08
GLMD.US Galmed Pharmaceuticals Ltd 20260622 0 0.55 0.61 0.526 0.564 755200 0.564 up up correct
GLNG.US Golar LNG Limited 20260622 0 49.46 51.43 49.36 50.75 1196600 50.75 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260622 0 44.4 44.725 44.12 44.19 2206700 44.19 down down correct
GLRE.US Greenlight Capital Re Ltd 20260622 0 16 16.27 15.85 15.97 169700 15.97 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260622 0 23.22 23.22 23.22 23.22 0 23.22
GLSI.US Greenwich LifeSciences Inc 20260622 0 23.91 24.55 23.6 23.75 87000 23.75 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260622 0 19 19.23 17.91 18.67 1790465 18.67 down down correct
GMBL.US Esports Entertainment Group Inc 20260622 0 0.09 0.09 0.09 0.09 200 0.09
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260622 0 0.02 0.02 0.018 0.018 1900 0.018 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260622 0 22.57 22.57 22.57 22.57 0 22.57
GNLN.US Greenlane Holdings Inc 20260622 0 2.63 2.63 2.61 2.61 3400 2.61 down down correct
GNPX.US Genprex Inc 20260622 0 0.592 0.592 0.522 0.55 15968 12.1 down down correct
GNSS.US Genasys Inc 20260622 0 1.63 1.69 1.6 1.6 117752 1.6 down down correct
GNTX.US Gentex Corporation 20260622 0 25.93 26.37 25.68 25.7 2802100 25.5717 down up incorrect
GO.US Grocery Outlet Holding Corp 20260622 0 9.225 9.48 9.19 9.36 2507600 9.36 up up correct
GOGO.US Gogo Inc 20260622 0 3.44 3.48 3.225 3.31 2404000 3.31 down down correct
GOOD.US Gladstone Commercial Corporation 20260622 0 12.02 12.132 11.91 11.95 726468 11.7573 down down correct
GOODN.US Gladstone Commercial Corporation 20260622 0 22.297 22.485 22.27 22.28 2400 22.0103 down down correct
GOOG.US Alphabet Inc 20260622 0 357.135 358.2 340.94 348.78 32211200 348.78 down down correct
GOOGL.US Alphabet Inc 20260622 0 357.95 358.92 341.72 349.68 52814800 349.68 down down correct
GOSS.US Gossamer Bio Inc 20260622 0 0.176 0.176 0.16 0.164 11641500 0.164 down down correct
GOVX.US GeoVax Labs Inc 20260622 0 1.38 1.43 1.3 1.32 539700 1.32 down down correct
GP.US GreenPower Motor Company Inc 20260622 0 1.33 1.33 1.21 1.22 267800 1.22 down down correct
GPRE.US Green Plains Inc 20260622 0 14.83 15.38 14.6867 15.06 1158393 15.06 up down incorrect
GPRO.US GoPro Inc 20260622 0 0.797 0.797 0.74 0.74 5421200 0.74 down up incorrect
GRBK.US Green Brick Partners Inc 20260622 0 74.61 75.11 73.49 73.6 191700 73.6 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20260622 0 539.95 543.8 525 543 2000 543 up up correct
GREE.US Greenidge Generation Holdings Inc 20260622 0 1.62 1.96 1.56 1.68 640757 1.68 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260622 0 21.55 22.22 21.3 22.2 12400 21.7113 up up correct
GRFS.US Grifols S.A 20260622 0 7.38 7.43 7.26 7.28 691100 7.1833 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260622 0 24.41 24.41 24.41 24.41 0 24.41
GRIN.US Grindrod Shipping Holdings Ltd 20260622 0 34.3 34.54 34.3 34.505 1000 34.4997 up up correct
GRMN.US Garmin Ltd 20260622 0 233.4 237.35 232.11 236.34 1073300 236.34 up up correct
GRNQ.US Greenpro Capital Corp 20260622 0 1.54 1.67 1.52 1.56 10400 1.56 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260622 0 0.0002 0.0002 0.0001 0.0001 2203 0.0001 down down correct
GROW.US U.S. Global Investors Inc 20260622 0 3.2 3.2 3.08 3.19 72300 3.1821 down down correct
GRPN.US Groupon Inc 20260622 0 16.04 17.43 16.01 16.9 1495300 16.9 up up correct
GRTX.US Galera Therapeutics Inc 20260622 0 0.0857 0.0906 0.0857 0.0906 144 18.11 up up correct
GRVY.US Gravity Co. Ltd 20260622 0 66.52 71.99 65.66 66.63 151000 66.63 up up correct
GRWG.US GrowGeneration Corp 20260622 0 1.57 1.575 1.43 1.47 566957 1.47 down down correct
GSBC.US Great Southern Bancorp Inc 20260622 0 74.09 75.625 74.09 74.82 67546 74.413 up down incorrect
GSHD.US Goosehead Insurance Inc 20260622 0 37.1 40.36 36.97 39.01 801200 39.01 up down incorrect
GSIT.US GSI Technology Inc 20260622 0 7.58 7.69 7.23 7.36 925900 7.36 down up incorrect
GSM.US Ferroglobe PLC 20260622 0 3.86 3.88 3.62 3.72 1201500 3.72 down up incorrect
GSRDX.US GSRDX 20260622 0 7.51 7.51 7.51 7.51 0 7.4297
GSREX.US GSREX 20260622 0 7.5 7.5 7.5 7.5 0 7.5
GSRHX.US GSRHX 20260622 0 7.99 7.99 7.99 7.99 0 7.99
GSRJX.US GSRJX 20260622 0 7.51 7.51 7.51 7.51 0 7.51
GSRQX.US GSRQX 20260622 0 7.68 7.68 7.68 7.68 0 7.68
GT.US The Goodyear Tire & Rubber Company 20260622 0 6.15 6.19 5.95 5.97 9527000 5.97 down down correct
GTBP.US GT Biopharma Inc 20260622 0 0.535 0.557 0.485 0.491 2978800 0.491 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260622 0 0.61 0.61 0.558 0.599 116500 0.599 down down correct
GTIM.US Good Times Restaurants Inc 20260622 0 1.35 1.35 1.31 1.31 12300 1.31 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260622 0 26.08 26.98 25.22 25.83 5078700 25.83 down down correct
GTX.US Garrett Motion Inc 20260622 0 34.71 35.23 34.07 34.49 2158100 34.49 down down correct
GURE.US Gulf Resources Inc 20260622 0 3.7 3.8763 3.41 3.8 51010 3.8 up up correct
GWRS.US Global Water Resources Inc 20260622 0 7.09 7.22 6.85 6.9 157100 6.8766 down down correct
GYRO.US Gyrodyne LLC 20260622 0 6.01 6.01 6 6 309 6 down down correct
HAFC.US Hanmi Financial Corporation 20260622 0 31.16 31.58 31.16 31.38 198842 31.38 up up correct
HAIN.US The Hain Celestial Group Inc 20260622 0 0.61 0.64 0.59 0.61 880700 0.61
HALL.US Hallmark Financial Services Inc 20260622 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260622 0 69.34 69.81 68.27 68.99 1054300 68.99 down down correct
HAS.US Hasbro Inc 20260622 0 84.92 85 83.76 84.39 1599600 84.39 down down correct
HBAN.US Huntington Bancshares Incorporated 20260622 0 16.91 17.19 16.9 17.05 13734800 17.05 up up correct
HBANM.US Huntington Bancshares Incorporated 20260622 0 20.74 20.77 20.555 20.585 16400 20.585 down down correct
HBANP.US Huntington Bancshares Incorporated 20260622 0 16.15 16.25 16.08 16.08 53300 15.8045 down down correct
HBCP.US Home Bancorp Inc 20260622 0 66.09 66.9 65.71 66.31 83997 66.31 up up correct
HBIO.US Harvard Bioscience Inc 20260622 0 5.92 6.17 5.87 6.055 17957 6.055 up up correct
HBNC.US Horizon Bancorp Inc 20260622 0 19.33 19.56 19.255 19.41 704669 19.2584 up up correct
HBT.US HBT Financial Inc 20260622 0 30.19 30.6 30.19 30.48 147400 30.48 up up correct
HCAT.US Health Catalyst Inc 20260622 0 1.7 1.756 1.64 1.72 778383 1.72 up up correct
HCKT.US The Hackett Group Inc 20260622 0 10.19 10.34 9.95 10.25 333300 10.25 up down incorrect
HCM.US HUTCHMED (China) Limited 20260622 0 10.19 10.19 9.77 9.99 54900 9.99 down up incorrect
HCSG.US Healthcare Services Group Inc 20260622 0 22.82 23.25 22.5 22.54 1041900 22.54 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260622 0 2.24 2.249 2.06 2.1 73700 2.1 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260622 0 1.07 1.2 0.982 1.16 748700 6.96 up up correct
HDSN.US Hudson Technologies Inc 20260622 0 5.88 5.94 5.72 5.76 506600 5.76 down down correct
HELE.US Helen of Troy Limited 20260622 0 26.44 26.98 25.37 26 690600 26 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260622 0 0.06 0.06 0.051 0.051 2000 0.051 down down correct
HEPS.US D 20260622 0 2.8 2.95 2.75 2.9 592400 2.9 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260622 0 20.3 20.3 20.2 20.2 921 20.2 down down correct
HFFG.US HF Foods Group Inc 20260622 0 1.9 1.9 1.82 1.84 96800 1.84 down down correct
HFWA.US Heritage Financial Corporation 20260622 0 27.85 28.34 27.845 28.08 265470 28.08 up up correct
HGBL.US Heritage Global Inc 20260622 0 1.25 1.25 1.21 1.23 119000 1.23 down down correct
HIFS.US Hingham Institution for Savings 20260622 0 287.03 288.78 283.56 285.36 19200 285.36 down down correct
HIHO.US Highway Holdings Limited 20260622 0 0.7775 0.84 0.7406 0.8202 63098 0.8202 up down incorrect
HIMX.US Himax Technologies Inc 20260622 0 18.41 18.98 17.95 18.54 2609200 18.2193 up up correct
HITI.US High Tide Inc. Common Shares 20260622 0 2.34 2.37 2.285 2.29 805272 2.29 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260622 0 4.49 5.34 4.48 4.9 72008500 4.9 up up correct
HLIT.US Harmonic Inc 20260622 0 15.08 15.38 14.83 14.96 2534600 14.96 down down correct
HLMN.US Hillman Solutions Corp 20260622 0 8.04 8.155 7.88 7.89 1212800 7.89 down down correct
HLNE.US Hamilton Lane Incorporated 20260622 0 82 83.77 79.41 79.51 983400 79.51 down up incorrect
HNNA.US Hennessy Advisors Inc 20260622 0 10.23 10.23 9.89 10.04 4000 10.04 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260622 0 24.92 24.92 24.92 24.92 100 24.92
HNRG.US Hallador Energy Company 20260622 0 19.275 19.275 18.01 18.93 1120800 18.93 down down correct
HNST.US The Honest Company Inc 20260622 0 3.72 3.729 3.425 3.48 1537700 3.48 down down correct
HOFT.US Hooker Furniture Corporation 20260622 0 16.52 17.65 16.25 17 318300 17 up up correct
HON.US Honeywell International Inc 20260622 0 229.78 231.4 227.2 228.11 3842605 239.2344 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260622 0 108 112.5 105.275 105.71 31731200 105.71 down down correct
HOOK.US HOOKIPA Pharma Inc 20260622 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260622 0 12.85 13.04 12.85 12.96 997649 12.96 up up correct
HOTH.US Hoth Therapeutics Inc 20260622 0 1.06 1.1 0.977 1.01 3111592 1.01 down down correct
HOWL.US Werewolf Therapeutics Inc 20260622 0 0.354 0.38 0.348 0.37 652400 0.37 up up correct
HPK.US HighPeak Energy Inc 20260622 0 7.19 7.52 7.19 7.51 534800 7.51 up up correct
HQI.US HireQuest Inc 20260622 0 12.79 12.96 11.87 12.39 15700 12.39 down down correct
HQY.US HealthEquity Inc 20260622 0 84.4 85.48 84.11 84.61 850200 84.61 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260622 0 33.46 33.83 33.1 33.43 654200 33.43 down down correct
HROW.US Harrow Health Inc 20260622 0 43.11 44.5 42.3 42.41 831000 42.41 down down correct
HRTX.US Heron Therapeutics Inc 20260622 0 0.417 0.4462 0.41 0.4286 4814190 0.4286 up up correct
HRZN.US Horizon Technology Finance Corporation 20260622 0 4.2 4.34 4.16 4.16 682900 4.0808 down down correct
HSDT.US Helius Medical Technologies Inc 20260622 0 1.64 1.68 1.57 1.63 235900 1.63 down down correct
HSIC.US Henry Schein Inc 20260622 0 79.47 81.31 78.62 78.67 1029100 78.67 down down correct
HST.US Host Hotels & Resorts Inc 20260622 0 25.12 25.41 24.99 25.13 7430600 24.2022 up down incorrect
HSTM.US HealthStream Inc 20260622 0 25.57 25.91 25.28 25.36 165500 25.36 down up incorrect
HTHT.US Huazhu Group Limited 20260622 0 42.02 42.61 41.85 42.41 2999800 42.41 up up correct
HTLD.US Heartland Express Inc 20260622 0 14.44 14.7 14.39 14.69 512600 14.67 up up correct
HTOO.US Fusion Fuel Green PLC 20260622 0 2.81 2.81 2.7 2.72 8700 2.72 down down correct
HUBG.US Hub Group Inc 20260622 0 44.25 44.93 43.85 43.98 453400 43.98 down down correct
HUDI.US Huadi International Group Co. Ltd 20260622 0 0.88 0.93 0.88 0.93 17447 0.93 up up correct
HUIZ.US Huize Holding Limited 20260622 0 1.3 1.3 1.23 1.25 1800 1.25 down down correct
HUMA.US Humacyte Inc 20260622 0 0.925 0.929 0.83 0.839 23584600 0.839 down down correct
HUMAW.US Humacyte Inc 20260622 0 0.0072 0.0072 0.0072 0.0072 4810 0.0072
HURC.US Hurco Companies Inc 20260622 0 22.05 22.16 21.68 22.09 32700 22.09 up up correct
HURN.US Huron Consulting Group Inc 20260622 0 89.27 90.68 84.88 90.48 621300 90.48 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260622 0 127.63 129.88 118.601 121.04 3833800 121.04 down down correct
HWBK.US Hawthorn Bancshares Inc 20260622 0 39.2 39.2 38.18 38.18 8600 38.18 down down correct
HWC.US Hancock Whitney Corporation 20260622 0 70.17 71.24 70.05 70.78 641300 70.78 up up correct
HWCPZ.US HWCPZ 20260622 0 21.75 21.78 21.62 21.68 11800 21.68 down down correct
HWKN.US Hawkins Inc 20260622 0 160.96 162.78 159.41 162.01 126200 162.01 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260622 0 0.89 0.934 0.89 0.908 19800 0.908 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260622 0 25.26 25.78 24.78 25.05 1275800 25.05 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260622 0 17.7 17.82 17.37 17.6 841200 17.6 down down correct
IBCP.US Independent Bank Corporation 20260622 0 34.22 34.75 34.16 34.19 163800 34.19 down down correct
IBEX.US IBEX Limited 20260622 0 29.92 30.19 28.72 29.48 161800 29.48 down down correct
IBKR.US Interactive Brokers Group Inc 20260622 0 96.79 97.84 96.04 96.82 4203000 96.82 up up correct
IBOC.US International Bancshares Corporation 20260622 0 73.74 75.28 73.74 75.11 372800 75.11 up up correct
IBRX.US ImmunityBio Inc 20260622 0 7.49 7.55 7.17 7.22 9888300 7.22 down down correct
ICCC.US ImmuCell Corporation 20260622 0 9.75 9.85 9.53 9.75 58900 9.75
ICCM.US Icecure Medical 20260622 0 7.06 7.53 5.61 5.93 15902700 5.93 down down correct
ICFI.US ICF International Inc 20260622 0 66.44 66.58 63 64.54 317988 64.54 down down correct
ICHR.US Ichor Holdings Ltd 20260622 0 101 101.65 94.5 99.61 1220600 99.61 down down correct
ICLR.US ICON Public Limited Company 20260622 0 145.77 148 140.14 140.73 918700 140.73 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260622 0 1.18 1.28 1.17 1.2 1363999 1.2 up up correct
ICUI.US ICU Medical Inc 20260622 0 139.66 140.47 135.05 136.14 339800 136.14 down down correct
IDCC.US InterDigital Inc 20260622 0 292.08 301.84 292.08 297.84 499900 297.0847 up up correct
IDN.US Intellicheck Inc 20260622 0 4.1 4.2656 4.02 4.13 257893 4.13 up up correct
IDXX.US IDEXX Laboratories Inc 20260622 0 555.92 562.74 540.99 545.73 627600 545.73 down down correct
IDYA.US IDEAYA Biosciences Inc 20260622 0 31.84 34.48 31.81 34.23 1670600 34.23 up up correct
IEP.US Icahn Enterprises L.P 20260622 0 7.25 7.27 7.19 7.22 737700 7.22 down down correct
IESC.US IES Holdings Inc 20260622 0 716.99 765 716.99 754.74 174200 754.74 up up correct
IFBD.US Infobird Co. Ltd 20260622 0 1.06 1.06 0.9217 1.01 10719 1.01 down down correct
IFMK.US iFresh Inc 20260622 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260622 0 1.85 1.95 1.835 1.9 793600 1.9 up up correct
IGIC.US International General Insurance Holdings Ltd 20260622 0 24.95 25.7 24.905 25.15 131100 25.15 up down incorrect
IHRT.US iHeartMedia Inc 20260622 0 3.56 3.9 3.5 3.86 1117737 3.86 up down incorrect
III.US Information Services Group Inc 20260622 0 3.99 4.04 3.87 3.99 335200 3.99
IIIV.US i3 Verticals Inc 20260622 0 19.62 20.18 19.62 19.9 341427 19.9 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260622 0 2.27 2.28 1.96 2.01 13430537 2.01 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260622 0 0.115 0.12 0.052 0.085 89800 0.085 down down correct
IKT.US Inhibikase Therapeutics Inc 20260622 0 1.83 1.88 1.785 1.84 602400 1.84 up up correct
ILMN.US Illumina Inc 20260622 0 161.83 163.79 158.91 161.38 1791200 161.38 down down correct
ILPT.US Industrial Logistics Properties Trust 20260622 0 8.15 8.38 8.07 8.37 420100 8.2755 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260622 0 10 10 10 10 0 10
IMAQW.US International Media Acquisition Corp. Warrants 20260622 0 0.0075 0.0075 0.0075 0.0075 1500 0.0075
IMCC.US IM Cannabis Corp 20260622 0 0.173 0.19 0.16 0.176 2015200 0.176 up up correct
IMCR.US Immunocore Holdings plc 20260622 0 28.7 29.63 28.245 29.35 893060 29.35 up up correct
IMKTA.US Ingles Markets Incorporated 20260622 0 87.83 89.97 87.83 89.75 209347 89.5873 up up correct
IMMP.US Immutep Limited 20260622 0 0.3742 0.38 0.3703 0.3772 341187 0.3772 up up correct
IMMR.US Immersion Corporation 20260622 0 6.68 6.7 6.45 6.55 570400 6.476 down down correct
IMNM.US Immunome Inc 20260622 0 19.02 19.665 19.02 19.18 1232600 19.18 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260622 0 70.04 72.91 70.04 70.29 166300 69.3809 up up correct
IMRA.US IMARA Inc 20260622 0 17.6426 17.6426 17.6426 17.6426 617 17.5192
IMRN.US Immuron Limited 20260622 0 1.07 1.24 1.07 1.15 77600 1.15 up up correct
IMRX.US Immuneering Corporation 20260622 0 4.39 4.69 4.37 4.44 1070700 4.44 up up correct
IMTE.US Integrated Media Technology Limited 20260622 0 0.5 0.54 0.49 0.49 28400 0.49 down down correct
IMTX.US Immatics N.V 20260622 0 9.95 10.13 9.7 9.78 553600 9.78 down down correct
IMUX.US Immunic Inc 20260622 0 14.25 15.35 14.2 14.75 302300 14.75 up up correct
IMVT.US Immunovant Inc 20260622 0 36.43 38.738 35.945 38.1 2808200 38.1 up up correct
IMXI.US International Money Express Inc 20260622 0 14.33 14.405 13.9 14 650100 14 down down correct
INAB.US IN8bio Inc. Common Stock 20260622 0 1.42 1.48 1.42 1.46 11300 1.46 up down incorrect
INBK.US First Internet Bancorp 20260622 0 25.62 25.79 25.34 25.53 26200 25.4747 down up incorrect
INBKZ.US INBKZ 20260622 0 25.06 25.06 25.06 25.06 400 25.06
INBX.US Inhibrx Inc 20260622 0 93.55 96.19 90.99 93.3 235300 93.3 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260622 0 0.968 1.16 0.94 1.09 591500 1.09 up down incorrect
INCY.US Incyte Corporation 20260622 0 99.79 103.71 99.79 103.66 2204900 103.66 up down incorrect
INDB.US Independent Bank Corp 20260622 0 81.18 81.86 81 81.4 334100 80.7885 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260622 0 4.18 4.22 4.025 4.05 3795400 4.05 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260622 0 3.83 4.135 3.56 3.775 162600 3.775 down down correct
INGN.US Inogen Inc 20260622 0 6.4 6.59 6.27 6.43 260500 6.43 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260622 0 12.33 12.51 12.01 12.25 19800 12.25 down up incorrect
INM.US InMed Pharmaceuticals Inc 20260622 0 1.45 1.546 1.45 1.5 34300 1.5 up down incorrect
INMB.US INmune Bio Inc 20260622 0 1.41 1.48 1.345 1.43 284420 1.43 up down incorrect
INMD.US InMode Ltd 20260622 0 13.3 13.42 13.21 13.21 721800 13.21 down up incorrect
INN.US PF 20260622 0 16.5201 16.8651 16.5201 16.74 9473 16.74 up down incorrect
INNV.US InnovAge Holding Corp 20260622 0 8.935 9.485 8.935 9.21 363500 9.21 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20260622 0 1.11 1.14 1.1 1.11 1090800 1.11
INOD.US Innodata Inc 20260622 0 94.07 95.09 90.13 90.68 988500 90.68 down down correct
INOV.US Inovalon Holdings Inc 20260622 0 36.915 36.935 36.87 36.905 2900 36.905 down down correct
INSE.US Inspired Entertainment Inc 20260622 0 8 8.07 7.73 7.74 76500 7.74 down down correct
INSG.US Inseego Corp 20260622 0 10.31 10.47 10.12 10.32 155400 10.32 up up correct
INSM.US Insmed Incorporated 20260622 0 95.82 99.88 95.27 98.61 4257400 98.61 up up correct
INTA.US Intapp Inc. Common Stock 20260622 0 21.7 22.22 20.75 21.58 1233100 21.58 down down correct
INTC.US Intel Corporation 20260622 0 139.12 141.45 136.21 140.94 127190600 140.94 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260622 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260622 0 39.39 42.61 38.85 40.55 92500 40.55 up up correct
INTU.US Intuit Inc 20260622 0 259.42 267.43 252.84 257.77 6358200 256.6332 down down correct
INTZ.US Intrusion Inc 20260622 0 0.72 0.7388 0.7111 0.7111 91794 0.7111 down down correct
INVA.US Innoviva Inc 20260622 0 22.43 22.98 22.41 22.67 911200 22.67 up up correct
INVE.US Identiv Inc 20260622 0 3.98 3.99 3.89 3.94 44300 3.94 down down correct
INVZ.US Innoviz Technologies Ltd 20260622 0 0.63 0.66 0.6 0.601 3020000 0.601 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260622 0 74.85 76.555 74.1201 75.89 1956125 75.89 up up correct
IOSP.US Innospec Inc 20260622 0 82.42 83.22 82.07 82.47 140600 82.47 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260622 0 3.92 4.2 3.91 4.06 11624400 4.06 up up correct
IPAR.US Inter Parfums Inc 20260622 0 98.46 99.51 96.13 97.75 439000 97.75 down down correct
IPDN.US Professional Diversity Network Inc 20260622 0 0.61 0.6386 0.601 0.601 88948 0.601 down down correct
IPGP.US IPG Photonics Corporation 20260622 0 119.9 120 116.35 118 274500 118 down down correct
IPHA.US Innate Pharma S.A 20260622 0 1.894 1.91 1.765 1.81 8700 1.81 down down correct
IPSC.US Century Therapeutics Inc. 20260622 0 2.29 2.41 2.27 2.3 965200 2.3 up up correct
IPW.US iPower Inc. 20260622 0 2.47 2.49 2.4 2.43 106100 2.43 down down correct
IPWR.US Ideal Power Inc 20260622 0 6.09 6.2 5.81 5.89 274800 5.89 down down correct
IQ.US iQIYI Inc 20260622 0 1.01 1.04 1 1.02 5588800 1.02 up up correct
IRDM.US Iridium Communications Inc 20260622 0 43.87 44.17 41.41 43.3 2147300 43.3 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260622 0 60.68 61.28 56.3 56.87 35086500 56.87 down down correct
IRIX.US IRIDEX Corporation 20260622 0 1.13 1.185 1.13 1.18 106647 1.18 up up correct
IRMD.US IRadimed Corporation 20260622 0 92 92.795 90.18 91.69 95062 91.69 down down correct
IRTC.US iRhythm Technologies Inc 20260622 0 104.85 105.435 102.02 104.69 303900 104.69 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260622 0 3.6 3.905 3.565 3.82 2523941 3.82 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260622 0 2.58 2.62 2.45 2.52 41600 2.52 down down correct
ISRG.US Intuitive Surgical Inc 20260622 0 401.33 408.53 399.5 402.95 2680700 402.95 up up correct
ISSC.US Innovative Solutions and Support Inc 20260622 0 17.08 17.16 16.16 16.46 419600 16.46 down down correct
ISTR.US Investar Holding Corporation 20260622 0 29.84 30.42 29.44 29.56 158400 29.4413 down down correct
ITIC.US Investors Title Company 20260622 0 259.56 263.09 256.87 258.61 32300 258.61 down down correct
ITRI.US Itron Inc 20260622 0 80.68 81.91 80.2 81.76 542100 81.76 up up correct
ITRN.US Ituran Location and Control Ltd 20260622 0 65.5 65.95 63.55 64.19 193300 63.685 down down correct
IVA.US Inventiva S.A 20260622 0 3.53 3.67 3.5 3.51 862500 3.51 down down correct
IZEA.US IZEA Worldwide Inc 20260622 0 3.57 3.62 3.34 3.43 115200 3.43 down down correct
JACK.US Jack in the Box Inc 20260622 0 12.6 12.84 11.28 11.41 869400 11.41 down down correct
JAGX.US Jaguar Health Inc 20260622 0 2.28 2.77 2.26 2.61 280400 2.61 up up correct
JAKK.US JAKKS Pacific Inc 20260622 0 22.14 22.29 21.9 22.01 38300 22.01 down down correct
JAN.US JanOne Inc 20260622 0 26.18 26.5 25.8 26.31 1278300 26.2677 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260622 0 14.37 14.72 14.16 14.34 911700 14.34 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260622 0 226.16 227.86 224.27 225.92 980000 225.92 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260622 0 272.86 277.1 266.9 273.48 1114100 273.48 up up correct
JBLU.US JetBlue Airways Corporation 20260622 0 5.65 5.83 5.46 5.49 21390500 5.49 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260622 0 78.24 79.62 78.02 78.88 139100 78.88 up up correct
JD.US JD.com Inc 20260622 0 27.15 27.435 26.89 27.02 9597700 27.02 down down correct
JFIN.US Jiayin Group Inc 20260622 0 4 4.29 3.93 3.98 128800 3.98 down down correct
JFU.US 9F Inc 20260622 0 2.72 2.72 2.72 2.72 876 2.72
JG.US Aurora Mobile Limited 20260622 0 4.05 4.5219 4.05 4.1 6090 4.1 up up correct
JJSF.US J & J Snack Foods Corp 20260622 0 74.25 75.75 71.66 71.73 221000 71.73 down up incorrect
JKHY.US Jack Henry & Associates Inc 20260622 0 124.56 125.29 121.04 123.42 1738900 123.42 down down correct
JOUT.US Johnson Outdoors Inc 20260622 0 46.08 46.68 45.12 45.47 97700 45.1435 down up incorrect
JPM.US PM 20260622 0 17.32 17.32 17.04 17.18 224812 17.18 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20260622 0 4.44 4.899 4.4 4.63 691700 4.63 up up correct
JRVR.US James River Group Holdings Ltd 20260622 0 3.93 4.02 3.86 3.91 353300 3.91 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260622 0 18.34 18.34 18.07 18.18 12400 18.18 down down correct
JSPR.US Jasper Therapeutics Inc 20260622 0 0.453 0.6 0.453 0.502 1678700 0.502 up up correct
JSPRW.US Jasper Therapeutics Inc 20260622 0 0.0102 0.0133 0.0102 0.0133 4732 0.0133 up down incorrect
JVA.US Coffee Holding Co. Inc 20260622 0 3.3 3.38 3.26 3.35 121600 3.35 up up correct
JWEL.US Jowell Global Ltd 20260622 0 2.616 2.616 2.33 2.33 1200 2.33 down down correct
JYNT.US The Joint Corp 20260622 0 9.27 9.5 9.04 9.18 61500 9.18 down down correct
JZXN.US Jiuzi Holdings Inc 20260622 0 1.32 1.41 1.3 1.31 111800 1.31 down down correct
KALA.US Kala Pharmaceuticals Inc 20260622 0 3.69 3.7099 3.22 3.54 142052 3.54 down down correct
KALU.US Kaiser Aluminum Corporation 20260622 0 183.01 185.36 181.145 185.03 213290 184.2411 up up correct
KARO.US Karooooo Ltd 20260622 0 46.82 48.1935 46.82 47.82 114175 46.7192 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260622 0 0.0321 0.0321 0.0321 0.0321 610 0.0321
KBNT.US Kubient Inc 20260622 0 0.0001 0.0001 0.0001 0.0001 2412 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260622 0 9.84 10.03 9.675 9.78 1897600 9.78 down down correct
KDP.US Keurig Dr Pepper Inc 20260622 0 30.8 31.23 30.6 30.87 12469700 30.6517 up up correct
KE.US Kimball Electronics Inc 20260622 0 25.44 26.14 25.37 25.97 257303 25.97 up up correct
KELYA.US Kelly Services Inc 20260622 0 11.26 11.41 10.84 11.01 571000 11.01 down down correct
KELYB.US Kelly Services Inc 20260622 0 18 18 18 18 0 18
KEQU.US Kewaunee Scientific Corporation 20260622 0 37.63 38.06 37 37.06 14200 37.06 down down correct
KFFB.US Kentucky First Federal Bancorp 20260622 0 4.8 5 4.79 5 5105 5 up up correct
KFRC.US Kforce Inc 20260622 0 44.97 45.35 43.68 43.94 196100 43.94 down down correct
KHC.US The Kraft Heinz Company 20260622 0 22.65 22.72 22.005 22.03 16782200 22.03 down down correct
KIDS.US OrthoPediatrics Corp 20260622 0 18.95 18.95 18.16 18.16 61200 18.16 down down correct
KINS.US Kingstone Companies Inc 20260622 0 16.35 16.95 16.33 16.76 99815 16.76 up up correct
KLAC.US KLA Corporation 20260622 0 265.61 269.9 262.375 269.16 11719840 269.16 up up correct
KLDO.US Kaleido Biosciences Inc 20260622 0 0.0001 0.001 0.0001 0.0001 2536 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260622 0 122.81 125.13 117.53 124.22 1714800 124.22 up up correct
KLTR.US Kaltura Inc. Common Stock 20260622 0 1.39 1.4 1.31 1.33 264100 1.33 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260622 0 2.36 2.36 2.1 2.23 492400 2.23 down down correct
KMDA.US Kamada Ltd 20260622 0 7.3 7.3 7.08 7.19 70400 7.19 down down correct
KNDI.US Kandi Technologies Group Inc 20260622 0 0.66 0.67 0.64 0.64 52800 0.64 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260622 0 55.69 57.81 55.69 57.13 609100 57.13 up up correct
KNSL.US Kinsale Capital Group Inc 20260622 0 306.86 314.88 294.55 295.05 505900 295.05 down down correct
KOD.US Kodiak Sciences Inc 20260622 0 36.99 38.08 36.4 36.63 611400 36.63 down down correct
KOPN.US Kopin Corporation 20260622 0 4.92 4.96 4.53 4.57 6407300 4.57 down down correct
KOSS.US Koss Corporation 20260622 0 3.96 3.99 3.87 3.93 18900 3.93 down down correct
KPLT.US Katapult Holdings Inc 20260622 0 6.2 6.69 6.01 6.52 20000 6.52 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260622 0 2.5 2.52 2.42 2.47 20500 2.47 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260622 0 9.1 9.23 8.85 9 356300 9 down down correct
KRBP.US Kiromic BioPharma Inc 20260622 0 22.575 22.575 22.47 22.47 0 22.47 down down correct
KRKR.US 36Kr Holdings Inc 20260622 0 2.92 2.975 2.86 2.91 6600 2.91 down up incorrect
KRMD.US Repro Med Systems Inc 20260622 0 3.88 3.92 3.8 3.86 145400 3.86 down up incorrect
KRNT.US Kornit Digital Ltd 20260622 0 16.7 17.13 16.61 16.91 242800 16.91 up up correct
KRNY.US Kearny Financial Corp 20260622 0 8.51 8.65 8.5 8.6 488100 8.6 up up correct
KROS.US Keros Therapeutics Inc 20260622 0 10.7 11.23 10.67 10.98 340500 10.98 up up correct
KRT.US Karat Packaging Inc 20260622 0 30.2 30.255 29.635 29.7 84722 29.7 down down correct
KRUS.US Kura Sushi USA Inc 20260622 0 49.54 49.705 48.1 49.38 275300 49.38 down down correct
KRYS.US Krystal Biotech Inc 20260622 0 356.49 356.49 341.66 343.43 411600 343.43 down down correct
KTCC.US Key Tronic Corporation 20260622 0 3.78 3.86 3.78 3.86 3700 3.86 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260622 0 53.77 54.15 50.68 51.09 4661800 51.09 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260622 0 0.51 0.594 0.5 0.539 546300 0.539 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260622 0 0.0109 0.0109 0.0109 0.0109 19037 0.0109
KURA.US Kura Oncology Inc 20260622 0 9.96 10.535 9.95 10.36 1386198 10.36 up up correct
KVHI.US KVH Industries Inc 20260622 0 9.65 10 9.21 9.68 285100 9.68 up up correct
KXIN.US Kaixin Auto Holdings 20260622 0 4.31 4.65 4.3 4.52 67900 4.52 up down incorrect
KYMR.US Kymera Therapeutics Inc 20260622 0 92.84 105 91.741 99.45 2891000 99.45 up up correct
KZIA.US Kazia Therapeutics Limited 20260622 0 13.91 14.28 13.5 14 80800 14 up up correct
KZR.US Kezar Life Sciences Inc 20260622 0 0.155 0.16 0.15 0.15 378546 0.15 down down correct
LAKE.US Lakeland Industries Inc 20260622 0 9.93 10.04 9.65 9.77 93600 9.77 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20260622 0 149.19 151.92 148.35 151.75 698900 151.75 up up correct
LAND.US Gladstone Land Corporation 20260622 0 8.73 8.73 8.555 8.59 948163 8.4961 down down correct
LANDO.US Gladstone Land Corporation 20260622 0 20.57 20.6 20.22 20.255 28317 20.0121 down down correct
LARAX.US LARAX 20260622 0 8.25 8.25 8.25 8.25 0 8.1922
LARK.US Landmark Bancorp Inc 20260622 0 29.39 29.39 29.32 29.32 2900 29.32 down down correct
LASR.US nLIGHT Inc 20260622 0 65.12 65.535 62.78 65.2 770000 65.2 up up correct
LAUR.US Laureate Education Inc 20260622 0 36.37 37.64 36.35 37.19 1295300 37.19 up up correct
LBRDA.US Liberty Broadband Corporation 20260622 0 29.24 29.99 29.24 29.36 139409 29.36 up up correct
LBRDK.US Liberty Broadband Corporation 20260622 0 29.18 30.17 29.08 29.4 1801400 29.4 up up correct
LBRDP.US Liberty Broadband Corporation 20260622 0 22 22 21.62 21.62 7200 21.1896 down down correct
LBTYA.US Liberty Global plc 20260622 0 11.16 11.215 10.965 11.03 2381074 11.03 down down correct
LBTYB.US Liberty Global plc 20260622 0 13.23 13.24 12.75 13.2 3800 13.2 down down correct
LBTYK.US Liberty Global plc 20260622 0 10.79 10.88 10.54 10.6 1024779 10.6 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260622 0 33 33.18 32.84 32.88 44500 32.88 down down correct
LCID.US Lucid Group Inc. Common Stock 20260622 0 5.3 5.34 5.075 5.16 10487000 5.16 down up incorrect
LCNB.US LCNB Corp 20260622 0 17.19 17.28 17.02 17.02 11100 17.02 down down correct
LCRDX.US LCRDX 20260622 0 8.25 8.25 8.25 8.25 0 8.1872
LCRUX.US LCRUX 20260622 0 8.25 8.25 8.25 8.25 0 8.1922
LCUT.US Lifetime Brands Inc 20260622 0 8.44 8.72 7.97 8.19 172500 8.19 down down correct
LE.US Lands' End Inc 20260622 0 12.35 12.35 11.17 11.21 216400 11.21 down down correct
LECO.US Lincoln Electric Holdings Inc 20260622 0 274.94 276.95 272.24 274.75 290800 273.9283 down down correct
LEDS.US SemiLEDs Corporation 20260622 0 1.94 1.958 1.83 1.83 6980 1.83 down down correct
LEE.US Lee Enterprises Incorporated 20260622 0 9.45 9.45 8.89 8.97 45552 8.97 down down correct
LEGH.US Legacy Housing Corporation 20260622 0 25 25.23 24.33 24.39 48100 24.39 down down correct
LEGN.US Legend Biotech Corporation 20260622 0 28.38 29.46 28.1 29.34 3664400 29.34 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260622 0 92.36 92.36 92.36 92.36 0 91.8996
LESL.US Leslie's Inc 20260622 0 9.3 9.72 8.68 9.24 218164 9.24 down down correct
LEXX.US Lexaria Bioscience Corp 20260622 0 0.565 0.6 0.565 0.583 62900 0.583 up up correct
LFMD.US LifeMD Inc 20260622 0 4.72 4.85 4.28 4.31 1121300 4.31 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260622 0 23.5 23.5 23.385 23.46 3500 22.9039 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260622 0 8.98 9.29 8.965 9.205 4840900 9.205 up up correct
LFUS.US Littelfuse Inc 20260622 0 485.4 490.87 474.53 489.1 298100 489.1 up up correct
LFVN.US LifeVantage Corporation 20260622 0 6.27 6.441 5.8 6.08 324400 6.08 down down correct
LGHL.US Lion Group Holding Ltd 20260622 0 0.595 0.649 0.569 0.623 41011 5.607 up up correct
LGIH.US LGI Homes Inc 20260622 0 56.8 57.7 55.06 55.15 370453 55.15 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260622 0 267.73 272.79 245 262.17 819500 262.17 down down correct
LGO.US Largo Resources Ltd 20260622 0 0.73 0.76 0.71 0.74 434800 0.74 up up correct
LGVN.US Longeveron Inc 20260622 0 0.84 0.848 0.8 0.8 394000 0.8 down down correct
LI.US Li Auto Inc 20260622 0 12.87 13.1 12.82 12.82 2911300 12.82 down down correct
LIDR.US Aeye Inc 20260622 0 1.46 1.525 1.45 1.45 839243 1.45 down down correct
LIDRW.US AEye Inc 20260622 0 0.0135 0.0142 0.0123 0.0141 4750 0.0141 up up correct
LIFE.US aTyr Pharma Inc 20260622 0 15.84 16.45 15.11 15.53 426900 15.53 down down correct
LILA.US Liberty Latin America Ltd 20260622 0 4.81 5.315 4.77 5.28 2502474 5.28 up up correct
LILAK.US Liberty Latin America Ltd 20260622 0 4.94 5.31 4.76 5.3 5059868 5.3 up up correct
LINC.US Lincoln Educational Services Corporation 20260622 0 48.37 49.68 47.82 49.33 370000 49.33 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260622 0 25.46 25.91 25.07 25.55 647800 25.55 up up correct
LINK.US Interlink Electronics Inc 20260622 0 4.67 4.68 4.28 4.28 14700 4.28 down down correct
LIQT.US LiqTech International Inc 20260622 0 0.89 0.94 0.84 0.91 137000 0.91 up up correct
LITE.US Lumentum Holdings Inc 20260622 0 852.52 906.18 829 893.93 6909900 893.93 up up correct
LIVE.US Live Ventures Incorporated 20260622 0 10.56 11 10.52 10.77 8900 10.77 up up correct
LIVN.US LivaNova PLC 20260622 0 78.645 79.89 77.74 78.71 689600 78.71 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260622 0 7.58 7.76 7.1 7.48 511300 7.48 down down correct
LKFN.US Lakeland Financial Corporation 20260622 0 59.75 60.53 59.66 60.26 269300 59.7473 up up correct
LKQ.US LKQ Corporation 20260622 0 25.63 25.64 25.02 25.41 3518400 25.41 down down correct
LMAT.US LeMaitre Vascular Inc 20260622 0 93.54 94.01 88.59 88.61 401500 88.61 down down correct
LMB.US Limbach Holdings Inc 20260622 0 80.9 82.64 80.3601 81.76 256201 81.76 up up correct
LMFA.US LM Funding America Inc 20260622 0 0.184 0.204 0.184 0.196 14788 4.9 up up correct
LMNR.US Limoneira Company 20260622 0 13.1 13.11 12.79 12.82 96000 12.82 down down correct
LNSR.US LENSAR Inc 20260622 0 5.72 5.93 5.6 5.66 67335 5.66 down up incorrect
LNT.US Alliant Energy Corporation 20260622 0 72.93 74 72.81 73.21 2712000 73.21 up up correct
LNTH.US Lantheus Holdings Inc 20260622 0 104.47 106.625 103.485 106.2 630200 106.2 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260622 0 4.41 4.445 4.37 4.42 35982 4.3163 up up correct
LOB.US Live Oak Bancshares Inc 20260622 0 38.32 38.86 38.32 38.59 259200 38.59 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260622 0 15.87 16.41 15.41 15.45 453100 15.45 down down correct
LOGC.US LogicBio Therapeutics Inc 20260622 0 9.22 9.22 9.01 9.02 157000 9.02 down down correct
LOGI.US Logitech International S.A 20260622 0 106.35 107.29 106 106.83 619100 106.83 up up correct
LOOP.US Loop Industries Inc 20260622 0 0.835 0.866 0.74 0.742 211600 0.742 down down correct
LOPE.US Grand Canyon Education Inc 20260622 0 140.35 143.83 140.02 142.06 305400 142.06 up up correct
LOVE.US The Lovesac Company 20260622 0 14.28 14.555 13.58 14 284600 14 down down correct
LPCN.US Lipocine Inc 20260622 0 2.3 2.54 2.265 2.29 93900 2.29 down down correct
LPLA.US LPL Financial Holdings Inc 20260622 0 295.26 298.62 292.46 297.62 742100 297.62 up up correct
LPRO.US Open Lending Corporation 20260622 0 3.11 3.13 3.11 3.13 2961800 3.13 up up correct
LPSN.US LivePerson Inc 20260622 0 2 2.05 1.95 1.96 83400 1.96 down down correct
LPTH.US LightPath Technologies Inc 20260622 0 15.38 15.5 13.91 14.81 3252300 14.81 down down correct
LQDA.US Liquidia Corporation 20260622 0 72.97 76.66 71.77 75.49 2908600 75.49 up up correct
LQDT.US Liquidity Services Inc 20260622 0 37.79 37.95 37.35 37.52 267900 37.52 down down correct
LRCX.US Lam Research Corporation 20260622 0 398.39 409.75 392.08 409.54 14638600 409.54 up up correct
LRMR.US Larimar Therapeutics Inc 20260622 0 3.65 3.77 3.61 3.66 1852900 3.66 up up correct
LSBK.US Lake Shore Bancorp Inc 20260622 0 17.56 17.56 16.7 17.03 8700 17.03 down down correct
LSCC.US Lattice Semiconductor Corporation 20260622 0 156 157.01 151.46 155.27 2193600 155.27 down down correct
LSTR.US Landstar System Inc 20260622 0 207.4 212.34 206.69 209.02 484200 209.02 up up correct
LTAFX.US Altst Strgs Fd A 20260622 0 12.39 12.39 12.39 12.39 0 11.7487
LTBR.US Lightbridge Corporation 20260622 0 9.68 10.18 9.51 9.95 1237200 9.95 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260622 0 11.4 11.4 11.4 11.4 0 11.4
LTCH.US Latch Inc 20260622 0 0.18 0.18 0.18 0.18 22200 0.18
LTIFX.US LTIFX 20260622 0 12.58 12.58 12.58 12.58 0 12.58
LTRN.US Lantern Pharma Inc 20260622 0 3.84 4.1 3.77 3.88 104300 3.88 up up correct
LTRX.US Lantronix Inc 20260622 0 6.62 6.62 6.17 6.39 856541 6.39 down down correct
LTRYW.US Lottery Com 20260622 0 0.0112 0.0112 0.01 0.0109 58905 0.0109 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260622 0 1.085 1.085 1.015 1.03 2110680 1.03 down down correct
LULU.US Lululemon Athletica Inc 20260622 0 111.38 111.38 104.44 105.43 5647600 105.43 down down correct
LUNA.US Luna Innovations Incorporated 20260622 0 1.02 1.3 1.02 1.3 3522 1.3 up up correct
LUNG.US Pulmonx Corporation 20260622 0 1.29 1.29 1.23 1.27 452200 1.27 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260622 0 7.82 7.82 7.31 7.31 4600 7.31 down down correct
LVO.US LiveOne Inc 20260622 0 6.24 6.32 6.02 6.1 25400 6.1 down down correct
LWAY.US Lifeway Foods Inc 20260622 0 25.45 26.83 25.2 26.43 268200 26.43 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260622 0 9.72 10.58 9.31 10.03 4146800 10.03 up up correct
LX.US LexinFintech Holdings Ltd 20260622 0 2 2.035 1.96 1.98 991000 1.98 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260622 0 1.2 1.45 1.2 1.4 59600 1.4 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260622 0 1.99 2.15 1.99 2.15 3035700 2.15 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260622 0 12.84 13.07 11.67 11.97 184600 11.97 down down correct
LYFT.US Lyft Inc 20260622 0 14.28 14.67 14.1 14.22 15054000 14.22 down down correct
LYRA.US Lyra Therapeutics Inc 20260622 0 0.6 0.65 0.44 0.57 84579 0.57 down up incorrect
LYTS.US LSI Industries Inc 20260622 0 26.56 27 26.01 26.04 266820 26.04 down up incorrect
LZ.US LegalZoom.com Inc 20260622 0 5.49 5.54 5.22 5.48 4119600 5.48 down up incorrect
MANH.US Manhattan Associates Inc 20260622 0 129.06 132.52 126.54 128.77 478400 128.77 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260622 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260622 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260622 0 394.56 395.02 383.2 384.19 1607100 384.19 down down correct
MARA.US Marathon Digital Holdings Inc 20260622 0 14.49 16.43 14.49 14.85 67078400 14.85 up up correct
MARK.US Remark Holdings Inc 20260622 0 0.0014 0.0014 0.0014 0.0014 12498 0.0014
MARPS.US Marine Petroleum Trust 20260622 0 4.21 4.56 4.21 4.56 10900 4.56 up up correct
MASS.US 908 Devices Inc 20260622 0 8.92 8.99 8.56 8.66 340700 8.66 down down correct
MAT.US Mattel Inc 20260622 0 13.89 14.08 13.78 13.89 3395700 13.89
MATW.US Matthews International Corporation 20260622 0 26.26 26.49 25.99 26.12 351800 26.12 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260622 0 0.3011 0.3991 0.2424 0.3563 22238 0.3563 up up correct
MBIN.US Merchants Bancorp 20260622 0 49.09 50.185 48.815 49.5 166300 49.5 up up correct
MBINN.US Merchants Bancorp 20260622 0 20.27 20.3 20.01 20.28 5400 20.28 up up correct
MBIO.US Mustang Bio Inc 20260622 0 0.67 0.675 0.638 0.674 33400 0.674 up up correct
MBOT.US Microbot Medical Inc 20260622 0 1.85 1.8999 1.83 1.85 1117205 1.85
MBRX.US Moleculin Biotech Inc 20260622 0 3.01 3.16 2.94 3.12 437400 3.12 up up correct
MBUU.US Malibu Boats Inc 20260622 0 27.17 27.685 26.34 26.37 313100 26.37 down down correct
MBWM.US Mercantile Bank Corporation 20260622 0 53.59 54.59 52.18 53.96 112600 53.96 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260622 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260622 0 34.17 34.69 34 34.16 69200 34.16 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260622 0 23.37 23.49 22.94 23.11 113500 23.11 down up incorrect
MCHP.US Microchip Technology Incorporated 20260622 0 101.5 104.03 101.1 102.71 11048100 102.71 up down incorrect
MCHX.US Marchex Inc 20260622 0 1.46 1.49 1.45 1.47 7300 1.47 up down incorrect
MCRB.US Seres Therapeutics Inc 20260622 0 6.68 7.05 6.31 6.6 81600 6.6 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20260622 0 130.16 134.31 129.35 129.46 232700 129.46 down up incorrect
MDB.US MongoDB Inc 20260622 0 321.575 325.215 309.25 319.16 2105100 319.16 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260622 0 513.23 517.54 500.8 512.88 281800 512.88 down down correct
MDIA.US MediaCo Holding Inc 20260622 0 0.75 0.8 0.75 0.8 58200 0.8 up up correct
MDLZ.US Mondelez International Inc 20260622 0 59.76 60.47 59.45 59.51 9308600 59.0153 down down correct
MDRR.US Medalist Diversified REIT Inc 20260622 0 11.16 11.16 11.16 11.16 5237 11.095
MDRX.US Allscripts Healthcare Solutions Inc 20260622 0 4.81 5 4.81 5 3400 5 up up correct
MDWD.US MediWound Ltd 20260622 0 14.18 14.475 13.95 13.96 99400 13.96 down down correct
MDXG.US MiMedx Group Inc 20260622 0 3.66 3.73 3.63 3.67 1111100 3.67 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260622 0 0.544 0.569 0.477 0.498 1263700 0.498 down down correct
MEDP.US Medpace Holdings Inc 20260622 0 458.82 461.915 445.005 455.66 385400 455.66 down down correct
MELI.US MercadoLibre Inc 20260622 0 1633.495 1635.15 1588.01 1589.45 414503 1589.45 down down correct
MEOH.US Methanex Corporation 20260622 0 53.2 53.65 52.13 52.79 626700 52.79 down down correct
MERC.US Mercer International Inc 20260622 0 0.85 0.85 0.76 0.77 519700 0.77 down down correct
MESO.US Mesoblast Limited 20260622 0 14.95 15.66 14.95 15.5 400300 15.5 up up correct
METC.US Ramaco Resources Inc 20260622 0 13.78 13.85 13.16 13.41 1526700 13.41 down down correct
MFIN.US Medallion Financial Corp 20260622 0 9.53 9.62 9.36 9.38 35714 9.38 down down correct
MGEE.US MGE Energy Inc 20260622 0 75.65 76.72 75.65 76.01 173700 76.01 up up correct
MGNI.US Magnite Inc 20260622 0 17.44 18.11 17.29 17.45 3152500 17.45 up up correct
MGNX.US MacroGenics Inc 20260622 0 4.01 4.595 4 4.58 2039946 4.58 up up correct
MGPI.US MGP Ingredients Inc 20260622 0 16.33 16.53 16.13 16.25 214000 16.25 down down correct
MGRC.US McGrath RentCorp 20260622 0 118.62 119.71 117.91 118.42 162900 117.9356 down down correct
MGTX.US MeiraGTx Holdings plc 20260622 0 11.48 11.81 11.18 11.48 1292700 11.48
MGYR.US Magyar Bancorp Inc 20260622 0 17.76 17.76 17.76 17.76 900 17.76
MIDD.US The Middleby Corporation 20260622 0 170.49 172.43 166.21 166.65 642200 166.65 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260622 0 10.75 11.675 10.51 11.5 247772 11.5 up up correct
MIND.US MIND Technology Inc 20260622 0 5.25 5.31 5.03 5.08 85000 5.08 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260622 0 108.85 110.33 106.635 107.77 1207200 107.77 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260622 0 1.28 1.34 1.27 1.31 1771900 1.31 up up correct
MITK.US Mitek Systems Inc 20260622 0 17.1 17.9 17.02 17.31 1138000 17.31 up up correct
MKSI.US MKS Instruments Inc 20260622 0 413.5 421.58 407 420.56 1547000 420.56 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260622 0 16.515 16.52 16.25 16.31 15900 16.31 down down correct
MKTX.US MarketAxess Holdings Inc 20260622 0 119.84 120.4 116.76 117.12 1131900 117.12 down down correct
MLAB.US Mesa Laboratories Inc 20260622 0 95.27 96.1 87.22 93.23 208800 93.23 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260622 0 5.33 5.44 5.26 5.3 3623100 5.3 down down correct
MLKN.US MillerKnoll Inc 20260622 0 16.49 16.64 15.75 15.77 1031800 15.77 down down correct
MMLP.US Martin Midstream Partners L.P 20260622 0 2.46 2.46 1.89 2.15 138000 2.15 down up incorrect
MMSI.US Merit Medical Systems Inc 20260622 0 66.71 69.02 66.26 66.5 605900 66.5 down up incorrect
MMYT.US MakeMyTrip Limited 20260622 0 45.3 48 45.3 46.09 1054300 46.09 up down incorrect
MNDO.US MIND C.T.I. Ltd 20260622 0 0.94 0.9569 0.94 0.95 38305 0.95 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260622 0 70.65 72.25 68.32 70.36 1223400 70.36 down down correct
MNKD.US MannKind Corporation 20260622 0 3.95 4.06 3.88 3.89 3563000 3.89 down down correct
MNOV.US MediciNova Inc 20260622 0 1.31 1.32 1.29 1.3 29900 1.3 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260622 0 67.98 70.34 66.825 68.66 126200 68.66 up down incorrect
MNRO.US Monro Inc 20260622 0 15.5 15.77 15.14 15.35 916200 15.35 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260622 0 23.95 24.24 23.92 24.11 33127 24.11 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260622 0 24.86 25.14 24.86 25.1 1136 25.1 up down incorrect
MNST.US Monster Beverage Corporation 20260622 0 91.75 93.42 91.5 93.02 4872900 93.02 up down incorrect
MNTK.US Montauk Renewables Inc 20260622 0 1.62 1.62 1.52 1.52 120400 1.52 down up incorrect
MNTS.US Momentus Inc 20260622 0 9.53 9.53 8.63 8.76 2752900 8.76 down up incorrect
MNTSW.US Momentus Inc 20260622 0 0.0319 0.0319 0.02 0.0287 253996 0.0287 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260622 0 4 4 3.95 3.95 7600 3.95 down down correct
MOMO.US Momo Inc 20260622 0 5.4 5.545 5.39 5.52 702300 5.52 up up correct
MORN.US Morningstar Inc 20260622 0 151.67 154.65 150.34 153.41 497200 152.9467 up up correct
MOTS.US Motus GI Holdings Inc 20260622 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260622 0 22.1 23.308 21.455 22.97 28700 22.97 up up correct
MPAA.US Motorcar Parts of America Inc 20260622 0 15.25 15.4 14.945 15.12 84314 15.12 down down correct
MPB.US Mid Penn Bancorp Inc 20260622 0 33.48 33.92 33.36 33.41 112018 33.41 down down correct
MPWR.US Monolithic Power Systems Inc 20260622 0 1592.6899 1594.8101 1506.37 1537.88 1108900 1535.537 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260622 0 3.86 3.89 3.71 3.76 935975 15.04 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260622 0 0.65 0.693 0.63 0.693 67600 0.693 up up correct
MRAM.US Everspin Technologies Inc 20260622 0 28.29 28.85 24.47 25.53 2857200 25.53 down down correct
MRBK.US Meridian Corporation 20260622 0 19.3 19.57 19.155 19.18 83900 19.18 down down correct
MRCY.US Mercury Systems Inc 20260622 0 115 116.25 110.08 111.76 506200 111.76 down down correct
MREO.US Mereo BioPharma Group plc 20260622 0 0.308 0.334 0.302 0.325 1386900 0.325 up up correct
MRKR.US Marker Therapeutics Inc 20260622 0 1.38 1.39 1.35 1.37 43200 1.37 down down correct
MRLN.US Marlin Business Services Corp 20260622 0 6.68 6.705 6.14 6.3 2360800 6.3 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260622 0 1.14 1.15 1.1 1.1 22800 1.1 down down correct
MRNA.US Moderna Inc 20260622 0 64.07 65.51 57.5 59.345 8363500 59.345 down down correct
MRTN.US Marten Transport Ltd 20260622 0 16.83 17.11 16.79 16.92 891600 16.92 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260622 0 5.28 5.325 5.09 5.25 1468500 5.25 down down correct
MRVL.US Marvell Technology Inc 20260622 0 313.39 314.17 298.18 307.86 49225100 307.7841 down down correct
MS.US PO 20260622 0 16.99 17.06 16.87 16.92 99127 16.6578 down down correct
MSBI.US Midland States Bancorp Inc 20260622 0 29.43 30.135 29.205 29.52 172700 29.52 up up correct
MSEX.US Middlesex Water Company 20260622 0 51.84 52.43 51.52 51.78 150700 51.78 down down correct
MSFT.US Microsoft Corporation 20260622 0 375.74 381.63 367.07 367.34 45171100 367.34 down down correct
MSGM.US Motorsport Games Inc 20260622 0 3.98 4.07 3.96 3.99 36400 3.99 up up correct
MSTR.US MicroStrategy Incorporated 20260622 0 116.21 120 107.31 109.46 25287400 109.46 down down correct
MTC.US Mmtec Inc 20260622 0 3.16 3.17 2.81 2.87 32500 2.87 down down correct
MTCH.US Match Group Inc 20260622 0 35.085 35.65 34.64 35.24 3391300 35.0529 up up correct
MTEX.US Mannatech Incorporated 20260622 0 5.26 5.8 5.23 5.4 48100 5.4 up up correct
MTLS.US Materialise NV 20260622 0 6.7 6.71 6.47 6.49 95200 6.49 down down correct
MTRX.US Matrix Service Company 20260622 0 14.03 14.1 13.83 13.95 250200 13.95 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260622 0 400.14 401.69 388.5 396.26 1414400 396.26 down up incorrect
MU.US Micron Technology Inc 20260622 0 1196.22 1213.5601 1168.5699 1211.38 53140800 1211.1937 up up correct
MVBF.US MVB Financial Corp 20260622 0 27.55 28 27.245 27.76 40400 27.76 up down incorrect
MVIS.US MicroVision Inc 20260622 0 0.37 0.37 0.35 0.36 5473900 0.36 down down correct
MVST.US Microvast Holdings Inc 20260622 0 1.3 1.31 1.23 1.26 3214733 1.26 down down correct
MVSTW.US Microvast Holdings Inc 20260622 0 0.0065 0.007 0.006 0.006 163774 0.006 down down correct
MXCT.US MaxCyte Inc. 20260622 0 1.22 1.24 1.16 1.18 763100 1.18 down down correct
MYFW.US First Western Financial Inc 20260622 0 30.55 30.98 30.23 30.41 37800 30.41 down down correct
MYGN.US Myriad Genetics Inc 20260622 0 4.54 4.62 4.42 4.5 1271200 4.5 down down correct
MYPS.US Playstudios Inc 20260622 0 0.518 0.558 0.4808 0.5052 536775 0.5052 down down correct
MYRG.US MYR Group Inc 20260622 0 462.83 483.64 456 483.08 356300 483.08 up up correct
MYSZ.US My Size Inc 20260622 0 0.459 0.47 0.434 0.459 35600 0.459
NAII.US Natural Alternatives International Inc 20260622 0 2.65 2.65 2.47 2.48 56100 2.48 down up incorrect
NATH.US Nathan's Famous Inc 20260622 0 101.31 101.31 100.6 100.82 16913 100.82 down down correct
NATR.US Nature's Sunshine Products Inc 20260622 0 20.06 20.49 19.92 20.4 134200 20.4 up up correct
NAUT.US Nautilus Biotechnology Inc 20260622 0 2.29 2.34 2.225 2.31 446600 2.31 up down incorrect
NAVI.US Navient Corporation 20260622 0 8.05 8.14 7.801 7.87 1551100 7.87 down down correct
NBIX.US Neurocrine Biosciences Inc 20260622 0 161.17 161.79 159.32 161.62 1008800 161.62 up up correct
NBN.US Northeast Bank 20260622 0 126.28 129 124.37 128.01 133600 128.01 up up correct
NBST.US Newbury Street Acquisition Corporation 20260622 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260622 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260622 0 46.65 47.48 46.63 47.29 315197 47.29 up up correct
NBTX.US Nanobiotix S.A 20260622 0 34.11 38 34.055 35.23 97147 35.23 up up correct
NCMI.US National CineMedia Inc 20260622 0 3.4 3.52 3.35 3.36 456700 3.36 down down correct
NCNA.US NuCana plc 20260622 0 1.9 1.925 1.825 1.83 28000 1.83 down down correct
NCNO.US nCino Inc 20260622 0 14.79 15.07 14.15 14.59 4213300 14.59 down down correct
NCSM.US NCS Multistage Holdings Inc 20260622 0 48.95 49.97 48.79 49.06 39255 49.06 up up correct
NCTY.US The9 Limited 20260622 0 5.1 5.11 5 5.06 14400 5.06 down down correct
NDAQ.US Nasdaq Inc 20260622 0 82.75 83.4 81.49 82.61 5140900 82.61 down down correct
NDLS.US Noodles & Company 20260622 0 13.98 14.02 13.22 13.74 19200 13.74 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20260622 0 4.76 5.29 4.74 5.18 14100 5.18 up down incorrect
NDSN.US Nordson Corporation 20260622 0 295.49 298.04 293.08 295.06 435600 295.06 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260622 0 25.75 26.04 25.75 25.95 36445 25.7156 up down incorrect
NEGG.US Newegg Commerce Inc 20260622 0 17.67 18.3 17.25 17.66 43300 17.66 down down correct
NEO.US NeoGenomics Inc 20260622 0 11.11 11.34 10.96 11.2 3108100 11.2 up up correct
NEOG.US Neogen Corporation 20260622 0 9.17 9.25 8.9 8.92 1233500 8.92 down down correct
NEON.US Neonode Inc 20260622 0 1.14 1.16 1.02 1.02 375500 1.02 down down correct
NEPH.US Nephros Inc 20260622 0 3.21 3.3 3.15 3.26 2700 3.26 up up correct
NERV.US Minerva Neurosciences Inc 20260622 0 4.5 4.74 4.38 4.66 164900 4.66 up up correct
NESR.US National Energy Services Reunited Corp 20260622 0 24.57 25.16 23.86 25.06 1401100 25.06 up down incorrect
NEWT.US Newtek Business Services Corp 20260622 0 13.85 13.99 13.63 13.74 264021 13.5554 down down correct
NEXI.US NexImmune Inc 20260622 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260622 0 7.41 7.605 7.225 7.41 6465187 7.41
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260622 0 14.36 14.48 14.31 14.38 158600 14.38 up up correct
NFE.US New Fortress Energy Inc 20260622 0 0.442 0.444 0.401 0.401 4238700 0.401 down down correct
NFLX.US Netflix Inc 20260622 0 76.14 77.09 71.81 72.88 82203300 72.88 down down correct
NHTC.US Natural Health Trends Corp 20260622 0 1.82 1.83 1.67 1.67 88400 1.67 down down correct
NICE.US NICE Ltd 20260622 0 83.85 86.98 83.27 84.07 634800 84.07 up up correct
NICHX.US NICHX 20260622 0 25.96 25.96 25.96 25.96 0 25.7652
NIU.US Niu Technologies 20260622 0 2.17 2.19 2.03 2.05 415900 2.05 down down correct
NKSH.US National Bankshares Inc 20260622 0 35.68 36.05 35.15 35.72 17000 35.72 up up correct
NKTR.US Nektar Therapeutics 20260622 0 62.3 66.6 62.3 65.7 1404600 65.7 up up correct
NKTX.US Nkarta Inc 20260622 0 2.89 2.981 2.78 2.79 537500 2.79 down up incorrect
NMFC.US New Mountain Finance Corporation 20260622 0 7.13 7.25 7.05 7.07 827000 7.07 down down correct
NMIH.US NMI Holdings Inc 20260622 0 37.48 38.06 37.48 37.66 383000 37.66 up up correct
NMRD.US Nemaura Medical Inc 20260622 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260622 0 14.8 15.08 14.68 14.78 1004600 14.78 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260622 0 3.26 3.29 3.075 3.25 45500 3.25 down down correct
NNAVW.US NextNav Inc. Warrant 20260622 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260622 0 2.76 2.8 2.63 2.7 385800 2.7 down down correct
NNDM.US Nano Dimension Ltd 20260622 0 1.35 1.42 1.32 1.39 14360790 1.39 up up correct
NNOX.US Nano 20260622 0 1.68 1.685 1.605 1.62 1472005 1.62 down down correct
NODK.US NI Holdings Inc 20260622 0 15.94 16 15.61 15.735 15400 15.735 down down correct
NOVT.US Novanta Inc 20260622 0 156.06 157.98 154.52 155.66 536900 155.66 down down correct
NPCE.US NeuroPace Inc 20260622 0 15.56 15.87 15.22 15.37 200600 15.37 down down correct
NRC.US National Research Corporation 20260622 0 18.75 19.63 18.365 19.49 153504 19.3382 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260622 0 8.19 8.625 8.19 8.28 927900 8.28 up down incorrect
NRIM.US Northrim BanCorp Inc 20260622 0 25.19 25.57 24.875 25.26 165074 25.26 up up correct
NRIX.US Nurix Therapeutics Inc 20260622 0 17.83 18.85 17.83 18.65 2214300 18.65 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260622 0 3.99 4.17 3.83 3.9 715143 3.9 down down correct
NSIT.US Insight Enterprises Inc 20260622 0 107.21 109.67 105.3 106.09 579900 106.09 down down correct
NSPR.US InspireMD Inc 20260622 0 0.72 0.77 0.72 0.72 96100 0.72
NSSC.US Napco Security Technologies Inc 20260622 0 36.93 37.61 36.32 37.5 590700 37.5 up up correct
NSYS.US Nortech Systems Incorporated 20260622 0 17.57 17.6 17 17.58 14300 17.58 up up correct
NTAP.US NetApp Inc 20260622 0 159.8 164.66 157.31 158.31 3590100 157.8306 down down correct
NTCT.US NetScout Systems Inc 20260622 0 39.67 40.38 39.505 40.35 668517 40.35 up up correct
NTES.US NetEase Inc 20260622 0 120.79 122.87 120.64 121.57 640400 121.57 up up correct
NTGR.US NETGEAR Inc 20260622 0 22.86 23.54 22.56 23.49 469655 23.49 up up correct
NTIC.US Northern Technologies International Corporation 20260622 0 8.07 8.24 8.06 8.21 10400 8.21 up up correct
NTLA.US Intellia Therapeutics Inc 20260622 0 15.865 16.32 15.57 15.75 5103700 15.75 down down correct
NTNX.US Nutanix Inc 20260622 0 45.85 46.94 45.17 46.61 4282900 46.61 up up correct
NTRA.US Natera Inc 20260622 0 231.52 234.135 219.5 228.8 1577700 228.8 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20260622 0 2.98 3.32 2.98 3.11 18936 3.11 up up correct
NTRBW.US Nutriband Inc. Warrant 20260622 0 1.21 1.21 1.21 1.21 0 1.21
NTRS.US Northern Trust Corporation 20260622 0 173.96 175.62 172.63 175.56 1316300 175.56 up up correct
NTRSO.US Northern Trust Corporation 20260622 0 18.5 18.5 18.33 18.36 34400 18.36 down down correct
NTWK.US NetSol Technologies Inc 20260622 0 4.18 4.6 4.17 4.28 21000 4.28 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260622 0 123.5 123.56 123.38 123.42 2094200 123.42 down up incorrect
NUWE.US Nuwellis Inc 20260622 0 0.14 0.14 0.12 0.13 66177 4.55 down up incorrect
NVAX.US Novavax Inc 20260622 0 9.16 9.37 8.97 9 3706400 9 down down correct
NVCR.US NovoCure Limited 20260622 0 14.33 14.51 13.51 13.61 1956700 13.61 down down correct
NVDA.US NVIDIA Corporation 20260622 0 211.44 213.99 207.72 208.65 122041398 208.65 down down correct
NVEC.US NVE Corporation 20260622 0 111.34 113.58 108.3 110.7 168400 110.7 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260622 0 582.5 586.13 562.09 583.1 404700 583.1 up down incorrect
NVNO.US enVVeno Medical Corp 20260622 0 10.23 10.5 10.095 10.5 5400 10.5 up up correct
NVOS.US Novo Integrated Sciences Inc 20260622 0 0.0039 0.0039 0.0035 0.0035 595 0.0035 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260622 0 24.465 24.66 23 23.7 26713800 23.7 down up incorrect
NVVE.US Nuvve Holding Corp 20260622 0 0.373 0.3849 0.35 0.35 8646 6.3 down down correct
NWBI.US Northwest Bancshares Inc 20260622 0 14.47 14.705 14.44 14.59 930180 14.59 up up correct
NWE.US NorthWestern Corporation 20260622 0 69.87 70.57 69.71 69.96 655700 69.96 up up correct
NWFL.US Norwood Financial Corp 20260622 0 31.33 31.33 30.69 30.82 36600 30.5061 down down correct
NWL.US Newell Brands Inc 20260622 0 4.96 5.1 4.84 5.03 7346900 5.03 up up correct
NWPX.US Northwest Pipe Company 20260622 0 139.4 142.65 138.49 140.92 285100 140.92 up up correct
NWS.US News Corporation 20260622 0 28.53 28.64 27.85 27.92 2144885 27.92 down down correct
NWSA.US News Corporation 20260622 0 26.02 26.02 24.35 24.61 7680000 24.61 down down correct
NXPI.US NXP Semiconductors N.V 20260622 0 320.36 327.5 316 323.24 4074000 322.1472 up up correct
NXST.US Nexstar Media Group Inc 20260622 0 162.91 164.56 158.94 164.01 376400 164.01 up up correct
NXTC.US NextCure Inc 20260622 0 2.05 2.11 1.72 1.75 175000 1.75 down down correct
NXTP.US Nextplay Technologies Inc 20260622 0 0.0002 0.0002 0.0002 0.0002 450 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260622 0 1.62 1.63 1.51 1.57 133000 1.57 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260622 0 37.87 40.1 35.85 36.13 93800 36.13 down up incorrect
OCC.US Optical Cable Corporation 20260622 0 22.46 23.83 22.01 22.24 490100 22.24 down down correct
OCCI.US OFS Credit Company Inc 20260622 0 2.5 2.53 2.43 2.46 265400 2.4136 down down correct
OCFC.US OceanFirst Financial Corp 20260622 0 18.02 18.35 18.02 18.1 830571 18.1 up up correct
OCG.US Oriental Culture Holding LTD 20260622 0 1.85 1.89 1.827 1.86 67800 1.86 up up correct
OCGN.US Ocugen Inc 20260622 0 1.27 1.33 1.26 1.29 6219400 1.29 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260622 0 11.54 11.79 11.42 11.42 516200 11.42 down down correct
OCUL.US Ocular Therapeutix Inc 20260622 0 9.51 10.14 9.41 9.97 5162300 9.97 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20260622 0 222.49 223.81 217.79 219.52 1910400 219.52 down down correct
OESX.US Orion Energy Systems Inc 20260622 0 9.75 9.84 9.445 9.64 59313 9.64 down down correct
OFED.US Oconee Federal Financial Corp 20260622 0 17.51 17.51 17.51 17.51 200 17.51
OFIX.US Orthofix Medical Inc 20260622 0 9.41 9.515 8.883 8.95 363613 8.95 down down correct
OFLX.US Omega Flex Inc 20260622 0 31.11 32.19 30.06 30.4 42600 30.06 down down correct
OFS.US OFS Capital Corporation 20260622 0 3.61 3.61 3.26 3.32 157706 3.32 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260622 0 23.72 23.72 23.72 23.72 0 23.4141
OGI.US OrganiGram Holdings Inc 20260622 0 0.96 0.999 0.96 0.96 390400 0.96
OKTA.US Okta Inc 20260622 0 115.84 120.96 113.87 115.94 3609600 115.94 up up correct
OLB.US The OLB Group Inc 20260622 0 0.403 0.44 0.403 0.4107 469500 0.4107 up up correct
OLED.US Universal Display Corporation 20260622 0 88.56 91.46 87.83 91.21 722900 91.21 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260622 0 75.5 76.69 73.26 73.42 2125200 73.42 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260622 0 9.55 10.02 9.46 10 2548100 10 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260622 0 2.05 2.06 2.05 2.06 5429900 2.06 up up correct
OM.US Outset Medical Inc 20260622 0 5.04 5.235 4.835 4.88 211900 4.88 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260622 0 114 114 107.85 109.67 223300 109.67 down down correct
OMCL.US Omnicell Inc 20260622 0 38.69 39.43 38.57 38.68 804100 38.68 down down correct
OMER.US Omeros Corporation 20260622 0 10.1 10.47 9.79 10.33 1699700 10.33 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260622 0 0.91 0.911 0.855 0.864 757100 0.864 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260622 0 0.1287 0.1287 0.1287 0.1287 50 0.1287
ON.US ON Semiconductor Corporation 20260622 0 125.58 132.42 125.19 131.55 12044300 131.55 up up correct
ONB.US Old National Bancorp 20260622 0 24.79 25.18 24.79 25.01 3072800 25.01 up up correct
ONCY.US Oncolytics Biotech Inc 20260622 0 0.99 1.02 0.91 0.92 1035900 0.92 down down correct
ONDS.US Ondas Holdings Inc 20260622 0 9.355 9.46 8.78 8.89 58292900 8.89 down down correct
ONEW.US OneWater Marine Inc 20260622 0 11.33 11.75 11.225 11.42 115600 11.42 up up correct
OPBK.US OP Bancorp 20260622 0 14.36 14.465 14.11 14.41 57691 14.41 up up correct
OPCH.US Option Care Health Inc 20260622 0 21.68 21.92 21.19 21.3 1587900 21.3 down down correct
OPEN.US Opendoor Technologies Inc 20260622 0 4.41 4.49 4.26 4.28 31052400 4.28 down down correct
OPHC.US OptimumBank Holdings Inc 20260622 0 5.85 5.85 5.66 5.76 45200 5.76 down down correct
OPK.US OPKO Health Inc 20260622 0 1.42 1.465 1.355 1.43 3786854 1.43 up up correct
OPRA.US Opera Limited 20260622 0 18.32 19.1576 18.19 18.62 461248 18.2574 up up correct
OPRT.US Oportun Financial Corporation 20260622 0 5.16 5.495 5.115 5.4 642000 5.4 up up correct
OPRX.US OptimizeRx Corporation 20260622 0 4.95 5 4.66 4.68 426100 4.68 down down correct
ORGN.US Origin Materials Inc 20260622 0 1.09 1.09 0.998 0.998 254800 0.998 down down correct
ORGNW.US Origin Materials Inc Warrant 20260622 0 0.0032 0.0032 0.0032 0.0032 1028885 0.0032
ORGO.US Organogenesis Holdings Inc 20260622 0 2.44 2.48 2.375 2.43 539700 2.43 down down correct
ORGS.US Orgenesis Inc 20260622 0 0.16 0.52 0.16 0.52 511 0.52 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260622 0 8.67 9.13 8.67 8.93 1808807 8.93 up up correct
ORLY.US O'Reilly Automotive Inc 20260622 0 85.96 86.1 84.76 85.63 10896500 85.63 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260622 0 3.88 4.08 3.83 4.01 191633 4.01 up up correct
ORRF.US Orrstown Financial Services Inc 20260622 0 38.99 39.97 38.49 39.09 177800 39.09 up up correct
OSBC.US Old Second Bancorp Inc 20260622 0 21.87 22.25 21.86 22.08 335600 22.08 up up correct
OSIS.US OSI Systems Inc 20260622 0 221.3 228 219.06 219.26 165100 219.26 down down correct
OSPN.US OneSpan Inc 20260622 0 13.33 13.57 13 13.32 551800 13.32 down down correct
OSS.US One Stop Systems Inc 20260622 0 18.33 18.67 17.65 18.19 769200 18.19 down down correct
OSUR.US OraSure Technologies Inc 20260622 0 4.23 4.31 4.1 4.16 621900 4.16 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260622 0 27.62 28.24 27.05 27.1 1015000 27.1 down up incorrect
OTEX.US Open Text Corporation 20260622 0 20.35 20.92 19.78 20.01 1824200 20.01 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260622 0 1.58 1.88 1.47 1.83 18102500 1.83 up down incorrect
OTLY.US Oatly Group AB 20260622 0 8.36 8.489 8.2 8.31 65700 8.31 down down correct
OTTR.US Otter Tail Corporation 20260622 0 87 88.75 87 88.21 390400 88.21 up up correct
OVBC.US Ohio Valley Banc Corp 20260622 0 48.28 48.7 47.5 47.59 24700 47.3077 down down correct
OVID.US Ovid Therapeutics Inc 20260622 0 2.32 2.367 2.215 2.25 2568800 2.25 down down correct
OVLY.US Oak Valley Bancorp 20260622 0 33.93 35.84 33.03 33.13 34500 33.13 down down correct
OWSCX.US OWSCX 20260622 0 19.37 19.37 19.37 19.37 0 18.9198
OXBR.US Oxbridge Re Holdings Limited 20260622 0 0.99 1.09 0.8862 0.9103 98209 0.9103 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260622 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260622 0 8.32 8.38 8.21 8.21 1319300 8.0276 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260622 0 24.099 24.55 24.099 24.55 1100 24.55 up up correct
OXLCM.US Oxford Lane Capital Corp 20260622 0 24.89 24.95 24.73 24.815 12414 24.6452 down down correct
OXLCP.US Oxford Lane Capital Corp 20260622 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260622 0 1.31 1.32 1.18 1.19 3942300 1.1635 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260622 0 24.03 24.03 24.03 24.03 200 23.6901
OZK.US Bank OZK 20260622 0 49.35 50.13 49.28 49.84 951500 49.3679 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260622 0 16.2 16.2 16.11 16.14 33200 16.14 down down correct
PAA.US Plains All American Pipeline L.P 20260622 0 21.37 21.67 21.11 21.48 2166000 21.48 up up correct
PAAS.US Pan American Silver Corp 20260622 0 48.8 49.26 48.28 48.91 3618300 48.91 up up correct
PACB.US Pacific Biosciences of California Inc 20260622 0 1.38 1.41 1.32 1.32 4545800 1.32 down down correct
PAGP.US Plains GP Holdings L.P 20260622 0 23.27 23.55 23.05 23.35 986400 23.35 up up correct
PAHC.US Phibro Animal Health Corporation 20260622 0 31.83 32.05 30.93 31.07 250139 31.07 down down correct
PALI.US Palisade Bio Inc 20260622 0 1.9 1.97 1.82 1.84 2108400 1.84 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260622 0 7.55 7.63 7.38 7.5 708900 7.5 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260622 0 287.99 295.75 284.26 286.4 5855400 286.4 down down correct
PASG.US Passage Bio Inc 20260622 0 5.6 5.85 5.6 5.72 38000 5.72 up up correct
PATK.US Patrick Industries Inc 20260622 0 86.98 87.53 85.59 86.47 373600 86.47 down down correct
PAVM.US PAVmed Inc 20260622 0 5.26 5.68 4.76 4.91 15000 4.91 down down correct
PAX.US Patria Investments Limited 20260622 0 11.3 11.475 11.18 11.21 1102400 11.21 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260622 0 7.03 7.03 7.02 7.02 5091900 7.02 down down correct
PAYS.US PaySign Inc 20260622 0 7.4 7.6 7.17 7.34 475800 7.34 down down correct
PAYX.US Paychex Inc 20260622 0 97.2 98.35 95.81 95.93 4519800 95.93 down down correct
PBFS.US Pioneer Bancorp Inc 20260622 0 17.06 19.42 16.82 17.05 16800 17.05 down down correct
PBHC.US Pathfinder Bancorp Inc 20260622 0 16.39 16.4 15.91 16.2 10918 16.0997 down down correct
PBLA.US Panbela Therapeutics Inc 20260622 0 0.005 0.005 0.005 0.005 250 0.005
PBYI.US Puma Biotechnology Inc 20260622 0 7.6 7.87 7.56 7.66 379100 7.66 up up correct
PCAR.US PACCAR Inc 20260622 0 119.3 121.59 119.01 120.12 3710700 120.12 up up correct
PCB.US PCB Bancorp 20260622 0 26.78 27.14 26.64 26.68 34578 26.68 down down correct
PCRX.US Pacira BioSciences Inc 20260622 0 22.21 22.84 22 22.71 706800 22.71 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260622 0 2.17 2.323 2.08 2.08 23200 2.08 down down correct
PCT.US PureCycle Technologies Inc 20260622 0 8.69 9.07 8.292 8.34 4676300 8.34 down down correct
PCTTU.US PureCycle Technologies Inc 20260622 0 9.78 9.78 9.78 9.78 0 9.78
PCTTW.US PureCycle Technologies Inc 20260622 0 2.03 3.3 2.01 2.28 23327 2.28 up up correct
PCTY.US Paylocity Holding Corporation 20260622 0 99.93 101.63 98.314 99.51 1156800 99.51 down down correct
PCVX.US Vaxcyte Inc 20260622 0 51.71 52.95 50.82 52.11 1473300 52.11 up up correct
PCYO.US Pure Cycle Corporation 20260622 0 11.07 11.21 11.05 11.17 58000 11.17 up up correct
PDD.US Pinduoduo Inc 20260622 0 78.57 79.5 77.79 78.11 8468300 78.11 down down correct
PDEX.US Pro 20260622 0 64.37 64.935 61 64.4 125223 64.4 up up correct
PDFS.US PDF Solutions Inc 20260622 0 66.52 68.16 63.78 64.95 497049 64.95 down down correct
PDLB.US PDL Community Bancorp 20260622 0 19.34 19.78 19.21 19.33 50700 19.33 down down correct
PDSB.US PDS Biotechnology Corporation 20260622 0 0.945 0.979 0.922 0.941 376200 0.941 down down correct
PDSKX.US PDSKX 20260622 0 28.11 28.11 28.11 28.11 0 28.11
PDSRX.US PDSRX 20260622 0 27.85 27.85 27.85 27.85 0 27.85
PDSYX.US PDSYX 20260622 0 28.54 28.54 28.54 28.54 0 28.54
PEB.US PH 20260622 0 18.65 18.65 18.18 18.6 13886 18.2409 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260622 0 42.61 43.18 42.4 42.9 20599 42.9 up up correct
PEBO.US Peoples Bancorp Inc 20260622 0 36.28 36.72 36.28 36.6 213900 36.6 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260622 0 40.56 41.365 40.56 41.09 922900 40.9852 up up correct
PEGA.US Pegasystems Inc 20260622 0 29.64 30.45 28.72 29.38 2964800 29.3506 down down correct
PENN.US Penn National Gaming Inc 20260622 0 21.16 21.87 20.73 20.83 2674600 20.83 down down correct
PEP.US PepsiCo Inc 20260622 0 141.28 142.49 140.48 140.71 10345000 140.71 down down correct
PERI.US Perion Network Ltd 20260622 0 8.35 8.99 8.35 8.62 1183900 8.62 up up correct
PESI.US Perma 20260622 0 11.05 11.4 10.92 10.99 289100 10.99 down down correct
PETS.US PetMed Express Inc 20260622 0 1.73 1.82 1.73 1.81 84900 1.81 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260622 0 0.76 0.8 0.75 0.8 11747 0.8 up up correct
PETZ.US TDH Holdings Inc 20260622 0 1.5 1.501 1.395 1.395 13600 1.395 down down correct
PFALX.US PFALX 20260622 0 6.84 6.84 6.84 6.84 0 6.7873
PFBC.US Preferred Bank 20260622 0 99.05 101 98.57 99.74 190400 98.998 up up correct
PFFLX.US PFFLX 20260622 0 6.84 6.84 6.84 6.84 0 6.7883
PFG.US Principal Financial Group Inc 20260622 0 110.08 112.23 108.64 111.23 1066400 111.23 up up correct
PFIS.US Peoples Financial Services Corp 20260622 0 62.05 63.06 61.49 62.73 38700 62.73 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260622 0 7.47 7.54 7.25 7.25 1770800 7.1659 down down correct
PFX.US Phenixfin Corporation 20260622 0 43.4 43.4 43.4 43.4 358 43.4
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260622 0 23.89 23.89 23.89 23.89 200 23.5556
PGC.US Peapack 20260622 0 44.6 45.36 44.53 44.68 119200 44.68 up up correct
PGEN.US Precigen Inc 20260622 0 4.89 5.39 4.89 5.38 8546900 5.38 up up correct
PGNY.US Progyny Inc 20260622 0 26.43 26.925 26.25 26.28 1938700 26.28 down down correct
PHAR.US Pharming Group NV 20260622 0 12.85 13.005 12.71 12.71 5400 12.71 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260622 0 10.86 11.075 10.69 10.69 670800 10.69 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260622 0 1.04 1.08 1.04 1.05 236300 1.05 up up correct
PHUN.US Phunware Inc 20260622 0 1.92 1.93 1.86 1.93 171600 1.93 up up correct
PHVS.US Pharvaris N.V 20260622 0 33.11 33.9702 32.24 33 304133 33 down down correct
PI.US Impinj Inc 20260622 0 127.63 132.3 127.47 131.59 392200 131.59 up up correct
PIIVX.US PIIVX 20260622 0 52.33 52.33 52.33 52.33 0 52.33
PINC.US Premier Inc 20260622 0 50.09 50.09 50.09 50.09 0 49.9159
PKBK.US Parke Bancorp Inc 20260622 0 31.86 32.02 31.52 31.89 45826 31.7016 up up correct
PKOH.US Park 20260622 0 35.76 36.69 35.58 36.55 93600 36.55 up up correct
PLAB.US Photronics Inc 20260622 0 34.27 34.31 32.8 34.06 1252000 34.06 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260622 0 11.92 11.94 10.86 10.9 1777500 10.9 down down correct
PLBC.US Plumas Bancorp 20260622 0 55.36 56.3 51.82 55.8 65100 55.8 up up correct
PLBY.US PLBY Group Inc 20260622 0 1.52 1.605 1.435 1.48 1535272 1.48 down down correct
PLCE.US The Children's Place Inc 20260622 0 3.45 3.45 3.05 3.05 380700 3.05 down down correct
PLMR.US Palomar Holdings Inc 20260622 0 111.67 114.755 110.815 111.58 433700 111.58 down down correct
PLPC.US Preformed Line Products Company 20260622 0 389.02 402.4 388 401.24 85200 401.0348 up up correct
PLRX.US Pliant Therapeutics Inc 20260622 0 1.17 1.1777 1.14 1.16 227794 1.16 down down correct
PLSE.US Pulse Biosciences Inc 20260622 0 25.42 26.23 25.2 25.71 210600 25.71 up up correct
PLTK.US Playtika Holding Corp 20260622 0 3.5 3.67 3.48 3.56 1173400 3.56 up up correct
PLUG.US Plug Power Inc 20260622 0 2.81 2.91 2.75 2.79 35916300 2.79 down down correct
PLUS.US ePlus inc 20260622 0 81.76 83.18 78.78 79.11 247000 79.11 down down correct
PLXS.US Plexus Corp 20260622 0 305.67 307.06 299.63 303.82 256800 303.82 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260622 0 0.72 0.8 0.714 0.7681 156100 0.7681 up up correct
PMFLX.US PMFLX 20260622 0 10.14 10.14 10.14 10.14 0 10.1042
PMT.US PC 20260622 0 18.1 18.17 17.72 17.9 55323 17.9 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260622 0 18.26 19 17.87 18.24 21400 18.24 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260622 0 1.12 1.18 1.09 1.14 498800 1.14 up up correct
PNBK.US Patriot National Bancorp Inc 20260622 0 1.05 1.13 1.02 1.07 349800 1.07 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260622 0 96.11 97.91 95.77 96.47 1215765 96.47 up down incorrect
PNNT.US PennantPark Investment Corporation 20260622 0 3.43 3.48 3.34 3.34 1254500 3.3004 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260622 0 190.5 190.5 171.93 177.52 95100 177.52 down down correct
PNTG.US The Pennant Group Inc 20260622 0 33.44 34.25 32.83 33.63 234500 33.63 up up correct
PODD.US Insulet Corporation 20260622 0 144.45 144.78 138.79 138.97 1685200 138.97 down down correct
POLA.US Polar Power Inc 20260622 0 1.78 2.0399 1.77 1.82 166349 1.82 up up correct
POOL.US Pool Corporation 20260622 0 197.55 198.03 194.05 195.61 821200 195.61 down down correct
POW.US Powered Brands 20260622 0 31 31.9 31 31.81 106300 31.81 up up correct
POWI.US Power Integrations Inc 20260622 0 89.29 91.18 87.11 87.35 1111300 87.35 down up incorrect
POWL.US Powell Industries Inc 20260622 0 303.43 313.33 297.82 307.8 856300 307.8 up up correct
POWW.US AMMO Inc 20260622 0 2.17 2.26 2.01 2.21 1876600 2.21 up up correct
POWWP.US AMMO Inc 20260622 0 23.9 24.075 23.9 24.075 1300 24.075 up up correct
PPBT.US Purple Biotech Ltd 20260622 0 1.73 1.795 1.64 1.7 43800 1.7 down up incorrect
PPC.US Pilgrim's Pride Corporation 20260622 0 27 27.15 26.5 26.63 1343100 26.63 down down correct
PPIH.US Perma 20260622 0 29.03 29.03 27.91 28.05 135900 28.05 down down correct
PPSI.US Pioneer Power Solutions Inc 20260622 0 4.59 4.7599 4.3 4.41 127127 4.41 down down correct
PPTA.US Midas Gold Corp. 20260622 0 23.8 24.207 23.36 23.8 1283900 23.8
PRAA.US PRA Group Inc 20260622 0 14.99 15.95 14.85 15.86 1028200 15.86 up up correct
PRAX.US Praxis Precision Medicines Inc 20260622 0 292.56 305 285 303.39 657100 303.39 up up correct
PRCH.US Porch Group Inc 20260622 0 12.4 12.79 12.13 12.26 1401300 12.26 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260622 0 21.56 22.315 20.9 21.06 1232100 21.06 down up incorrect
PRDO.US Perdoceo Education Corporation 20260622 0 31.97 33.08 31.9 32.8 541900 32.8 up up correct
PRFX.US PainReform Ltd 20260622 0 1.61 1.84 1.57 1.6 577636 1.6 down down correct
PRGS.US Progress Software Corporation 20260622 0 29.17 30.47 27.23 27.66 905100 27.66 down down correct
PRIM.US Primoris Services Corporation 20260622 0 101.99 109.07 100.26 108.34 2630333 108.2509 up down incorrect
PRIVX.US Sharespost 100 Fund 20260622 0 51.35 51.35 51.35 51.35 0 51.35
PRLD.US Prelude Therapeutics Incorporated 20260622 0 4.135 4.45 4.135 4.32 296700 4.32 up up correct
PRLVX.US PRLVX 20260622 0 50.31 50.31 50.31 50.31 0 50.31
PROF.US Profound Medical Corp 20260622 0 6.91 6.91 6.52 6.54 76800 6.54 down down correct
PROV.US Provident Financial Holdings Inc 20260622 0 17 17.17 16.84 16.92 4400 16.92 down down correct
PRPH.US ProPhase Labs Inc 20260622 0 0.075 0.0847 0.075 0.0756 4041 0.0756 up up correct
PRPL.US Purple Innovation Inc 20260622 0 0.41 0.4352 0.41 0.4101 24102 10.2525 up up correct
PRPO.US Precipio Inc 20260622 0 22.48 23.245 22.31 23.245 17000 23.245 up up correct
PRQR.US ProQR Therapeutics N.V 20260622 0 1.89 1.975 1.87 1.88 616713 1.88 down down correct
PRTA.US Prothena Corporation plc 20260622 0 8.9 9.27 8.89 9.15 612544 9.15 up up correct
PRTC.US PureTech Health plc 20260622 0 16.99 17.282 16.99 17.282 1054 17.282 up up correct
PRTH.US Priority Technology Holdings Inc 20260622 0 7.122 7.34 6.85 7.07 1178900 7.07 down down correct
PRTS.US CarParts.com Inc 20260622 0 6.31 6.5625 6.22 6.41 32148 6.41 up up correct
PRVA.US Privia Health Group Inc 20260622 0 23.43 24.095 23.39 23.49 1008800 23.49 up up correct
PSA.US PQ 20260622 0 15.27 15.4284 15.18 15.2 6747 15.2 down down correct
PSEC.US Prospect Capital Corporation 20260622 0 2.21 2.28 2.2 2.25 8079600 2.2153 up up correct
PSHG.US Performance Shipping Inc 20260622 0 1.68 1.74 1.68 1.71 46700 1.71 up up correct
PSMT.US PriceSmart Inc 20260622 0 182.14 185.72 180.14 182.98 253500 182.98 up up correct
PSNL.US Personalis Inc 20260622 0 10.49 10.86 9.65 10.17 2505900 10.17 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260622 0 17.62 17.62 17.62 17.62 0 17.62
PSTV.US Plus Therapeutics Inc 20260622 0 4.13 4.18 3.95 3.98 392600 3.98 down down correct
PTC.US PTC Inc 20260622 0 112.55 117.42 112.28 115 2761700 115 up up correct
PTCT.US PTC Therapeutics Inc 20260622 0 80 81.71 79.505 80.96 2414100 80.96 up up correct
PTEN.US Patterson 20260622 0 10.13 10.21 9.83 10.2 8593700 10.2 up up correct
PTGX.US Protagonist Therapeutics Inc 20260622 0 113.24 116.57 113.24 115.03 1193500 115.03 up up correct
PTIX.US Protagenic Therapeutics Inc 20260622 0 0.36 0.45 0.36 0.45 9200 0.45 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260622 0 4.2 4.355 4.025 4.04 1669700 4.04 down down correct
PTON.US Peloton Interactive Inc 20260622 0 5.62 5.67 5.42 5.43 11551800 5.43 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260622 0 0.007 0.007 0.006 0.006 87300 0.006 down down correct
PUBM.US PubMatic Inc 20260622 0 11.18 11.48 11.094 11.3 484900 11.3 up up correct
PUCK.US Goal Acquisitions Corp 20260622 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260622 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260622 0 1.46 1.62 1.41 1.54 176200 1.54 up up correct
PWP.US Perella Weinberg Partners 20260622 0 16.15 16.15 15.545 16.015 1032300 16.015 down down correct
PXLW.US Pixelworks Inc 20260622 0 6.39 6.43 6.12 6.17 69200 6.17 down up incorrect
PXS.US Pyxis Tankers Inc 20260622 0 4.35 4.54 4.35 4.43 72200 4.43 up down incorrect
PYPD.US PolyPid Ltd 20260622 0 4.7 5.2 4.6 5.13 407900 5.13 up up correct
PYPL.US PayPal Holdings Inc 20260622 0 42.605 43.33 42.075 42.34 13179000 42.34 down down correct
PYXS.US Pyxis Oncology Inc. 20260622 0 1.98 2.18 1.95 2.13 514300 2.13 up up correct
PZZA.US Papa John's International Inc 20260622 0 35.71 35.86 34.13 34.35 1250700 34.35 down down correct
QCOM.US QUALCOMM Incorporated 20260622 0 222.93 233.44 215.5 221.9 18203400 221.9 down down correct
QCRH.US QCR Holdings Inc 20260622 0 94.96 96.76 94.5 95.01 116678 95.01 up down incorrect
QDEL.US Quidel Corporation 20260622 0 13.56 13.64 12.24 12.37 1390800 12.37 down down correct
QFIN.US 360 DigiTech Inc 20260622 0 15.02 15.47 14.765 15.14 1078900 15.14 up up correct
QH.US Quhuo Limited 20260622 0 11.22 11.25 9.5 10.41 122100 10.41 down down correct
QLYS.US Qualys Inc 20260622 0 110.55 114.16 106.79 108.51 710300 108.51 down down correct
QMCO.US Quantum Corporation 20260622 0 15.75 16.5 13.99 14.04 1192100 14.04 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260622 0 4.56 4.83 4.41 4.41 15600 4.41 down down correct
QNST.US QuinStreet Inc 20260622 0 12.86 13.12 12.77 12.99 643453 12.99 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260622 0 30.01 30.29 29.69 29.88 92300 29.88 down down correct
QRHC.US Quest Resource Holding Corporation 20260622 0 1.38 1.47 1.38 1.43 15100 1.43 up up correct
QRVO.US Qorvo Inc 20260622 0 99.53 104.64 97.46 101.98 2320100 101.98 up up correct
QSI.US Quantum 20260622 0 1 1.07 0.921 0.921 5934900 0.921 down down correct
QTRX.US Quanterix Corporation 20260622 0 3.4 3.538 3.18 3.49 1407800 3.49 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260622 0 10.55 11.3 10.445 10.54 17242300 10.54 down down correct
QUIK.US QuickLogic Corporation 20260622 0 22.41 22.5 20.85 21.935 447720 21.935 down down correct
QURE.US uniQure N.V 20260622 0 46.29 48.06 43.84 44.39 2812700 44.39 down down correct
RAIL.US FreightCar America Inc 20260622 0 9.3 9.48 9.16 9.2 188200 9.2 down down correct
RAIN.US Rain Therapeutics Inc 20260622 0 2.09 2.09 1.62 1.86 54700 1.86 down down correct
RAND.US Rand Capital Corporation 20260622 0 10.262 10.4899 10.262 10.4899 3275 10.4899 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260622 0 0.78 0.833 0.77 0.773 609400 0.773 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260622 0 27.56 29.35 27.49 29.03 2067500 29.03 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20260622 0 3.34 3.36 3.26 3.33 32000 3.33 down up incorrect
RBB.US RBB Bancorp 20260622 0 25.58 26 24.595 25.5 275300 25.5 down down correct
RBBN.US Ribbon Communications Inc 20260622 0 2.54 2.58 2.43 2.49 745300 2.49 down down correct
RBCAA.US Republic Bancorp Inc 20260622 0 84.47 86.41 84.47 85.62 128232 85.62 up up correct
RBCN.US Rubicon Technology Inc 20260622 0 5.68 5.68 5.68 5.68 0 5.68
RBKB.US Rhinebeck Bancorp Inc 20260622 0 17.4999 17.4999 16.7 16.7 63564 11.9542 down down correct
RCAT.US Red Cat Holdings Inc 20260622 0 11.17 11.315 10.47 10.63 9382600 10.63 down down correct
RCEL.US AVITA Medical Inc 20260622 0 3.98 4.16 3.93 4.03 213700 4.03 up up correct
RCILX.US RCILX 20260622 0 8.87 8.87 8.87 8.87 0 8.87
RCKT.US Rocket Pharmaceuticals Inc 20260622 0 3.38 3.5 3.35 3.46 2427100 3.46 up up correct
RCKY.US Rocky Brands Inc 20260622 0 41.67 41.71 40.03 40.85 43119 40.85 down down correct
RCMT.US RCM Technologies Inc 20260622 0 26.34 27.64 26.11 27.39 89100 27.39 up up correct
RCON.US Recon Technology Ltd 20260622 0 0.53 0.63 0.5 0.51 37400 0.51 down down correct
RDCM.US RADCOM Ltd 20260622 0 13.15 13.3 12.39 12.78 458200 12.78 down down correct
RDHL.US RedHill Biopharma Ltd 20260622 0 0.825 0.87 0.81 0.84 161500 0.84 up up correct
RDI.US Reading International Inc 20260622 0 1.27 1.32 1.22 1.32 28000 1.32 up up correct
RDIB.US Reading International Inc 20260622 0 8.51 8.51 8.51 8.51 66 8.51
RDNT.US RadNet Inc 20260622 0 52.85 56.37 52.85 55.76 870500 55.76 up up correct
RDVT.US Red Violet Inc 20260622 0 54.42 55.7 52.88 54.36 118800 54.36 down down correct
RDWR.US Radware Ltd 20260622 0 26.86 27.72 26.82 27.65 198200 27.65 up up correct
REAL.US The RealReal Inc 20260622 0 12.425 12.85 12.01 12.35 4600800 12.35 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260622 0 1.76 1.8 1.715 1.73 3191057 1.73 down down correct
REE.US REE Automotive Ltd. 20260622 0 0.23 0.248 0.221 0.222 311000 0.222 down down correct
REED.US Reed's Inc 20260622 0 1.36 1.38 1.25 1.29 9500 1.29 down down correct
REFR.US Research Frontiers Incorporated 20260622 0 0.6 0.63 0.6 0.61 41800 0.61 up up correct
REG.US Regency Centers Corporation 20260622 0 76.75 77.62 76.75 77.36 1384500 77.36 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260622 0 604.46 613.56 594.9 612.5 1604300 612.5 up down incorrect
REKR.US Rekor Systems Inc 20260622 0 0.71 0.71 0.659 0.659 3157400 0.659 down down correct
RELL.US Richardson Electronics Ltd 20260622 0 18.68 19.16 18.1 18.31 172000 18.31 down down correct
RELY.US Remitly Global Inc. Common Stock 20260622 0 21.12 21.66 20.6 20.66 3853000 20.66 down down correct
REPL.US Replimune Group Inc 20260622 0 10.22 11.43 10.19 11.18 3107800 11.18 up up correct
RETO.US ReTo Eco 20260622 0 2.625 2.64 2.49 2.49 7730 2.49 down down correct
REYN.US Reynolds Consumer Products Inc 20260622 0 23.73 24.25 23.67 23.81 1498600 23.81 up up correct
RFIL.US RF Industries Ltd 20260622 0 17.89 21.8811 17.5101 21.5 1007920 21.5 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260622 0 12.11 14.66 10.149 10.51 538000 10.51 down down correct
RGCO.US RGC Resources Inc 20260622 0 24.35 24.35 23.95 24.08 12600 23.8822 down down correct
RGEN.US Repligen Corporation 20260622 0 131.13 133.74 125.44 126.57 865900 126.57 down up incorrect
RGLD.US Royal Gold Inc 20260622 0 210.06 215.99 210 214.65 784700 214.1371 up up correct
RGNX.US REGENXBIO Inc 20260622 0 8.52 9.65 7.81 9.07 9094400 9.07 up up correct
RGP.US Resources Connection Inc 20260622 0 4.28 4.335 4.04 4.09 477574 4.09 down down correct
RIBT.US RiceBran Technologies 20260622 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260622 0 28.06 28.45 27.06 27.07 38300 27.07 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260622 0 33.65 36.5299 33.64 35.73 600123 35.73 up up correct
RILY.US B. Riley Financial Inc 20260622 0 8.98 9.48 8.91 9.33 821400 9.33 up up correct
RILYN.US B. Riley Financial Inc 20260622 0 24.99 25 24.958 25 21400 24.595 up up correct
RILYP.US B. Riley Financial Inc 20260622 0 16.075 16.28 16.055 16.17 11500 16.17 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260622 0 21.55 21.567 21.43 21.52 12600 21.1332 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260622 0 19.73 19.95 19.7 19.7 28415 19.3633 down down correct
RIOT.US Riot Blockchain Inc 20260622 0 28.44 30.32 28.18 28.63 15859100 28.63 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260622 0 16.34 16.36 15.075 15.1 27347500 15.1 down down correct
RKDA.US Arcadia Biosciences Inc 20260622 0 0.766 0.83 0.72 0.772 85200 0.772 up up correct
RKLB.US Rocket Lab USA Inc. 20260622 0 106.99 107.4 96.5 100.29 27782000 100.29 down down correct
RLAY.US Relay Therapeutics Inc 20260622 0 16.14 17.5 16.14 17.28 4414500 17.28 up up correct
RLMD.US Relmada Therapeutics Inc 20260622 0 6.75 7.12 6.62 6.89 1440971 6.89 up up correct
RLYB.US Rallybio Corporation Common Stock 20260622 0 16.19 16.19 15.8 15.93 87100 15.93 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260622 0 14.58 14.9 14.57 14.72 29600 14.72 up up correct
RMBS.US Rambus Inc 20260622 0 146.22 147 135.52 140.35 2404500 140.35 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260622 0 1.54 1.63 1.37 1.47 613900 1.47 down down correct
RMNI.US Rimini Street Inc 20260622 0 4.16 4.215 4.01 4.07 631100 4.07 down down correct
RMR.US The RMR Group Inc 20260622 0 20.45 20.65 20.38 20.4 93000 19.9552 down down correct
RMTI.US Rockwell Medical Inc 20260622 0 0.66 0.6854 0.6469 0.6692 33173 6.692 up up correct
RNA.US Avidity Biosciences Inc 20260622 0 12.65 12.96 12.585 12.94 221017 12.94 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260622 0 4.7 5.1824 4.35 5 11628 5 up up correct
RNST.US Renasant Corporation 20260622 0 41.78 42.41 41.77 42.11 511500 42.11 up up correct
RNW.US Renew Energy Global PLC 20260622 0 6.33 6.475 6.275 6.43 1427500 6.43 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260622 0 0.0057 0.0057 0.0033 0.0033 189699 0.0033 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260622 0 0.92 0.927 0.874 0.91 249000 0.91 down down correct
ROAD.US Construction Partners Inc 20260622 0 122.78 127.75 122.06 127.05 527500 127.05 up up correct
ROCK.US Gibraltar Industries Inc 20260622 0 41.2 41.28 39.86 40.01 445500 40.01 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260622 0 31.64 31.99 31.145 31.25 6878100 31.25 down down correct
ROKU.US Roku Inc 20260622 0 137.72 138.25 135.04 135.2 8328400 135.2 down down correct
ROOT.US Root Inc 20260622 0 51.04 53 50.8 51.07 239400 51.07 up up correct
ROST.US Ross Stores Inc 20260622 0 235.41 240.94 233.81 236.97 3221400 236.97 up up correct
RPAY.US Repay Holdings Corporation 20260622 0 3.39 3.48 3.18 3.18 514300 3.18 down down correct
RPD.US Rapid7 Inc 20260622 0 6.62 6.804 6.28 6.34 2156100 6.34 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260622 0 1.73 1.75 1.68 1.7 163400 1.7 down down correct
RPRX.US Royalty Pharma plc 20260622 0 53.27 53.71 52.89 53.57 4091900 53.57 up up correct
RRBI.US Red River Bancshares Inc 20260622 0 88.6 89.74 88.09 89.02 79400 89.02 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260622 0 6.04 6.46 5.64 5.68 346700 5.68 down down correct
RRR.US Red Rock Resorts Inc 20260622 0 61.06 62 60.38 60.45 529900 60.45 down down correct
RSSS.US Research Solutions Inc 20260622 0 2.26 2.29 2.19 2.2 76400 2.2 down down correct
RSVR.US Reservoir Media Inc 20260622 0 10.15 10.23 10.1 10.15 48900 10.15
RSVRW.US Reservoir Media Management Inc 20260622 0 0.145 0.145 0.145 0.145 0 0.145
RUN.US Sunrun Inc 20260622 0 13.53 13.9 13.395 13.62 6267600 13.62 up up correct
RUSHA.US Rush Enterprises Inc 20260622 0 70.06 70.96 68.35 70.61 470700 70.61 up up correct
RUSHB.US Rush Enterprises Inc 20260622 0 71.89 73.57 71.89 73.26 53600 73.26 up up correct
RVMD.US Revolution Medicines Inc 20260622 0 162.32 166.835 162.15 165.81 3129300 165.81 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260622 0 0.62 0.698 0.61 0.698 52100 0.698 up up correct
RVSB.US Riverview Bancorp Inc 20260622 0 5.8 5.81 5.56 5.58 81500 5.5588 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260622 0 5.56 5.665 5.335 5.36 496600 5.36 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260622 0 3.2 3.32 3.11 3.18 14444900 3.18 down down correct
RXST.US RxSight Inc. Common Stock 20260622 0 4.73 5.15 4.695 4.96 1303268 4.96 up up correct
RXT.US Rackspace Technology Inc 20260622 0 7.18 7.37 6.29 6.835 15630910 6.835 down down correct
RYAAY.US Ryanair Holdings plc 20260622 0 62.07 63.29 61.95 62.74 979000 62.74 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260622 0 97.8 102.14 97.44 101.39 1319700 101.39 up up correct
RZLT.US Rezolute Inc 20260622 0 5.1 5.25 5.04 5.15 3111900 5.15 up up correct
SABR.US Sabre Corporation 20260622 0 1.87 1.916 1.81 1.82 3788700 1.82 down down correct
SABS.US SAB Biotherapeutics Inc 20260622 0 4 4.095 3.9 3.93 738900 3.93 down down correct
SABSW.US SAB Biotherapeutics Inc 20260622 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260622 0 70.27 71.7 70.27 70.62 143800 70.62 up up correct
SAIA.US Saia Inc 20260622 0 434.72 444.55 433.85 436.05 272800 436.05 up up correct
SALM.US Salem Media Group Inc 20260622 0 0.95 0.9649 0.95 0.96 45177 0.96 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260622 0 10.86 10.9 10.23 10.3 35400 10.3 down down correct
SANA.US Sana Biotechnology Inc 20260622 0 3.19 3.505 3.186 3.36 3762200 3.36 up up correct
SANM.US Sanmina Corporation 20260622 0 247.7 254.55 243.02 253.45 1107700 253.45 up up correct
SATS.US EchoStar Corporation 20260622 0 105.4 108.74 104.04 106.4 13210784 106.4 up up correct
SBAC.US SBA Communications Corporation 20260622 0 185 188.73 184.51 187.59 873800 187.59 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260622 0 30.92 31.48 30.91 31.17 827600 31.17 up up correct
SBET.US Sharplink Gaming Ltd 20260622 0 5.44 5.61 5.29 5.31 13365600 5.31 down down correct
SBFG.US SB Financial Group Inc 20260622 0 23.01 23.08 22.54 23.03 62500 23.03 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260622 0 13.64 13.82 13.51 13.61 348683 13.61 down down correct
SBLK.US Star Bulk Carriers Corp 20260622 0 25.81 26.63 25.7732 26.52 1051226 26.52 up up correct
SBNY.US Signature Bank 20260622 0 0.49 0.49 0.49 0.49 300 0.49
SBRA.US Sabra Health Care REIT Inc 20260622 0 18.13 18.38 18.04 18.27 3361700 18.27 up down incorrect
SBSI.US Southside Bancshares Inc 20260622 0 33.64 34.18 33.6 33.78 127800 33.78 up down incorrect
SBUX.US Starbucks Corporation 20260622 0 100.65 101.8 99.96 100.15 5731000 100.15 down down correct
SCHL.US Scholastic Corporation 20260622 0 42.79 43.23 42.34 42.53 270900 42.53 down down correct
SCKT.US Socket Mobile Inc 20260622 0 0.69 0.75 0.63 0.63 121800 0.63 down down correct
SCOR.US comScore Inc 20260622 0 7.84 8.13 7.05 7.1 40758 7.1 down down correct
SCPS.US Scopus BioPharma Inc 20260622 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260622 0 49.63 50.14 49.2 49.33 253168 49.33 down down correct
SCVL.US Shoe Carnival Inc 20260622 0 15.94 16.29 15.67 15.89 732063 15.711 down down correct
SCYX.US SCYNEXIS Inc 20260622 0 4.02 4.02 3.75 3.8 118391 3.8 down down correct
SDGR.US Schrödinger Inc 20260622 0 15.71 15.99 15.085 15.23 954800 15.23 down down correct
SEAC.US SeaChange International Inc 20260622 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260622 0 7.56 8.4 7.52 7.55 159800 7.55 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260622 0 0.059 0.059 0.049 0.049 200 0.049 down down correct
SEDG.US SolarEdge Technologies Inc 20260622 0 58.215 60.95 56.83 57.55 2157800 57.55 down down correct
SEED.US Origin Agritech Limited 20260622 0 0.99 1.05 0.99 1.02 27300 1.02 up up correct
SEER.US Seer Inc 20260622 0 1.73 1.77 1.72 1.76 163786 1.76 up up correct
SEIC.US SEI Investments Company 20260622 0 89.91 90.79 89.01 90.51 512200 90.51 up up correct
SELF.US Global Self Storage Inc 20260622 0 5.09 5.18 5.07 5.18 8500 5.18 up up correct
SENEA.US Seneca Foods Corporation 20260622 0 154.53 158.96 152.91 156.46 157800 156.46 up up correct
SENEB.US Seneca Foods Corporation 20260622 0 157.99 158.5 157.99 158.5 192 158.5 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260622 0 1.83 1.85 1.725 1.85 66200 1.85 up up correct
SFBC.US Sound Financial Bancorp Inc 20260622 0 43.75 43.75 42.58 42.99 6687 42.99 down down correct
SFBS.US ServisFirst Bancshares Inc 20260622 0 80.68 82.3 80.68 81.92 371100 81.5612 up up correct
SFIX.US Stitch Fix Inc 20260622 0 4.03 4.125 3.89 4.01 2590000 4.01 down down correct
SFM.US Sprouts Farmers Market Inc 20260622 0 79.07 82.43 78.7 80.84 2054100 80.84 up up correct
SFNC.US Simmons First National Corporation 20260622 0 21.88 22.28 21.88 22.17 1351800 22.17 up up correct
SFST.US Southern First Bancshares Inc 20260622 0 57.92 59.31 57.92 58.75 132800 58.75 up up correct
SGA.US Saga Communications Inc 20260622 0 8.63 8.79 8.24 8.46 38200 8.46 down down correct
SGC.US Superior Group of Companies Inc 20260622 0 13.66 13.82 11.24 11.63 230300 11.63 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260622 0 5.28 5.37 5.18 5.24 193900 5.24 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260622 0 13.53 13.53 12.92 13.3 2391000 13.3 down down correct
SGMO.US Sangamo Therapeutics Inc 20260622 0 0.1776 0.185 0.17 0.1743 1162512 0.1743 down down correct
SGRP.US SPAR Group Inc 20260622 0 0.8 0.82 0.79 0.8 117800 0.8
SGRY.US Surgery Partners Inc 20260622 0 14.41 14.85 14.08 14.55 2381600 14.55 up up correct
SHBI.US Shore Bancshares Inc 20260622 0 21.96 22.38 21.96 22.07 169441 22.07 up up correct
SHC.US Sotera Health Company 20260622 0 15.69 15.935 15.605 15.74 1739200 15.74 up up correct
SHEN.US Shenandoah Telecommunications Company 20260622 0 13.91 14.18 13.75 13.85 402000 13.85 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260622 0 14.4 15.26 14.32 15.14 213400 14.9262 up up correct
SHLS.US Shoals Technologies Group Inc 20260622 0 10.5 11.29 10.49 10.94 4938900 10.94 up up correct
SHO.US PI 20260622 0 20.8836 20.8836 20.8836 20.8836 890 20.5385
SHOO.US Steven Madden Ltd 20260622 0 44.18 44.23 42.62 42.73 1151200 42.73 down down correct
SIBN.US SI 20260622 0 15.9 16.33 15.72 15.82 544646 15.82 down down correct
SIEB.US Siebert Financial Corp 20260622 0 1.9 1.94 1.82 1.84 26429 1.84 down up incorrect
SIFY.US Sify Technologies Limited 20260622 0 15.31 15.6 14.99 15.49 55100 15.49 up down incorrect
SIGA.US SIGA Technologies Inc 20260622 0 4.32 4.41 4.32 4.33 369400 4.33 up down incorrect
SIGI.US Selective Insurance Group Inc 20260622 0 92.48 93.88 91.52 92.44 557600 92.44 down down correct
SIGIP.US Selective Insurance Group Inc 20260622 0 15.91 15.91 15.8 15.88 6800 15.88 down down correct
SILC.US Silicom Ltd 20260622 0 47.15 47.16 44.54 44.96 114800 44.96 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260622 0 332.07 355 329.25 336.9 1044400 336.9 up down incorrect
SINT.US Sintx Technologies Inc 20260622 0 2.11 2.14 1.895 1.99 246700 1.99 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260622 0 27.84 28.07 27.39 27.94 6475700 27.94 up up correct
SISI.US Shineco Inc 20260622 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260622 0 736.35 755.52 718.285 753.12 802200 753.12 up up correct
SJ.US Scienjoy Holding Corporation 20260622 0 0.78 1.17 0.78 0.84 574100 0.84 up up correct
SKIN.US The Beauty Health Company 20260622 0 0.64 0.7 0.64 0.672 565000 0.672 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260622 0 1.2 1.2 1.06 1.08 412500 1.08 down down correct
SKYT.US SkyWater Technology Inc 20260622 0 36.345 37.88 36.16 37.33 571336 37.33 up up correct
SKYW.US SkyWest Inc 20260622 0 92.51 94.18 92.51 93.1 304300 93.1 up up correct
SLAB.US Silicon Laboratories Inc 20260622 0 220 220 219.28 219.78 374200 219.78 down down correct
SLDB.US Solid Biosciences Inc 20260622 0 8.5 8.65 8.105 8.3 1964517 8.3 down down correct
SLGC.US Somalogic Inc 20260622 0 19.43 19.43 19.42 19.42 4100 19.42 down down correct
SLGL.US Sol 20260622 0 73.91 76.2 72.97 73.8 37000 73.8 down down correct
SLGN.US Silgan Holdings Inc 20260622 0 41.58 42.03 41.14 41.47 538700 41.47 down down correct
SLM.US SLM Corporation 20260622 0 23.01 23.07 22.55 22.84 2074600 22.84 down down correct
SLMBP.US SLM Corporation 20260622 0 74.81 75.04 74.74 75.04 3700 75.04 up up correct
SLN.US Silence Therapeutics plc 20260622 0 6.93 7.9 6.93 7.53 354500 7.53 up up correct
SLNG.US Stabilis Solutions Inc 20260622 0 4.56 4.63 4.5 4.51 25683 4.51 down down correct
SLNH.US Soluna Holdings Inc 20260622 0 1.71 1.82 1.63 1.67 16895800 1.67 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260622 0 10.97 11.05 10.97 11.05 10100 11.05 up down incorrect
SLP.US Simulations Plus Inc 20260622 0 18.23 18.26 18.1 18.1 967500 18.1 down down correct
SLRC.US SLR Investment Corp 20260622 0 12.4 12.47 12.23 12.26 390900 12.26 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260622 0 8.37 8.88 8.34 8.53 8101700 8.53 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260622 0 72.69 75.5 72.36 72.58 95300 72.58 down down correct
SMBK.US SmartFinancial Inc 20260622 0 44.68 45.41 44.6 44.84 91500 44.84 up up correct
SMCI.US Super Micro Computer Inc 20260622 0 32.33 36.8 32.27 35.46 128512300 35.46 up up correct
SMID.US Smith 20260622 0 29.92 30.72 28.5 29.05 11800 29.05 down down correct
SMIT.US Schmitt Industries Inc 20260622 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260622 0 13.78 14.4 13.7 14.28 7392700 14.28 up up correct
SMPL.US The Simply Good Foods Company 20260622 0 12.53 12.62 11.84 11.86 2561600 11.86 down up incorrect
SMSI.US Smith Micro Software Inc 20260622 0 2.96 3.09 2.89 3.04 61600 3.04 up up correct
SMTC.US Semtech Corporation 20260622 0 166.03 175.69 163 174.73 3199400 174.73 up up correct
SMTI.US Sanara MedTech Inc 20260622 0 21.83 21.98 20.97 21.75 76000 21.75 down down correct
SNAX.US Stryve Foods Inc 20260622 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260622 0 0.1782 0.1919 0.1218 0.125 39311116 0.125 down down correct
SND.US Smart Sand Inc 20260622 0 4.8 4.99 4.59 4.65 370200 4.65 down down correct
SNDL.US Sundial Growers Inc 20260622 0 1.42 1.46 1.4 1.4 3679500 1.4 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260622 0 19.21 19.59 18.94 19.32 1836500 19.32 up up correct
SNES.US SenesTech Inc 20260622 0 1.61 1.71 1.59 1.71 30200 1.71 up up correct
SNEX.US StoneX Group Inc 20260622 0 140.6402 141.9902 137.6102 138.7901 1375760 92.5267 down down correct
SNFCA.US Security National Financial Corporation 20260622 0 9.1333 9.219 8.9048 8.9905 26181 8.5624 down down correct
SNGX.US Soligenix Inc 20260622 0 0.4 0.41 0.37 0.39 877900 0.39 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260622 0 1.15 1.18 1.15 1.16 37100 1.16 up up correct
SNPS.US Synopsys Inc 20260622 0 455.53 469.4 452.8 464.58 2839900 464.58 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260622 0 19.76 24.04 17.5 23.19 102475 23.19 up up correct
SNT.US Senstar Technologies Ltd. 20260622 0 2.25 2.26 1.99 2.03 99100 2.03 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260622 0 2.21 2.25 2.13 2.22 9500 2.22 up up correct
SNY.US Sanofi 20260622 0 40.91 41.82 40.89 41.78 5750900 41.78 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260622 0 17.59 18.06 17.07 17.1 75634800 17.1 down up incorrect
SOHOB.US Sotherly Hotels Inc 20260622 0 9.7 9.7 9.7 9.7 0 9.7
SOHON.US Sotherly Hotels Inc 20260622 0 8.268 8.268 8.268 8.268 0 8.268
SOHOO.US Sotherly Hotels Inc 20260622 0 3.16 3.16 3.16 3.16 0 3.16
SOHU.US Sohu.com Limited 20260622 0 12.4 12.56 11.95 12.07 88300 12.07 down down correct
SONM.US Sonim Technologies Inc 20260622 0 4.98 5.25 4.89 4.89 16600 4.89 down down correct
SONO.US Sonos Inc 20260622 0 14.69 14.93 14.29 14.32 2243300 14.32 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260622 0 0.0338 0.0492 0.0283 0.0343 24877 0.0343 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260622 0 5.3 5.59 5.24 5.34 354582 5.34 up up correct
SOTK.US Sono 20260622 0 5.33 5.3834 5.11 5.25 37273 5.25 down down correct
SPCB.US SuperCom Ltd 20260622 0 11.72 11.73 10.85 10.93 80400 10.93 down down correct
SPFI.US South Plains Financial Inc 20260622 0 40.57 41.5 40.25 40.59 124300 40.59 up down incorrect
SPOK.US Spok Holdings Inc 20260622 0 10.49 10.545 10.315 10.32 194498 10.32 down down correct
SPRB.US Spruce Biosciences Inc 20260622 0 52.05 55.95 52 54.7 96400 54.7 up up correct
SPRO.US Spero Therapeutics Inc 20260622 0 2.275 2.36 2.16 2.21 2271200 2.21 down down correct
SPSC.US SPS Commerce Inc 20260622 0 52.33 55 51.92 54.86 1550700 54.86 up up correct
SPT.US Sprout Social Inc 20260622 0 6.5 6.72 6.02 6.4 1742400 6.4 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260622 0 1.39 1.4 1.255 1.26 816700 1.26 down down correct
SPWR.US SunPower Corporation 20260622 0 0.771 0.785 0.693 0.694 3216900 0.694 down down correct
SQFT.US Presidio Property Trust Inc 20260622 0 2.6 2.73 2.6 2.61 9100 2.61 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260622 0 5.3 5.34 5.29 5.3 4000 5.3
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260622 0 14.9 15.16 14.56 14.58 1474000 14.58 down down correct
SRAX.US SRAX Inc 20260622 0 0.0008 0.0008 0.0006 0.0006 10360 0.0006 down down correct
SRCE.US 1st Source Corporation 20260622 0 77.02 78.34 76.93 77.82 115700 77.82 up up correct
SRNE.US Sorrento Therapeutics Inc 20260622 0 0.0006 0.0012 0.0004 0.0005 132684 0.0005 down down correct
SRPT.US Sarepta Therapeutics Inc 20260622 0 17.82 18.18 17.5 17.65 2355000 17.65 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260622 0 60.71 60.71 60.71 60.71 0 60.71
SRRK.US Scholar Rock Holding Corporation 20260622 0 47.95 49.83 47.73 49.19 2140100 49.19 up down incorrect
SRTS.US Sensus Healthcare Inc 20260622 0 2.82 2.83 2.77 2.77 25700 2.77 down down correct
SRZN.US Surrozen Inc. Common Stock 20260622 0 23.35 23.825 22.705 23.66 87300 23.66 up up correct
SRZNW.US Surrozen Inc. Warrant 20260622 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260622 0 96.72 97.98 96.59 97.13 514400 97.13 up up correct
SSBI.US Summit State Bank 20260622 0 13.58 13.58 13.55 13.55 5500 13.55 down down correct
SSKN.US STRATA Skin Sciences Inc 20260622 0 0.13 0.13 0.12 0.12 11800 0.12 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260622 0 65.27 65.39 64.4 65.13 2161900 65.13 down down correct
SSP.US The E.W. Scripps Company 20260622 0 2.75 2.84 2.7 2.82 507200 2.82 up up correct
SSRM.US SSR Mining Inc 20260622 0 30 31.1 29.94 30.72 2706000 30.72 up up correct
SSSS.US SuRo Capital Corp 20260622 0 13.32 13.46 12.63 12.67 289115 12.67 down up incorrect
SSTI.US ShotSpotter Inc 20260622 0 7.84 8 7.295 7.48 147700 7.48 down up incorrect
SSYS.US Stratasys Ltd 20260622 0 8.91 9.17 8.57 8.63 977200 8.63 down down correct
STAA.US STAAR Surgical Company 20260622 0 29.12 29.3 28.2 28.83 596500 28.83 down down correct
STAB.US Statera Biopharma Inc 20260622 0 0.0001 0.0002 0.0001 0.0001 4695 0.0001
STBA.US S&T Bancorp Inc 20260622 0 46.92 47.55 46.92 47.31 250600 47.31 up up correct
STEP.US StepStone Group Inc 20260622 0 44.87 46.505 44.8 45.46 920400 45.46 up up correct
STGW.US MDC Partners Inc 20260622 0 6.7 6.87 6.63 6.66 1178100 6.66 down down correct
STIM.US Neuronetics Inc 20260622 0 1.25 1.269 1.19 1.2 765800 1.2 down down correct
STKS.US The ONE Group Hospitality Inc 20260622 0 1.92 1.99 1.8 1.8 21572 1.8 down up incorrect
STLD.US Steel Dynamics Inc 20260622 0 250.36 253.5 249.28 250.98 1510800 250.4121 up up correct
STNE.US StoneCo Ltd 20260622 0 10.57 10.91 10.52 10.74 4103000 10.74 up up correct
STOK.US Stoke Therapeutics Inc 20260622 0 31.37 31.61 30.91 30.97 617100 30.97 down down correct
STRA.US Strategic Education Inc 20260622 0 75.21 76.92 74.79 76.45 354100 76.45 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260622 0 91 91.84 88.02 88.79 3507702 87.7813 down down correct
STRL.US Sterling Construction Company Inc 20260622 0 880.74 936.68 875.77 932.75 651900 932.75 up up correct
STRO.US Sutro Biopharma Inc 20260622 0 30 32.16 30 31.55 337572 31.55 up up correct
STRR.US Star Equity Holdings Inc 20260622 0 11.14 11.25 11.11 11.25 11800 11.25 up up correct
STRRP.US Star Equity Holdings Inc 20260622 0 9.84 9.91 9.84 9.91 500 9.91 up up correct
STRS.US Stratus Properties Inc 20260622 0 29.5 29.5 28.23 28.51 30700 23.0378 down down correct
STRT.US Strattec Security Corporation 20260622 0 80.06 81.38 79.25 79.25 46700 79.25 down down correct
STTK.US Shattuck Labs Inc 20260622 0 5 5.28 5 5.24 673300 5.24 up up correct
STX.US Seagate Technology Holdings plc 20260622 0 1089 1127.99 1068.96 1094.04 6876000 1093.2605 up up correct
SUNS.US SLR Senior Investment Corp 20260622 0 8.37 8.671 8.26 8.35 97900 8.0546 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260622 0 44.5 45 44.09 44.48 513600 44.48 down down correct
SURG.US SurgePays Inc. Common Stock 20260622 0 0.44 0.45 0.4 0.402 155200 0.402 down down correct
SVA.US Sinovac Biotech Ltd 20260622 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260622 0 1.66 1.705 1.64 1.66 1478692 8.2517
SVRA.US Savara Inc 20260622 0 5.59 5.785 5.5 5.69 2291400 5.69 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260622 0 0.02 0.02 0.02 0.02 700 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260622 0 2.12 2.29 2.115 2.25 42600 2.25 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260622 0 0.0258 0.03 0.0258 0.0299 5783 0.0299 up up correct
SWBI.US Smith & Wesson Brands Inc 20260622 0 16.09 16.58 14.52 16.45 2094572 16.3078 up down incorrect
SWIM.US Latham Group Inc 20260622 0 5.78 5.805 5.68 5.76 484000 5.76 down down correct
SWKS.US Skyworks Solutions Inc 20260622 0 72.9 79.2 71.82 76.18 8013400 76.18 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260622 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260622 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260622 0 2.2 2.39 2.2 2.39 11700 2.39 up up correct
SY.US So 20260622 0 1.41 1.645 1.28 1.565 1285600 1.565 up up correct
SYBT.US Stock Yards Bancorp Inc 20260622 0 73.18 76.5 70.39 73.35 202400 73.35 up up correct
SYBX.US Synlogic Inc 20260622 0 0.6001 0.7199 0.6001 0.7199 2409 0.7199 up up correct
SYNA.US Synaptics Incorporated 20260622 0 142.9 146.83 140.46 143.79 508100 143.79 up down incorrect
SYPR.US Sypris Solutions Inc 20260622 0 2.45 2.63 2.36 2.49 60500 2.49 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260622 0 0.0001 0.0001 0.0001 0.0001 20376 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260622 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260622 0 10.4 10.4 10.39 10.39 27700 10.39 down down correct
TACT.US TransAct Technologies Incorporated 20260622 0 5.46 5.67 5.05 5.1 134500 5.1 down down correct
TAIT.US Taitron Components Incorporated 20260622 0 1.52 1.61 1.5 1.61 41325 1.61 up up correct
TAKMX.US TAKMX 20260622 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260622 0 5.2 5.21 5.19 5.21 3209600 5.21 up up correct
TALKW.US Talkspace Inc 20260622 0 0.0035 0.0035 0.0035 0.0035 795630 0.0035
TANH.US Tantech Holdings Ltd 20260622 0 0.48 0.484 0.441 0.484 35400 0.484 up up correct
TAOP.US Taoping Inc 20260622 0 1.46 1.46 1.46 1.46 4800 1.46
TARA.US Protara Therapeutics Inc 20260622 0 3.98 4.18 3.9 4.11 509200 4.11 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260622 0 63.34 64.21 62.51 63.56 788600 63.56 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260622 0 4.87 5.085 4.8 4.99 865662 4.99 up down incorrect
TATT.US TAT Technologies Ltd 20260622 0 44.96 46.14 43.5 43.65 173400 43.65 down down correct
TAYD.US Taylor Devices Inc 20260622 0 55.37 62.27 55.33 59.47 130000 59.47 up up correct
TBBK.US The Bancorp Inc 20260622 0 56.17 57.49 56.15 56.85 352300 56.85 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260622 0 4.755 4.8 4.4 4.44 5045000 4.44 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260622 0 0.011 0.011 0.011 0.011 129410 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260622 0 22.06 22.06 21.71 21.72 73400 21.6166 down up incorrect
TBLT.US ToughBuilt Industries Inc 20260622 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TBNK.US Territorial Bancorp Inc 20260622 0 52.9 53.33 52.9 53.21 41082 53.21 up up correct
TBPH.US Theravance Biopharma Inc 20260622 0 16.72 16.93 16.41 16.56 1140400 16.56 down down correct
TC.US TuanChe ADR 20260622 0 8.56 9.32 8.55 9.32 500 9.32 up up correct
TCBI.US Texas Capital Bancshares Inc 20260622 0 98.75 100.25 98.7 99.6 459100 99.6 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260622 0 20.55 20.55 20.4 20.4 14400 20.4 down down correct
TCBK.US TriCo Bancshares 20260622 0 51.39 52.14 51.23 51.555 152854 51.555 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260622 0 17.75 17.75 17.27 17.27 1000 17.27 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260622 0 38.97 39.36 38.78 38.78 71200 38.78 down down correct
TCCO.US Technical Communications Corporation 20260622 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260622 0 26.73 26.99 26.21 26.22 260105 26.22 down down correct
TCOM.US Trip.com Group Limited 20260622 0 44.94 46.8 44.94 46.42 4277600 46.42 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260622 0 17.52 17.52 17.45 17.45 14952 17.45 down down correct
TCPC.US BlackRock TCP Capital Corp 20260622 0 3.41 3.4599 3.2911 3.3 1213243 3.3 down down correct
TCRX.US Tscan Therapeutics Inc 20260622 0 0.933 0.95 0.85 0.865 1618000 0.865 down down correct
TCX.US Tucows Inc 20260622 0 13.21 13.465 12.83 13.12 37270 13.12 down up incorrect
TDAC.US Trident Acquisitions Corp 20260622 0 10.77 10.77 10.73 10.75 17930 10.75 down up incorrect
TDACU.US Trident Acquisitions Corp 20260622 0 11.99 11.99 11.99 11.99 0 11.99
TDS.US PV 20260622 0 19.28 19.285 19.05 19.05 51974 19.05 down up incorrect
TDUP.US ThredUp Inc 20260622 0 5.95 6.29 5.83 5.91 1716500 5.91 down up incorrect
TEAM.US Atlassian Corporation Plc 20260622 0 81.31 85.5 78.55 79.96 5774000 79.96 down up incorrect
TECH.US Bio 20260622 0 58.14 58.56 55.46 55.61 2034800 55.61 down down correct
TELA.US TELA Bio Inc 20260622 0 0.81 0.899 0.8 0.805 57500 0.805 down down correct
TENB.US Tenable Holdings Inc 20260622 0 26.7 27.51 25.73 26.34 2492700 26.34 down down correct
TENX.US Tenax Therapeutics Inc 20260622 0 12.5 12.7 11.861 12.25 877100 12.25 down down correct
TER.US Teradyne Inc 20260622 0 456.14 459.19 439.61 457 4338500 457 up up correct
TFC.US PR 20260622 0 18.4 18.4 18.16 18.29 77528 18.29 down down correct
TFSL.US TFS Financial Corporation 20260622 0 16.43 16.73 16.43 16.61 788200 16.61 up up correct
TGLS.US Tecnoglass Inc 20260622 0 45.89 46.96 45.45 46.17 265700 46.0201 up up correct
TGTX.US TG Therapeutics Inc 20260622 0 54.611 57.377 54.245 54.4 3979300 54.4 down down correct
TH.US Target Hospitality Corp 20260622 0 20.125 20.535 19.77 20.14 1644401 20.14 up up correct
THFF.US First Financial Corporation 20260622 0 73.07 74.91 73.07 74.04 130780 73.5046 up up correct
THRM.US Gentherm Incorporated 20260622 0 35.76 36.24 34.99 35.25 257342 35.25 down down correct
THRY.US Thryv Holdings Inc 20260622 0 3.46 3.5 3.34 3.37 557700 3.37 down down correct
TIGO.US Millicom International Cellular S.A 20260622 0 83.9 86.53 83.9 85.35 1108900 84.6613 up up correct
TIGR.US UP Fintech Holding Limited 20260622 0 4.715 4.875 4.66 4.75 2368200 4.75 up up correct
TIL.US Instil Bio Inc 20260622 0 7.5 7.76 7.5 7.56 14795 7.56 up up correct
TILE.US Interface Inc 20260622 0 32.47 32.94 32.26 32.36 396600 32.36 down down correct
TIPT.US Tiptree Inc 20260622 0 17.42 17.7 17.42 17.46 242700 17.46 up up correct
TITN.US Titan Machinery Inc 20260622 0 20.69 20.91 20.27 20.85 173300 20.85 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260622 0 0.539 0.54 0.47 0.514 180800 0.514 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260622 0 5.24 5.265 4.93 5.16 400800 5.16 down down correct
TLF.US Tandy Leather Factory Inc 20260622 0 2.33 2.39 2.3 2.36 55500 2.36 up up correct
TLRY.US Tilray Inc 20260622 0 4.68 4.83 4.58 4.59 3525600 4.59 down down correct
TLS.US Telos Corporation 20260622 0 4.4 4.56 4.2 4.29 637900 4.29 down down correct
TLSA.US Tiziana Life Sciences PLC 20260622 0 1.19 1.19 1.09 1.15 146900 1.15 down down correct
TMC.US TMC the metals company Inc 20260622 0 5.05 5.22 4.93 4.95 5110000 4.95 down down correct
TMCI.US Treace Medical Concepts Inc 20260622 0 4.16 4.356 3.92 4.01 1076100 4.01 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260622 0 0.265 0.2799 0.24 0.2511 189256 0.2511 down down correct
TMDX.US TransMedics Group Inc 20260622 0 77.95 78.62 75.03 75.51 842000 75.51 down down correct
TMUS.US T 20260622 0 177.7 182.08 177.31 180.06 5827300 180.06 up up correct
TNDM.US Tandem Diabetes Care Inc 20260622 0 15.17 15.336 14.32 14.34 2451800 14.34 down down correct
TNGX.US Bctg Acquisition Corp 20260622 0 28.525 28.95 27.65 28.5 6313500 28.5 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260622 0 11.95 12.54 11.93 12.2 396100 12.2 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260622 0 0.7232 0.7352 0.7 0.7 2036526 0.7 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260622 0 5.27 5.27 4.945 5.01 978000 5.01 down down correct
TOIIW.US The Oncology Institute Inc 20260622 0 0.0334 0.0599 0.0334 0.0599 1003 0.0599 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260622 0 0.76 0.76 0.7 0.71 25400 2.13 down down correct
TOPS.US Top Ships Inc 20260622 0 0.93 0.93 0.88 0.89 212400 0.89 down down correct
TOUR.US Tuniu Corporation 20260622 0 4.79 4.81 4.605 4.62 21700 4.62 down down correct
TOWN.US TowneBank 20260622 0 34.68 35.18 34.6 35 516290 34.7288 up up correct
TPST.US Tempest Therapeutics Inc 20260622 0 1.25 1.3 1.23 1.25 28300 1.25
TRDA.US Entrada Therapeutics Inc. Common Stock 20260622 0 7.17 7.37 6.91 7.07 279000 7.07 down down correct
TREE.US LendingTree Inc 20260622 0 38.59 39.4 36.16 36.69 472600 36.69 down down correct
TRIB.US Trinity Biotech plc 20260622 0 0.0193 0.02 0.019 0.0193 135200 0.58
TRIN.US Trinity Capital Inc 20260622 0 16.9 17.08 16.835 16.88 1101300 16.7174 down up incorrect
TRIP.US TripAdvisor Inc 20260622 0 12.71 12.97 12.33 12.36 3817800 12.36 down up incorrect
TRMB.US Trimble Inc 20260622 0 48.71 49.91 48.46 49.23 3334100 49.23 up down incorrect
TRMD.US TORM plc 20260622 0 29.5 30.46 29.5 30.27 670800 30.27 up down incorrect
TRMK.US Trustmark Corporation 20260622 0 44.7 45.5 44.02 45.1 391873 45.1 up up correct
TRNS.US Transcat Inc 20260622 0 92 93.99 91.77 92.75 175700 92.75 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260622 0 1.65 1.69 1.53 1.62 955200 1.62 down down correct
TROO.US TROOPS Inc 20260622 0 2.54 2.92 2.49 2.79 1182500 2.79 up up correct
TROW.US T. Rowe Price Group Inc 20260622 0 108 109.58 107.71 107.99 2433900 107.99 down down correct
TRS.US TriMas Corporation 20260622 0 43.78 44.87 43.3 44.36 738200 44.36 up up correct
TRST.US TrustCo Bank Corp NY 20260622 0 52.25 53.43 52.14 52.82 116500 52.82 up up correct
TRTN.US PE 20260622 0 18.75 18.75 18.02 18.32 7536 18.32 down down correct
TRUP.US Trupanion Inc 20260622 0 23.09 24.21 23.006 23.25 333800 23.25 up up correct
TRVG.US trivago N.V 20260622 0 4.61 4.8 4.572 4.71 106000 4.71 up up correct
TRVI.US Trevi Therapeutics Inc 20260622 0 17.41 18.11 17.16 17.71 2460700 17.71 up up correct
TRVN.US Trevena Inc 20260622 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 20260622 0 44.92 45.31 42.75 44.57 275600 44.57 down down correct
TSBK.US Timberland Bancorp Inc 20260622 0 41.94 42.58 41.92 42.49 22083 42.49 up up correct
TSCO.US Tractor Supply Company 20260622 0 30.17 30.37 29.42 29.81 14393200 29.81 down down correct
TSEM.US Tower Semiconductor Ltd 20260622 0 286.62 319.94 286.62 316.85 3020500 316.85 up up correct
TSHA.US Taysha Gene Therapies Inc 20260622 0 6.5 6.7 6.465 6.53 3035800 6.53 up up correct
TSLA.US Tesla Inc 20260622 0 394.85 414.75 394.4 405.05 47819500 405.05 up up correct
TTD.US The Trade Desk Inc 20260622 0 18.22 18.675 17.69 18.02 21422900 18.02 down down correct
TTEC.US TTEC Holdings Inc 20260622 0 2.12 2.16 2.05 2.07 572600 2.07 down down correct
TTEK.US Tetra Tech Inc 20260622 0 27.18 27.36 26.71 27.15 5275200 27.15 down down correct
TTGT.US TechTarget Inc 20260622 0 3.6 3.66 3.53 3.58 557300 3.58 down down correct
TTMI.US TTM Technologies Inc 20260622 0 220.84 223.83 210.74 221.47 2353500 221.47 up up correct
TTOO.US T2 Biosystems Inc 20260622 0 0.0004 0.0004 0.0004 0.0004 8556 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260622 0 3.09 3.09 2.91 2.91 2493 2.91 down up incorrect
TTWO.US Take 20260622 0 244.61 251.24 237.2 239.57 4373100 239.57 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260622 0 3.01 3.085 2.882 2.92 304700 2.92 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260622 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260622 0 0.52 0.52 0.52 0.52 820 0.52
TVTX.US Travere Therapeutics Inc 20260622 0 56.2 56.81 55 55.11 1742500 55.11 down down correct
TW.US Tradeweb Markets Inc 20260622 0 99.1 99.69 97.97 98.2 967500 98.2 down down correct
TWIN.US Twin Disc Incorporated 20260622 0 22.01 23 21.76 22.28 225200 22.28 up up correct
TWLVU.US Twelve Seas Investment Company II 20260622 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260622 0 88.3 89.71 84.05 85.17 2354400 85.17 down down correct
TXG.US 10x Genomics Inc 20260622 0 35.325 36.59 32.71 32.94 4267800 32.94 down down correct
TXMD.US TherapeuticsMD Inc 20260622 0 2.03 2.15 1.97 2 42500 2 down down correct
TXN.US Texas Instruments Incorporated 20260622 0 328 334.03 326.04 332.28 8954600 332.28 up up correct
TXRH.US Texas Roadhouse Inc 20260622 0 179.26 184.61 178.01 179.77 1457900 179.77 up up correct
TYRA.US Tyra Biosciences Inc 20260622 0 28.63 30.4 28.06 30.14 885503 30.14 up up correct
TZOO.US Travelzoo 20260622 0 10.95 11.5 10.83 11.36 95300 11.36 up up correct
UAL.US United Airlines Holdings Inc 20260622 0 118.25 119.94 117.64 118.68 6875900 118.68 up up correct
UBCP.US United Bancorp Inc 20260622 0 15.99 16 15.68 16 18800 16 up up correct
UBOH.US United Bancshares Inc 20260622 0 38 38 38 38 0 38
UBSI.US United Bankshares Inc 20260622 0 44.47 45.32 44.47 44.95 855500 44.95 up up correct
UCL.US uCloudlink Group Inc 20260622 0 1.0202 1.0202 1 1.01 5827 1.01 down down correct
UCTT.US Ultra Clean Holdings Inc 20260622 0 125 125 118.32 123.14 1028800 123.14 down down correct
UEIC.US Universal Electronics Inc 20260622 0 4.08 4.08 3.94 4.04 66120 4.04 down down correct
UFCS.US United Fire Group Inc 20260622 0 48.11 49.39 47.79 48.5 112800 48.5 up up correct
UFPI.US UFP Industries Inc 20260622 0 86.58 86.86 85.29 85.44 645700 85.44 down down correct
UFPT.US UFP Technologies Inc 20260622 0 239.11 242.54 233.3 233.3 113500 233.3 down down correct
UG.US United 20260622 0 6.94 7.18 6.94 7 3000 7 up up correct
UGRO.US urban 20260622 0 2.54 2.87 2.44 2.87 176197 2.87 up up correct
UHAL.US AMERCO 20260622 0 61.7 63.33 61.7 62.38 286400 62.38 up up correct
UK.US Ucommune International Ltd 20260622 0 2.03 2.17 2 2.12 31000 2.12 up up correct
ULBI.US Ultralife Corporation 20260622 0 6.41 6.47 6.2 6.32 18400 6.32 down down correct
ULCC.US Frontier Group Holdings Inc 20260622 0 7.25 7.436 7.13 7.14 3706700 7.14 down down correct
ULH.US Universal Logistics Holdings Inc 20260622 0 14.77 15.48 14.72 14.88 57800 14.88 up up correct
ULTA.US Ulta Beauty Inc 20260622 0 459.13 468.68 456.02 465.06 903000 465.06 up up correct
UMBF.US UMB Financial Corporation 20260622 0 134.82 137.31 132.33 136.94 844400 136.94 up up correct
UNB.US Union Bankshares Inc 20260622 0 23.59 23.92 23.3801 23.92 8116 23.92 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260622 0 6.97 8.241 6.97 7.87 2697700 7.87 up up correct
UNIT.US Uniti Group Inc 20260622 0 11.41 11.598 11.105 11.2 2297500 11.2 down down correct
UNTY.US Unity Bancorp Inc 20260622 0 55.29 55.9 55.2 55.45 35300 55.45 up up correct
UONE.US Urban One Inc 20260622 0 5.8 5.99 5.43 5.43 34500 5.43 down down correct
UONEK.US Urban One Inc 20260622 0 4.5 4.68 4.5 4.5 10200 4.5
UPC.US Universe Pharmaceuticals INC 20260622 0 2.81 2.92 2.7701 2.85 18066 2.85 up up correct
UPLD.US Upland Software Inc 20260622 0 5.73 5.81 4.71 4.835 47200 4.835 down down correct
UPST.US Upstart Holdings Inc 20260622 0 32.05 33.13 30.97 31.32 3460100 31.32 down down correct
UPWK.US Upwork Inc 20260622 0 8 8.02 7.78 7.84 3750400 7.84 down down correct
URBN.US Urban Outfitters Inc 20260622 0 75.85 75.85 72.26 72.75 1475400 72.75 down down correct
URGN.US UroGen Pharma Ltd 20260622 0 33.96 35.35 33.695 34.99 643400 34.99 up up correct
UROY.US Uranium Royalty Corp 20260622 0 2.95 3.01 2.901 2.94 2083300 2.94 down down correct
USAU.US U.S. Gold Corp 20260622 0 15.68 15.81 15.32 15.66 177000 15.66 down down correct
USCB.US US Century Bank 20260622 0 19.18 19.46 18.89 19.42 127500 19.42 up up correct
USEG.US U.S. Energy Corp 20260622 0 1.03 1.06 1.02 1.04 1454118 1.04 up up correct
USIO.US Usio Inc 20260622 0 1.77 1.85 1.77 1.79 84300 1.79 up up correct
USLM.US United States Lime & Minerals Inc 20260622 0 112.4 113.9 109.71 111.12 267056 111.12 down down correct
USQIX.US USQ Core Real Estate Fund 20260622 0 14.08 14.08 14.08 14.08 0 14.08
UTHR.US United Therapeutics Corporation 20260622 0 541.25 541.53 533.49 538.3 620900 538.3 down down correct
UTMD.US Utah Medical Products Inc 20260622 0 67.21 67.21 64.77 66.14 9735 66.14 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260622 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260622 0 2.59 2.7 2.28 2.28 196100 2.28 down down correct
UVSP.US Univest Financial Corporation 20260622 0 41.64 42.4 41.55 42.12 124900 42.12 up up correct
UXIN.US Uxin Limited 20260622 0 1.92 1.9499 1.71 1.71 216952 1.71 down down correct
VABK.US Virginia National Bankshares Corporation 20260622 0 44.7 44.7 43.51 43.51 5280 43.51 down down correct
VALN.US Valneva SE 20260622 0 5.27 5.435 5.233 5.35 7400 5.35 up up correct
VALU.US Value Line Inc 20260622 0 34.59 34.59 34.59 34.59 700 34.59
VAXX.US Vaxxinity Inc. Class A Common Stock 20260622 0 0.014 0.014 0.014 0.014 265 0.014
VBNK.US VersaBank Common Shares 20260622 0 19.33 19.59 18.82 18.96 52300 18.9448 down down correct
VC.US Visteon Corporation 20260622 0 123 126.95 119.36 120 1215200 120 down down correct
VCEL.US Vericel Corporation 20260622 0 40.7 41.11 39.29 40.47 595900 40.47 down down correct
VCMIX.US Versus Capital Multi 20260622 0 23.47 23.47 23.47 23.47 0 23.2326
VCNX.US Vaccinex Inc 20260622 0 1.12 1.12 1.1 1.1 1000 1.1 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260622 0 28.91 28.91 28.91 28.91 0 28.91
VCTR.US Victory Capital Holdings Inc 20260622 0 87.15 88.31 86.54 87.19 414500 87.19 up up correct
VCYT.US Veracyte Inc 20260622 0 53.72 54.72 52.36 53.19 967200 53.19 down down correct
VECO.US Veeco Instruments Inc 20260622 0 80.23 81 75.5 77.46 1356400 77.46 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260622 0 5.79 5.79 5.4 5.65 36400 5.65 down down correct
VELO.US Velocity Acquisition Corp 20260622 0 29.225 29.36 24.3 24.31 3605800 24.31 down down correct
VEON.US VEON Ltd 20260622 0 51.5 51.5 49.1 50.43 104400 50.43 down down correct
VERA.US Vera Therapeutics Inc 20260622 0 35.97 38.67 35.95 38.43 1780000 38.43 up down incorrect
VERB.US Verb Technology Company Inc 20260622 0 3.25 3.33 3.07 3.1 332789 3.1 down down correct
VERI.US Veritone Inc 20260622 0 1.41 1.519 1.39 1.39 1991600 1.39 down up incorrect
VERU.US Veru Inc 20260622 0 2.95 3.09 2.91 2.96 254000 2.96 up up correct
VERX.US Vertex Inc 20260622 0 10.95 11.12 10.21 10.58 2519800 10.58 down down correct
VFF.US Village Farms International Inc 20260622 0 1.9 1.91 1.84 1.87 1221026 1.87 down down correct
VFLEX.US VFLEX 20260622 0 27.76 27.76 27.76 27.76 0 27.5981
VG.US Vonage Holdings Corp 20260622 0 11.1 11.37 10.9 11.26 15302100 11.26 up up correct
VIA.US Via Renewables Inc 20260622 0 14.85 16.11 14.65 14.94 1360800 14.94 up up correct
VIASP.US Via Renewables Inc 20260622 0 25.55 25.58 25.54 25.54 9885 24.885 down down correct
VIAV.US Viavi Solutions Inc 20260622 0 47.6 53.1 47.4 52.94 9330100 52.94 up up correct
VICR.US Vicor Corporation 20260622 0 350 369.4 350 365.53 922300 365.53 up up correct
VINC.US Vincerx Pharma Inc 20260622 0 0.0127 0.0127 0.0127 0.0127 1914 0.0127
VINO.US Gaucho Group Holdings Inc 20260622 0 1.44 1.44 1.44 1.44 103 1.44
VINP.US Vinci Partners Investments Ltd 20260622 0 9.84 10 9.63 9.82 46849 9.82 down down correct
VIOT.US Viomi Technology Co. Ltd 20260622 0 0.87 0.88 0.84 0.85 150900 0.85 down down correct
VIR.US Vir Biotechnology Inc 20260622 0 9.29 9.63 9.16 9.57 1793600 9.57 up up correct
VIRC.US Virco Mfg. Corporation 20260622 0 6.09 6.35 6.08 6.11 58100 6.11 up up correct
VIRT.US Virtu Financial Inc 20260622 0 63.79 64.88 60.78 62.11 2109000 62.11 down down correct
VISL.US Vislink Technologies Inc 20260622 0 2.78 3.35 2.78 3 12300 3 up up correct
VITL.US Vital Farms Inc 20260622 0 10.35 10.51 9.915 10.08 3836300 10.08 down down correct
VIVE.US Viveve Medical Inc 20260622 0 0.0002 0.0002 0.0002 0.0002 4050 0.0002
VIVO.US Meridian Bioscience Inc 20260622 0 5.51 6.24 5.35 5.87 1864400 5.87 up up correct
VKTX.US Viking Therapeutics Inc 20260622 0 30.52 32.896 30.52 32.37 3323600 32.37 up up correct
VLGEA.US Village Super Market Inc 20260622 0 40.67 41.2 40.26 40.78 45400 40.541 up up correct
VLN.US WT 20260622 0 0.0211 0.0211 0.021 0.021 1783 0.021 down down correct
VLY.US Valley National Bancorp 20260622 0 14.06 14.38 14.06 14.24 4754000 14.24 up up correct
VLYPO.US Valley National Bancorp 20260622 0 24.78 24.78 24.72 24.72 3400 24.72 down down correct
VLYPP.US Valley National Bancorp 20260622 0 24.74 24.74 24.66 24.66 3800 24.66 down down correct
VMAR.US Vision Marine Technologies Inc 20260622 0 3.04 3.16 2.62 2.67 103800 2.67 down down correct
VMD.US Viemed Healthcare Inc 20260622 0 10.18 10.9 10.07 10.87 439000 10.87 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260622 0 5.86 6.06 5.83 6 879400 6 up up correct
VNET.US 21Vianet Group Inc 20260622 0 8.65 8.85 8.42 8.55 6684300 8.55 down down correct
VNO.US PO 20260622 0 15.13 15.15 14.8 14.84 25420 14.84 down down correct
VNOM.US Viper Energy Partners LP 20260622 0 43.13 43.85 43.09 43.56 1682000 43.56 up up correct
VOD.US Vodafone Group Plc 20260622 0 14 14.2 13.99 14.12 3808400 14.12 up up correct
VOR.US Vor Biopharma Inc 20260622 0 14.64 15.28 14.55 14.94 800100 14.94 up up correct
VRA.US Vera Bradley Inc 20260622 0 3.86 3.9 3.68 3.72 171100 3.72 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260622 0 5.63 6.19 5.63 5.64 105100 5.64 up up correct
VRDN.US Viridian Therapeutics Inc 20260622 0 16.93 18.18 16.93 17.63 2549200 17.63 up up correct
VREX.US Varex Imaging Corporation 20260622 0 10.48 10.58 10.38 10.4 240000 10.4 down down correct
VRM.US Vroom Inc 20260622 0 11.17 11.99 8.646 9.12 20700 9.12 down down correct
VRME.US VerifyMe Inc 20260622 0 0.6253 0.64 0.6059 0.6307 61300 0.6307 up up correct
VRNS.US Varonis Systems Inc 20260622 0 33.27 34.2 32.04 32.71 1096100 32.71 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260622 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260622 0 4.44 4.51 4.22 4.47 7454200 4.47 up up correct
VRSK.US Verisk Analytics Inc 20260622 0 170.35 174.5 168.18 168.99 2787300 168.99 down down correct
VRSN.US VeriSign Inc 20260622 0 261.06 264.39 244.74 247.69 1691200 247.69 down down correct
VRTS.US Virtus Investment Partners Inc 20260622 0 141.57 143.96 139.16 140.57 88400 140.57 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260622 0 455.65 468.18 453.21 466.79 2034400 466.79 up up correct
VS.US Versus Systems Inc 20260622 0 1.25 1.27 1.21 1.21 26300 1.21 down down correct
VSAT.US Viasat Inc 20260622 0 63.67 65.38 61.1 64.23 2743700 64.23 up up correct
VSEC.US VSE Corporation 20260622 0 218.38 220 211.8109 215.55 371151 215.4467 down down correct
VSTM.US Verastem Inc 20260622 0 4.13 4.34 4.09 4.25 1965000 4.25 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260622 0 0.71 0.71 0.62 0.64 1204100 0.64 down up incorrect
VTRS.US Viatris Inc 20260622 0 15.45 15.52 15.07 15.38 12531000 15.38 down down correct
VTSI.US VirTra Inc 20260622 0 3.34 3.56 3.29 3.34 165000 3.34
VTVT.US vTv Therapeutics Inc 20260622 0 34.9 35.76 33.22 33.92 42300 33.92 down down correct
VUZI.US Vuzix Corporation 20260622 0 3.3 3.3 3.09 3.16 1543100 3.16 down down correct
VVOS.US Vivos Therapeutics Inc 20260622 0 0.485 0.5 0.402 0.402 784300 0.402 down down correct
VXRT.US Vaxart Inc 20260622 0 0.55 0.56 0.5 0.54 760300 0.54 down down correct
VYGR.US Voyager Therapeutics Inc 20260622 0 3.69 3.82 3.69 3.72 575700 3.72 up up correct
VYNE.US VYNE Therapeutics Inc 20260622 0 0.6428 0.659 0.6401 0.65 45419 0.367 up up correct
WABC.US Westamerica Bancorporation 20260622 0 57.73 58.37 57.73 58.13 205995 58.13 up up correct
WAFD.US Washington Federal Inc 20260622 0 36.55 37.1 36.55 36.8 556200 36.8 up up correct
WAFDP.US Washington Federal Inc 20260622 0 16.66 16.66 16.46 16.58 65400 16.2779 down down correct
WAFU.US Wah Fu Education Group Limited 20260622 0 1.62 1.672 1.62 1.627 2300 1.627 up up correct
WAL.US PA 20260622 0 23.97 23.97 23.8 23.9 15386 23.9 down down correct
WALD.US Waldencast Acquisition Corp 20260622 0 1.63 1.655 1.59 1.61 180900 1.61 down down correct
WALDW.US Waldencast Acquisition Corp 20260622 0 0.044 0.05 0.038 0.041 4200 0.041 down down correct
WASH.US Washington Trust Bancorp Inc 20260622 0 34.78 35.29 34.68 35.21 113472 34.6695 up up correct
WATT.US Energous Corporation 20260622 0 25.61 25.84 24.3 25.79 227400 25.79 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260622 0 8.22 9.29 8.22 8.83 76000 8.83 up up correct
WB.US Weibo Corporation 20260622 0 7.3 7.43 7.3 7.36 2016000 7.36 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260622 0 29.28 30.01 28.42 28.939 1483700 28.939 down down correct
WDAY.US Workday Inc 20260622 0 115.05 120.39 111.5 113.04 6483300 113.04 down down correct
WDC.US Western Digital Corporation 20260622 0 772.75 779.8 726.6 732.62 13160100 732.62 down down correct
WDFC.US WD 20260622 0 226.9 226.9 222.79 223.11 136800 222.2223 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260622 0 0.43 0.43 0.43 0.43 0 0.43
WEN.US The Wendy's Company 20260622 0 6.72 6.79 6.12 6.17 18523600 6.17 down up incorrect
WERN.US Werner Enterprises Inc 20260622 0 40.32 41.22 40.18 40.86 735906 40.7276 up up correct
WEYS.US Weyco Group Inc 20260622 0 37.3 37.7 35.6151 36.94 19497 36.94 down down correct
WFC.US PD 20260622 0 16.81 16.83 16.65 16.69 78885 16.69 down down correct
WFCF.US Where Food Comes From Inc 20260622 0 11.9 11.9 11.12 11.14 2700 11.14 down down correct
WFCPX.US Wells Fargo & Co Non 20260622 0 16.86 16.86 16.86 16.86 0 16.7901
WFRD.US Weatherford International plc Ordinary Shares 20260622 0 91.63 92.26 89.9 91.78 884400 91.78 up up correct
WHF.US WhiteHorse Finance Inc 20260622 0 6.45 6.68 6.41 6.55 64800 6.55 up up correct
WHLM.US Wilhelmina International Inc 20260622 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260622 0 3.46 3.8 3.12 3.8 1026500 3.8 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260622 0 37.09 37.09 37.09 37.09 0 37.09
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260622 0 9.17 9.4 8.95 9.1 2800 9.1 down down correct
WILC.US G. Willi 20260622 0 32.02 32.5 30 31.9 4500 31.9 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260622 0 1.61 1.61 1.53 1.55 115300 1.55 down down correct
WINA.US Winmark Corporation 20260622 0 399.01 401.8 391.77 393.64 42400 393.64 down down correct
WING.US Wingstop Inc 20260622 0 159.35 160.435 154.51 156.74 939900 156.74 down down correct
WINT.US Windtree Therapeutics Inc 20260622 0 0.02 0.02 0.02 0.02 19100 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260622 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260622 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260622 0 42.36 43.349 41.07 41.86 1225700 41.86 down down correct
WKEY.US WISeKey International Holding AG 20260622 0 7.6 8.08 7.6 7.71 118200 7.71 up up correct
WKHS.US Workhorse Group Inc 20260622 0 3.01 3.01 2.88 2.88 90500 2.88 down down correct
WKSP.US Worksport Ltd. Common Stock 20260622 0 1.01 1.07 0.797 0.838 58546500 0.838 down down correct
WLDN.US Willdan Group Inc 20260622 0 87.55 89 82.25 83 489800 83 down down correct
WLFC.US Willis Lease Finance Corporation 20260622 0 207.16 210.07 195.0101 208.97 476344 69.6566 up up correct
WMG.US Warner Music Group Corp 20260622 0 27.93 27.935 27.05 27.47 1620400 27.47 down down correct
WNEB.US Western New England Bancorp Inc 20260622 0 13.71 13.82 13.59 13.61 34400 13.61 down down correct
WNW.US Wunong Net Technology Company Limited 20260622 0 3.43 3.52 3.4 3.5 82200 3.5 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260622 0 2.58 2.63 2.46 2.49 2623400 2.49 down down correct
WORX.US SCWorx Corp 20260622 0 0.32 0.32 0.32 0.32 0 0.32
WPRT.US Westport Fuel Systems Inc 20260622 0 1.8 2.25 1.74 2.04 2066500 2.04 up up correct
WRAP.US Wrap Technologies Inc 20260622 0 1.26 1.26 1.21 1.22 54900 1.22 down down correct
WRLD.US World Acceptance Corporation 20260622 0 179.14 183.62 170.61 181.73 66200 181.73 up up correct
WSBC.US WesBanco Inc 20260622 0 36.1 36.85 36.1 36.7 1647200 36.7 up up correct
WSBF.US Waterstone Financial Inc 20260622 0 19.24 19.47 19.06 19.14 46700 18.9776 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260622 0 28.83 29.37 28.625 29.03 1762400 29.03 up up correct
WSFS.US WSFS Financial Corporation 20260622 0 74.11 75.29 74.11 75.1 490900 75.1 up up correct
WTBA.US West Bancorporation Inc 20260622 0 24.8 25.14 24.8 25.11 59000 25.11 up down incorrect
WTER.US The Alkaline Water Company Inc 20260622 0 0.054 0.055 0.045 0.045 55589 0.045 down up incorrect
WTFC.US Wintrust Financial Corporation 20260622 0 154.69 156.69 154.13 155.77 472000 155.77 up down incorrect
WTW.US Weight Watchers International Inc 20260622 0 253.85 256.3 250.24 252.97 763600 252.0525 down up incorrect
WVE.US Wave Life Sciences Ltd 20260622 0 6.13 6.3 6.09 6.17 2451200 6.17 up up correct
WVFC.US WVS Financial Corp 20260622 0 14.36 14.36 14.36 14.36 0 14.36
WVVI.US Willamette Valley Vineyards Inc 20260622 0 2.72 2.72 2.16 2.58 43500 2.58 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260622 0 2.58 2.59 2.45 2.55 2600 2.55 down down correct
WW.US WW International Inc 20260622 0 19.17 20 18 18.41 245600 18.41 down down correct
WWD.US Woodward Inc 20260622 0 432.5 434.52 424.63 426.82 1221400 426.82 down down correct
WYNN.US Wynn Resorts Limited 20260622 0 103.92 105.05 103 103.62 1191600 103.62 down down correct
XAIR.US Beyond Air Inc 20260622 0 0.36 0.412 0.355 0.409 15650 8.18 up up correct
XBIO.US Xenetic Biosciences Inc 20260622 0 2.76 2.94 2.76 2.94 11300 2.94 up up correct
XBIT.US XBiotech Inc 20260622 0 2.34 2.35 2.3 2.31 43575 2.31 down down correct
XCAPX.US ACAP Strategic Fund 20260622 0 32.83 32.83 32.83 32.83 0 32.83
XCUR.US Exicure Inc 20260622 0 2.43 3.2 2.43 2.74 185400 2.74 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260622 0 25.07 25.07 25.07 25.07 0 25.07
XEL.US Xcel Energy Inc 20260622 0 77.41 79.07 77.17 78.81 5104800 78.81 up up correct
XELA.US Exela Technologies Inc 20260622 0 0.002 0.004 0.002 0.002 1200 0.002
XELB.US Xcel Brands Inc 20260622 0 2 2.03 1.87 2 70200 2
XENE.US Xenon Pharmaceuticals Inc 20260622 0 52.91 55.59 52.91 54.79 1856200 54.79 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260622 0 6.98 7.11 6.87 6.9 1692000 6.9 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260622 0 4.22 4.425 4.11 4.12 438100 4.12 down down correct
XGN.US Exagen Inc 20260622 0 4.55 4.674 4.285 4.42 258600 4.42 down down correct
XILSX.US Pioneer ILS Interval Fund 20260622 0 10.47 10.47 10.47 10.47 0 10.47
XLO.US Xilio Therapeutics Inc. Common Stock 20260622 0 8.99 9.08 8.83 8.94 26100 8.94 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260622 0 93.73 94.91 89.28 91.56 534300 91.56 down down correct
XNCR.US Xencor Inc 20260622 0 12.89 14.21 12.89 14.01 1203500 14.01 up up correct
XNET.US Xunlei Limited 20260622 0 4.92 5.215 4.905 5.08 246300 5.08 up up correct
XOMA.US XOMA Corporation 20260622 0 42.05 42.16 41.85 42 105500 42 down down correct
XOMAO.US XOMA Corporation 20260622 0 25.41 25.44 25.41 25.43 10300 24.9077 up up correct
XOMAP.US XOMA Corporation 20260622 0 25.44 25.5 25.42 25.49 7000 24.9514 up up correct
XONE.US The ExOne Company 20260622 0 49.3 49.31 49.29 49.3 89246 49.1532
XOS.US Xos Inc 20260622 0 3.21 3.41 3.13 3.29 344700 3.29 up up correct
XOSWW.US Xos Equity Warrants 20260622 0 0.0037 0.0048 0.0031 0.0044 187683 0.0044 up up correct
XP.US XP Inc 20260622 0 15.54 16.085 15.49 15.99 5283600 15.99 up up correct
XPEL.US XPEL Inc 20260622 0 45.34 46.45 45.01 45.79 218500 45.79 up down incorrect
XPER.US Xperi Holding Corporation 20260622 0 7.87 8 7.69 7.97 476400 7.97 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260622 0 5.45 5.45 5.45 5.45 0 5.4148
XRAY.US DENTSPLY SIRONA Inc 20260622 0 10.33 10.45 10.13 10.15 6077000 10.15 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260622 0 2.06 2.09 1.995 2.06 9363 2.06
XRX.US Xerox Holdings Corporation Common Stock 20260622 0 3.02 3.13 3 3.06 3230300 3.0359 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260622 0 9.23 9.23 9.23 9.23 0 9.1846
XSICX.US Voya Senior Income Fund Class 20260622 0 9.2 9.2 9.2 9.2 0 9.159
XSIIX.US ING Senior Incm Fd 20260622 0 9.19 9.19 9.19 9.19 0 9.1429
XSIWX.US ING Senior Incm Fd 20260622 0 9.24 9.24 9.24 9.24 0 9.1929
XSLCX.US Invesco Senior Loan Fund Class 20260622 0 5.45 5.45 5.45 5.45 0 5.4158
XTLB.US XTL Biopharmaceuticals Ltd 20260622 0 2.54 2.8191 2.36 2.7 26398 2.7 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260622 0 4.59 4.6 4.25 4.49 32700 4.49 down down correct
YI.US 111 Inc 20260622 0 4.6 4.6 3.65 3.7 27700 3.7 down down correct
YJ.US Yunji Inc 20260622 0 1.56 1.575 1.5 1.5 3100 1.5 down down correct
YORW.US The York Water Company 20260622 0 29.37 29.75 29.37 29.5 175393 29.2818 up up correct
YQ.US 17 Education & Technology Group Inc 20260622 0 2.22 2.22 2.035 2.07 9200 2.07 down down correct
YTRA.US Yatra Online Inc 20260622 0 0.93 0.979 0.93 0.97 37400 0.97 up up correct
Z.US Zillow Group Inc 20260622 0 31.57 32.43 30.22 30.31 4633671 30.31 down down correct
ZBRA.US Zebra Technologies Corporation 20260622 0 236.29 248.7 235.05 245.69 977700 245.69 up up correct
ZCMD.US Zhongchao Inc 20260622 0 0.2033 0.2067 0.1933 0.2027 312600 0.608 down down correct
ZD.US Ziff Davis Inc. 20260622 0 45.03 46.53 44.9 45.32 765200 45.32 up up correct
ZG.US Zillow Group Inc 20260622 0 31.78 32.76 30.4 30.46 1695000 30.46 down up incorrect
ZION.US Zions Bancorporation National Association 20260622 0 66.4 67.5 66.16 67.12 1207800 67.12 up down incorrect
ZIONP.US Zions Bancorporation National Association 20260622 0 18.78 18.78 18.61 18.63 4356 18.63 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260622 0 3.69 3.69 3.69 3.69 0 3.69
ZJZZT.US NASDAQ TEST STOCK 20260622 0 10.02 10.02 10.02 10.02 64850 10.02
ZKIN.US ZK International Group Co. Ltd 20260622 0 1.38 1.41 1.34 1.34 841900 1.34 down down correct
ZLAB.US Zai Lab Limited 20260622 0 17.81 18.6 17.75 18.48 913100 18.48 up up correct
ZM.US Zoom Video Communications Inc 20260622 0 85.28 87.72 82.95 84.34 5488400 84.34 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260622 0 3.73 3.75 3.51 3.67 688500 3.67 down down correct
ZS.US Zscaler Inc 20260622 0 122.6 129.65 121.72 124.06 3287400 124.06 up up correct
ZUMZ.US Zumiez Inc 20260622 0 17.8 18.36 17.78 18.2 327800 18.2 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260622 0 12.1 12.18 12.05 12.18 56773 12.18 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260622 0 10 10 10 10 43000 10

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