CollectAI

close-nasdaq_stocks

2026/06/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260623 0 6.54 6.54 6.54 6.54 0 6.508
AACG.US ATA Creativity Global 20260623 0 1.01 1.05 1.01 1.05 2800 1.05 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20260623 0 9.98 9.98 9.98 9.98 0 9.98
AACIU.US Armada Acquisition Corp. I Unit 20260623 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260623 0 20.05 20.05 20.05 20.05 0 19.9019
AAL.US American Airlines Group Inc 20260623 0 15.77 16.36 15.76 16.14 166445500 16.14 up down incorrect
AAME.US Atlantic American Corporation 20260623 0 1.83 1.83 1.73 1.74 20800 1.74 down down correct
AAOI.US Applied Optoelectronics Inc 20260623 0 158 160.995 145.26 147.44 13591900 147.44 down down correct
AAON.US AAON Inc 20260623 0 130.29 132.58 125.97 129.45 727200 129.45 down down correct
AAPL.US Apple Inc 20260623 0 297.54 301.64 294.18 294.3 52010900 294.3 down down correct
AATC.US Image Sensing Systems Inc 20260623 0 5.4 5.46 5.26 5.29 5200 5.29 down down correct
ABCB.US Ameris Bancorp 20260623 0 87.61 88.41 87.11 88.35 673200 88.1544 up up correct
ABCL.US AbCellera Biologics Inc 20260623 0 5.48 5.92 5.47 5.63 5520000 5.63 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260623 0 5.68 5.87 5.67 5.72 1015400 5.72 up up correct
ABNB.US Airbnb Inc 20260623 0 139.31 141.225 138.56 138.85 3428900 138.85 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260623 0 2.35 2.51 2.35 2.41 348600 2.41 up up correct
ABR.US PF 20260623 0 22.85 22.915 22.7 22.74 4325 22.3528 down up incorrect
ABSI.US Absci Corporation Common Stock 20260623 0 7.915 8.29 7.37 7.41 5999900 7.41 down down correct
ABUS.US Arbutus Biopharma Corporation 20260623 0 4.48 4.575 4.39 4.45 3493863 4.45 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260623 0 1.33 1.343 1.28 1.31 94600 1.31 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260623 0 22.26 22.66 22.01 22.6 1476900 22.6 up up correct
ACB.US Aurora Cannabis Inc 20260623 0 2.84 2.9 2.83 2.85 1156400 2.85 up up correct
ACET.US Adicet Bio Inc 20260623 0 8.07 8.44 8.07 8.15 32100 8.15 up down incorrect
ACGL.US Arch Capital Group Ltd 20260623 0 93.5 93.9 92.51 93.71 2365200 93.71 up up correct
ACGLN.US Arch Capital Group Ltd 20260623 0 15.88 15.88 15.65 15.8 80700 15.8 down down correct
ACGLO.US Arch Capital Group Ltd 20260623 0 19 19.03 18.8 18.87 42200 18.87 down down correct
ACHC.US Acadia Healthcare Company Inc 20260623 0 25.02 25.3 23.67 24.54 2981700 24.54 down down correct
ACHV.US Achieve Life Sciences Inc 20260623 0 4.98 5.16 4.86 5.01 2124400 5.01 up up correct
ACIU.US AC Immune SA 20260623 0 2.49 2.58 2.435 2.45 149451 2.45 down down correct
ACIW.US ACI Worldwide Inc 20260623 0 43.5 45.33 43.01 45.17 1492000 45.17 up down incorrect
ACLS.US Axcelis Technologies Inc 20260623 0 171.01 174.88 169 171.06 562600 171.06 up up correct
ACMR.US ACM Research Inc 20260623 0 94.05 100.88 93.132 99.12 1768700 99.12 up up correct
ACNB.US ACNB Corporation 20260623 0 57.06 58.29 56.785 58.29 100678 58.29 up up correct
ACRS.US Aclaris Therapeutics Inc 20260623 0 4.77 5.115 4.77 4.92 1865406 4.92 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260623 0 43.05 43.479 42.83 43.32 229400 43.32 up up correct
ACTG.US Acacia Research Corporation 20260623 0 4.74 4.92 4.73 4.79 298755 4.79 up up correct
ACVA.US ACV Auctions Inc 20260623 0 6.43 6.495 6.35 6.4 2752200 6.4 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260623 0 1.49 1.5599 1.42 1.42 94363 1.42 down up incorrect
ADAG.US Adagene Inc 20260623 0 3.32 4.08 3.32 3.98 187500 3.98 up up correct
ADBE.US Adobe Inc 20260623 0 197.96 200.55 195.35 197.43 6910500 197.43 down down correct
ADC.US PA 20260623 0 17.05 17.2199 17.05 17.1532 3224 17.0641 up up correct
ADI.US Analog Devices Inc 20260623 0 426.86 426.86 403.21 407.26 7559600 407.26 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260623 0 2.62 2.72 2.54 2.55 56300 2.55 down down correct
ADMA.US ADMA Biologics Inc 20260623 0 8.7 8.79 8.475 8.69 2993600 8.69 down down correct
ADP.US Automatic Data Processing Inc 20260623 0 220.79 220.93 217.89 220.5 2550800 220.5 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260623 0 4.285 4.4725 4.2833 4.3075 2272400 17.23 up up correct
ADSK.US Autodesk Inc 20260623 0 193.27 193.77 187.24 188.78 3327000 188.78 down down correct
ADTN.US ADTRAN Inc 20260623 0 14.81 15.14 14.28 14.47 1793900 14.47 down down correct
ADTX.US Aditxt Inc 20260623 0 0.0229 0.06 0.021 0.0417 4518286 0.0417 up up correct
ADUS.US Addus HomeCare Corporation 20260623 0 95.21 96.96 95.21 96.09 222900 96.09 up up correct
ADV.US Advantage Solutions Inc 20260623 0 35.84 40.09 35.175 39.83 93900 39.83 up up correct
ADXN.US Addex Therapeutics Ltd 20260623 0 6 6.45 5.614 6.45 1800 6.45 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260623 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260623 0 0.95 1.08 0.95 1.02 138200 1.02 up up correct
AEHR.US Aehr Test Systems 20260623 0 103.49 107.29 101 102.39 1530600 102.39 down down correct
AEI.US Alset EHome International Inc 20260623 0 1.3 1.38 1.25 1.28 21076 1.28 down down correct
AEIS.US Advanced Energy Industries Inc 20260623 0 365.93 372.87 358.33 364.96 777400 364.96 down down correct
AEMD.US Aethlon Medical Inc 20260623 0 1.38 1.43 1.35 1.36 140800 1.36 down down correct
AEP.US American Electric Power Company Inc 20260623 0 131.43 134.05 130.25 133.74 10421600 133.74 up up correct
AEYE.US AudioEye Inc 20260623 0 5.96 6.16 5.89 5.98 59100 5.98 up up correct
AFBI.US Affinity Bancshares Inc 20260623 0 22.51 22.55 22.51 22.54 12900 22.54 up up correct
AFCG.US AFC Gamma Inc 20260623 0 3.14 3.23 3.14 3.19 102900 3.1408 up up correct
AFIB.US Acutus Medical Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 209 0.0001
AFRM.US Affirm Holdings Inc 20260623 0 69.96 72.33 69.61 71.83 2818100 71.83 up up correct
AFYA.US Afya Limited 20260623 0 14.2 14.52 14.16 14.36 120900 14.36 up up correct
AGEN.US Agenus Inc 20260623 0 2.99 3.18 2.99 3.07 438600 3.07 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20260623 0 34.82 35.8 34.63 35.59 744400 35.59 up up correct
AGMH.US AGM Group Holdings Inc 20260623 0 1.15 1.16 1.06 1.1 40600 1.1 down down correct
AGNC.US AGNC Investment Corp 20260623 0 10.34 10.45 10.3 10.44 12446800 10.3261 up up correct
AGNCM.US AGNC Investment Corp 20260623 0 25 25.1 24.9581 25.08 15601 24.5553 up up correct
AGNCN.US AGNC Investment Corp 20260623 0 25.75 25.856 25.74 25.775 23700 25.1995 up up correct
AGNCO.US AGNC Investment Corp 20260623 0 25.53 25.613 25.47 25.47 14500 24.9034 down down correct
AGNCP.US AGNC Investment Corp. 20260623 0 25.25 25.26 25.19 25.2 44177 24.6457 down down correct
AGYS.US Agilysys Inc 20260623 0 86.1 88.51 85.02 86.37 264000 86.37 up up correct
AHCO.US AdaptHealth Corp 20260623 0 9.71 9.785 9.63 9.7 2019900 9.7 down down correct
AIHS.US Senmiao Technology Limited 20260623 0 1.28 1.335 1.28 1.31 65900 1.31 up up correct
AIP.US Arteris Inc. Common Stock 20260623 0 41.255 42.99 40.855 41.22 675441 41.22 down down correct
AIRG.US Airgain Inc 20260623 0 6.53 6.621 6.37 6.38 55800 6.38 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260623 0 4.55 4.77 4.47 4.6 539000 4.6 up up correct
AIRT.US Air T Inc 20260623 0 22.2687 23.05 22.2687 23 668 23 up up correct
AIRTP.US Air T Inc 20260623 0 19.25 19.25 19.25 19.25 500 19.25
AKAM.US Akamai Technologies Inc 20260623 0 119.7 123.29 119.2 119.87 2885800 119.87 up up correct
AKBA.US Akebia Therapeutics Inc 20260623 0 1.09 1.14 1.09 1.1 2438000 1.1 up up correct
AKTS.US Akoustis Technologies Inc 20260623 0 24.41 27.5 24.36 27.01 408000 27.01 up up correct
AKTX.US Akari Therapeutics Plc 20260623 0 11.01 12.21 10.71 11.79 60300 11.79 up up correct
ALCO.US Alico Inc 20260623 0 40.43 41.205 40.43 41.02 11541 40.9705 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20260623 0 2 2.21 1.999 2.02 2434600 2.02 up down incorrect
ALEC.US Alector Inc 20260623 0 1.75 1.87 1.72 1.83 854070 1.83 up up correct
ALF.US Alfi Inc 20260623 0 10.8 10.8 10.8 10.8 59 10.8
ALGM.US Allegro MicroSystems Inc 20260623 0 56.8 58.46 55.49 55.52 3406700 55.52 down down correct
ALGN.US Align Technology Inc 20260623 0 172.67 174.67 168.29 168.49 1112500 168.49 down down correct
ALGS.US Aligos Therapeutics Inc 20260623 0 5.61 5.94 5.48 5.65 61500 5.65 up up correct
ALGT.US Allegiant Travel Company 20260623 0 98.86 104.85 98.86 103.54 400200 103.54 up up correct
ALHC.US Alignment Healthcare Inc 20260623 0 21.55 21.885 21.24 21.66 2641200 21.66 up up correct
ALKS.US Alkermes plc 20260623 0 46 48.32 45.47 48.07 2451700 48.07 up up correct
ALKT.US Alkami Technology Inc 20260623 0 14.78 15.09 14.55 15.05 1712200 15.05 up up correct
ALLO.US Allogene Therapeutics Inc 20260623 0 2.03 2.17 2.03 2.07 4811703 2.07 up up correct
ALLT.US Allot Ltd 20260623 0 7.13 7.48 7.12 7.43 830695 7.43 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260623 0 290.89 291.95 285.26 288.18 1087500 288.18 down down correct
ALOT.US AstroNova Inc 20260623 0 28.4 28.49 28.4 28.4 73100 28.4
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260623 0 0.0003 0.0003 0.0003 0.0003 517 0.0003
ALRM.US Alarm.com Holdings Inc 20260623 0 44.09 44.83 43.06 43.08 680500 43.08 down down correct
ALRS.US Alerus Financial Corporation 20260623 0 29.82 30.41 29.73 30.38 311046 30.1618 up up correct
ALT.US Altimmune Inc 20260623 0 2.88 3.04 2.875 2.91 4223900 2.91 up up correct
ALTO.US Alto Ingredients Inc 20260623 0 5.04 5.29 4.9601 5.11 1410637 5.11 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260623 0 1.6 1.79 1.595 1.76 1015691 1.76 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260623 0 1.18 1.37 1.18 1.37 360300 1.37 up up correct
AMAL.US Amalgamated Financial Corp 20260623 0 44.36 45.53 44.2 45.35 143400 45.35 up up correct
AMAT.US Applied Materials Inc 20260623 0 581.93 592.5 573.51 585.88 12035100 585.88 up up correct
AMBA.US Ambarella Inc 20260623 0 66.39 68.8 65.28 65.51 1025600 65.51 down up incorrect
AMCX.US AMC Networks Inc 20260623 0 9.28 9.85 9.27 9.82 374000 9.82 up down incorrect
AMD.US Advanced Micro Devices Inc 20260623 0 509.08 528.49 506.81 519.85 30196800 519.85 up down incorrect
AMGN.US Amgen Inc 20260623 0 348.31 349.4 345.49 347.01 2304600 347.01 down down correct
AMKR.US Amkor Technology Inc 20260623 0 85.34 88.07 83.6 86.72 6581200 86.72 up up correct
AMPG.US AmpliTech Group Inc 20260623 0 7.855 8.205 7.31 7.73 4090300 7.73 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260623 0 18.61 19.58 18.5 19.53 660872 19.53 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260623 0 6.55 6.725 6.485 6.66 2070100 6.66 up down incorrect
AMRN.US Amarin Corporation plc 20260623 0 15.66 16.47 15.16 15.97 124800 15.97 up up correct
AMSC.US American Superconductor Corporation 20260623 0 42.04 44.11 41.6 41.63 767200 41.63 down down correct
AMSF.US AMERISAFE Inc 20260623 0 31.86 32.46 31.56 32.33 173100 32.33 up up correct
AMST.US Amesite Inc 20260623 0 1.15 1.17 1.125 1.13 52800 1.13 down down correct
AMTB.US Amerant Bancorp Inc 20260623 0 23.94 24.34 23.79 24.28 437804 24.28 up up correct
AMTX.US Aemetis Inc 20260623 0 1.83 1.9 1.8 1.8 525000 1.8 down up incorrect
AMZN.US Amazon.com Inc 20260623 0 232.55 236.87 232 234.11 60492600 234.11 up up correct
ANAB.US AnaptysBio Inc 20260623 0 59.23 62.32 58.875 59.43 405800 59.43 up up correct
ANDE.US The Andersons Inc 20260623 0 70.44 71.5 70.44 70.78 302400 70.573 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260623 0 0.87 0.87 0.01 0.396 500 0.396 down down correct
ANGI.US Angi Inc 20260623 0 4.77 4.97 4.71 4.83 983200 4.83 up up correct
ANGO.US AngioDynamics Inc 20260623 0 12.39 12.66 12.35 12.37 286200 12.37 down down correct
ANIK.US Anika Therapeutics Inc 20260623 0 14.13 14.6996 14.13 14.59 54838 14.59 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260623 0 81.31 83.31 80.62 82.94 378100 82.94 up up correct
ANIX.US Anixa Biosciences Inc 20260623 0 2.74 2.87 2.7 2.76 126500 2.76 up up correct
ANNX.US Annexon Inc 20260623 0 4.99 5.39 4.945 5.28 5852100 5.28 up up correct
ANY.US Sphere 3D Corp 20260623 0 3.09 3.17 3.02 3.07 182600 3.07 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260623 0 44.02 47.62 43.83 45.07 644400 45.07 up up correct
AOUT.US American Outdoor Brands Inc 20260623 0 9.97 10.24 9.695 10.17 30996 10.17 up up correct
APA.US APA Corporation 20260623 0 33.8 34.36 33.8 34.22 5394600 33.9808 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260623 0 9.59 13.3191 9.5613 10.3033 1473 10.3033 up down incorrect
APEI.US American Public Education Inc 20260623 0 54.05 54.7 51.73 51.79 296292 51.79 down down correct
API.US Agora Inc 20260623 0 4.02 4.32 4.02 4.26 853550 4.26 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260623 0 3.5095 3.5095 3.5095 3.5095 0 3.5095
APM.US Aptorum Group Limited 20260623 0 0.0858 0.089 0.0823 0.0828 29191 0.8284 down down correct
APOG.US Apogee Enterprises Inc 20260623 0 41 41.42 40.04 40.17 457400 39.8919 down down correct
APP.US AppLovin Corporation 20260623 0 462.96 474.23 458.16 467.02 5083700 467.02 up up correct
APPF.US AppFolio Inc 20260623 0 147.49 149.93 144.76 146.56 369100 146.56 down down correct
APPN.US Appian Corporation 20260623 0 20.21 20.89 19.915 20.51 928800 20.51 up down incorrect
APPS.US Digital Turbine Inc 20260623 0 9.09 9.69 9.04 9.26 3559000 9.26 up up correct
APRE.US Aprea Therapeutics Inc 20260623 0 0.81 0.85 0.794 0.828 124300 0.828 up down incorrect
APVO.US Aptevo Therapeutics Inc 20260623 0 4.62 4.82 4.62 4.63 9600 4.63 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260623 0 1.8 2.08 1.77 1.95 203267 1.95 up up correct
APYX.US Apyx Medical Corporation 20260623 0 3.95 4.08 3.95 4.08 85300 4.08 up up correct
AQB.US AquaBounty Technologies Inc 20260623 0 0.99 1.05 0.98 1.02 21300 1.02 up up correct
AQMS.US Aqua Metals Inc 20260623 0 3.15 3.28 3.12 3.13 37200 3.13 down down correct
AQST.US Aquestive Therapeutics Inc 20260623 0 4.71 5.105 4.71 5.03 2988600 5.03 up down incorrect
ARAY.US Accuray Incorporated 20260623 0 0.31 0.34 0.31 0.33 962200 0.33 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260623 0 0.6944 0.7299 0.6775 0.7092 2278866 0.7092 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260623 0 0.0265 0.0265 0.0213 0.0245 7984 0.0245 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260623 0 3.5 3.52 3.41 3.455 8600 3.455 down down correct
ARCB.US ArcBest Corporation 20260623 0 146.46 146.46 143.54 143.74 331600 143.74 down down correct
ARCC.US Ares Capital Corporation 20260623 0 17.77 18 17.72 17.89 6263700 17.89 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260623 0 7.15 7.42 7.05 7.08 339700 7.08 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260623 0 0.003 0.003 0.003 0.003 0 0.003
ARDX.US Ardelyx Inc 20260623 0 6.35 6.47 6.17 6.18 3087200 6.18 down down correct
AREC.US American Resources Corporation 20260623 0 2.15 2.24 2.1 2.1 2759700 2.1 down down correct
ARGX.US argenx SE 20260623 0 919.29 933.99 842.22 853.4 719300 853.4 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260623 0 6.94 7.145 6.88 7.07 682400 7.07 up up correct
ARKO.US Arko Corp 20260623 0 7.63 7.765 7.5 7.71 759800 7.71 up up correct
ARKR.US Ark Restaurants Corp 20260623 0 6.29 6.29 6.29 6.29 900 6.29
ARLP.US Alliance Resource Partners L.P 20260623 0 24.66 24.66 24.28 24.55 282000 24.55 down down correct
AROW.US Arrow Financial Corporation 20260623 0 39.06 40.07 39 39.95 129736 39.95 up up correct
ARQQ.US Arqit Quantum Inc 20260623 0 21.05 29.89 21.05 29.04 3270200 29.04 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260623 0 0.06 0.078 0.058 0.0629 151118 0.0629 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260623 0 26.56 27.17 26.18 26.27 1663800 26.27 down down correct
ARRY.US Array Technologies Inc 20260623 0 8.165 8.38 7.899 7.9 4600100 7.9 down up incorrect
ARTL.US Artelo Biosciences Inc 20260623 0 1.23 1.2923 1.21 1.26 251519 1.26 up down incorrect
ARTNA.US Artesian Resources Corporation 20260623 0 32.16 32.76 32.11 32.68 54861 32.68 up up correct
ARTW.US Art's 20260623 0 2.67 2.725 2.57 2.58 13733 2.58 down down correct
ARVN.US Arvinas Inc 20260623 0 7.63 8.19 7.63 8.14 852000 8.14 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260623 0 80 82.53 79.685 79.9 1393500 79.9 down down correct
ASLE.US AerSale Corporation 20260623 0 6.41 6.45 6.22 6.44 736800 6.44 up up correct
ASMB.US Assembly Biosciences Inc 20260623 0 24.91 27.13 24.9 26.8 253700 26.8 up up correct
ASML.US ASML Holding N.V 20260623 0 1777.7 1812.95 1755.97 1778.46 2415719 1778.46 up up correct
ASO.US Academy Sports and Outdoors Inc 20260623 0 50.66 51.37 49.63 49.7 1593741 49.7 down down correct
ASPC.US Alpha Capital Acquisition Company 20260623 0 10.86 10.86 10.77 10.78 3200 10.78 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260623 0 11.01 11.01 11.01 11.01 226 11.01
ASPS.US Altisource Portfolio Solutions S.A 20260623 0 6.94 7.25 6.9 6.96 16671 6.96 up up correct
ASPU.US Aspen Group Inc 20260623 0 0.31 0.31 0.2605 0.27 90370 0.27 down down correct
ASRT.US Assertio Holdings Inc 20260623 0 23.5 23.5 23.5 23.5 0 23.5
ASRV.US AmeriServ Financial Inc 20260623 0 3.8 3.82 3.75 3.82 24806 3.82 up up correct
ASTC.US Astrotech Corporation 20260623 0 10.13 12.8995 10.01 11.78 323514 11.78 up up correct
ASTE.US Astec Industries Inc 20260623 0 56.47 58.35 56.47 56.68 171700 56.68 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260623 0 4.27 4.27 4.125 4.16 758462 4.16 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260623 0 0.0339 0.0339 0.0339 0.0339 300 0.0339
ASTS.US AST SpaceMobile Inc 20260623 0 71.865 77.8 71.66 72.87 21231000 72.87 up up correct
ASUR.US Asure Software Inc 20260623 0 7.83 7.83 7.47 7.71 147400 7.71 down down correct
ASYS.US Amtech Systems Inc 20260623 0 20.86 21.23 19.55 20.33 613600 20.33 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260623 0 3.99 4.235 3.96 4.1 3968200 4.1 up up correct
ATCX.US Atlas Technical Consultants Inc 20260623 0 3.93 4.08 3.85 3.89 6600 3.89 down down correct
ATEC.US Alphatec Holdings Inc 20260623 0 8.57 8.7 8.37 8.5 2080600 8.5 down down correct
ATER.US Aterian Inc 20260623 0 1.3 1.33 1.29 1.3 69800 1.3
ATEX.US Anterix Inc 20260623 0 74.95 80.57 74.95 79.98 372145 79.98 up down incorrect
ATHE.US Alterity Therapeutics Limited 20260623 0 5 5.01 4.88 4.96 13700 4.96 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20260623 0 98.01 103.42 98.01 101.36 236800 101.36 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260623 0 25.215 25.215 25.11 25.19 2900 24.8102 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260623 0 24.15 24.5 24.15 24.236 1500 24.236 up up correct
ATLO.US Ames National Corporation 20260623 0 29.86 30.92 29.84 30.85 194100 30.85 up up correct
ATMH.US All Things Mobile Analytic Inc 20260623 0 0.0416 0.0579 0.0416 0.0579 800 0.0579 up up correct
ATNI.US ATN International Inc 20260623 0 25.91 27.11 25.85 26.7 69700 26.4204 up up correct
ATOM.US Atomera Incorporated 20260623 0 7.68 8.16 7.52 7.53 780500 7.53 down down correct
ATOS.US Atossa Therapeutics Inc 20260623 0 1.82 1.96 1.78 1.9 535003 1.9 up up correct
ATRA.US Atara Biotherapeutics Inc 20260623 0 10.43 11.55 10.43 11.16 105100 11.16 up up correct
ATRC.US AtriCure Inc 20260623 0 28.45 28.88 27.64 28.44 727400 28.44 down up incorrect
ATRO.US Astronics Corporation 20260623 0 79.03 83.75 78.22 82.7 656100 82.7 up up correct
ATXI.US Avenue Therapeutics Inc 20260623 0 0.3 0.32 0.3 0.32 2997 0.32 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260623 0 39.71 40.46 39.5 40.36 881900 40.36 up up correct
AUBN.US Auburn National Bancorporation Inc 20260623 0 25.45 25.45 25.35 25.45 1300 25.45
AUDC.US AudioCodes Ltd 20260623 0 8.91 9.16 8.89 9.14 139000 9.14 up up correct
AUID.US Ipsidy Inc. Common Stock 20260623 0 1.05 1.08 1.025 1.03 90898 1.03 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260623 0 17.39 18.05 17.07 17.88 2187900 17.88 up up correct
AUR.US Aurora Innovation Inc 20260623 0 6.34 6.52 6.32 6.42 34390700 6.42 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260623 0 6.81 7.28 6.55 7.02 500365 7.02 up up correct
AUROW.US Aurora Innovation Inc 20260623 0 0.33 0.33 0.311 0.3112 21882 0.3112 down down correct
AUTL.US Autolus Therapeutics plc 20260623 0 1.48 1.67 1.48 1.66 1572640 1.66 up up correct
AUUD.US Auddia Inc 20260623 0 1.36 1.36 1.29 1.31 249800 1.31 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260623 0 7.92 8.215 7.92 8.2 2944500 8.2 up up correct
AVAV.US AeroVironment Inc 20260623 0 148.02 151.81 147.75 149.08 1041000 149.08 up up correct
AVGO.US Broadcom Inc 20260623 0 377.87 391.02 376.66 380.15 33122200 380.15 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260623 0 4.37 4.555 4.37 4.48 194400 4.48 up up correct
AVNW.US Aviat Networks Inc 20260623 0 19.84 20.82 19.7 20.66 158900 20.66 up up correct
AVO.US Mission Produce Inc 20260623 0 11.45 11.735 11.23 11.71 1497243 11.71 up up correct
AVPT.US Avepoint Inc 20260623 0 9.87 10.47 9.87 10.31 1903400 10.31 up up correct
AVT.US Avnet Inc 20260623 0 89.43 91.49 89 89.6 1013300 89.6 up up correct
AVTX.US Avalo Therapeutics Inc 20260623 0 16.78 18.54 16.71 17.83 1969500 17.83 up up correct
AVXL.US Anavex Life Sciences Corp 20260623 0 2.5 2.67 2.49 2.58 780900 2.58 up up correct
AWRE.US Aware Inc 20260623 0 1.5 1.52 1.39 1.41 40800 1.41 down down correct
AXGN.US AxoGen Inc 20260623 0 44.06 45.98 44.01 44.69 1100200 44.69 up down incorrect
AXON.US Axon Enterprise Inc 20260623 0 414.44 441.11 414.44 433.04 1120200 433.04 up up correct
AXSM.US Axsome Therapeutics Inc 20260623 0 247.85 252.03 241.56 241.97 1312900 241.97 down down correct
AXTI.US AXT Inc 20260623 0 83.95 88.42 76.4 77.91 13032000 77.91 down down correct
AYTU.US Aytu Biopharma Inc 20260623 0 2.3 2.3 2.21 2.25 16500 2.25 down down correct
AZN.US AstraZeneca PLC 20260623 0 179.81 181.15 179.28 181.02 1503700 181.02 up down incorrect
BAC.US PQ 20260623 0 16.9 16.96 16.8514 16.925 105785 16.925 up up correct
BAND.US Bandwidth Inc 20260623 0 49.77 53.44 49.21 52.73 1439854 52.73 up up correct
BANF.US BancFirst Corporation 20260623 0 112.07 112.8 111.04 111.99 227700 111.5012 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260623 0 26.97 27.06 26.3 26.6 1458 26.1421 down down correct
BANR.US Banner Corporation 20260623 0 65.69 67.09 65.59 66.96 270900 66.96 up up correct
BANX.US StoneCastle Financial Corp 20260623 0 19.42 19.61 19.35 19.56 24200 19.4119 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260623 0 2.65 2.84 2.65 2.79 21300 2.79 up up correct
BATRA.US The Liberty Braves Group 20260623 0 55.18 56.04 54.915 55.81 88000 55.81 up up correct
BATRK.US The Liberty Braves Group 20260623 0 50.93 51.86 50.89 51.61 687200 51.61 up up correct
BBBY.US Bed Bath & Beyond Inc 20260623 0 5.94 6.71 5.87 6.61 4402000 6.61 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260623 0 11.15 11.43 10.9 11.08 311300 11.08 down down correct
BBGI.US Beasley Broadcast Group Inc 20260623 0 23.24 24.94 21.01 23.37 105500 23.37 up up correct
BBIG.US Vinco Ventures Inc 20260623 0 0.006 0.006 0.0051 0.0051 2221 0.0051 down down correct
BBIO.US BridgeBio Pharma Inc 20260623 0 68.57 69.9 68.03 68.63 2454800 68.63 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260623 0 1.33 1.43 1.282 1.38 49100 1.38 up up correct
BBSI.US Barrett Business Services Inc 20260623 0 32.34 33.935 32.04 33.83 425234 33.83 up up correct
BCAB.US BioAtla Inc 20260623 0 3.59 3.8 3.5002 3.57 41811 3.57 down down correct
BCBP.US BCB Bancorp Inc 20260623 0 10.35 10.72 10.26 10.66 338300 10.66 up up correct
BCDA.US BioCardia Inc 20260623 0 0.95 1.02 0.93 1 476400 1 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260623 0 0.95 0.95 0.88 0.91 11900 0.91 down down correct
BCML.US BayCom Corp 20260623 0 31.66 32.65 31.44 32.34 288700 32.34 up up correct
BCOR.US Blucora Inc 20260623 0 23.35 23.35 23.145 23.145 400 23.145 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260623 0 17.3 17.4087 17.3 17.4 13981 17.4 up up correct
BCPC.US Balchem Corporation 20260623 0 165.47 168.42 165.47 166.04 182900 166.04 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260623 0 9.18 9.5 9.1 9.31 5144600 9.31 up up correct
BCTX.US BriaCell Therapeutics Corp 20260623 0 3.01 3.16 2.97 2.99 123300 2.99 down down correct
BCYC.US Bicycle Therapeutics plc 20260623 0 3.98 4.13 3.98 4 405600 4 up up correct
BDSX.US Biodesix Inc 20260623 0 17.38 19.16 16.506 19.16 87800 19.16 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260623 0 1.61 1.69 1.6 1.61 1881600 1.61
BEAM.US Beam Therapeutics Inc 20260623 0 35.26 36.67 32.79 33.2 3604500 33.2 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260623 0 0.736 0.75 0.684 0.686 395300 0.686 down down correct
BEATW.US Heartbeam Inc. Warrant 20260623 0 0.032 0.0328 0.0319 0.0319 7174 0.0319 down down correct
BEEM.US Beam Global 20260623 0 1.35 1.41 1.33 1.33 650000 1.33 down down correct
BELFA.US Bel Fuse Inc 20260623 0 262.71 264.25 251.98 252.67 373600 252.6055 down down correct
BELFB.US Bel Fuse Inc 20260623 0 293.98 302.08 282.15 288.64 366800 288.5677 down down correct
BFC.US Bank First Corporation 20260623 0 143.32 145.02 142.64 144.66 91500 144.11 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260623 0 1.09 1.1 1.015 1.03 299900 1.03 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260623 0 0.063 0.063 0.063 0.063 2904 0.063
BFST.US Business First Bancshares Inc 20260623 0 29.1 29.58 28.995 29.55 235100 29.55 up up correct
BHF.US Brighthouse Financial Inc 20260623 0 63.41 63.56 63.075 63.51 573500 63.51 up up correct
BHFAL.US Brighthouse Financial Inc 20260623 0 15.61 15.75 15.61 15.71 18800 15.71 up up correct
BHFAM.US Brighthouse Financial Inc 20260623 0 10.73 10.755 10.65 10.74 35400 10.74 up up correct
BHFAN.US Brighthouse Financial Inc 20260623 0 12.1 12.19 12.08 12.11 90800 12.11 up up correct
BHFAO.US Brighthouse Financial Inc 20260623 0 15.21 15.23 15.15 15.207 36000 15.207 down down correct
BHFAP.US Brighthouse Financial Inc 20260623 0 14.74 14.94 14.74 14.78 18400 14.78 up up correct
BIDU.US Baidu Inc 20260623 0 108.21 110.71 108.16 110.14 1668600 110.14 up up correct
BIIB.US Biogen Inc 20260623 0 198.88 201.22 197.01 197.19 1053500 197.19 down down correct
BILI.US Bilibili Inc 20260623 0 16 16.33 15.79 15.96 4514500 15.96 down down correct
BIMI.US BIMI International Medical Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 2555 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260623 0 0.373 0.398 0.37 0.372 131800 0.372 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260623 0 5.26 5.63 4.95 5.12 1636934 5.12 down down correct
BIVI.US BioVie Inc 20260623 0 1.89 1.996 1.8 1.94 308108 1.94 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260623 0 3.88 4.045 3.81 3.88 39900 3.88
BJRI.US BJ's Restaurants Inc 20260623 0 54.69 55.23 53.11 53.16 950100 53.16 down down correct
BKNG.US Booking Holdings Inc 20260623 0 167.57 170.11 165.85 168.94 9166100 168.94 up down incorrect
BKR.US Baker Hughes Company 20260623 0 58.63 59.34 58.22 58.68 6471500 58.68 up down incorrect
BKSC.US Bank of South Carolina Corporation 20260623 0 16.0242 16.0242 15.91 15.91 300 15.673 down down correct
BKYI.US BIO 20260623 0 3.99 4.8 3.99 4.66 11000 4.66 up up correct
BL.US BlackLine Inc 20260623 0 26.4 26.83 25.98 26.52 928900 26.52 up up correct
BLBD.US Blue Bird Corporation 20260623 0 74.15 75.98 72.93 73.72 402500 73.72 down down correct
BLDP.US Ballard Power Systems Inc 20260623 0 4.04 4.37 3.94 4.17 8316100 4.17 up down incorrect
BLFS.US BioLife Solutions Inc 20260623 0 25.08 25.61 24.78 24.79 750600 24.79 down down correct
BLIN.US Bridgeline Digital Inc 20260623 0 1 1.07 0.96 1.03 66105 1.03 up down incorrect
BLKB.US Blackbaud Inc 20260623 0 27.07 27.84 26.57 26.97 656300 26.97 down down correct
BLMN.US Bloomin' Brands Inc 20260623 0 8.22 8.56 8.2 8.25 2052400 8.25 up up correct
BLNK.US Blink Charging Co 20260623 0 0.65 0.65 0.618 0.6209 1323396 0.6209 down down correct
BLRX.US BioLineRx Ltd 20260623 0 3.23 3.45 3.23 3.26 74100 3.26 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260623 0 10.31 11.845 9.62 11.66 35463301 11.66 up up correct
BMBL.US Bumble Inc 20260623 0 2.75 2.83 2.655 2.8 3974679 2.8 up up correct
BMEA.US Biomea Fusion Inc 20260623 0 1.23 1.285 1.2208 1.23 460222 1.23
BMRA.US Biomerica Inc 20260623 0 1.88 1.91 1.76 1.76 10700 1.76 down down correct
BMRC.US Bank of Marin Bancorp 20260623 0 25.86 26.47 25.86 26.41 112000 26.41 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260623 0 55.8 57 55.74 56.5 2027100 56.5 up up correct
BNGO.US Bionano Genomics Inc 20260623 0 1.14 1.16 1.13 1.15 74200 1.15 up up correct
BNR.US Burning Rock Biotech Limited 20260623 0 8 8.165 7.5 7.56 11000 7.56 down down correct
BNTC.US Benitec Biopharma Inc 20260623 0 12.17 13.23 11.675 12.88 97800 12.88 up up correct
BNTX.US BioNTech SE 20260623 0 90.385 91.71 90.14 90.62 552900 90.62 up up correct
BOKF.US BOK Financial Corporation 20260623 0 132.42 135.36 132.42 135.22 244300 135.22 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260623 0 4 4.395 4 4.265 28400 4.265 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260623 0 1.2 1.26 1.195 1.21 6500 1.21 up up correct
BOOM.US DMC Global Inc 20260623 0 6.95 7.12 6.64 6.65 271300 6.65 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260623 0 4.31 4.58 4.31 4.45 71700 4.45 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260623 0 24.65 24.77 24.5 24.55 28600 24.55 down down correct
BOXL.US Boxlight Corporation 20260623 0 3.46 3.8386 3.39 3.56 223866 3.56 up up correct
BPOP.US Popular Inc 20260623 0 162.61 165.31 161.79 165.06 587100 165.06 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260623 0 25.25 25.25 25.21 25.25 1085 25.1222
BPRN.US The Bank of Princeton 20260623 0 37.14 37.68 37.03 37.41 13100 37.41 up up correct
BPTH.US Bio 20260623 0 0.03 0.05 0.03 0.04 6300 0.04 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260623 0 16.38 16.48 16.28 16.28 16700 16.28 down down correct
BPYPN.US Brookfield Property Partners L.P 20260623 0 13.805 13.875 13.805 13.875 3900 13.875 up up correct
BPYPO.US Brookfield Property Partners L.P 20260623 0 15.27 15.39 15.235 15.35 17300 15.35 up up correct
BPYPP.US Brookfield Property Partners L.P 20260623 0 15.48 15.67 15.48 15.56 8400 15.56 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260623 0 1.68 1.7099 1.61 1.68 61049 1.68
BRID.US Bridgford Foods Corporation 20260623 0 6.95 7.04 6.71 6.72 16500 6.72 down down correct
BRKR.US Bruker Corporation 20260623 0 55.61 57.32 54.9 55.11 2144100 55.11 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260623 0 1.05 1.06 1.04 1.05 43500 1.05
BRTX.US BioRestorative Therapies Inc. Common Stock 20260623 0 0.392 0.405 0.3834 0.3834 300759 0.3834 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260623 0 19.73 19.79 18.98 19.26 2943300 19.26 down down correct
BSBK.US Bogota Financial Corp 20260623 0 9.04 9.1321 9.0101 9.13 2549 9.13 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260623 0 15.52 15.83 15.3 15.8 36025 15.8 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260623 0 0.001 0.001 0.001 0.001 200 0.001
BSRR.US Sierra Bancorp 20260623 0 39.37 40.62 39.06 40.55 128000 40.55 up up correct
BSVN.US Bank7 Corp 20260623 0 45.81 47.77 45.8 46.69 10800 46.69 up up correct
BSY.US Bentley Systems Incorporated 20260623 0 29.37 29.648 28.37 28.42 3493800 28.42 down down correct
BTAI.US BioXcel Therapeutics Inc 20260623 0 1.28 1.325 1.25 1.26 724400 1.26 down down correct
BTBD.US BT Brands Inc. Common Stock 20260623 0 1.05 1.0989 1.04 1.05 35973 1.05
BTBDW.US BT Brands Inc. Warrant 20260623 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260623 0 2.105 2.345 2.1 2.14 40017800 2.14 up up correct
BTCS.US BTCS Inc. Common Stock 20260623 0 1.07 1.17 1.07 1.07 688000 1.07
BTCY.US Biotricity Inc. Common Stock 20260623 0 0.114 0.1298 0.114 0.117 26402 0.117 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260623 0 9.06 9.17 8.935 8.95 752400 8.8944 down down correct
BUSE.US First Busey Corporation 20260623 0 28.54 28.98 28.54 28.88 684246 28.626 up up correct
BVS.US Bioventus Inc 20260623 0 8.86 9.305 8.78 9.29 484300 9.29 up up correct
BWAY.US BrainsWay Ltd 20260623 0 14 14.59 13.88 14.39 70600 14.39 up up correct
BWB.US Bridgewater Bancshares Inc 20260623 0 19.98 20.47 19.93 20.44 463300 20.44 up up correct
BWEN.US Broadwind Inc 20260623 0 4.8 5.085 4.75 4.85 330108 4.85 up up correct
BWFG.US Bankwell Financial Group Inc 20260623 0 56.5 57.83 56.23 57.52 127369 57.52 up up correct
BWMN.US Bowman Consulting Group Ltd 20260623 0 29.26 29.65 28.66 29.36 218525 29.36 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260623 0 17.39 17.601 17.11 17.33 36200 17.33 down down correct
BYFC.US Broadway Financial Corporation 20260623 0 9.61 9.86 9.58 9.58 8200 9.58 down down correct
BYND.US Beyond Meat Inc 20260623 0 0.686 0.709 0.675 0.678 21721000 0.678 down down correct
BYRN.US Byrna Technologies Inc 20260623 0 5.55 5.78 5.52 5.52 357500 5.52 down down correct
BYSI.US BeyondSpring Inc 20260623 0 1.585 1.63 1.58 1.61 7700 1.61 up up correct
BZ.US Kanzhun Ltd ADR 20260623 0 13.4 13.52 12.925 13.14 4202800 13.14 down down correct
BZUN.US Baozun Inc 20260623 0 2.62 2.8 2.57 2.77 311300 2.77 up up correct
CAAS.US China Automotive Systems Inc 20260623 0 4.4 4.4 4.36 4.38 29000 4.38 down down correct
CABA.US Cabaletta Bio Inc 20260623 0 2.93 3.115 2.93 3.02 3138400 3.02 up up correct
CAC.US Camden National Corporation 20260623 0 51.95 53 50.98 52.78 101900 52.3683 up up correct
CACC.US Credit Acceptance Corporation 20260623 0 571.66 596 568.04 589.97 169800 589.97 up up correct
CADCX.US CADCX 20260623 0 23.76 23.76 23.76 23.76 0 23.6106
CADEX.US CADEX 20260623 0 23.85 23.85 23.85 23.85 0 23.6826
CADFX.US CION Ares Diversified Credit Fund W 20260623 0 24.1 24.1 24.1 24.1 0 23.9346
CADL.US Candel Therapeutics Inc. Common Stock 20260623 0 8.96 9.32 8.96 9.08 1378088 9.08 up up correct
CADSX.US CADSX 20260623 0 23.96 23.96 23.96 23.96 0 23.8017
CADUX.US CADUX 20260623 0 24.07 24.07 24.07 24.07 0 23.8946
CADWX.US CADWX 20260623 0 23.91 23.91 23.91 23.91 0 23.7457
CAKE.US The Cheesecake Factory Incorporated 20260623 0 76.49 77.56 75.57 77.05 1181500 77.05 up up correct
CALA.US Calithera Biosciences Inc 20260623 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
CALM.US Cal 20260623 0 76.99 79.88 76.99 79.57 901200 79.57 up up correct
CAMP.US CalAmp Corp 20260623 0 4.17 4.545 4.17 4.36 110500 4.36 up up correct
CAMT.US Camtek Ltd 20260623 0 177.36 181.46 167.44 169.39 599600 169.39 down up incorrect
CAN.US Canaan Inc 20260623 0 0.34 0.359 0.332 0.341 7051900 0.341 up down incorrect
CAPR.US Capricor Therapeutics Inc 20260623 0 28.73 29.99 28.53 29.6 794700 29.6 up up correct
CAR.US Avis Budget Group Inc 20260623 0 193.2 197.28 188.08 190.46 566600 190.46 down down correct
CARE.US Carter Bankshares Inc 20260623 0 31.4 32.39 31.38 32.33 325200 32.33 up up correct
CARG.US CarGurus Inc 20260623 0 30.4 31.03 30.2 30.44 1174800 30.44 up up correct
CARV.US Carver Bancorp Inc 20260623 0 1.45 1.48 1.45 1.48 3259 1.48 up down incorrect
CASH.US Meta Financial Group Inc 20260623 0 82.58 85.17 82.09 84.99 226900 84.99 up up correct
CASS.US Cass Information Systems Inc 20260623 0 49.53 50.04 49.26 49.82 57900 49.82 up up correct
CASY.US Casey's General Stores Inc 20260623 0 835.01 839.51 826 831.89 441400 831.89 down down correct
CATY.US Cathay General Bancorp 20260623 0 60.2 60.96 60.05 60.89 459500 60.89 up down incorrect
CBAN.US Colony Bankcorp Inc 20260623 0 20.86 21.08 20.77 21.08 623100 21.08 up up correct
CBAT.US CBAK Energy Technology Inc 20260623 0 0.62 0.69 0.62 0.65 136600 0.65 up up correct
CBFV.US CB Financial Services Inc 20260623 0 35.39 37 35.39 36.98 5398 36.98 up up correct
CBIO.US Catalyst Biosciences Inc 20260623 0 17 18.16 16.8 17.5 227200 17.5 up up correct
CBNK.US Capital Bancorp Inc 20260623 0 33.19 34.31 33.14 34.2 58200 34.2 up up correct
CBOE.US Cboe Global Markets Inc 20260623 0 255.22 264.6 254.24 257.42 1500900 257.42 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260623 0 46.17 47.29 45.44 46.46 888100 46.2325 up up correct
CBSH.US Commerce Bancshares Inc 20260623 0 55.2 56.07 54.95 55.96 972200 55.96 up up correct
CCAP.US Crescent Capital BDC Inc 20260623 0 11.13 11.3 11.11 11.27 212200 10.9285 up down incorrect
CCB.US Coastal Financial Corporation 20260623 0 72.01 73.8 71.505 73.61 98262 73.61 up up correct
CCBG.US Capital City Bank Group Inc 20260623 0 47.05 48.17 46.66 48.07 80042 48.07 up up correct
CCCC.US C4 Therapeutics Inc 20260623 0 4.02 4.48 3.99 4.22 2912400 4.22 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260623 0 25.01 25.47 24.93 25.24 95500 25.0486 up up correct
CCEL.US Cryo 20260623 0 3.75 3.9 3.72 3.9 1800 3.9 up up correct
CCEP.US Coca 20260623 0 98.66 98.74 97.03 97.77 1969700 97.77 down down correct
CCLFX.US CCLFX 20260623 0 10.46 10.46 10.46 10.46 0 10.2246
CCNE.US CNB Financial Corporation 20260623 0 32.44 33.22 32.29 33.06 166900 33.06 up down incorrect
CCNEP.US CNB Financial Corporation 20260623 0 24.9 24.95 24.87 24.87 900 24.87 down down correct
CCOI.US Cogent Communications Holdings Inc 20260623 0 14.52 15.28 14 14.16 1126100 14.16 down down correct
CCRN.US Cross Country Healthcare Inc 20260623 0 13.2 13.21 13.19 13.19 389900 13.19 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260623 0 33 33.965 32.36 33.765 104800 33.765 up up correct
CCXI.US ChemoCentryx Inc 20260623 0 10.44 10.44 10.4 10.42 11200 10.42 down down correct
CD.US Chindata Group Holdings Limited 20260623 0 4.58 4.925 4.43 4.68 287000 4.68 up up correct
CDLX.US Cardlytics Inc 20260623 0 5.1 5.44 5.06 5.34 59400 5.34 up up correct
CDNA.US CareDx Inc 20260623 0 24.7 25.645 24.5 25.12 691400 25.12 up down incorrect
CDNS.US Cadence Design Systems Inc 20260623 0 383.17 386.55 377.33 379.06 2139700 379.06 down down correct
CDW.US CDW Corporation 20260623 0 127.38 131.5 125.16 130.06 2394600 130.06 up up correct
CDXS.US Codexis Inc 20260623 0 2.33 2.44 2.32 2.39 396300 2.39 up up correct
CDZI.US Cadiz Inc 20260623 0 3.89 4.15 3.89 4.07 378434 4.07 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260623 0 23.5 23.9 22.694 23.08 12200 22.5245 down down correct
CEDAX.US CEDAX 20260623 0 21.56 21.56 21.56 21.56 0 21.2906
CEDTX.US CEDTX 20260623 0 21.4 21.4 21.4 21.4 0 21.1588
CELC.US Celcuity Inc 20260623 0 88.84 92.605 87.88 90.21 659000 90.21 up down incorrect
CELH.US Celsius Holdings Inc 20260623 0 28.69 28.94 28.11 28.16 8732100 28.16 down down correct
CELU.US Celularity Inc 20260623 0 0.7301 0.7353 0.6564 0.6998 183129 0.6998 down down correct
CELUW.US Celularity Inc 20260623 0 0.0041 0.005 0.0041 0.005 5100 0.005 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260623 0 0.0282 0.0397 0.0256 0.0369 29970 0.0369 up up correct
CENT.US Central Garden & Pet Company 20260623 0 42.89 44.05 42.89 43.29 142682 43.29 up up correct
CENTA.US Central Garden & Pet Company 20260623 0 37.92 38.62 37.27 37.92 327100 37.92
CENX.US Century Aluminum Company 20260623 0 47.44 47.98 46.68 47.33 3566000 47.33 down down correct
CERS.US Cerus Corporation 20260623 0 2.59 2.67 2.52 2.59 2687600 2.59
CERT.US Certara Inc 20260623 0 5.38 5.585 5.345 5.4 2643200 5.4 up up correct
CETX.US Cemtrex Inc 20260623 0 3.79 3.97 3.79 3.91 139562 3.91 up up correct
CEVA.US CEVA Inc 20260623 0 44.88 48.14 44.44 45.48 535500 45.48 up up correct
CFBK.US CF Bankshares Inc 20260623 0 30.25 30.82 30.05 30.7 171700 30.6129 up up correct
CFFI.US C&F Financial Corporation 20260623 0 78.65 79.85 78.65 79.12 11032 79.12 up up correct
CFFN.US Capitol Federal Financial Inc 20260623 0 8.2 8.3 8.19 8.29 696900 8.29 up up correct
CG.US The Carlyle Group Inc 20260623 0 44.34 44.68 42.64 42.91 6123900 42.91 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260623 0 16.14 16.27 16.14 16.27 27000 16.27 up down incorrect
CGBD.US TCG BDC Inc 20260623 0 10.71 10.835 10.65 10.72 685200 10.3745 up down incorrect
CGC.US Canopy Growth Corporation 20260623 0 0.94 0.973 0.94 0.946 2916600 0.946 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260623 0 22.24 22.24 22.24 22.24 0 21.8482
CGEM.US Cullinan Oncology Inc 20260623 0 16.8 17.98 16.563 17.75 1960300 17.75 up up correct
CGEN.US Compugen Ltd 20260623 0 2.03 2.098 2 2.02 268881 2.02 down down correct
CGNT.US Cognyte Software Ltd 20260623 0 8.13 8.255 8.1 8.16 561779 8.16 up up correct
CGNX.US Cognex Corporation 20260623 0 64.73 65.33 63.61 63.96 1905700 63.96 down down correct
CGO.US Calamos Global Total Return Fund 20260623 0 13.66 13.92 13.03 13.71 34700 13.6178 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260623 0 1.62 1.75 1.55 1.65 1331600 1.65 up up correct
CHCI.US Comstock Holding Companies Inc 20260623 0 15.15 15.5 14.55 15.06 27600 15.06 down down correct
CHCO.US City Holding Company 20260623 0 127.79 129.79 127.14 129.62 138800 128.7795 up up correct
CHDN.US Churchill Downs Incorporated 20260623 0 86.35 86.9 85.12 86.32 899000 86.32 down down correct
CHEF.US The Chefs' Warehouse Inc 20260623 0 93.2 95.42 91.98 94.18 627100 94.18 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260623 0 12.98 13.1 12.6 13 144300 12.9069 up up correct
CHKP.US Check Point Software Technologies Ltd 20260623 0 123.25 125.13 120.93 123.89 1088800 123.89 up up correct
CHMG.US Chemung Financial Corporation 20260623 0 71.46 74.19 71.46 73.6 31300 73.6 up up correct
CHNR.US China Natural Resources Inc 20260623 0 4.13 4.18 4.01 4.18 2400 4.18 up up correct
CHRS.US Coherus BioSciences Inc 20260623 0 1.44 1.52 1.44 1.46 499200 1.46 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260623 0 187.77 190 177.55 178.84 1910300 178.84 down down correct
CHSCL.US CHS Inc 20260623 0 25.35 25.63 25.33 25.37 20000 25.37 up up correct
CHSCM.US CHS Inc 20260623 0 24.57 24.75 24.56 24.57 20700 24.57
CHSCN.US CHS Inc 20260623 0 24.94 25 24.9 24.9 25800 24.9 down down correct
CHSCO.US CHS Inc 20260623 0 25.9 25.99 25.71 25.8 48900 25.8 down down correct
CHSCP.US CHS Inc 20260623 0 27.32 27.46 27.08 27.12 18700 27.12 down down correct
CHTR.US Charter Communications Inc 20260623 0 126.15 132.07 124.8 131.75 2972100 131.75 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260623 0 8.85 8.92 8.69 8.83 285900 8.7699 down down correct
CHY.US Calamos Convertible and High Income Fund 20260623 0 13.25 13.43 13.18 13.26 215300 13.1631 up up correct
CIFR.US Cipher Mining Inc 20260623 0 26.115 28.96 25.65 27.64 18053584 27.64 up up correct
CIGI.US Colliers International Group Inc 20260623 0 90.09 90.82 89.05 89.53 139800 89.3853 down down correct
CINF.US Cincinnati Financial Corporation 20260623 0 173.21 175.98 171.62 175.81 956700 175.81 up up correct
CIVB.US Civista Bancshares Inc 20260623 0 26.87 27.46 26.87 27.42 150200 27.42 up up correct
CIZN.US Citizens Holding Company 20260623 0 9.54 9.75 9.54 9.75 12900 9.75 up up correct
CLAR.US Clarus Corporation 20260623 0 2.99 3.1 2.99 3.04 272500 3.04 up up correct
CLBK.US Columbia Financial Inc 20260623 0 19.78 19.88 19.56 19.82 398972 9.0091 up up correct
CLBT.US Cellebrite DI 20260623 0 12.41 12.92 12.41 12.74 1477400 12.74 up up correct
CLDX.US Celldex Therapeutics Inc 20260623 0 32.87 33.72 32.57 32.98 669800 32.98 up up correct
CLFD.US Clearfield Inc 20260623 0 38.5 38.73 36.88 37.16 254200 37.16 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260623 0 0.321 0.376 0.321 0.352 23900 0.352 up up correct
CLIR.US ClearSign Technologies Corporation 20260623 0 3.67 3.77 3.59 3.71 4900 3.71 up up correct
CLLS.US Cellectis S.A 20260623 0 2.8 2.959 2.8 2.9 7800 2.9 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260623 0 32.89 33.36 32.36 32.83 699700 32.83 down down correct
CLNE.US Clean Energy Fuels Corp 20260623 0 1.78 1.8 1.72 1.73 1416400 1.73 down down correct
CLNN.US Clene Inc 20260623 0 5.82 6.11 5.61 5.77 56700 5.77 down down correct
CLOV.US Clover Health Investments Corp 20260623 0 5.05 5.35 4.97 5.06 8481355 5.06 up up correct
CLPS.US CLPS Incorporation 20260623 0 0.995 1 0.96 0.97 13000 0.97 down down correct
CLPT.US ClearPoint Neuro Inc 20260623 0 16.5 18.94 16.25 18.53 1397000 18.53 up up correct
CLRB.US Cellectar Biosciences Inc 20260623 0 2.51 2.6599 2.5 2.5 59408 2.5 down down correct
CLRO.US ClearOne Inc 20260623 0 3.54 4.25 2.84 3.02 236800 3.02 down down correct
CLSK.US CleanSpark Inc 20260623 0 16.56 18.53 16.44 17.19 20899700 17.19 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260623 0 16.47 16.47 16.47 16.47 38 16.47
CLVR.US Clever Leaves Holdings Inc 20260623 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260623 0 1.71 1.72 1.5607 1.69 170845 1.69 down down correct
CMCO.US Columbus McKinnon Corporation 20260623 0 14.2 14.5 14 14.04 594800 14.04 down up incorrect
CMCSA.US Comcast Corporation 20260623 0 22.56 23.05 22.24 22.8 40351900 22.4935 up up correct
CMCT.US CIM Commercial Trust Corporation 20260623 0 3.43 3.59 3.4 3.51 7600 3.51 up up correct
CME.US CME Group Inc 20260623 0 248.57 249.75 241.45 242.26 3297100 242.26 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260623 0 1.56 1.6 1.5 1.5 40800 1.5 down up incorrect
CMPR.US Cimpress plc 20260623 0 86 88.01 85.8 87.83 112300 87.83 up up correct
CMPS.US COMPASS Pathways plc 20260623 0 12.21 13 12.2 12.65 2363467 12.65 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260623 0 2.04 2.11 2.04 2.06 3107129 2.06 up up correct
CMTL.US Comtech Telecommunications Corp 20260623 0 2.33 2.43 2.23 2.39 912500 2.39 up up correct
CNDT.US Conduent Incorporated 20260623 0 1.3 1.375 1.3 1.33 935300 1.33 up up correct
CNET.US ZW Data Action Technologies Inc 20260623 0 0.91 1.03 0.91 0.97 10200 0.97 up up correct
CNEY.US CN Energy Group. Inc 20260623 0 0.74 0.75 0.71 0.71 120900 0.71 down down correct
CNOB.US ConnectOne Bancorp Inc 20260623 0 32.7 33.14 32.03 33.08 372000 33.08 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260623 0 24.95 25 24.94 24.98 2700 24.98 up up correct
CNRLX.US CNRLX 20260623 0 16.77 16.77 16.77 16.77 0 16.77
CNROX.US CNROX 20260623 0 4.67 4.67 4.67 4.67 0 4.3658
CNSP.US CNS Pharmaceuticals Inc 20260623 0 4.25 4.36 4.25 4.29 6900 4.29 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260623 0 40.09 40.56 40 40.5 11330437 40.5 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260623 0 1.94 2.115 1.92 2.09 312540 2.09 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260623 0 0.601 0.696 0.59 0.652 3189200 0.652 up up correct
CNTY.US Century Casinos Inc 20260623 0 1.34 1.34 1.26 1.3 140324 1.3 down down correct
CNXC.US Concentrix Corporation 20260623 0 24.4 24.83 23.8 24.34 1260500 23.9406 down down correct
CNXN.US PC Connection Inc 20260623 0 69.69 70.48 68.5 70.39 141300 70.39 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260623 0 82.88 83.43 80.94 82.74 756400 82.74 down up incorrect
COCP.US Cocrystal Pharma Inc 20260623 0 1 1.08 1 1.06 132500 1.06 up down incorrect
CODA.US Coda Octopus Group Inc 20260623 0 9.47 9.85 9.25 9.46 159800 9.46 down up incorrect
CODX.US Co 20260623 0 3.03 3.51 2.97 3.23 339411 3.23 up down incorrect
COF.US PN 20260623 0 15.17 15.2696 15.17 15.22 18205 15.22 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20260623 0 32.13 32.7 31.245 32.68 72362 32.68 up down incorrect
COGT.US Cogent Biosciences Inc 20260623 0 35.4 36.9 34.7 36.31 4050449 36.31 up down incorrect
COHR.US Coherent Inc 20260623 0 388.69 399.14 379.52 381.22 5954800 381.22 down down correct
COHU.US Cohu Inc 20260623 0 64.61 65.95 63.07 64.37 1417500 64.37 down down correct
COIN.US Coinbase Global Inc 20260623 0 156.98 164.16 156.31 158.18 7590000 158.18 up up correct
COKE.US Coca 20260623 0 180.57 184.73 179.2 183.01 517900 182.7536 up up correct
COLB.US Columbia Banking System Inc 20260623 0 30.8 31.32 30.72 31.27 2389100 31.27 up up correct
COLL.US Collegium Pharmaceutical Inc 20260623 0 33.92 34.87 33.79 34.62 317954 34.62 up up correct
COLM.US Columbia Sportswear Company 20260623 0 64.4 64.83 63.24 63.95 489300 63.95 down down correct
COMS.US COMSovereign Holding Corp 20260623 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 20260623 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260623 0 6.08 6.5 6.06 6.108 52700 6.108 up up correct
CORT.US Corcept Therapeutics Incorporated 20260623 0 80.03 82.31 79.22 79.85 947300 79.85 down down correct
COST.US Costco Wholesale Corporation 20260623 0 964.5 966.38 953.485 957.68 2529841 956.1598 down down correct
CPHC.US Canterbury Park Holding Corporation 20260623 0 15.945 16.063 15.945 16.063 1087 15.9939 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260623 0 5.59 5.95 5.5 5.83 51659 4.6009 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260623 0 0.109 0.127 0.103 0.122 2660600 1.22 up up correct
CPRDX.US CPRDX 20260623 0 11.31 11.31 11.31 11.31 0 11.2453
CPREX.US CPREX 20260623 0 11.31 11.31 11.31 11.31 0 11.2434
CPRSX.US CPRSX 20260623 0 11.31 11.31 11.31 11.31 0 11.2533
CPRT.US Copart Inc 20260623 0 29.83 30.06 29.52 29.6 9924300 29.6 down up incorrect
CPRTX.US CPRTX 20260623 0 11.3 11.3 11.3 11.3 0 11.2433
CPRX.US Catalyst Pharmaceuticals Inc 20260623 0 31.39 31.4 31.37 31.4 948600 31.4 up down incorrect
CPSH.US CPS Technologies Corporation 20260623 0 5.92 6.24 5.67 5.81 708400 5.81 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20260623 0 9.6 9.67 9.51 9.6 7600 9.6
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260623 0 12.81 12.88 12.7 12.72 102200 12.5836 down up incorrect
CRAI.US CRA International Inc 20260623 0 141.3 148.5 141.28 144.07 234700 144.07 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260623 0 8.17 8.68 8.05 8.46 272900 8.46 up up correct
CRBU.US Caribou Biosciences Inc 20260623 0 1.62 1.72 1.62 1.66 2098538 1.66 up up correct
CRCT.US Cricut Inc 20260623 0 4.41 4.445 4.26 4.35 1083000 4.2516 down down correct
CRDF.US Cardiff Oncology Inc 20260623 0 1.3 1.33 1.24 1.25 711900 1.25 down down correct
CRDFX.US CRDFX 20260623 0 22.25 22.25 22.25 22.25 0 21.669
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260623 0 22.24 22.24 22.24 22.24 0 21.8062
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260623 0 1.06 1.095 1.05 1.05 218400 1.05 down down correct
CRDLX.US CRDLX 20260623 0 22.24 22.24 22.24 22.24 0 21.834
CRDTX.US Griffin Inst Access Credit Fund CL A 20260623 0 22.25 22.25 22.25 22.25 0 21.829
CREDX.US CREDX 20260623 0 8.01 8.01 8.01 8.01 0 7.9498
CREG.US China Recycling Energy Corporation 20260623 0 2.29 2.56 2.1 2.42 624100 2.42 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260623 0 11.3 11.54 11.25 11.45 179000 11.45 up up correct
CREX.US Creative Realities Inc 20260623 0 3.95 3.99 3.81 3.81 9300 3.81 down down correct
CRIS.US Curis Inc 20260623 0 0.41 0.41 0.36 0.36 62775 7.2 down down correct
CRKN.US Crown ElectroKinetics Corp 20260623 0 0.012 0.081 0.012 0.081 1500 0.081 up up correct
CRMD.US CorMedix Inc 20260623 0 8.75 8.96 8.6 8.6 1272500 8.6 down down correct
CRMT.US America's Car 20260623 0 2.89 4.16 2.86 3.86 12213800 3.86 up up correct
CRNC.US Cerence Inc 20260623 0 10.15 10.6 9.99 10.08 1219600 10.08 down down correct
CRNT.US Ceragon Networks Ltd 20260623 0 2.61 2.68 2.61 2.64 483958 2.64 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260623 0 35.47 36.68 35.44 35.91 935100 35.91 up up correct
CRON.US Cronos Group Inc 20260623 0 2.63 2.71 2.62 2.69 743800 2.69 up up correct
CROX.US Crocs Inc 20260623 0 120.64 121.76 118.02 121.14 1533900 121.14 up up correct
CRSP.US CRISPR Therapeutics AG 20260623 0 53.53 56.06 53.133 53.99 1534100 53.99 up up correct
CRSR.US Corsair Gaming Inc 20260623 0 8.8 9.08 8.61 8.7 2103900 8.7 down down correct
CRTD.US Creatd Inc 20260623 0 6.15 6.15 6.15 6.15 358 6.15
CRTO.US Criteo S.A 20260623 0 16.8 17.45 16.78 17.36 361100 17.36 up up correct
CRUS.US Cirrus Logic Inc 20260623 0 158.15 161.81 155 157.78 633500 157.78 down down correct
CRVL.US CorVel Corporation 20260623 0 58.63 60.07 58.28 59.69 281500 59.69 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260623 0 12.1 13.07 12.085 12.63 920000 12.63 up up correct
CRWD.US CrowdStrike Holdings Inc 20260623 0 669.01 690.9 662 680.92 9488048 170.23 up up correct
CRWS.US Crown Crafts Inc 20260623 0 2.73 2.78 2.73 2.78 20300 2.78 up up correct
CSBR.US Champions Oncology Inc 20260623 0 6.44 6.44 6.17 6.23 3900 6.23 down down correct
CSCO.US Cisco Systems Inc 20260623 0 118.54 122.34 117.65 121.15 22654400 120.6985 up up correct
CSGP.US CoStar Group Inc 20260623 0 29.73 30.6 29.73 30.26 8313800 30.26 up up correct
CSIQ.US Canadian Solar Inc 20260623 0 15.47 15.7 14.65 14.73 2370000 14.73 down down correct
CSPI.US CSP Inc 20260623 0 8.47 8.97 8.47 8.71 40200 8.71 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20260623 0 20.1 20.36 19.9634 20.28 283747 20.1468 up up correct
CSTE.US Caesarstone Ltd 20260623 0 1.8 1.865 1.8 1.82 181726 1.82 up up correct
CSTL.US Castle Biosciences Inc 20260623 0 21.07 21.925 21.05 21.38 439300 21.38 up up correct
CSWC.US Capital Southwest Corporation 20260623 0 23.04 23.37 23.02 23.28 529800 23.0916 up up correct
CSX.US CSX Corporation 20260623 0 46.24 46.52 46.02 46.16 13016600 46.16 down down correct
CTAS.US Cintas Corporation 20260623 0 172.58 172.74 167.86 168.8 1687100 168.8 down down correct
CTBI.US Community Trust Bancorp Inc 20260623 0 68.93 70.21 68.86 70.08 103500 70.08 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260623 0 3.88 4.115 3.88 4.07 1453308 4.07 up up correct
CTMX.US CytomX Therapeutics Inc 20260623 0 3.04 3.22 3.01 3.15 3554000 3.15 up up correct
CTRE.US CareTrust REIT Inc 20260623 0 37.86 38.82 37.69 38.8 3075800 38.4261 up down incorrect
CTRM.US Castor Maritime Inc 20260623 0 2.07 2.14 2.04 2.1 24500 2.1 up down incorrect
CTRN.US Citi Trends Inc 20260623 0 62.11 63.37 61.5 61.89 168800 61.89 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260623 0 42.37 42.7 40.9 40.95 24430400 40.95 down down correct
CTSO.US Cytosorbents Corporation 20260623 0 0.41 0.444 0.41 0.429 50500 0.429 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260623 0 0.569 0.599 0.55 0.56 143100 0.56 down up incorrect
CUE.US Cue Biopharma Inc 20260623 0 30.25 30.56 25.8 26.9 92688 26.9 down down correct
CUEN.US Cuentas Inc 20260623 0 0.3149 0.35 0.3149 0.335 10185 0.335 up up correct
CURI.US CuriosityStream Inc 20260623 0 2.43 2.53 2.42 2.48 184700 2.48 up up correct
CVBF.US CVB Financial Corp 20260623 0 21.13 21.58 21.04 21.55 1851000 21.3556 up up correct
CVCO.US Cavco Industries Inc 20260623 0 580.84 596.52 573.15 585 137700 585 up up correct
CVGI.US Commercial Vehicle Group Inc 20260623 0 4.62 4.82 4.55 4.73 410800 4.73 up up correct
CVLG.US Covenant Logistics Group Inc 20260623 0 43.18 43.71 42.71 43.09 141500 43.09 down down correct
CVLT.US Commvault Systems Inc 20260623 0 126.1 128.29 124.08 125.23 643800 125.23 down down correct
CVRX.US CVRx Inc. Common Stock 20260623 0 4.81 5.3 4.81 5.15 310800 5.15 up up correct
CVV.US CVD Equipment Corporation 20260623 0 7.42 7.6 6.85 7.1 90000 7.1 down down correct
CWBC.US Community West Bancshares 20260623 0 25.33 25.76 25.33 25.74 780100 25.74 up up correct
CWCO.US Consolidated Water Co. Ltd 20260623 0 29.14 29.665 29.01 29.44 71844 29.3003 up up correct
CWST.US Casella Waste Systems Inc 20260623 0 86.05 86.38 84.5 86.18 613300 86.18 up up correct
CXDO.US Crexendo Inc 20260623 0 6.93 7.43 6.93 7.32 650800 7.32 up up correct
CYAN.US Cyanotech Corporation 20260623 0 0.5 0.52 0.5 0.52 9700 0.52 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260623 0 3.13 3.35 3.13 3.27 14000 3.27 up up correct
CYPS.US Cyclo3pss Corporation 20260623 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260623 0 14.67 15.04 14.61 14.76 443400 14.76 up up correct
CYTK.US Cytokinetics Incorporated 20260623 0 78.99 80.4 78.27 80.01 2077600 80.01 up up correct
CZNC.US Citizens & Northern Corporation 20260623 0 21.69 22.17 21.69 22.09 56500 22.09 up up correct
CZR.US Caesars Entertainment Inc 20260623 0 29.25 29.47 29.24 29.43 4260500 29.43 up up correct
CZWI.US Citizens Community Bancorp Inc 20260623 0 22.31 22.96 22.28 22.9 186200 22.9 up up correct
DAKT.US Daktronics Inc 20260623 0 20.25 21.16 20.09 20.11 479100 20.11 down down correct
DARE.US Daré Bioscience Inc 20260623 0 2.02 2.14 2.02 2.07 66100 2.07 up up correct
DBGI.US Digital Brands Group Inc 20260623 0 0.017 0.021 0.017 0.0193 1610700 0.773 up up correct
DBVT.US DBV Technologies S.A 20260623 0 15.69 16.58 15.69 16.11 376500 16.11 up up correct
DBX.US Dropbox Inc 20260623 0 26.145 26.83 25.94 26.56 3278400 26.56 up up correct
DCBO.US Docebo Inc 20260623 0 16.825 17.255 16.825 17.09 58635 17.09 up up correct
DCGO.US DocGo Inc 20260623 0 0.533 0.548 0.501 0.507 1083400 0.507 down down correct
DCOM.US Dime Community Bancshares Inc 20260623 0 39.12 39.81 39.03 39.77 296700 39.5284 up up correct
DCTH.US Delcath Systems Inc 20260623 0 11.38 12.375 11.35 12.29 613200 12.29 up up correct
DDOG.US Datadog Inc 20260623 0 221.06 225.68 219.44 220.57 3280500 220.57 down down correct
DFH.US Dream Finders Homes Inc 20260623 0 14.25 14.86 14.24 14.75 403228 14.75 up up correct
DGICA.US Donegal Group Inc 20260623 0 17.59 18.14 17.42 18.11 283000 18.11 up up correct
DGICB.US Donegal Group Inc 20260623 0 22.44 22.53 20.0201 20.0201 6683 20.0201 down down correct
DGII.US Digi International Inc 20260623 0 66.65 68.98 65.23 68.75 317600 68.75 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260623 0 0.75 0.756 0.721 0.737 365300 0.737 down up incorrect
DHC.US Diversified Healthcare Trust 20260623 0 8.81 9.26 8.78 9.14 1841700 9.13 up up correct
DHCNI.US DHCNI 20260623 0 18.53 18.53 18.19 18.23 23500 17.8792 down down correct
DHCNL.US Diversified Healthcare Trust 20260623 0 18.81 18.86 18.55 18.85 18057 18.85 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260623 0 4.16 4.55 4.115 4.49 139100 4.49 up up correct
DIOD.US Diodes Incorporated 20260623 0 113.4 116.73 111.11 112.08 501700 112.08 down up incorrect
DJCO.US Daily Journal Corporation 20260623 0 525 545.77 525 537 20900 537 up up correct
DKNG.US DraftKings Inc 20260623 0 25.43 25.92 24.99 25.15 14777700 25.15 down down correct
DLHC.US DLH Holdings Corp 20260623 0 5.52 5.52 5.5 5.52 2400 5.52
DLO.US DLocal Limited Class A Common Shares 20260623 0 12.1 12.24 11.945 12.15 1483293 12.15 up up correct
DLPN.US Dolphin Entertainment Inc 20260623 0 1.13 1.18 1.13 1.17 14000 1.17 up up correct
DLTH.US Duluth Holdings Inc 20260623 0 3.91 4.16 3.9 4.14 145400 4.14 up up correct
DLTR.US Dollar Tree Inc 20260623 0 113.8 115.43 112.76 113.41 3017300 113.41 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260623 0 5.78 6.3099 5.78 6.28 216500 6.28 up up correct
DMLP.US Dorchester Minerals L.P 20260623 0 25.85 26.34 25.69 26.21 97692 26.21 up up correct
DMRC.US Digimarc Corporation 20260623 0 8.4 8.83 8.15 8.27 193357 8.27 down down correct
DNLI.US Denali Therapeutics Inc 20260623 0 23.76 25.31 23.51 24.77 1658600 24.77 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260623 0 3.505 3.505 3.4 3.45 2345500 3.45 down down correct
DOCU.US DocuSign Inc 20260623 0 43.39 44.02 42.62 42.67 3968700 42.67 down down correct
DOGZ.US Dogness (International) Corporation 20260623 0 1.13 1.1399 1.11 1.12 14600 1.12 down down correct
DOMO.US Domo Inc 20260623 0 2.26 2.34 2.18 2.24 1843200 2.24 down down correct
DORM.US Dorman Products Inc 20260623 0 125.19 128.48 123.45 128.15 363600 128.15 up up correct
DOX.US Amdocs Limited 20260623 0 52.65 53.24 52.14 52.35 2079300 51.771 down up incorrect
DOYU.US DouYu International Holdings Limited 20260623 0 4.52 4.63 4.49 4.52 44700 4.52
DPRO.US Draganfly Inc. Common Shares 20260623 0 5.37 5.52 5.3 5.39 1011819 5.39 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260623 0 16.75 16.88 16.425 16.448 7700 15.5709 down down correct
DRIO.US DarioHealth Corp 20260623 0 6.3 6.3 5.85 5.99 12910 5.99 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260623 0 1.23 1.29 1.18 1.23 59000 1.23
DRMAW.US Dermata Therapeutics Inc. Warrant 20260623 0 0.0183 0.0183 0.0183 0.0183 201 0.0183
DRVN.US Driven Brands Holdings Inc 20260623 0 12.23 12.52 12.125 12.45 811300 12.45 up up correct
DSAC.US Duddell Street Acquisition Corp 20260623 0 10.05 10.05 10.05 10.05 0 10.05
DSGN.US Design Therapeutics Inc 20260623 0 13.52 14.11 13.42 13.74 676400 13.74 up up correct
DSGX.US The Descartes Systems Group Inc 20260623 0 66.73 68.67 66.6 67.71 790200 67.71 up up correct
DSP.US Viant Technology Inc 20260623 0 10.75 11.56 10.74 11.09 198444 11.09 up up correct
DSWL.US Deswell Industries Inc 20260623 0 3.65 3.75 3.65 3.68 10000 3.3947 up up correct
DTIL.US Precision BioSciences Inc 20260623 0 6.98 7.3 6.77 6.95 294300 6.95 down down correct
DTSS.US Datasea Inc 20260623 0 0.75 0.7909 0.731 0.79 89292 0.79 up up correct
DTST.US Data Storage Corporation 20260623 0 3.33 3.52 3.27 3.41 69600 3.41 up up correct
DUO.US Fangdd Network Group Ltd 20260623 0 0.781 0.814 0.781 0.806 28700 0.806 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260623 0 128.22 133.83 124.616 132.18 1992600 132.18 up up correct
DUOT.US Duos Technologies Group Inc 20260623 0 11.71 12.53 11.5 12.09 362243 12.09 up up correct
DWSN.US Dawson Geophysical Company 20260623 0 4.35 4.71 4.35 4.57 48100 4.57 up up correct
DXCM.US DexCom Inc 20260623 0 70.24 70.27 68.72 68.92 6347300 68.92 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260623 0 0.66 0.72 0.66 0.69 175500 0.69 up up correct
DXPE.US DXP Enterprises Inc 20260623 0 166.74 169.29 162.15 165.5 147300 165.5 down down correct
DYAI.US Dyadic International Inc 20260623 0 0.78 0.85 0.76 0.81 79500 0.81 up up correct
DYN.US Dyne Therapeutics Inc 20260623 0 20.435 21.54 20.23 20.26 2075800 20.26 down down correct
EA.US Electronic Arts Inc 20260623 0 203.56 203.65 203.02 203.52 1971300 203.52 down up incorrect
EBAY.US eBay Inc 20260623 0 105.09 109.59 105.09 108.97 3531200 108.97 up up correct
EBC.US Eastern Bankshares Inc 20260623 0 20.74 21.015 20.605 20.98 2670200 20.98 up up correct
EBET.US Esports Technologies Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 6423 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260623 0 23.31 23.86 23.11 23.75 199100 23.75 up up correct
EBON.US Ebang International Holdings Inc 20260623 0 2.42 2.63 2.28 2.37 6700 2.37 down down correct
ECHO.US Echo Global Logistics Inc 20260623 0 103.41 105.38 100.32 103.92 11744100 103.92 up up correct
ECOR.US electroCore Inc 20260623 0 7.98 8.54 7.93 8.35 65200 8.35 up up correct
ECPG.US Encore Capital Group Inc 20260623 0 83.08 86.47 83.06 85.9 302100 85.9 up up correct
EDAP.US EDAP TMS S.A 20260623 0 4.81 5.0699 4.76 4.98 70219 4.98 up up correct
EDIT.US Editas Medicine Inc 20260623 0 2.72 2.91 2.72 2.76 1991700 2.76 up up correct
EDRY.US EuroDry Ltd 20260623 0 21.25 23.277 21.135 23.18 31658 23.18 up up correct
EDSA.US Edesa Biotech Inc 20260623 0 6.69 7.65 6.6 7.64 123300 7.64 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260623 0 0.89 1 0.89 0.965 1600 0.965 up up correct
EDUC.US Educational Development Corporation 20260623 0 1.5 1.55 1.48 1.53 84300 1.53 up up correct
EEFT.US Euronet Worldwide Inc 20260623 0 63.82 64.59 63.39 64.41 517100 64.41 up up correct
EEIQ.US Elite Education Group International Limited 20260623 0 3.58 3.66 3.34 3.4 23600 3.4 down down correct
EFOI.US Energy Focus Inc 20260623 0 2.87 3.05 2.87 2.95 43749 2.95 up up correct
EFSC.US Enterprise Financial Services Corp 20260623 0 63.37 64.77 62.86 64.67 222600 64.67 up up correct
EFTR.US Effector Therapeutics Inc 20260623 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260623 0 7.21 7.4 6.585 6.6 418832 6.6 down up incorrect
EGBN.US Eagle Bancorp Inc 20260623 0 28.01 28.36 27.78 28.25 244000 28.25 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20260623 0 30.42 30.42 30.3767 30.3767 314 30.2265 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260623 0 0.085 0.64 0.085 0.64 200 0.64 up down incorrect
EH.US EHang Holdings Limited 20260623 0 6.59 6.855 6.46 6.5 1082900 6.5 down up incorrect
EHTH.US eHealth Inc 20260623 0 1.53 1.615 1.5 1.58 185775 1.58 up down incorrect
EIOAX.US EIOAX 20260623 0 8.36 8.36 8.36 8.36 0 8.0533
EIOMX.US EIOMX 20260623 0 8.25 8.25 8.25 8.25 0 7.9365
EJH.US E 20260623 0 1.59 1.7 1.49 1.65 16630 1.65 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260623 0 3.8 4.21 3.7 3.95 2642100 3.95 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260623 0 12.6 12.99 11.26 12.21 41400 12.21 down down correct
ELSE.US Electro 20260623 0 7.67 7.68 7.67 7.67 1400 7.67
ELTK.US Eltek Ltd 20260623 0 9.62 9.62 9.45 9.45 1600 9.45 down down correct
ELYS.US Elys Game Technology Corp 20260623 0 0.0001 0.0001 0.0001 0.0001 137 0.0001
EML.US The Eastern Company 20260623 0 23.35 23.45 22.8 23.08 21300 23.08 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260623 0 0.6 0.628 0.593 0.611 17873 9.165 up up correct
ENPH.US Enphase Energy Inc 20260623 0 49.72 50.9 46.72 47.22 6293500 47.22 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260623 0 0.271 0.279 0.268 0.275 557100 0.275 up up correct
ENSG.US The Ensign Group Inc 20260623 0 158.12 161.4 156.37 158.89 924400 158.8247 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260623 0 13.22 14.12 12.92 14.06 401620 14.06 up up correct
ENTG.US Entegris Inc 20260623 0 168 172.73 164.42 168.22 5600100 168.22 up up correct
ENTX.US Entera Bio Ltd 20260623 0 1.36 1.6 1.282 1.55 1834199 1.55 up up correct
ENVB.US Enveric Biosciences Inc 20260623 0 1.32 1.43 1.3 1.35 99700 1.35 up up correct
ENVX.US Enovix Corporation 20260623 0 6.612 6.89 6.32 6.33 5270200 6.33 down down correct
EOLS.US Evolus Inc 20260623 0 6.61 6.9 6.53 6.74 547600 6.74 up up correct
EOSE.US Eos Energy Enterprises Inc 20260623 0 6.88 7.24 6.39 6.49 21227800 6.49 down down correct
EPSN.US Epsilon Energy Ltd 20260623 0 5.21 5.34 5.17 5.3 112533 5.3 up up correct
EQ.US Equillium Inc 20260623 0 2.81 2.99 2.81 2.84 198100 2.84 up up correct
EQBK.US Equity Bancshares Inc 20260623 0 47.3 47.64 46.72 47.61 177000 47.4355 up up correct
EQIX.US Equinix Inc. (REIT) 20260623 0 1104.6 1124 1096.01 1115.9301 872800 1115.9301 up up correct
ERAS.US Erasca Inc. Common Stock 20260623 0 14.835 15.75 14.76 15.07 4294700 15.07 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260623 0 11.49 11.59 11.36 11.38 11665100 11.38 down down correct
ERIE.US Erie Indemnity Company 20260623 0 215.97 222.3 215.3 221.12 244400 219.8619 up up correct
ERII.US Energy Recovery Inc 20260623 0 8.6 9.02 8.54 8.86 621300 8.86 up up correct
ESCA.US Escalade Incorporated 20260623 0 18.6 18.93 18.11 18.82 19851 18.6694 up up correct
ESEA.US Euroseas Ltd 20260623 0 68.5 69.9 67.98 68.69 29228 68.69 up up correct
ESLT.US Elbit Systems Ltd 20260623 0 770.8 779.34 767.86 772.45 63200 772.45 up up correct
ESPR.US Esperion Therapeutics Inc 20260623 0 3.16 3.17 3.15 3.16 5646800 3.16
ESQ.US Esquire Financial Holdings Inc 20260623 0 114.62 116.28 112.83 115.48 182600 115.48 up up correct
ESSC.US East Stone Acquisition Corporation 20260623 0 30.55 30.73 30.52 30.584 2500 30.51 up up correct
ESTA.US Establishment Labs Holdings Inc 20260623 0 82.56 87.13 80 87.01 345400 87.01 up up correct
ETON.US Eton Pharmaceuticals Inc 20260623 0 32.34 34 31.88 33.49 572000 33.49 up up correct
ETSY.US Etsy Inc 20260623 0 72.73 74.92 72.6 74.89 2325544 74.89 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260623 0 8.74 9.06 8.69 8.82 182600 8.82 up up correct
EVER.US EverQuote Inc 20260623 0 20.43 21.58 20.235 20.75 655800 20.75 up up correct
EVFM.US Evofem Biosciences Inc 20260623 0 0.008 0.009 0.008 0.008 125000 0.008
EVGN.US Evogene Ltd 20260623 0 0.51 0.51 0.48 0.49 73100 0.49 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260623 0 1.89 1.96 1.89 1.91 3104700 1.91 up up correct
EVGOW.US EVgo Equity Warrants 20260623 0 0.0044 0.006 0.0033 0.0036 194772 0.0036 down up incorrect
EVLO.US Evelo Biosciences Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260623 0 5.45 5.67 5.45 5.54 1599200 5.54 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260623 0 0.0175 0.0176 0.0175 0.0176 5240 0.0176 up down incorrect
EVOL.US Evolving Systems Inc 20260623 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260623 0 125.38 131.28 125.38 130.89 893900 130.89 up up correct
EWTX.US Edgewise Therapeutics Inc 20260623 0 36.31 39.34 36.025 38.83 1034800 38.83 up up correct
EXC.US Exelon Corporation 20260623 0 46.3 46.84 45.93 46.62 8580500 46.62 up down incorrect
EXEL.US Exelixis Inc 20260623 0 51.39 52.07 50.88 51.34 2574400 51.34 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260623 0 1.59 1.67 1.47 1.56 2523000 1.56 down up incorrect
EXLS.US ExlService Holdings Inc 20260623 0 25.95 26.3 25.66 26.16 2743000 26.16 up up correct
EXPD.US Expeditors International of Washington Inc 20260623 0 164 164.44 160.82 161.34 974700 161.34 down down correct
EXPE.US Expedia Group Inc 20260623 0 237.98 245.59 237.98 245.07 1692000 245.07 up up correct
EXPO.US Exponent Inc 20260623 0 56.98 58.14 56.55 57.35 642300 57.35 up up correct
EXTR.US Extreme Networks Inc 20260623 0 30.73 31.8 30.56 31.45 1865810 31.45 up up correct
EYE.US National Vision Holdings Inc 20260623 0 16.85 17.33 16.73 16.78 1896400 16.78 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260623 0 35.275 35.275 35.275 35.275 32 35.1394
EYES.US Second Sight Medical Products Inc 20260623 0 24.5 24.61 24.43 24.43 1200 24.43 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260623 0 13.62 14.88 13.61 14.38 1551500 14.38 up up correct
EZGO.US EZGO Technologies Ltd 20260623 0 1.31 1.4 1.23 1.28 3596300 1.28 down down correct
EZPW.US EZCORP Inc 20260623 0 31.06 33.74 30.97 32.38 1165200 32.38 up up correct
FA.US First Advantage Corporation Common Stock 20260623 0 16.22 16.655 16.165 16.56 1580012 16.56 up up correct
FAMI.US Farmmi Inc 20260623 0 1.08 1.2 1.08 1.14 26300 1.14 up up correct
FANG.US Diamondback Energy Inc 20260623 0 186.45 188.98 186.26 187.91 2188600 187.91 up up correct
FAST.US Fastenal Company 20260623 0 46.13 46.19 45.41 45.6 6004000 45.6 down down correct
FATE.US Fate Therapeutics Inc 20260623 0 2.1 2.315 2.07 2.16 7846206 2.16 up down incorrect
FB.US Meta Platforms Inc. 20260623 0 44.25 44.53 44.25 44.424 8800 44.088 up down incorrect
FBIO.US Fortress Biotech Inc 20260623 0 3.05 3.24 3.01 3.16 791600 3.16 up up correct
FBIOP.US Fortress Biotech Inc 20260623 0 19.92 20.3 19.75 20.01 15700 20.01 up up correct
FBIZ.US First Business Financial Services Inc 20260623 0 60.6 62.03 60.49 62.03 57400 62.03 up up correct
FBNC.US First Bancorp 20260623 0 60.9 62.1 60.75 62.03 195587 61.7976 up up correct
FBRT.US PE 20260623 0 19.53 19.83 19.5 19.5 44746 19.0344 down down correct
FBRX.US Forte Biosciences Inc 20260623 0 17.8 18.99 16.89 18.15 348200 18.15 up up correct
FCAP.US First Capital Inc 20260623 0 63.49 65.2 63.4 65.2 12600 65.2 up down incorrect
FCBC.US First Community Bankshares Inc 20260623 0 43.91 44.65 43.67 44.48 63200 44.48 up down incorrect
FCCO.US First Community Corporation 20260623 0 31.88 32.29 31.8 32.2 191200 32.2 up down incorrect
FCEL.US FuelCell Energy Inc 20260623 0 22.2 24.6 21.18 21.82 7816800 21.82 down down correct
FCFS.US FirstCash Inc 20260623 0 225 232.49 222.54 223.51 470900 223.51 down down correct
FCNCA.US First Citizens BancShares Inc 20260623 0 2088.1201 2116.5801 2071.0601 2111.1399 68500 2111.1399 up up correct
FCNCP.US First Citizens BancShares Inc 20260623 0 20.51 20.51 20 20.02 8800 20.02 down down correct
FCREX.US FCREX 20260623 0 11.82 11.82 11.82 11.82 0 11.7339
FCRIX.US FCRIX 20260623 0 11.86 11.86 11.86 11.86 0 11.7709
FCRUX.US FCRUX 20260623 0 11.79 11.79 11.79 11.79 0 11.708
FCUV.US Focus Universal Inc. Common Stock 20260623 0 2.18 7.4 2.18 4.11 77224750 4.11 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260623 0 47.23 50.81 47.23 50.81 17600 50.81 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260623 0 10.22 12.18 10.22 11.6 2069000 11.6 up up correct
FDUS.US Fidus Investment Corporation 20260623 0 17.86 18.31 17.85 18.29 278700 18.29 up up correct
FECAX.US FECAX 20260623 0 22.07 22.07 22.07 22.07 0 21.9097
FEIM.US Frequency Electronics Inc 20260623 0 67.35 71.68 66.01 68.97 176800 68.97 up up correct
FELE.US Franklin Electric Co. Inc 20260623 0 103.93 104.91 102.42 103.63 251700 103.63 down down correct
FEMY.US Femasys Inc. Common Stock 20260623 0 4.07 4.16 4.01 4.01 14600 4.01 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260623 0 9.33 10.58 9.33 10.3 377791 10.3 up up correct
FFBC.US First Financial Bancorp 20260623 0 32.01 32.57 31.91 32.47 741000 32.47 up up correct
FFBW.US FFBW Inc 20260623 0 17.05 17.05 17.05 17.05 0 17.05
FFIN.US First Financial Bankshares Inc 20260623 0 33 33.57 32.87 33.5 881100 33.5 up down incorrect
FFIV.US F5 Networks Inc 20260623 0 387.2 393.68 386.67 389.53 695600 389.53 up up correct
FGBI.US First Guaranty Bancshares Inc 20260623 0 10.48 10.515 10.29 10.47 19000 10.4592 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260623 0 19.975 19.975 19.975 19.975 400 19.975
FHB.US First Hawaiian Inc 20260623 0 28.34 28.84 28.27 28.6 2398500 28.6 up up correct
FHN.US PF 20260623 0 17.4 17.46 17.3384 17.435 6242 17.1417 up up correct
FHTX.US Foghorn Therapeutics Inc 20260623 0 4.13 4.345 4.11 4.14 129949 4.14 up up correct
FIBK.US First Interstate BancSystem Inc 20260623 0 36.61 37.36 36.61 37.33 771800 37.33 up up correct
FINW.US FinWise Bancorp Common Stock 20260623 0 14.19 14.5 14.19 14.48 11779 14.48 up up correct
FISI.US Financial Institutions Inc 20260623 0 37.88 38.62 37.71 38.4 230600 38.4 up up correct
FISV.US Fiserv Inc 20260623 0 47.85 48.14 47.17 47.3 6597500 47.3 down down correct
FITB.US Fifth Third Bancorp 20260623 0 53.39 54.85 53.21 54.67 6819500 54.2849 up up correct
FITBI.US Fifth Third Bancorp 20260623 0 25.73 25.77 25.72 25.72 37100 25.2341 down down correct
FITBO.US Fifth Third Bancorp 20260623 0 18.39 18.39 18.3 18.32 25751 18.0123 down down correct
FITBP.US Fifth Third Bancorp 20260623 0 23.6785 23.9 23.66 23.72 13515 23.3437 up up correct
FIVE.US Five Below Inc 20260623 0 187.46 189.79 185.75 185.95 993000 185.95 down down correct
FIVN.US Five9 Inc 20260623 0 18.73 19.35 18.6 19.06 2289000 19.06 up up correct
FIZZ.US National Beverage Corp 20260623 0 34.21 35.31 34.01 34.55 491600 31.2298 up up correct
FKWL.US Franklin Wireless Corp 20260623 0 2.58 2.6 2.5 2.56 38765 2.56 down down correct
FLEX.US Flex Ltd 20260623 0 148.57 152.79 144.69 151.85 7937800 151.85 up up correct
FLGT.US Fulgent Genetics Inc 20260623 0 17.82 18.33 17.81 18.18 255600 18.18 up up correct
FLL.US Full House Resorts Inc 20260623 0 2.66 2.77 2.66 2.71 142200 2.71 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260623 0 23.31 23.5 21.19 21.21 13325500 21.21 down down correct
FLNT.US Fluent Inc 20260623 0 3.29 3.39 3.19 3.39 45700 3.39 up up correct
FLUX.US Flux Power Holdings Inc 20260623 0 0.8 0.825 0.77 0.79 81100 0.79 down down correct
FLWS.US 1 20260623 0 3.51 3.65 3.48 3.55 289300 3.55 up up correct
FLXN.US Flexion Therapeutics Inc 20260623 0 25.07 25.075 25.03 25.0501 4261 24.8263 down down correct
FLXS.US Flexsteel Industries Inc 20260623 0 64.89 67.61 64.14 66.64 54729 66.39 up up correct
FLYW.US Flywire Corporation 20260623 0 15.5 15.685 15.22 15.61 1893200 15.61 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260623 0 28.66 29.24 28.66 29.23 130940 29.0055 up up correct
FMBH.US First Mid Bancshares Inc 20260623 0 46.62 47.06 45.975 47 161559 47 up up correct
FMNB.US Farmers National Banc Corp 20260623 0 14.27 14.43 14.27 14.39 395100 14.39 up up correct
FNKO.US Funko Inc 20260623 0 5.26 5.485 5.191 5.38 861800 5.38 up down incorrect
FNLC.US The First Bancorp Inc 20260623 0 33.62 34.39 33.25 33.86 73000 33.4944 up down incorrect
FNWB.US First Northwest Bancorp 20260623 0 10.19 10.53 10.15 10.36 34535 10.36 up down incorrect
FNWD.US Finward Bancorp Common Stock 20260623 0 34.4 34.4 33.29 34.12 19500 34.12 down down correct
FORA.US Forian Inc 20260623 0 2.7 2.73 2.65 2.67 22220 2.67 down down correct
FORM.US FormFactor Inc 20260623 0 138.5 145.32 138.5 142.79 1319300 142.79 up up correct
FORR.US Forrester Research Inc 20260623 0 7.11 7.51 6.74 7.35 172200 7.35 up up correct
FORTY.US Formula Systems (1985) Ltd 20260623 0 106.5 106.5 106.5 106.5 557 106.5
FOSL.US Fossil Group Inc 20260623 0 4.15 4.165 4 4.01 546800 4.01 down down correct
FOX.US Fox Corporation 20260623 0 45.51 45.51 44.17 44.55 2263900 44.55 down down correct
FOXA.US Fox Corporation 20260623 0 49.91 49.91 48.6 48.79 8128000 48.79 down up incorrect
FOXF.US Fox Factory Holding Corp 20260623 0 17.55 18.24 17.49 17.55 711900 17.55
FRAF.US Franklin Financial Services Corporation 20260623 0 62.2 63.54 61.8 63.11 29100 63.11 up up correct
FRBA.US First Bank 20260623 0 16.49 16.91 16.48 16.82 69400 16.82 up up correct
FRHC.US Freedom Holding Corp 20260623 0 141.27 145.35 139.1 139.2 131700 139.2 down down correct
FRME.US First Merchants Corporation 20260623 0 41.28 42.1 41.25 41.91 371500 41.91 up up correct
FROG.US JFrog Ltd 20260623 0 78.08 80.3 77.53 78.71 1829200 78.71 up up correct
FROPX.US FROPX 20260623 0 14.52 14.52 14.52 14.52 0 14.3699
FRPH.US FRP Holdings Inc 20260623 0 23.89 24.65 23.84 24.55 58600 24.55 up up correct
FRPT.US Freshpet Inc 20260623 0 51.39 53.445 51.13 53.37 1345100 53.37 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260623 0 9.08 9.29 8.995 9.19 24326800 9.19 up up correct
FRST.US Primis Financial Corp 20260623 0 15.45 15.73 15.45 15.65 239900 15.65 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260623 0 1.69 1.92 1.686 1.8 240200 1.8 up up correct
FSBC.US Five Star Bancorp 20260623 0 45.83 46.89 45.7 46.79 158964 46.79 up down incorrect
FSBW.US FS Bancorp Inc 20260623 0 42 42.375 40.7432 42.34 28145 42.34 up up correct
FSEA.US First Seacoast Bancorp 20260623 0 16.895 16.895 16.895 16.895 2164 16.895
FSLR.US First Solar Inc 20260623 0 254 264.45 248.86 249.24 1799400 249.24 down down correct
FSTR.US L.B. Foster Company 20260623 0 43.4 44.5 42.5 43.92 94700 43.92 up up correct
FSV.US FirstService Corporation 20260623 0 131.05 133.91 130.9 132.61 259700 132.3251 up up correct
FTCI.US FTC Solar Inc 20260623 0 5.14 5.4 5.03 5.22 88300 5.22 up up correct
FTDR.US Frontdoor Inc 20260623 0 72.13 73.36 71.42 73.21 585200 73.21 up up correct
FTEK.US Fuel Tech Inc 20260623 0 1.9 2.31 1.86 1.99 1069593 1.99 up up correct
FTFT.US Future FinTech Group Inc 20260623 0 0.7 0.7 0.66 0.66 12975 2.64 down down correct
FTHM.US Fathom Holdings Inc 20260623 0 1.02 1.22 1.02 1.19 3486386 1.19 up up correct
FTNT.US Fortinet Inc 20260623 0 144.83 148.36 143.47 148 5921200 148 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260623 0 8.718 8.73 8.71 8.73 20300 8.7031 up up correct
FULC.US Fulcrum Therapeutics Inc 20260623 0 3.69 3.89 3.69 3.85 2813600 3.85 up up correct
FULT.US Fulton Financial Corporation 20260623 0 23.07 23.67 22.98 23.66 2512800 23.4742 up up correct
FULTP.US Fulton Financial Corporation 20260623 0 18.2 18.24 18 18.23 14300 17.9112 up up correct
FUNC.US First United Corporation 20260623 0 42.35 43.22 42.15 43.17 14700 42.9225 up up correct
FUND.US Sprott Focus Trust Inc 20260623 0 9.56 9.58 9.51 9.55 20900 9.55 down up incorrect
FUSB.US First US Bancshares Inc 20260623 0 16.46 16.49 16.25 16.49 3100 16.49 up up correct
FUTU.US Futu Holdings Limited 20260623 0 96.64 100.35 96.445 97.9 2001700 97.9 up down incorrect
FVCB.US FVCBankcorp Inc 20260623 0 16.88 17.24 16.87 17.24 400300 17.24 up up correct
FWONA.US Formula One Group 20260623 0 82.18 83.77 82.18 82.36 155200 82.36 up up correct
FWONK.US Formula One Group 20260623 0 89.03 90.43 88.87 89.19 1843900 89.19 up up correct
FWRD.US Forward Air Corporation 20260623 0 13.47 13.77 13.05 13.08 1117000 13.08 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260623 0 11.38 11.615 11.14 11.15 1069900 11.15 down down correct
FXNC.US First National Corporation 20260623 0 29.4 30.03 29.28 29.91 158400 29.91 up up correct
GABC.US German American Bancorp Inc 20260623 0 45.4 46.08 45.185 45.91 159493 45.91 up up correct
GAIA.US Gaia Inc 20260623 0 2.33 2.52 2.33 2.39 269100 2.39 up up correct
GAIN.US Gladstone Investment Corporation 20260623 0 14.52 14.94 14.51 14.88 216700 14.8057 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260623 0 23.915 23.915 23.845 23.9 14500 23.5977 down up incorrect
GALT.US Galectin Therapeutics Inc 20260623 0 2.71 3.7 2.71 3.12 3906200 3.12 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260623 0 2.23 2.3 2.23 2.23 460982 2.23
GAME.US Engine Media Holdings Inc. Common Stock 20260623 0 0.412 0.45 0.41 0.412 839800 0.412
GANX.US Gain Therapeutics Inc 20260623 0 1.83 1.9 1.77 1.77 378818 1.77 down down correct
GASS.US StealthGas Inc 20260623 0 8.45 8.55 8.38 8.52 94804 8.52 up up correct
GBCI.US Glacier Bancorp Inc 20260623 0 49 49.75 48.83 49.64 775400 49.3282 up up correct
GBDC.US Golub Capital BDC Inc 20260623 0 12.28 12.42 12.23 12.32 1219500 12.32 up up correct
GBLI.US Global Indemnity Group LLC 20260623 0 24.28 25.2 24.28 25.17 6800 25.17 up up correct
GBNY.US Generations Bancorp NY Inc 20260623 0 15.08 15.08 15.08 15.08 0 15.08
GCBC.US Greene County Bancorp Inc 20260623 0 29.19 29.76 28.5 28.71 77500 28.71 down up incorrect
GCMG.US GCM Grosvenor Inc 20260623 0 12.06 12.295 11.98 12.27 641013 12.27 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20260623 0 21.87 21.87 21.87 21.87 0 21.87
GDEV.US Nexters Inc. Ordinary Shares 20260623 0 12.24 12.645 12.24 12.565 1182 12.565 up up correct
GDEVW.US Nexters Inc. Warrant 20260623 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260623 0 2.51 2.67 2.5 2.67 710300 2.67 up up correct
GDS.US GDS Holdings Limited 20260623 0 30.96 32.3 30.73 31.88 2356300 31.88 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260623 0 5.47 5.65 5.37 5.42 2111000 5.42 down down correct
GECC.US Great Elm Capital Corporation 20260623 0 5.4 5.57 5.36 5.52 70242 5.52 up up correct
GEG.US Great Elm Group Inc 20260623 0 2.36 2.44 2.21 2.44 5000 2.44 up down incorrect
GENC.US Gencor Industries Inc 20260623 0 14.89 15.1618 14.82 14.89 26765 14.89
GENE.US Genetic Technologies Limited 20260623 0 1929.2 1941.89 1929.2 1938.8 562 1938.8 up up correct
GEOS.US Geospace Technologies Corporation 20260623 0 6.82 7.01 6.8001 6.93 132708 6.93 up up correct
GERN.US Geron Corporation 20260623 0 1.32 1.36 1.29 1.35 13103300 1.35 up up correct
GEVO.US Gevo Inc 20260623 0 1.41 1.45 1.39 1.4 2365300 1.4 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260623 0 0.417 0.428 0.404 0.42 239000 0.42 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260623 0 0.0798 0.0798 0.0798 0.0798 3400 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260623 0 83.75 86.41 82.38 83.39 3462400 83.27 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260623 0 52 52.28 51.03 51.35 913700 51.35 down down correct
GH.US Guardant Health Inc 20260623 0 128.67 134.75 127.62 130.83 1931600 130.83 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20260623 0 21.75 24.365 21.258 23.61 308100 23.61 up up correct
GIGM.US GigaMedia Limited 20260623 0 1.45 1.45 1.38 1.38 1100 1.38 down up incorrect
GIII.US G 20260623 0 34.11 34.11 33.32 33.62 664500 33.62 down down correct
GILD.US Gilead Sciences Inc 20260623 0 126.63 126.63 124.44 125.05 8462600 125.05 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20260623 0 12.16 12.58 12.12 12.23 602900 12.23 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260623 0 0.18 0.188 0.165 0.171 219990 1.71 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260623 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260623 0 23.82 23.82 23.82 23.82 0 23.82
GLAD.US Gladstone Capital Corporation 20260623 0 18.44 18.85 18.28 18.78 152434 18.6314 up up correct
GLBE.US Global 20260623 0 31.54 32.275 31.27 32.17 1029000 32.17 up up correct
GLBS.US Globus Maritime Limited 20260623 0 2.98 3.11 2.85 3.06 293800 3.06 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260623 0 9.4 9.4 9.27 9.38 122408 9.38 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260623 0 0.533 0.572 0.533 0.572 37600 0.572 up up correct
GLNG.US Golar LNG Limited 20260623 0 50.53 51.37 50.01 51.21 763600 51.21 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260623 0 44.6 44.91 44.49 44.71 2434800 44.71 up up correct
GLRE.US Greenlight Capital Re Ltd 20260623 0 16.09 16.49 16.02 16.45 122500 16.45 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260623 0 23.31 23.31 23.31 23.31 0 23.31
GLSI.US Greenwich LifeSciences Inc 20260623 0 23.66 23.99 22.91 23.03 72000 23.03 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260623 0 18.41 20.99 18.375 20.71 1753292 20.71 up up correct
GMBL.US Esports Entertainment Group Inc 20260623 0 0.103 0.103 0.095 0.1 7300 0.1 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260623 0 0.018 0.018 0.018 0.018 0 0.018
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260623 0 22.66 22.66 22.66 22.66 0 22.66
GNLN.US Greenlane Holdings Inc 20260623 0 2.59 2.59 2.5 2.505 8300 2.505 down down correct
GNPX.US Genprex Inc 20260623 0 0.55 0.555 0.517 0.521 7100 11.462 down down correct
GNSS.US Genasys Inc 20260623 0 1.61 1.6993 1.57 1.65 85788 1.65 up up correct
GNTX.US Gentex Corporation 20260623 0 25.43 25.48 24.67 24.75 4139400 24.6265 down down correct
GO.US Grocery Outlet Holding Corp 20260623 0 9.67 9.9 9.27 9.47 3363500 9.47 down down correct
GOGO.US Gogo Inc 20260623 0 3.3 3.375 3.265 3.34 1625900 3.34 up up correct
GOOD.US Gladstone Commercial Corporation 20260623 0 11.89 12.13 11.89 12.11 431890 12.0152 up down incorrect
GOODN.US Gladstone Commercial Corporation 20260623 0 22.11 22.472 22.11 22.472 2600 22.3383 up down incorrect
GOOG.US Alphabet Inc 20260623 0 340.105 348.72 339.715 346.08 21820900 346.08 up down incorrect
GOOGL.US Alphabet Inc 20260623 0 340.69 349.29 340.2 346.13 34007700 346.13 up down incorrect
GOSS.US Gossamer Bio Inc 20260623 0 0.161 0.179 0.156 0.171 13387500 0.171 up up correct
GOVX.US GeoVax Labs Inc 20260623 0 1.27 1.345 1.26 1.29 207400 1.29 up down incorrect
GP.US GreenPower Motor Company Inc 20260623 0 1.22 1.29 1.19 1.26 155900 1.26 up up correct
GPRE.US Green Plains Inc 20260623 0 14.58 15 14.29 14.41 1320606 14.41 down down correct
GPRO.US GoPro Inc 20260623 0 0.74 0.76 0.72 0.72 3817700 0.72 down down correct
GRBK.US Green Brick Partners Inc 20260623 0 74.02 74.83 73.32 74.55 202900 74.55 up up correct
GRCL.US Gracell Biotechnologies Inc 20260623 0 560 570.15 543 570.15 4000 570.15 up up correct
GREE.US Greenidge Generation Holdings Inc 20260623 0 1.59 1.685 1.58 1.59 284419 1.59
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260623 0 22 22.05 21.65 21.96 4800 21.4766 down down correct
GRFS.US Grifols S.A 20260623 0 7.38 7.4 7.16 7.18 656300 7.0847 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260623 0 24.51 24.51 24.51 24.51 0 24.51
GRIN.US Grindrod Shipping Holdings Ltd 20260623 0 33 33.235 32.99 33.01 5900 33.0049 up down incorrect
GRMN.US Garmin Ltd 20260623 0 235.98 237.94 232.47 236.41 1322400 236.41 up down incorrect
GRNQ.US Greenpro Capital Corp 20260623 0 1.55 1.615 1.54 1.541 13200 1.541 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260623 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260623 0 3.14 3.16 3.06 3.14 37900 3.1322
GRPN.US Groupon Inc 20260623 0 16.83 17.43 16.69 16.76 990200 16.76 down down correct
GRTX.US Galera Therapeutics Inc 20260623 0 0.0861 0.09 0.0861 0.088 216 17.6 up up correct
GRVY.US Gravity Co. Ltd 20260623 0 66.57 70.24 65.97 69.76 88300 69.76 up up correct
GRWG.US GrowGeneration Corp 20260623 0 1.44 1.4989 1.38 1.4 329219 1.4 down down correct
GSBC.US Great Southern Bancorp Inc 20260623 0 74.97 76.36 73.28 75.87 105995 75.4573 up up correct
GSHD.US Goosehead Insurance Inc 20260623 0 40.34 41.64 39.735 40.06 564100 40.06 down down correct
GSIT.US GSI Technology Inc 20260623 0 6.9 7.27 6.81 6.87 902500 6.87 down down correct
GSM.US Ferroglobe PLC 20260623 0 3.62 3.73 3.6 3.7 1097300 3.7 up up correct
GSRDX.US GSRDX 20260623 0 7.54 7.54 7.54 7.54 0 7.4594
GSREX.US GSREX 20260623 0 7.52 7.52 7.52 7.52 0 7.52
GSRHX.US GSRHX 20260623 0 8.02 8.02 8.02 8.02 0 8.02
GSRJX.US GSRJX 20260623 0 7.54 7.54 7.54 7.54 0 7.54
GSRQX.US GSRQX 20260623 0 7.71 7.71 7.71 7.71 0 7.71
GT.US The Goodyear Tire & Rubber Company 20260623 0 5.9 6.04 5.86 5.9 7550800 5.9
GTBP.US GT Biopharma Inc 20260623 0 0.517 0.519 0.482 0.494 1091200 0.494 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260623 0 0.587 0.594 0.567 0.577 28300 0.577 down down correct
GTIM.US Good Times Restaurants Inc 20260623 0 1.31 1.35 1.31 1.35 26400 1.35 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260623 0 26.09 27.32 25.83 27 5153800 27 up up correct
GTX.US Garrett Motion Inc 20260623 0 33.57 34.07 33.15 33.75 2008300 33.75 up up correct
GURE.US Gulf Resources Inc 20260623 0 3.55 3.8957 3.42 3.7101 5667 3.7101 up up correct
GWRS.US Global Water Resources Inc 20260623 0 6.9 7.14 6.82 7.05 160300 7.0261 up up correct
GYRO.US Gyrodyne LLC 20260623 0 6.125 6.125 6.125 6.125 15 6.125
HAFC.US Hanmi Financial Corporation 20260623 0 31.4 32.05 31.115 31.99 229239 31.99 up up correct
HAIN.US The Hain Celestial Group Inc 20260623 0 0.61 0.64 0.59 0.6 1383900 0.6 down down correct
HALL.US Hallmark Financial Services Inc 20260623 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260623 0 69.38 70.21 68.93 69.62 2716100 69.62 up up correct
HAS.US Hasbro Inc 20260623 0 84.06 84.36 82.4 82.87 2056200 82.87 down down correct
HBAN.US Huntington Bancshares Incorporated 20260623 0 17.07 17.45 16.97 17.4 19749600 17.4 up up correct
HBANM.US Huntington Bancshares Incorporated 20260623 0 20.65 20.7 20.46 20.47 17700 20.47 down down correct
HBANP.US Huntington Bancshares Incorporated 20260623 0 16.07 16.15 16 16.045 63200 15.7701 down down correct
HBCP.US Home Bancorp Inc 20260623 0 66.24 67.74 66.24 67.56 72611 67.56 up up correct
HBIO.US Harvard Bioscience Inc 20260623 0 5.91 6.1 5.82 6.01 8972 6.01 up up correct
HBNC.US Horizon Bancorp Inc 20260623 0 19.41 19.71 19.3 19.68 1254931 19.5263 up up correct
HBT.US HBT Financial Inc 20260623 0 30.45 31.15 30.36 31.13 196400 31.13 up up correct
HCAT.US Health Catalyst Inc 20260623 0 1.69 1.795 1.67 1.76 1484234 1.76 up up correct
HCKT.US The Hackett Group Inc 20260623 0 10.26 10.77 10.07 10.49 310000 10.49 up up correct
HCM.US HUTCHMED (China) Limited 20260623 0 9.95 10.17 9.95 10.16 22800 10.16 up up correct
HCSG.US Healthcare Services Group Inc 20260623 0 22.57 22.93 22.31 22.65 598400 22.65 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260623 0 2.1 2.22 2.05 2.11 34000 2.11 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260623 0 1.1 1.15 1.08 1.08 48917 6.48 down up incorrect
HDSN.US Hudson Technologies Inc 20260623 0 5.71 5.89 5.71 5.76 309400 5.76 up down incorrect
HELE.US Helen of Troy Limited 20260623 0 26 26.75 25.87 25.98 363900 25.98 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260623 0 0.05 0.066 0.05 0.066 15900 0.066 up up correct
HEPS.US D 20260623 0 2.87 2.92 2.87 2.92 262300 2.92 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260623 0 20.062 20.062 20.062 20.062 446 20.062
HFFG.US HF Foods Group Inc 20260623 0 1.85 1.905 1.805 1.83 128700 1.83 down down correct
HFWA.US Heritage Financial Corporation 20260623 0 28.12 28.835 28.08 28.73 256721 28.73 up up correct
HGBL.US Heritage Global Inc 20260623 0 1.23 1.25 1.22 1.24 61300 1.24 up up correct
HIFS.US Hingham Institution for Savings 20260623 0 286.92 293.18 286.73 291.36 20000 291.36 up up correct
HIHO.US Highway Holdings Limited 20260623 0 0.782 0.83 0.782 0.8006 21656 0.8006 up up correct
HIMX.US Himax Technologies Inc 20260623 0 16.95 17.7 16.68 16.78 2567800 16.4898 down down correct
HITI.US High Tide Inc. Common Shares 20260623 0 2.28 2.29 2.215 2.22 487801 2.22 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260623 0 4.55 4.88 4.42 4.63 33131700 4.63 up up correct
HLIT.US Harmonic Inc 20260623 0 14.52 14.87 14.15 14.66 2552800 14.66 up up correct
HLMN.US Hillman Solutions Corp 20260623 0 7.85 8.025 7.77 7.78 1543300 7.78 down down correct
HLNE.US Hamilton Lane Incorporated 20260623 0 78.49 79.775 74.96 75.63 863100 75.63 down down correct
HNNA.US Hennessy Advisors Inc 20260623 0 9.94 10.12 9.91 10.12 2700 10.12 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260623 0 24.94 24.94 24.94 24.94 1400 24.94
HNRG.US Hallador Energy Company 20260623 0 18.38 19.24 17.715 17.73 634300 17.73 down down correct
HNST.US The Honest Company Inc 20260623 0 3.49 3.63 3.47 3.6 1198200 3.6 up up correct
HOFT.US Hooker Furniture Corporation 20260623 0 16.99 17.61 16.65 17.25 135900 17.25 up up correct
HON.US Honeywell International Inc 20260623 0 225.63 225.78 220.64 222.37 6104784 233.2145 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260623 0 101.645 105.99 101.03 103.25 40632300 103.25 up up correct
HOOK.US HOOKIPA Pharma Inc 20260623 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260623 0 12.98 13.23 12.9 13.21 863870 13.21 up up correct
HOTH.US Hoth Therapeutics Inc 20260623 0 0.97 1.07 0.9605 1.03 1170915 1.03 up up correct
HOWL.US Werewolf Therapeutics Inc 20260623 0 0.37 0.38 0.358 0.362 515600 0.362 down down correct
HPK.US HighPeak Energy Inc 20260623 0 7.46 7.6 6.99 7.18 436500 7.18 down down correct
HQI.US HireQuest Inc 20260623 0 12.38 12.54 12.36 12.54 5900 12.54 up up correct
HQY.US HealthEquity Inc 20260623 0 85.06 86.35 84.51 84.92 983900 84.92 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260623 0 33.67 34.31 33.435 34.16 467800 34.16 up up correct
HROW.US Harrow Health Inc 20260623 0 42.16 43.58 41.89 42.78 1299300 42.78 up up correct
HRTX.US Heron Therapeutics Inc 20260623 0 0.4158 0.4343 0.4133 0.4186 2893205 0.4186 up up correct
HRZN.US Horizon Technology Finance Corporation 20260623 0 4.12 4.32 4.12 4.3 635900 4.2182 up up correct
HSDT.US Helius Medical Technologies Inc 20260623 0 1.6 1.64 1.51 1.51 467400 1.51 down down correct
HSIC.US Henry Schein Inc 20260623 0 79.06 80.55 78.74 80.1 1368000 80.1 up up correct
HST.US Host Hotels & Resorts Inc 20260623 0 24.86 25.32 24.77 24.82 6347800 23.9037 down down correct
HSTM.US HealthStream Inc 20260623 0 25.44 26 25.42 25.66 140500 25.66 up up correct
HTHT.US Huazhu Group Limited 20260623 0 41.78 43.03 41.74 42.66 2091000 42.66 up up correct
HTLD.US Heartland Express Inc 20260623 0 14.53 14.74 14.53 14.64 550500 14.64 up up correct
HTOO.US Fusion Fuel Green PLC 20260623 0 2.72 2.8 2.66 2.7 7600 2.7 down down correct
HUBG.US Hub Group Inc 20260623 0 43.86 44.2 43 43.19 535100 43.19 down down correct
HUDI.US Huadi International Group Co. Ltd 20260623 0 0.8924 0.9198 0.86 0.9198 33282 0.9198 up up correct
HUIZ.US Huize Holding Limited 20260623 0 1.2 1.21 1.15 1.15 8300 1.15 down down correct
HUMA.US Humacyte Inc 20260623 0 0.84 0.86 0.695 0.7 46220900 0.7 down down correct
HUMAW.US Humacyte Inc 20260623 0 0.0072 0.009 0.0052 0.009 2050 0.009 up up correct
HURC.US Hurco Companies Inc 20260623 0 22.1 22.12 21.69 22.03 36500 22.03 down down correct
HURN.US Huron Consulting Group Inc 20260623 0 93.92 97.12 91.25 95.54 449800 95.54 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260623 0 113.22 124.29 111.11 120.51 3566900 120.51 up up correct
HWBK.US Hawthorn Bancshares Inc 20260623 0 38.36 40.04 38.36 39.87 9900 39.87 up up correct
HWC.US Hancock Whitney Corporation 20260623 0 71.18 72.11 70.59 71.97 759200 71.97 up up correct
HWCPZ.US HWCPZ 20260623 0 21.58 21.92 21.58 21.87 15600 21.87 up up correct
HWKN.US Hawkins Inc 20260623 0 161.4 165 160.2 163.38 88400 163.38 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260623 0 0.85 0.975 0.85 0.92 31500 0.92 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260623 0 23.67 24.48 23.04 23.14 2208100 23.14 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260623 0 17.41 18.11 17.14 17.69 860600 17.69 up up correct
IBCP.US Independent Bank Corporation 20260623 0 34.35 35.31 34.34 35.21 193300 35.21 up up correct
IBEX.US IBEX Limited 20260623 0 29.5 30.14 29.21 29.61 180700 29.61 up up correct
IBKR.US Interactive Brokers Group Inc 20260623 0 92.7 96.59 92.33 94.7 6269300 94.7 up up correct
IBOC.US International Bancshares Corporation 20260623 0 75.33 76.34 75.27 75.92 350400 75.92 up up correct
IBRX.US ImmunityBio Inc 20260623 0 7.05 7.6 7 7.32 11316400 7.32 up up correct
ICCC.US ImmuCell Corporation 20260623 0 9.82 9.99 9.63 9.87 29400 9.87 up up correct
ICCM.US Icecure Medical 20260623 0 6.56 7.25 5.7 6.12 9032000 6.12 down down correct
ICFI.US ICF International Inc 20260623 0 65.39 67.7 64.41 67.61 264963 67.61 up up correct
ICHR.US Ichor Holdings Ltd 20260623 0 89.98 93.84 88.22 92.2 811600 92.2 up up correct
ICLR.US ICON Public Limited Company 20260623 0 139.72 145.01 138.84 142.67 696200 142.67 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260623 0 1.19 1.19 1.17 1.18 110085 1.18 down down correct
ICUI.US ICU Medical Inc 20260623 0 135.79 137.38 135.25 135.52 232300 135.52 down up incorrect
IDCC.US InterDigital Inc 20260623 0 290.12 295.39 275.55 279.17 406300 278.462 down up incorrect
IDN.US Intellicheck Inc 20260623 0 4.13 4.3499 4.13 4.21 392220 4.21 up up correct
IDXX.US IDEXX Laboratories Inc 20260623 0 548.75 552.25 538.44 541.31 652200 541.31 down down correct
IDYA.US IDEAYA Biosciences Inc 20260623 0 34 35.62 33.81 34.91 1743700 34.91 up up correct
IEP.US Icahn Enterprises L.P 20260623 0 7.21 7.3 7.2 7.28 693000 7.28 up up correct
IESC.US IES Holdings Inc 20260623 0 737.55 740.93 707.27 710.54 205400 710.54 down down correct
IFBD.US Infobird Co. Ltd 20260623 0 0.9383 0.9383 0.9383 0.9383 349 0.9383
IFMK.US iFresh Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260623 0 1.84 1.98 1.84 1.93 714200 1.93 up up correct
IGIC.US International General Insurance Holdings Ltd 20260623 0 25.32 25.865 25.25 25.75 46700 25.75 up up correct
IHRT.US iHeartMedia Inc 20260623 0 3.7 3.925 3.7 3.91 443380 3.91 up up correct
III.US Information Services Group Inc 20260623 0 3.97 4.09 3.97 4.05 161100 4.05 up up correct
IIIV.US i3 Verticals Inc 20260623 0 20.1 20.34 19.8 19.94 294537 19.94 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260623 0 1.83 1.99 1.78 1.9 9161027 1.9 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260623 0 0.07 0.088 0.057 0.057 24200 0.057 down down correct
IKT.US Inhibikase Therapeutics Inc 20260623 0 1.82 1.885 1.805 1.87 546300 1.87 up up correct
ILMN.US Illumina Inc 20260623 0 160.6 166.63 159.98 164.93 2062200 164.93 up up correct
ILPT.US Industrial Logistics Properties Trust 20260623 0 8.31 8.735 8.19 8.68 626800 8.582 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260623 0 10 10 10 10 0 10
IMCC.US IM Cannabis Corp 20260623 0 0.175 0.175 0.16 0.164 929700 0.164 down down correct
IMCR.US Immunocore Holdings plc 20260623 0 29.46 30.045 29.11 29.2 623945 29.2 down down correct
IMKTA.US Ingles Markets Incorporated 20260623 0 89.54 90.03 88.47 89.03 152742 88.8686 down down correct
IMMP.US Immutep Limited 20260623 0 0.3772 0.3996 0.3745 0.3939 459359 0.3939 up up correct
IMMR.US Immersion Corporation 20260623 0 6.53 6.69 6.45 6.58 924200 6.5057 up up correct
IMNM.US Immunome Inc 20260623 0 19.02 19.56 19 19.33 2175000 19.33 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260623 0 63.3 66.77 62.01 65.34 105300 64.4949 up up correct
IMRA.US IMARA Inc 20260623 0 17.17 17.86 17.17 17.5857 1641 17.4627 up up correct
IMRN.US Immuron Limited 20260623 0 1.15 1.185 1.1 1.11 23900 1.11 down down correct
IMRX.US Immuneering Corporation 20260623 0 4.38 4.67 4.38 4.54 935800 4.54 up up correct
IMTE.US Integrated Media Technology Limited 20260623 0 0.48 0.54 0.48 0.505 23100 0.505 up up correct
IMTX.US Immatics N.V 20260623 0 9.7 10.22 9.7 9.91 347300 9.91 up up correct
IMUX.US Immunic Inc 20260623 0 14.48 15.41 14.12 15.07 224300 15.07 up up correct
IMVT.US Immunovant Inc 20260623 0 37.36 38.895 37.36 37.62 921900 37.62 up up correct
IMXI.US International Money Express Inc 20260623 0 14.25 14.25 13.705 13.73 456800 13.73 down down correct
INAB.US IN8bio Inc. Common Stock 20260623 0 1.42 1.5 1.42 1.46 15400 1.46 up up correct
INBK.US First Internet Bancorp 20260623 0 25.65 26.26 25.62 26.03 27400 25.9736 up up correct
INBKZ.US INBKZ 20260623 0 25.07 25.07 24.985 24.985 2000 24.985 down down correct
INBX.US Inhibrx Inc 20260623 0 91.51 98.5 86.4 92.91 342800 92.91 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260623 0 1.07 1.09 1.04 1.09 137400 1.09 up up correct
INCY.US Incyte Corporation 20260623 0 104.61 105.48 103.07 104.4 1671000 104.4 down down correct
INDB.US Independent Bank Corp 20260623 0 81.4 83.16 81.35 82.96 412100 82.3368 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260623 0 3.82 4 3.7 3.71 4383800 3.71 down down correct
INDP.US Indaptus Therapeutics Inc 20260623 0 3.6 4.04 3.6 3.71 181300 3.71 up up correct
INGN.US Inogen Inc 20260623 0 6.4 6.55 6.38 6.54 229700 6.54 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260623 0 11.88 12.58 11.88 12.33 22800 12.33 up up correct
INM.US InMed Pharmaceuticals Inc 20260623 0 1.49 1.515 1.49 1.5 7300 1.5 up up correct
INMB.US INmune Bio Inc 20260623 0 1.39 1.5 1.39 1.42 432339 1.42 up up correct
INMD.US InMode Ltd 20260623 0 13.23 13.39 13.23 13.35 521600 13.35 up up correct
INN.US PF 20260623 0 16.65 17.18 16.65 17.025 2304 17.025 up up correct
INNV.US InnovAge Holding Corp 20260623 0 9.21 9.51 9.199 9.32 256300 9.32 up up correct
INO.US Inovio Pharmaceuticals Inc 20260623 0 1.09 1.16 1.09 1.13 1178700 1.13 up up correct
INOD.US Innodata Inc 20260623 0 87.05 90.68 86.52 87.03 882900 87.03 down down correct
INOV.US Inovalon Holdings Inc 20260623 0 36.44 36.44 36.44 36.44 100 36.44
INSE.US Inspired Entertainment Inc 20260623 0 7.73 7.94 7.71 7.73 117600 7.73
INSG.US Inseego Corp 20260623 0 10 10.3 9.95 10.25 100100 10.25 up up correct
INSM.US Insmed Incorporated 20260623 0 98.84 103.15 97.6 102.15 4199700 102.15 up up correct
INTA.US Intapp Inc. Common Stock 20260623 0 22.04 22.53 21.65 21.93 627000 21.93 down down correct
INTC.US Intel Corporation 20260623 0 129.73 137.98 128.3 132.28 132976700 132.28 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260623 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260623 0 40.7 43.8 40.41 43.42 57800 43.42 up up correct
INTU.US Intuit Inc 20260623 0 262.34 263.67 255.65 258.05 5781700 256.912 down down correct
INTZ.US Intrusion Inc 20260623 0 0.71 0.7286 0.7002 0.71 66588 0.71
INVA.US Innoviva Inc 20260623 0 22.81 23.6 22.69 23.55 635300 23.55 up up correct
INVE.US Identiv Inc 20260623 0 3.86 3.9 3.75 3.75 38800 3.75 down down correct
INVZ.US Innoviz Technologies Ltd 20260623 0 0.61 0.652 0.6 0.61 3116700 0.61
IONS.US Ionis Pharmaceuticals Inc 20260623 0 75.89 77.31 75.765 75.99 1405415 75.99 up up correct
IOSP.US Innospec Inc 20260623 0 82.47 83.7 81.67 81.84 179200 81.84 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260623 0 4 4.52 3.99 4.44 17975900 4.44 up up correct
IPAR.US Inter Parfums Inc 20260623 0 98.7 100.31 98.04 99.42 238100 99.42 up up correct
IPDN.US Professional Diversity Network Inc 20260623 0 0.599 0.7188 0.599 0.6067 176559 0.6067 up up correct
IPGP.US IPG Photonics Corporation 20260623 0 111.03 112.84 107.27 107.65 304500 107.65 down down correct
IPHA.US Innate Pharma S.A 20260623 0 1.9 1.957 1.85 1.89 11700 1.89 down down correct
IPSC.US Century Therapeutics Inc. 20260623 0 2.24 2.41 2.22 2.41 1259800 2.41 up up correct
IPW.US iPower Inc. 20260623 0 2.35 2.475 2.3 2.46 108900 2.46 up down incorrect
IPWR.US Ideal Power Inc 20260623 0 5.5 6.33 5.5 5.59 364800 5.59 up up correct
IQ.US iQIYI Inc 20260623 0 1 1.05 1 1.04 4561300 1.04 up up correct
IRDM.US Iridium Communications Inc 20260623 0 42.28 44.92 42.28 44.16 2817500 44.16 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260623 0 53.455 57.54 52.75 54.72 32248100 54.72 up up correct
IRIX.US IRIDEX Corporation 20260623 0 1.17 1.2 1.17 1.18 29304 1.18 up up correct
IRMD.US IRadimed Corporation 20260623 0 91.18 93.43 91.18 92.36 148140 92.36 up up correct
IRTC.US iRhythm Technologies Inc 20260623 0 106.05 112.56 104.38 110.12 837800 110.12 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260623 0 3.77 3.92 3.76 3.86 1444965 3.86 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260623 0 2.41 2.62 2.39 2.54 25700 2.54 up up correct
ISRG.US Intuitive Surgical Inc 20260623 0 403.25 407.33 399.29 403.18 2705200 403.18 down down correct
ISSC.US Innovative Solutions and Support Inc 20260623 0 16 16.86 15.98 16.39 365100 16.39 up up correct
ISTR.US Investar Holding Corporation 20260623 0 29.7 29.975 29.5 29.88 385400 29.76 up up correct
ITIC.US Investors Title Company 20260623 0 247.6 264.99 247.6 264.61 68200 264.61 up up correct
ITRI.US Itron Inc 20260623 0 80.94 81.99 80.4 81.1 480100 81.1 up up correct
ITRN.US Ituran Location and Control Ltd 20260623 0 62.55 63.97 62.16 63.55 186000 63.05 up down incorrect
IVA.US Inventiva S.A 20260623 0 3.56 3.72 3.56 3.71 1527400 3.71 up up correct
IZEA.US IZEA Worldwide Inc 20260623 0 3.4 3.6 3.34 3.54 57000 3.54 up down incorrect
JACK.US Jack in the Box Inc 20260623 0 11.3 11.73 11.3 11.58 408000 11.58 up up correct
JAGX.US Jaguar Health Inc 20260623 0 2.5 2.636 2.46 2.56 103100 2.56 up down incorrect
JAKK.US JAKKS Pacific Inc 20260623 0 22.08 22.32 21.8 22.23 33400 22.23 up up correct
JAN.US JanOne Inc 20260623 0 26.27 27.09 26.27 27.04 1296500 26.9966 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260623 0 14.3 15.01 14.3 14.91 1188600 14.91 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260623 0 225.27 230.94 222.93 230.25 862800 230.25 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260623 0 272.88 274.66 268.98 269.24 669900 269.24 down up incorrect
JBLU.US JetBlue Airways Corporation 20260623 0 5.4 5.69 5.37 5.53 19903700 5.53 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260623 0 79.16 81.99 79.14 81.65 100700 81.65 up up correct
JD.US JD.com Inc 20260623 0 26.305 26.84 26.02 26.12 12356200 26.12 down down correct
JFIN.US Jiayin Group Inc 20260623 0 3.19 3.57 2.702 2.85 837000 2.85 down down correct
JFU.US 9F Inc 20260623 0 2.62 2.65 2.62 2.65 5042 2.65 up up correct
JG.US Aurora Mobile Limited 20260623 0 4.03 4.63 4.03 4.63 5456 4.63 up up correct
JJSF.US J & J Snack Foods Corp 20260623 0 73.06 73.82 71.59 72.47 263000 72.47 down down correct
JKHY.US Jack Henry & Associates Inc 20260623 0 125.2 126.96 125.04 125.25 1528600 125.25 up up correct
JOUT.US Johnson Outdoors Inc 20260623 0 45.08 46.34 45.08 45.58 74400 45.2527 up up correct
JPM.US PM 20260623 0 17.13 17.1599 17.07 17.09 144033 17.09 down down correct
JRSH.US Jerash Holdings (US) Inc 20260623 0 4.62 4.79 4.49 4.72 299700 4.72 up down incorrect
JRVR.US James River Group Holdings Ltd 20260623 0 3.92 4.025 3.87 4.02 425100 4.02 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260623 0 18.09 18.11 17.84 17.97 29300 17.97 down down correct
JSPR.US Jasper Therapeutics Inc 20260623 0 0.5 0.505 0.457 0.489 650200 0.489 down down correct
JSPRW.US Jasper Therapeutics Inc 20260623 0 0.0102 0.012 0.0102 0.012 3736 0.012 up up correct
JVA.US Coffee Holding Co. Inc 20260623 0 3.33 3.37 3.32 3.33 25400 3.33
JWEL.US Jowell Global Ltd 20260623 0 2.41 2.41 2.4 2.401 1200 2.401 down down correct
JYNT.US The Joint Corp 20260623 0 9.18 9.385 9.12 9.13 50400 9.13 down down correct
JZXN.US Jiuzi Holdings Inc 20260623 0 1.28 1.295 1.21 1.22 189900 1.22 down down correct
KALA.US Kala Pharmaceuticals Inc 20260623 0 3.36 3.54 3.1057 3.12 67649 3.12 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260623 0 177.84 182.08 176 179.11 202135 178.3464 up up correct
KARO.US Karooooo Ltd 20260623 0 47.58 48.39 47.4 47.81 37363 46.7094 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260623 0 0.0321 0.0321 0.0298 0.0316 50289 0.0316 down down correct
KBNT.US Kubient Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260623 0 9.55 9.84 9.54 9.63 1392500 9.63 up down incorrect
KDP.US Keurig Dr Pepper Inc 20260623 0 30.87 31.19 29.83 30.87 18323200 30.6517
KE.US Kimball Electronics Inc 20260623 0 25.38 25.85 25.13 25.56 163161 25.56 up up correct
KELYA.US Kelly Services Inc 20260623 0 10.88 11.49 10.88 11.36 361300 11.36 up up correct
KELYB.US Kelly Services Inc 20260623 0 17.55 19.21 17.55 18.5 1800 18.5 up up correct
KEQU.US Kewaunee Scientific Corporation 20260623 0 37.31 37.34 34.31 35.28 13900 35.28 down down correct
KFFB.US Kentucky First Federal Bancorp 20260623 0 4.855 4.855 4.855 4.855 1070 4.855
KFRC.US Kforce Inc 20260623 0 44.53 45.91 44.2 45.57 160200 45.57 up up correct
KHC.US The Kraft Heinz Company 20260623 0 22.36 22.6 22.235 22.47 12665500 22.47 up up correct
KIDS.US OrthoPediatrics Corp 20260623 0 18.16 18.605 18.07 18.375 130400 18.375 up up correct
KINS.US Kingstone Companies Inc 20260623 0 16.88 17.24 16.84 17.2 102227 17.2 up up correct
KLAC.US KLA Corporation 20260623 0 248.06 251.22 240.5601 244.49 18703750 244.49 down down correct
KLDO.US Kaleido Biosciences Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 459 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260623 0 113.88 129.65 113.88 127.1 2331500 127.1 up up correct
KLTR.US Kaltura Inc. Common Stock 20260623 0 1.33 1.355 1.315 1.35 238800 1.35 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260623 0 2.14 2.35 2.14 2.21 309800 2.21 up up correct
KMDA.US Kamada Ltd 20260623 0 6.99 7.18 6.98 7.13 51900 7.13 up up correct
KNDI.US Kandi Technologies Group Inc 20260623 0 0.64 0.65 0.61 0.61 98300 0.61 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260623 0 57 59.935 56.5 59.49 771700 59.49 up up correct
KNSL.US Kinsale Capital Group Inc 20260623 0 301.51 311.04 300.573 304.48 606300 304.48 up up correct
KOD.US Kodiak Sciences Inc 20260623 0 35.99 38.59 35.99 37.05 586400 37.05 up up correct
KOPN.US Kopin Corporation 20260623 0 4.35 4.43 4.04 4.05 8350700 4.05 down down correct
KOSS.US Koss Corporation 20260623 0 3.93 3.99 3.85 3.98 17000 3.98 up down incorrect
KPLT.US Katapult Holdings Inc 20260623 0 6.4 6.6 6.4 6.51 12300 6.51 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260623 0 2.49 2.65 2.48 2.6 26000 2.6 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260623 0 8.89 9.7 8.78 9.65 712000 9.65 up up correct
KRBP.US Kiromic BioPharma Inc 20260623 0 22.87 22.87 22.465 22.465 7 22.465 down down correct
KRKR.US 36Kr Holdings Inc 20260623 0 2.9 2.99 2.8 2.915 3300 2.915 up up correct
KRMD.US Repro Med Systems Inc 20260623 0 3.86 4.13 3.84 4.13 94700 4.13 up up correct
KRNT.US Kornit Digital Ltd 20260623 0 16.48 16.775 16.06 16.14 401600 16.14 down down correct
KRNY.US Kearny Financial Corp 20260623 0 8.61 8.88 8.58 8.81 555300 8.81 up up correct
KROS.US Keros Therapeutics Inc 20260623 0 10.91 11.44 10.91 11 268000 11 up up correct
KRT.US Karat Packaging Inc 20260623 0 29.87 30 29.55 29.8 92261 29.8 down down correct
KRUS.US Kura Sushi USA Inc 20260623 0 49.29 49.91 46.57 47.06 300100 47.06 down down correct
KRYS.US Krystal Biotech Inc 20260623 0 339.21 346.82 337.6 340.21 272700 340.21 up up correct
KTCC.US Key Tronic Corporation 20260623 0 3.74 3.9 3.57 3.76 10300 3.76 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260623 0 50.06 52.34 50.06 50.8 3683300 50.8 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20260623 0 0.54 0.58 0.526 0.568 132300 0.568 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260623 0 0.0109 0.0109 0.0109 0.0109 20599 0.0109
KURA.US Kura Oncology Inc 20260623 0 10.18 10.66 10.18 10.38 1112960 10.38 up up correct
KVHI.US KVH Industries Inc 20260623 0 9.46 9.84 9.01 9.26 337800 9.26 down down correct
KXIN.US Kaixin Auto Holdings 20260623 0 4.42 4.8 4.42 4.59 27900 4.59 up up correct
KYMR.US Kymera Therapeutics Inc 20260623 0 97.77 100.69 94.62 98.25 1368200 98.25 up up correct
KZIA.US Kazia Therapeutics Limited 20260623 0 13.83 15.07 13.83 14.69 168200 14.69 up down incorrect
KZR.US Kezar Life Sciences Inc 20260623 0 0.155 0.155 0.15 0.15 156361 0.15 down down correct
LAKE.US Lakeland Industries Inc 20260623 0 9.71 10.48 9.71 10.42 66800 10.42 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260623 0 151.57 154.28 151.45 152.38 561900 152.38 up up correct
LAND.US Gladstone Land Corporation 20260623 0 8.6 8.775 8.55 8.75 590409 8.702 up up correct
LANDO.US Gladstone Land Corporation 20260623 0 20.9999 20.9999 20.27 20.33 7030 20.211 down down correct
LARAX.US LARAX 20260623 0 8.24 8.24 8.24 8.24 0 8.1823
LARK.US Landmark Bancorp Inc 20260623 0 29.06 30.21 29.06 30 20800 30 up up correct
LASR.US nLIGHT Inc 20260623 0 60.38 68.78 60.03 66.44 1561100 66.44 up up correct
LAUR.US Laureate Education Inc 20260623 0 37.21 37.57 36.27 36.58 1668900 36.58 down down correct
LBRDA.US Liberty Broadband Corporation 20260623 0 29.18 30.89 29.18 30.82 232999 30.82 up up correct
LBRDK.US Liberty Broadband Corporation 20260623 0 29.84 30.93 29.37 30.86 1818100 30.86 up up correct
LBRDP.US Liberty Broadband Corporation 20260623 0 21.76 21.81 21.67 21.67 11900 21.2386 down down correct
LBTYA.US Liberty Global plc 20260623 0 11.08 11.32 11.015 11.21 1437620 11.21 up up correct
LBTYB.US Liberty Global plc 20260623 0 12.74 13.1 12.38 13.1 5100 13.1 up up correct
LBTYK.US Liberty Global plc 20260623 0 10.67 10.835 10.651 10.78 889513 10.78 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260623 0 32.28 32.7 32.28 32.42 31000 32.42 up up correct
LCID.US Lucid Group Inc. Common Stock 20260623 0 5.06 5.34 5.05 5.19 9175300 5.19 up down incorrect
LCNB.US LCNB Corp 20260623 0 17.04 17.4 17 17.39 14000 17.39 up down incorrect
LCRDX.US LCRDX 20260623 0 8.24 8.24 8.24 8.24 0 8.1773
LCRUX.US LCRUX 20260623 0 8.24 8.24 8.24 8.24 0 8.1823
LCUT.US Lifetime Brands Inc 20260623 0 8.17 8.64 8.16 8.41 92300 8.41 up down incorrect
LE.US Lands' End Inc 20260623 0 11.02 11.45 10.9 11.38 245900 11.38 up up correct
LECO.US Lincoln Electric Holdings Inc 20260623 0 270.85 274.44 268.22 269.11 372500 268.3052 down down correct
LEDS.US SemiLEDs Corporation 20260623 0 1.78 1.845 1.78 1.82 4185 1.82 up up correct
LEE.US Lee Enterprises Incorporated 20260623 0 8.53 9.15 8.53 9.06 30362 9.06 up up correct
LEGH.US Legacy Housing Corporation 20260623 0 24.39 24.87 24.39 24.7 41200 24.7 up up correct
LEGN.US Legend Biotech Corporation 20260623 0 28.93 30.15 28.46 29.3 2087400 29.3 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260623 0 92.46 92.46 92.46 92.46 0 91.9991
LESL.US Leslie's Inc 20260623 0 8.88 10.475 8.75 9.88 261689 9.88 up up correct
LEXX.US Lexaria Bioscience Corp 20260623 0 0.6 0.61 0.559 0.568 49400 0.568 down down correct
LFMD.US LifeMD Inc 20260623 0 4.28 4.7 4.26 4.55 845000 4.55 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260623 0 23.5 23.73 23.46 23.5 4300 22.9429
LFST.US LifeStance Health Group Inc. Common Stock 20260623 0 9.13 9.535 9.12 9.44 2933500 9.44 up up correct
LFUS.US Littelfuse Inc 20260623 0 468.25 479.69 459.77 466.96 233800 466.96 down down correct
LFVN.US LifeVantage Corporation 20260623 0 6.1 6.701 6.07 6.18 232800 6.18 up up correct
LGHL.US Lion Group Holding Ltd 20260623 0 0.6 0.62 0.562 0.58 22133 5.22 down down correct
LGIH.US LGI Homes Inc 20260623 0 55.64 56.6299 55.02 56.06 230134 56.06 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260623 0 259.35 282.53 258 279.44 2298200 279.44 up up correct
LGO.US Largo Resources Ltd 20260623 0 0.71 0.72 0.69 0.7 409400 0.7 down down correct
LGVN.US Longeveron Inc 20260623 0 0.8 0.849 0.8 0.8 129700 0.8
LI.US Li Auto Inc 20260623 0 12.36 12.8 12.305 12.63 5801100 12.63 up down incorrect
LIDR.US Aeye Inc 20260623 0 1.42 1.465 1.41 1.42 757135 1.42
LIDRW.US AEye Inc 20260623 0 0.011 0.0139 0.0109 0.0138 37707 0.0138 up down incorrect
LIFE.US aTyr Pharma Inc 20260623 0 15.42 16.16 15.12 15.26 208900 15.26 down up incorrect
LILA.US Liberty Latin America Ltd 20260623 0 5.27 6.05 5.18 5.95 2427524 5.95 up down incorrect
LILAK.US Liberty Latin America Ltd 20260623 0 5.28 5.975 5.28 5.88 3353778 5.88 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260623 0 48.29 50.55 47.1 47.11 377000 47.11 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260623 0 24.8 26.03 24.54 25.77 1163700 25.77 up up correct
LINK.US Interlink Electronics Inc 20260623 0 4.15 4.26 3.91 4.12 17900 4.12 down down correct
LIQT.US LiqTech International Inc 20260623 0 0.88 0.92 0.85 0.88 233800 0.88
LITE.US Lumentum Holdings Inc 20260623 0 832.15 856.6 812.8 827.92 4817100 827.92 down down correct
LIVE.US Live Ventures Incorporated 20260623 0 10.96 11.7 10.69 10.98 8100 10.98 up up correct
LIVN.US LivaNova PLC 20260623 0 78.14 79.933 78.14 78.68 576200 78.68 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260623 0 7.17 7.45 6.88 7.3 472100 7.3 up down incorrect
LKFN.US Lakeland Financial Corporation 20260623 0 60.35 61.47 59.97 61.27 221900 60.7487 up up correct
LKQ.US LKQ Corporation 20260623 0 25.19 25.81 25.16 25.73 2404500 25.73 up up correct
LMAT.US LeMaitre Vascular Inc 20260623 0 89.4 93.06 89.3 91.95 441800 91.95 up up correct
LMB.US Limbach Holdings Inc 20260623 0 80.53 81.86 78.05 81.45 318013 81.45 up up correct
LMFA.US LM Funding America Inc 20260623 0 0.153 0.16 0.143 0.149 761276 3.725 down down correct
LMNR.US Limoneira Company 20260623 0 12.93 13.35 12.78 13.22 51700 13.22 up up correct
LNSR.US LENSAR Inc 20260623 0 5.59 5.78 5.58 5.72 27408 5.72 up up correct
LNT.US Alliant Energy Corporation 20260623 0 73.65 74.66 73.15 74.57 3222600 74.57 up down incorrect
LNTH.US Lantheus Holdings Inc 20260623 0 105 107.99 105 106.03 757500 106.03 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20260623 0 4.37 4.45 4.364 4.44 16796 4.3359 up down incorrect
LOB.US Live Oak Bancshares Inc 20260623 0 38.41 39.89 38.28 39.88 364900 39.88 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260623 0 15.45 15.65 15.26 15.48 454900 15.48 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20260623 0 9.25 9.35 9.01 9.15 55400 9.15 down up incorrect
LOGI.US Logitech International S.A 20260623 0 103.86 105.05 103.74 104.39 526100 104.39 up up correct
LOOP.US Loop Industries Inc 20260623 0 0.78 0.796 0.706 0.72 274800 0.72 down down correct
LOPE.US Grand Canyon Education Inc 20260623 0 143.96 144.89 141.96 143.16 500900 143.16 down down correct
LOVE.US The Lovesac Company 20260623 0 15.05 15.29 14.465 14.59 267700 14.59 down down correct
LPCN.US Lipocine Inc 20260623 0 2.24 2.669 2.24 2.53 207800 2.53 up up correct
LPLA.US LPL Financial Holdings Inc 20260623 0 296.18 300.04 293.83 295.1 761700 295.1 down down correct
LPRO.US Open Lending Corporation 20260623 0 3.12 3.13 3.11 3.12 4787400 3.12
LPSN.US LivePerson Inc 20260623 0 1.95 2 1.91 1.92 53500 1.92 down down correct
LPTH.US LightPath Technologies Inc 20260623 0 13.99 14.47 13.57 13.62 2415700 13.62 down down correct
LQDA.US Liquidia Corporation 20260623 0 74.33 77.09 73.8 74.04 1705700 74.04 down down correct
LQDT.US Liquidity Services Inc 20260623 0 37.55 38.64 37.25 38.44 184200 38.44 up up correct
LRCX.US Lam Research Corporation 20260623 0 369.71 377.1 365.26 371.33 16065200 371.33 up up correct
LRMR.US Larimar Therapeutics Inc 20260623 0 3.63 3.857 3.61 3.68 1977500 3.68 up up correct
LSBK.US Lake Shore Bancorp Inc 20260623 0 17.15 17.15 16.68 16.85 6500 16.85 down down correct
LSCC.US Lattice Semiconductor Corporation 20260623 0 145.1 148.87 141.71 144.61 1417500 144.61 down up incorrect
LSTR.US Landstar System Inc 20260623 0 208.94 211.26 207.04 207.5 314800 207.5 down up incorrect
LTAFX.US Altst Strgs Fd A 20260623 0 12.35 12.35 12.35 12.35 0 11.7107
LTBR.US Lightbridge Corporation 20260623 0 9.35 10.28 9.28 9.31 799000 9.31 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260623 0 11.37 11.37 11.37 11.37 0 11.37
LTCH.US Latch Inc 20260623 0 0.18 0.19 0.18 0.19 20100 0.19 up down incorrect
LTIFX.US LTIFX 20260623 0 12.54 12.54 12.54 12.54 0 12.54
LTRN.US Lantern Pharma Inc 20260623 0 3.76 3.88 3.76 3.83 58500 3.83 up down incorrect
LTRX.US Lantronix Inc 20260623 0 6.18 6.355 6.03 6.1 737850 6.1 down up incorrect
LTRYW.US Lottery Com 20260623 0 0.0105 0.0108 0.01 0.0107 40088 0.0107 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260623 0 1.03 1.07 1.02 1.03 990222 1.03
LULU.US Lululemon Athletica Inc 20260623 0 105.48 109.93 105.21 108.92 4660900 108.92 up down incorrect
LUNA.US Luna Innovations Incorporated 20260623 0 1.05 1.3 1.05 1.3 5208 1.3 up up correct
LUNG.US Pulmonx Corporation 20260623 0 1.25 1.3 1.25 1.28 399800 1.28 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260623 0 7.31 7.476 7.31 7.476 2700 7.476 up up correct
LVO.US LiveOne Inc 20260623 0 6.01 6.195 6 6.08 30600 6.08 up up correct
LWAY.US Lifeway Foods Inc 20260623 0 26.43 28.7 26.43 28.61 217300 28.61 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260623 0 9.25 9.63 9.12 9.26 2648500 9.26 up up correct
LX.US LexinFintech Holdings Ltd 20260623 0 1.96 2.02 1.96 2 753000 2 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260623 0 1.4 1.75 1.39 1.51 192300 1.51 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260623 0 2.1 2.24 2.06 2.16 2774100 2.16 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260623 0 11.88 13.02 11.66 12.63 152500 12.63 up up correct
LYFT.US Lyft Inc 20260623 0 14.22 14.33 13.775 13.82 11441900 13.82 down down correct
LYRA.US Lyra Therapeutics Inc 20260623 0 0.65 0.65 0.56 0.56 10725 0.56 down down correct
LYTS.US LSI Industries Inc 20260623 0 26.04 26.1699 25.4004 25.56 316265 25.56 down down correct
LZ.US LegalZoom.com Inc 20260623 0 5.54 5.805 5.54 5.67 2852100 5.67 up up correct
MANH.US Manhattan Associates Inc 20260623 0 132.27 133.54 130.1 130.18 484600 130.18 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260623 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260623 0 11.69 11.69 11.69 11.69 0 11.69
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20260623 0 0.0001 0.0002 0.0001 0.0002 0 0.0002 up up correct
MAR.US Marriott International Inc 20260623 0 384.46 390.36 381.43 386.83 2019500 386.83 up up correct
MARA.US Marathon Digital Holdings Inc 20260623 0 14.03 15.48 13.99 14.7 42217400 14.7 up up correct
MARK.US Remark Holdings Inc 20260623 0 0.0014 0.0014 0.0014 0.0014 1874 0.0014
MARPS.US Marine Petroleum Trust 20260623 0 4.59 4.59 4.54 4.55 4700 4.55 down down correct
MASS.US 908 Devices Inc 20260623 0 8.53 9.08 8.48 8.73 255400 8.73 up up correct
MAT.US Mattel Inc 20260623 0 13.93 13.95 13.62 13.77 4119700 13.77 down down correct
MATW.US Matthews International Corporation 20260623 0 26.18 26.35 25.85 25.9 404000 25.9 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260623 0 0.2424 0.3499 0.2257 0.2537 7382 0.2537 up up correct
MAYS.US J.W. Mays Inc 20260623 0 40.31 40.4 39.44 40 52717 40 down down correct
MBIN.US Merchants Bancorp 20260623 0 49.57 50.21 49.369 49.86 141800 49.86 up up correct
MBINN.US Merchants Bancorp 20260623 0 20.116 20.28 20 20.25 4000 20.25 up up correct
MBIO.US Mustang Bio Inc 20260623 0 0.7 0.76 0.676 0.693 90900 0.693 down down correct
MBOT.US Microbot Medical Inc 20260623 0 1.79 1.895 1.775 1.82 894356 1.82 up up correct
MBRX.US Moleculin Biotech Inc 20260623 0 2.66 2.85 2.53 2.75 11238800 2.75 up up correct
MBUU.US Malibu Boats Inc 20260623 0 25.955 26.665 25.955 26.12 333000 26.12 up up correct
MBWM.US Mercantile Bank Corporation 20260623 0 53.99 55.03 53.89 54.91 82200 54.91 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260623 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260623 0 34.29 34.88 34.12 34.81 71600 34.81 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260623 0 22.84 23.87 22.84 23.78 113100 23.78 up up correct
MCHP.US Microchip Technology Incorporated 20260623 0 97.09 98.38 92.07 93.26 17126000 93.26 down down correct
MCHX.US Marchex Inc 20260623 0 1.48 1.52 1.47 1.48 10900 1.48
MCRB.US Seres Therapeutics Inc 20260623 0 6.72 7.4 6.72 7.05 75200 7.05 up up correct
MCRI.US Monarch Casino & Resort Inc 20260623 0 129.03 131.89 127.75 128.8 207400 128.8 down down correct
MDB.US MongoDB Inc 20260623 0 316.01 325.69 313.19 320.97 924000 320.97 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260623 0 513.36 522 507.57 513.43 266400 513.43 up up correct
MDIA.US MediaCo Holding Inc 20260623 0 0.773 0.8 0.76 0.77 159000 0.77 down down correct
MDLZ.US Mondelez International Inc 20260623 0 60.9 61.27 60.38 61.06 10836900 60.5524 up up correct
MDRR.US Medalist Diversified REIT Inc 20260623 0 11.16 11.16 11.16 11.16 2014 11.095
MDRX.US Allscripts Healthcare Solutions Inc 20260623 0 4.8 4.95 4.8 4.95 5600 4.95 up up correct
MDWD.US MediWound Ltd 20260623 0 13.93 14.29 13.93 14.07 61800 14.07 up up correct
MDXG.US MiMedx Group Inc 20260623 0 3.67 3.75 3.67 3.73 833300 3.73 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260623 0 0.498 0.526 0.476 0.515 944700 0.515 up up correct
MEDP.US Medpace Holdings Inc 20260623 0 455.66 473.83 450.97 473.48 312100 473.48 up up correct
MELI.US MercadoLibre Inc 20260623 0 1581.125 1606.74 1566 1583.66 403852 1583.66 up up correct
MEOH.US Methanex Corporation 20260623 0 52.08 52.11 50.91 51.15 554900 51.15 down down correct
MERC.US Mercer International Inc 20260623 0 0.79 0.79 0.71 0.73 951800 0.73 down down correct
MESO.US Mesoblast Limited 20260623 0 15.05 15.56 15.05 15.38 138900 15.38 up up correct
METC.US Ramaco Resources Inc 20260623 0 13.02 13.31 12.34 12.83 2395500 12.83 down down correct
MFIN.US Medallion Financial Corp 20260623 0 9.4 9.8 9.4 9.66 80615 9.66 up up correct
MGEE.US MGE Energy Inc 20260623 0 76.78 77.75 76.34 77.27 249600 77.27 up up correct
MGNI.US Magnite Inc 20260623 0 17.58 18.32 17.37 18 4480200 18 up up correct
MGNX.US MacroGenics Inc 20260623 0 4.57 4.94 4.555 4.69 1491011 4.69 up up correct
MGPI.US MGP Ingredients Inc 20260623 0 16.31 16.93 16.29 16.9 213600 16.9 up up correct
MGRC.US McGrath RentCorp 20260623 0 117.76 119.99 116.43 119.51 218500 119.0212 up up correct
MGTX.US MeiraGTx Holdings plc 20260623 0 11.35 11.9 11.28 11.81 1147600 11.81 up up correct
MGYR.US Magyar Bancorp Inc 20260623 0 17.75 17.9 17.75 17.9 1790 17.9 up up correct
MIDD.US The Middleby Corporation 20260623 0 164.81 166.74 162.37 163.77 811300 163.77 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260623 0 10.78 11.69 10.62 10.88 118571 10.88 up up correct
MIND.US MIND Technology Inc 20260623 0 4.98 5.12 4.93 4.98 92700 4.98
MIRM.US Mirum Pharmaceuticals Inc 20260623 0 105.48 111.36 105.18 111.07 1129100 111.07 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260623 0 1.3 1.36 1.285 1.3 1433900 1.3
MITK.US Mitek Systems Inc 20260623 0 17.19 17.82 17.19 17.32 899500 17.32 up down incorrect
MKSI.US MKS Instruments Inc 20260623 0 388.69 394.47 382.56 389.17 1640700 389.17 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260623 0 16.37 16.73 16.28 16.72 8100 16.72 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260623 0 119.32 120.37 116.66 118.17 620000 118.17 down up incorrect
MLAB.US Mesa Laboratories Inc 20260623 0 92.54 96.69 91.86 91.97 208500 91.97 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260623 0 5.31 5.45 5.26 5.42 2128100 5.42 up up correct
MLKN.US MillerKnoll Inc 20260623 0 15.65 16.26 15.64 16.06 1004600 16.06 up up correct
MMLP.US Martin Midstream Partners L.P 20260623 0 2.27 2.27 2.07 2.18 43500 2.18 down down correct
MMSI.US Merit Medical Systems Inc 20260623 0 67.02 67.79 66.45 67.27 825300 67.27 up up correct
MMYT.US MakeMyTrip Limited 20260623 0 45.65 47.08 45.63 46.57 493100 46.57 up up correct
MNDO.US MIND C.T.I. Ltd 20260623 0 0.9105 0.9699 0.9105 0.95 57666 0.95 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260623 0 71.42 72.05 69.37 70.01 857000 70.01 down down correct
MNKD.US MannKind Corporation 20260623 0 3.86 3.94 3.85 3.93 2985900 3.93 up up correct
MNOV.US MediciNova Inc 20260623 0 1.29 1.37 1.27 1.36 254100 1.36 up up correct
MNPR.US Monopar Therapeutics Inc 20260623 0 68.21 83.565 68.21 81.77 278000 81.77 up up correct
MNRO.US Monro Inc 20260623 0 15.31 15.63 15.15 15.42 759800 15.42 up up correct
MNSB.US MainStreet Bancshares Inc 20260623 0 24.24 24.66 24.21 24.51 100815 24.51 up up correct
MNSBP.US MainStreet Bancshares Inc 20260623 0 24.77 24.77 24.77 24.77 686 24.77
MNST.US Monster Beverage Corporation 20260623 0 94.88 94.88 92.62 93.69 5366100 93.69 down down correct
MNTK.US Montauk Renewables Inc 20260623 0 1.53 1.57 1.52 1.56 81800 1.56 up up correct
MNTS.US Momentus Inc 20260623 0 8.26 9.14 8.16 8.23 2129900 8.23 down down correct
MNTSW.US Momentus Inc 20260623 0 0.0247 0.03 0.0212 0.0243 110341 0.0243 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260623 0 3.96 3.97 3.81 3.81 27300 3.81 down down correct
MOMO.US Momo Inc 20260623 0 5.42 5.605 5.4 5.55 925500 5.55 up up correct
MORN.US Morningstar Inc 20260623 0 162.15 162.15 155.16 156.21 598200 155.7382 down down correct
MOTS.US Motus GI Holdings Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260623 0 21.88 23.175 19.95 21.43 42900 21.43 down down correct
MPAA.US Motorcar Parts of America Inc 20260623 0 14.92 15.25 14.7878 14.95 153836 14.95 up up correct
MPB.US Mid Penn Bancorp Inc 20260623 0 33.14 34.075 33.11 34 158083 34 up up correct
MPWR.US Monolithic Power Systems Inc 20260623 0 1443.04 1486.92 1403.36 1423.76 1636600 1421.5909 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260623 0 3.77 3.866 3.76 3.83 875075 15.32 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260623 0 0.61 0.715 0.61 0.641 1800 0.641 up up correct
MRAM.US Everspin Technologies Inc 20260623 0 23.34 24.78 22.4 22.55 2068800 22.55 down down correct
MRBK.US Meridian Corporation 20260623 0 19.18 19.62 18.62 19.55 245300 19.55 up down incorrect
MRCY.US Mercury Systems Inc 20260623 0 110 113.86 109.07 110.87 460600 110.87 up up correct
MREO.US Mereo BioPharma Group plc 20260623 0 0.322 0.338 0.32 0.322 1573900 0.322
MRKR.US Marker Therapeutics Inc 20260623 0 1.36 1.4 1.36 1.37 19500 1.37 up up correct
MRLN.US Marlin Business Services Corp 20260623 0 6.07 6.336 6 6 2238800 6 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260623 0 1.08 1.128 1.04 1.06 16800 1.06 down down correct
MRNA.US Moderna Inc 20260623 0 59.05 63.98 58.34 61 6814200 61 up up correct
MRTN.US Marten Transport Ltd 20260623 0 16.82 17.25 16.82 17.15 871000 17.15 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260623 0 5.25 5.42 5.23 5.37 1138500 5.37 up up correct
MRVL.US Marvell Technology Inc 20260623 0 278.82 290.95 276.25 279.04 46361100 278.9712 up up correct
MS.US PO 20260623 0 16.87 16.92 16.865 16.91 196072 16.6479 up up correct
MSBI.US Midland States Bancorp Inc 20260623 0 29.45 30.22 29.265 30.2 228100 30.2 up up correct
MSEX.US Middlesex Water Company 20260623 0 52.28 53.11 51.95 52.86 123700 52.86 up up correct
MSFT.US Microsoft Corporation 20260623 0 372.38 377.22 370.67 373.94 40647600 373.94 up up correct
MSGM.US Motorsport Games Inc 20260623 0 3.96 4.115 3.923 4.03 40400 4.03 up up correct
MSTR.US MicroStrategy Incorporated 20260623 0 106.54 107.76 103.52 103.84 22502900 103.84 down up incorrect
MTC.US Mmtec Inc 20260623 0 2.83 3.17 2.79 2.92 25000 2.92 up up correct
MTCH.US Match Group Inc 20260623 0 34.98 35.595 34.77 35.31 3404300 35.1225 up up correct
MTEX.US Mannatech Incorporated 20260623 0 5.37 5.37 5.22 5.37 5600 5.37
MTLS.US Materialise NV 20260623 0 6.41 6.64 6.41 6.51 107900 6.51 up up correct
MTRX.US Matrix Service Company 20260623 0 13.79 14.04 13.56 13.77 466100 13.77 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260623 0 371.44 381.74 365 372.15 2144000 372.15 up down incorrect
MU.US Micron Technology Inc 20260623 0 1080 1125 1038.5 1051.77 60243300 1051.6083 down down correct
MVBF.US MVB Financial Corp 20260623 0 27.93 28.33 27.51 28.25 43200 28.25 up up correct
MVIS.US MicroVision Inc 20260623 0 0.35 0.36 0.34 0.34 4822600 0.34 down down correct
MVST.US Microvast Holdings Inc 20260623 0 1.2 1.33 1.19 1.27 3762814 1.27 up up correct
MVSTW.US Microvast Holdings Inc 20260623 0 0.006 0.006 0.0055 0.0055 48193 0.0055 down down correct
MXCT.US MaxCyte Inc. 20260623 0 1.16 1.225 1.16 1.175 756600 1.175 up up correct
MYFW.US First Western Financial Inc 20260623 0 30.51 31.04 30.21 30.99 41700 30.99 up down incorrect
MYGN.US Myriad Genetics Inc 20260623 0 4.41 4.71 4.39 4.63 1271900 4.63 up up correct
MYPS.US Playstudios Inc 20260623 0 0.4936 0.5284 0.4936 0.515 1091758 0.515 up up correct
MYRG.US MYR Group Inc 20260623 0 457.62 475.18 445.5 468 358900 468 up down incorrect
MYSZ.US My Size Inc 20260623 0 0.446 0.47 0.427 0.464 36800 0.464 up down incorrect
NAII.US Natural Alternatives International Inc 20260623 0 2.5 2.52 2.46 2.48 50300 2.48 down down correct
NATH.US Nathan's Famous Inc 20260623 0 100.67 101 100.63 100.98 23468 100.98 up up correct
NATR.US Nature's Sunshine Products Inc 20260623 0 20.54 20.94 20.54 20.79 101000 20.79 up up correct
NAUT.US Nautilus Biotechnology Inc 20260623 0 2.28 2.395 2.26 2.33 311800 2.33 up up correct
NAVI.US Navient Corporation 20260623 0 7.98 8.07 7.9 7.98 1218600 7.98
NBIX.US Neurocrine Biosciences Inc 20260623 0 161.62 163.53 160.42 161.44 1076100 161.44 down up incorrect
NBN.US Northeast Bank 20260623 0 128.15 129.5 127.73 127.99 191500 127.99 down down correct
NBST.US Newbury Street Acquisition Corporation 20260623 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260623 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260623 0 47.29 48.18 46.825 48.1 255858 48.1 up up correct
NBTX.US Nanobiotix S.A 20260623 0 34.38 37.075 34.38 36.6 124547 36.6 up up correct
NCMI.US National CineMedia Inc 20260623 0 3.36 3.5 3.35 3.48 208200 3.48 up up correct
NCNA.US NuCana plc 20260623 0 1.78 1.96 1.67 1.73 47300 1.73 down up incorrect
NCNO.US nCino Inc 20260623 0 14.855 15.1 14.515 14.6 2571600 14.6 down down correct
NCSM.US NCS Multistage Holdings Inc 20260623 0 48.51 49.3 48.22 48.22 18066 48.22 down down correct
NCTY.US The9 Limited 20260623 0 4.91 5.1 4.91 5.02 9600 5.02 up up correct
NDAQ.US Nasdaq Inc 20260623 0 83.6 83.81 82.33 82.49 4468000 82.49 down down correct
NDLS.US Noodles & Company 20260623 0 13.5 13.91 13.5 13.67 15800 13.67 up up correct
NDRA.US ENDRA Life Sciences Inc 20260623 0 4.905 5.31 4.803 5.31 12100 5.31 up up correct
NDSN.US Nordson Corporation 20260623 0 291.37 294.43 287.03 291.07 394800 291.07 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260623 0 26.09 26.75 26.07 26.64 30322 26.3994 up up correct
NEGG.US Newegg Commerce Inc 20260623 0 16.8 17.94 16.01 16.3 104600 16.3 down down correct
NEO.US NeoGenomics Inc 20260623 0 11.14 11.68 11.13 11.47 3521900 11.47 up up correct
NEOG.US Neogen Corporation 20260623 0 8.75 9.07 8.75 8.83 2757100 8.83 up up correct
NEON.US Neonode Inc 20260623 0 1.02 1.02 0.96 0.98 344300 0.98 down down correct
NEPH.US Nephros Inc 20260623 0 3.32 3.33 3.17 3.3 2900 3.3 down down correct
NERV.US Minerva Neurosciences Inc 20260623 0 4.51 4.73 4.33 4.35 126400 4.35 down down correct
NESR.US National Energy Services Reunited Corp 20260623 0 24.38 25.35 24.1 25.07 1595000 25.07 up up correct
NEWT.US Newtek Business Services Corp 20260623 0 13.57 14.335 13.57 14.14 259601 13.95 up down incorrect
NEXI.US NexImmune Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260623 0 7.41 7.76 7.305 7.72 4391783 7.72 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260623 0 14.45 14.64 14.4 14.53 345400 14.53 up up correct
NFE.US New Fortress Energy Inc 20260623 0 0.401 0.41 0.375 0.38 5698400 0.38 down down correct
NFLX.US Netflix Inc 20260623 0 73.26 73.96 72.63 72.82 50806800 72.82 down down correct
NHTC.US Natural Health Trends Corp 20260623 0 1.62 1.67 1.61 1.66 51300 1.66 up up correct
NICE.US NICE Ltd 20260623 0 84.35 87.28 83.92 87.07 655000 87.07 up up correct
NICHX.US NICHX 20260623 0 25.97 25.97 25.97 25.97 0 25.7751
NIU.US Niu Technologies 20260623 0 2.01 2.12 1.95 1.97 582900 1.97 down down correct
NKSH.US National Bankshares Inc 20260623 0 36.01 36.81 35.86 36.66 19200 36.66 up up correct
NKTR.US Nektar Therapeutics 20260623 0 64.1 67.79 64.1 66.69 796900 66.69 up up correct
NKTX.US Nkarta Inc 20260623 0 2.68 3.18 2.676 3.03 949900 3.03 up up correct
NMFC.US New Mountain Finance Corporation 20260623 0 7.01 7.18 7 7.16 1274000 7.16 up up correct
NMIH.US NMI Holdings Inc 20260623 0 37.93 38.45 37.69 38.41 453800 38.41 up up correct
NMRD.US Nemaura Medical Inc 20260623 0 0.0001 0.0002 0.0001 0.0001 27755 0.0001
NMRK.US Newmark Group Inc 20260623 0 14.92 15.19 14.76 15.04 1183700 15.04 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260623 0 3.24 3.38 3.22 3.35 31100 3.35 up down incorrect
NNAVW.US NextNav Inc. Warrant 20260623 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260623 0 2.71 2.99 2.66 2.88 686700 2.88 up up correct
NNDM.US Nano Dimension Ltd 20260623 0 1.37 1.44 1.33 1.38 5116297 1.38 up up correct
NNOX.US Nano 20260623 0 1.59 1.67 1.5 1.51 2062637 1.51 down down correct
NODK.US NI Holdings Inc 20260623 0 15.82 16.055 15.465 15.84 18600 15.84 up up correct
NOVT.US Novanta Inc 20260623 0 150.2 153.28 148.98 151.34 422900 151.34 up up correct
NPCE.US NeuroPace Inc 20260623 0 15.32 16.085 15.32 15.92 250900 15.92 up up correct
NRC.US National Research Corporation 20260623 0 19.4 20.11 18.98 20.04 93193 19.8839 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260623 0 8.34 8.5 8.31 8.35 611300 8.35 up up correct
NRIM.US Northrim BanCorp Inc 20260623 0 25.27 26.14 25.27 26.09 181401 26.09 up up correct
NRIX.US Nurix Therapeutics Inc 20260623 0 18.49 19.119 18.39 18.86 1947300 18.86 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260623 0 3.8 3.93 3.72 3.76 800233 3.76 down down correct
NSIT.US Insight Enterprises Inc 20260623 0 106.31 111.48 106.21 110.53 439700 110.53 up up correct
NSPR.US InspireMD Inc 20260623 0 0.74 0.76 0.7 0.7 131900 0.7 down down correct
NSSC.US Napco Security Technologies Inc 20260623 0 37.22 38.31 37.05 37.49 560200 37.49 up up correct
NSYS.US Nortech Systems Incorporated 20260623 0 17.35 17.45 16.8 16.8 9700 16.8 down down correct
NTAP.US NetApp Inc 20260623 0 154.56 159.2 152.33 157.82 3274000 157.3421 up up correct
NTCT.US NetScout Systems Inc 20260623 0 40.3 41.26 40.01 40.64 511069 40.64 up up correct
NTES.US NetEase Inc 20260623 0 118.78 120.12 118 119.25 499700 119.25 up up correct
NTGR.US NETGEAR Inc 20260623 0 23.2 23.89 22.94 23.23 260542 23.23 up up correct
NTIC.US Northern Technologies International Corporation 20260623 0 8.19 8.35 8.19 8.25 3800 8.25 up up correct
NTLA.US Intellia Therapeutics Inc 20260623 0 15.43 15.93 15.06 15.25 4884000 15.25 down up incorrect
NTNX.US Nutanix Inc 20260623 0 46.915 48.46 46.86 47.89 3302500 47.89 up down incorrect
NTRA.US Natera Inc 20260623 0 225.71 240.72 224.35 234.76 2063000 234.76 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20260623 0 3.11 3.2505 3.05 3.05 21331 3.05 down down correct
NTRBW.US Nutriband Inc. Warrant 20260623 0 1.21 1.21 1.21 1.21 100 1.21
NTRS.US Northern Trust Corporation 20260623 0 174.91 177.78 173.95 176.26 811700 176.26 up up correct
NTRSO.US Northern Trust Corporation 20260623 0 18.31 18.41 18.235 18.33 39000 18.33 up up correct
NTWK.US NetSol Technologies Inc 20260623 0 4.24 4.58 4.24 4.37 11500 4.37 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260623 0 123.49 123.52 123.41 123.44 1335900 123.44 down down correct
NUWE.US Nuwellis Inc 20260623 0 0.13 0.13 0.12 0.13 70471 4.55
NVAX.US Novavax Inc 20260623 0 8.81 9.59 8.81 9 4235700 9 up down incorrect
NVCR.US NovoCure Limited 20260623 0 13.43 14.315 13.43 14.13 1752300 14.13 up up correct
NVDA.US NVIDIA Corporation 20260623 0 202.17 203.77 200 200.04 153496188 200.04 down down correct
NVEC.US NVE Corporation 20260623 0 102.1 103.62 95.81 96.52 173200 96.52 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260623 0 536.52 545.27 522.04 527.88 733300 527.88 down down correct
NVNO.US enVVeno Medical Corp 20260623 0 10.381 11.09 9.79 9.79 18800 9.79 down down correct
NVOS.US Novo Integrated Sciences Inc 20260623 0 0.0035 0.0035 0.0035 0.0035 509 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260623 0 21.666 23.69 21.01 21.4 20910700 21.4 down down correct
NVVE.US Nuvve Holding Corp 20260623 0 0.35 0.3632 0.3234 0.3367 6823 6.0606 down down correct
NWBI.US Northwest Bancshares Inc 20260623 0 14.7 14.9 14.6 14.86 1117132 14.86 up up correct
NWE.US NorthWestern Corporation 20260623 0 70.22 71.15 69.86 70.95 453200 70.95 up up correct
NWFL.US Norwood Financial Corp 20260623 0 30.7 31.66 30.7 31 90800 30.6843 up up correct
NWL.US Newell Brands Inc 20260623 0 4.99 5.22 4.8 5.12 9272400 5.12 up up correct
NWPX.US Northwest Pipe Company 20260623 0 138.1 141.63 135 138.62 179100 138.62 up up correct
NWS.US News Corporation 20260623 0 28.05 28.375 27.9 28.3 2809907 28.3 up up correct
NWSA.US News Corporation 20260623 0 24.64 25.04 24.41 24.98 6682900 24.98 up up correct
NXPI.US NXP Semiconductors N.V 20260623 0 307.56 310.36 296.04 299.94 6167800 298.926 down down correct
NXST.US Nexstar Media Group Inc 20260623 0 164.2 167.76 162.06 167.01 703700 167.01 up up correct
NXTC.US NextCure Inc 20260623 0 1.7 1.9 1.65 1.81 163700 1.81 up down incorrect
NXTP.US Nextplay Technologies Inc 20260623 0 0.0002 0.0002 0.0002 0.0002 901 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260623 0 1.53 1.639 1.53 1.57 102200 1.57 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260623 0 36.13 36.99 36.13 36.5 77500 36.5 up up correct
OCC.US Optical Cable Corporation 20260623 0 20.4 23.34 19.13 19.8 516100 19.8 down down correct
OCCI.US OFS Credit Company Inc 20260623 0 2.42 2.59 2.42 2.53 342000 2.4823 up up correct
OCFC.US OceanFirst Financial Corp 20260623 0 17.95 18.565 17.95 18.54 951879 18.54 up up correct
OCG.US Oriental Culture Holding LTD 20260623 0 1.8 1.93 1.74 1.84 86200 1.84 up up correct
OCGN.US Ocugen Inc 20260623 0 1.28 1.43 1.28 1.38 8225000 1.38 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260623 0 11.4 11.58 11.36 11.55 708800 11.55 up up correct
OCUL.US Ocular Therapeutix Inc 20260623 0 9.83 10.615 9.8 10.115 2756700 10.115 up up correct
ODFL.US Old Dominion Freight Line Inc 20260623 0 222.37 222.37 217.02 217.58 1760700 217.58 down down correct
OESX.US Orion Energy Systems Inc 20260623 0 9.56 9.81 9.13 9.53 44342 9.53 down down correct
OFED.US Oconee Federal Financial Corp 20260623 0 17.51 17.51 17.51 17.51 0 17.51
OFIX.US Orthofix Medical Inc 20260623 0 8.85 9.2 8.85 9.1 337121 9.1 up up correct
OFLX.US Omega Flex Inc 20260623 0 30.21 30.4 29.57 29.6 36900 29.6 down down correct
OFS.US OFS Capital Corporation 20260623 0 3.32 3.46 3.29 3.35 46787 3.35 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260623 0 23.72 23.84 23.72 23.72 700 23.4141
OGI.US OrganiGram Holdings Inc 20260623 0 0.96 0.985 0.951 0.951 289100 0.951 down down correct
OKTA.US Okta Inc 20260623 0 115.47 119.53 114.091 118.16 3282800 118.16 up up correct
OLB.US The OLB Group Inc 20260623 0 0.397 0.41 0.397 0.403 135200 0.403 up up correct
OLED.US Universal Display Corporation 20260623 0 89.83 91.19 85.17 85.6 640100 85.6 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260623 0 73.53 74.79 72.5 72.79 2339200 72.79 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260623 0 9.99 11.01 9.89 10.53 2368300 10.53 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260623 0 2.05 2.06 2.04 2.05 6757700 2.05
OM.US Outset Medical Inc 20260623 0 4.83 4.99 4.71 4.76 132000 4.76 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260623 0 107.84 107.94 104.98 107.66 104400 107.66 down down correct
OMCL.US Omnicell Inc 20260623 0 38.16 38.8 37.89 38.41 380600 38.41 up down incorrect
OMER.US Omeros Corporation 20260623 0 10.28 10.6 10.1 10.48 1073200 10.48 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20260623 0 0.855 0.903 0.85 0.86 512600 0.86 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20260623 0 0.1254 0.1287 0.1254 0.1287 1000 0.1287 up down incorrect
ON.US ON Semiconductor Corporation 20260623 0 123.24 124.05 116.27 117.06 15490000 117.06 down down correct
ONB.US Old National Bancorp 20260623 0 25.04 25.39 24.94 25.32 3846400 25.32 up up correct
ONCY.US Oncolytics Biotech Inc 20260623 0 0.91 0.98 0.91 0.94 977200 0.94 up up correct
ONDS.US Ondas Holdings Inc 20260623 0 8.685 8.93 8.5 8.53 45242000 8.53 down up incorrect
ONEW.US OneWater Marine Inc 20260623 0 11.18 11.67 11.01 11.035 58200 11.035 down down correct
OPBK.US OP Bancorp 20260623 0 14.49 14.8 14.39 14.69 42965 14.69 up up correct
OPCH.US Option Care Health Inc 20260623 0 21.73 22.22 21.46 21.97 2196900 21.97 up up correct
OPEN.US Opendoor Technologies Inc 20260623 0 4.2 4.37 4.18 4.2 36025200 4.2
OPHC.US OptimumBank Holdings Inc 20260623 0 5.8 5.89 5.76 5.76 30800 5.76 down down correct
OPK.US OPKO Health Inc 20260623 0 1.42 1.49 1.41 1.46 2843246 1.46 up up correct
OPRA.US Opera Limited 20260623 0 18.11 18.73 18.0502 18.28 235890 17.924 up up correct
OPRT.US Oportun Financial Corporation 20260623 0 5.36 5.59 5.335 5.55 572700 5.55 up up correct
OPRX.US OptimizeRx Corporation 20260623 0 4.61 4.82 4.54 4.54 693900 4.54 down down correct
ORGN.US Origin Materials Inc 20260623 0 0.97 1.015 0.92 0.957 152800 0.957 down down correct
ORGNW.US Origin Materials Inc Warrant 20260623 0 0.0032 0.0032 0.0032 0.0032 1273346 0.0032
ORGO.US Organogenesis Holdings Inc 20260623 0 2.42 2.45 2.32 2.43 1013100 2.43 up up correct
ORGS.US Orgenesis Inc 20260623 0 0.495 0.495 0.495 0.495 100 0.495
ORIC.US ORIC Pharmaceuticals Inc 20260623 0 8.95 9.16 8.84 8.91 1181179 8.91 down down correct
ORLY.US O'Reilly Automotive Inc 20260623 0 86.87 88 86.48 87.54 7495800 87.54 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260623 0 3.97 4.2 3.96 4.17 366117 4.17 up up correct
ORRF.US Orrstown Financial Services Inc 20260623 0 39.09 39.96 39.09 39.75 264900 39.75 up down incorrect
OSBC.US Old Second Bancorp Inc 20260623 0 22.15 22.63 21.83 22.57 307300 22.57 up down incorrect
OSIS.US OSI Systems Inc 20260623 0 217.31 220.59 213.32 215.66 152600 215.66 down up incorrect
OSPN.US OneSpan Inc 20260623 0 13.39 13.66 13.39 13.56 341300 13.56 up up correct
OSS.US One Stop Systems Inc 20260623 0 17.25 18.42 16.8 17.02 1042200 17.02 down down correct
OSUR.US OraSure Technologies Inc 20260623 0 4.12 4.29 4.11 4.24 563800 4.24 up up correct
OSW.US OneSpaWorld Holdings Limited 20260623 0 26.87 28.18 26.49 28.1 752100 28.1 up up correct
OTEX.US Open Text Corporation 20260623 0 20.23 21.21 20.07 21.16 2731100 21.16 up up correct
OTLK.US Outlook Therapeutics Inc 20260623 0 1.74 1.87 1.69 1.7 10792100 1.7 down down correct
OTLY.US Oatly Group AB 20260623 0 8.17 8.42 8.17 8.29 69800 8.29 up up correct
OTTR.US Otter Tail Corporation 20260623 0 88.35 89.54 88.05 88.13 206300 88.13 down down correct
OVBC.US Ohio Valley Banc Corp 20260623 0 47.87 49.71 47.52 49.48 120700 49.1865 up up correct
OVID.US Ovid Therapeutics Inc 20260623 0 2.2 2.33 2.19 2.32 2421900 2.32 up up correct
OVLY.US Oak Valley Bancorp 20260623 0 33.07 34.12 33 34.04 31200 34.04 up up correct
OWSCX.US OWSCX 20260623 0 19.37 19.37 19.37 19.37 0 18.9198
OXBR.US Oxbridge Re Holdings Limited 20260623 0 0.89 0.9999 0.8708 0.95 54438 0.95 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260623 0 0.1072 0.1072 0.1072 0.1072 85846 0.1072
OXLC.US Oxford Lane Capital Corp 20260623 0 8.14 8.35 8.11 8.32 1084800 8.1351 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260623 0 24.5 24.5 24.256 24.425 2900 24.425 down down correct
OXLCM.US Oxford Lane Capital Corp 20260623 0 24.89 24.95 24.66 24.8 19462 24.6303 down down correct
OXLCP.US Oxford Lane Capital Corp 20260623 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260623 0 1.17 1.29 1.17 1.28 1594900 1.2515 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260623 0 24.042 24.12 23.91 24.12 2500 23.7788 up up correct
OZK.US Bank OZK 20260623 0 49.85 50.69 49.6 50.62 716500 50.1405 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260623 0 16.14 16.185 16.12 16.18 13700 16.18 up up correct
PAA.US Plains All American Pipeline L.P 20260623 0 21.41 21.96 21.31 21.91 1693400 21.91 up up correct
PAAS.US Pan American Silver Corp 20260623 0 46.47 47.21 45.9 46.22 4359500 46.22 down down correct
PACB.US Pacific Biosciences of California Inc 20260623 0 1.3 1.37 1.3 1.31 4911200 1.31 up up correct
PAGP.US Plains GP Holdings L.P 20260623 0 23.22 23.87 23.22 23.83 972500 23.83 up up correct
PAHC.US Phibro Animal Health Corporation 20260623 0 31.07 32.01 30.46 30.53 198259 30.53 down down correct
PALI.US Palisade Bio Inc 20260623 0 1.82 2.03 1.82 1.94 2821000 1.94 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260623 0 7.53 7.685 7.51 7.58 364900 7.58 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260623 0 285.72 292.14 282.52 290.92 5430500 290.92 up up correct
PASG.US Passage Bio Inc 20260623 0 5.68 6.25 5.544 6.12 97300 6.12 up up correct
PATK.US Patrick Industries Inc 20260623 0 85.73 87.52 85.44 87.17 519600 87.17 up down incorrect
PAVM.US PAVmed Inc 20260623 0 4.83 4.83 4.421 4.68 7600 4.68 down up incorrect
PAX.US Patria Investments Limited 20260623 0 11.13 11.269 10.93 11.03 963400 11.03 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260623 0 7.02 7.06 7.02 7.06 6395100 7.06 up down incorrect
PAYS.US PaySign Inc 20260623 0 7.29 7.59 7.2 7.44 416600 7.44 up down incorrect
PAYX.US Paychex Inc 20260623 0 97.91 98.85 97.55 97.99 4562300 97.99 up up correct
PBFS.US Pioneer Bancorp Inc 20260623 0 17.17 18.24 16.66 17.04 17000 17.04 down down correct
PBHC.US Pathfinder Bancorp Inc 20260623 0 15.78 17.07 15.78 16.1 14137 16.0003 up up correct
PBLA.US Panbela Therapeutics Inc 20260623 0 0.005 0.005 0.005 0.005 0 0.005
PBYI.US Puma Biotechnology Inc 20260623 0 7.64 8.08 7.57 8.04 440200 8.04 up up correct
PCAR.US PACCAR Inc 20260623 0 120.03 120.03 116.76 116.78 3336700 116.78 down down correct
PCB.US PCB Bancorp 20260623 0 26.79 27.25 26.68 27.14 51109 27.14 up up correct
PCRX.US Pacira BioSciences Inc 20260623 0 22.9 23.64 22.81 23.51 408100 23.51 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260623 0 2.053 2.16 2 2.02 96300 2.02 down down correct
PCT.US PureCycle Technologies Inc 20260623 0 8.1 8.475 8.05 8.29 4861600 8.29 up up correct
PCTTU.US PureCycle Technologies Inc 20260623 0 9.81 11 8.99 10.89 1700 10.89 up up correct
PCTTW.US PureCycle Technologies Inc 20260623 0 2.3 3.8 2.3 2.99 20606 2.99 up up correct
PCTY.US Paylocity Holding Corporation 20260623 0 101.54 103.3 99.94 100.89 840000 100.89 down down correct
PCVX.US Vaxcyte Inc 20260623 0 52 53.33 51.49 51.96 1211000 51.96 down down correct
PCYO.US Pure Cycle Corporation 20260623 0 11.19 11.435 11.03 11.05 76100 11.05 down down correct
PDD.US Pinduoduo Inc 20260623 0 76.95 77.5 75.7 76.56 9089200 76.56 down up incorrect
PDEX.US Pro 20260623 0 63.87 65.45 62.67 63.39 80420 63.39 down up incorrect
PDFS.US PDF Solutions Inc 20260623 0 60.21 63 59.76 60.54 502824 60.54 up up correct
PDLB.US PDL Community Bancorp 20260623 0 19.36 19.69 19.25 19.67 77300 19.67 up up correct
PDSB.US PDS Biotechnology Corporation 20260623 0 0.884 0.975 0.884 0.912 356600 0.912 up up correct
PDSKX.US PDSKX 20260623 0 28.09 28.09 28.09 28.09 0 28.09
PDSRX.US PDSRX 20260623 0 27.83 27.83 27.83 27.83 0 27.83
PDSYX.US PDSYX 20260623 0 28.52 28.52 28.52 28.52 0 28.52
PEB.US PH 20260623 0 18.52 18.52 18.2 18.5 1988 18.1428 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260623 0 43 44.56 43 44.01 43567 44.01 up up correct
PEBO.US Peoples Bancorp Inc 20260623 0 36.68 37.33 36.6 37.3 209600 37.3 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260623 0 41.35 41.88 41.255 41.79 1173400 41.6834 up up correct
PEGA.US Pegasystems Inc 20260623 0 29.78 30.13 29.04 29.84 3670100 29.8101 up up correct
PENN.US Penn National Gaming Inc 20260623 0 20.7 21.06 20.44 20.5 2823100 20.5 down down correct
PEP.US PepsiCo Inc 20260623 0 143.68 143.68 140.87 142.05 7589000 142.05 down down correct
PERI.US Perion Network Ltd 20260623 0 8.48 8.74 8.48 8.73 844500 8.73 up up correct
PESI.US Perma 20260623 0 10.9 11.54 10.88 11.09 579700 11.09 up up correct
PETS.US PetMed Express Inc 20260623 0 1.76 1.84 1.76 1.83 16500 1.83 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260623 0 0.7669 0.825 0.7669 0.825 3102 0.825 up up correct
PETZ.US TDH Holdings Inc 20260623 0 1.34 1.4 1.34 1.35 4500 1.35 up up correct
PFALX.US PFALX 20260623 0 6.84 6.84 6.84 6.84 0 6.7873
PFBC.US Preferred Bank 20260623 0 99.75 101.85 99.2 101.78 158700 101.0228 up up correct
PFFLX.US PFFLX 20260623 0 6.84 6.84 6.84 6.84 0 6.7883
PFG.US Principal Financial Group Inc 20260623 0 111.07 112.45 110.72 112.36 1067400 112.36 up up correct
PFIS.US Peoples Financial Services Corp 20260623 0 62.77 64.42 61.37 64.24 49300 64.24 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260623 0 7.2 7.5 7.2 7.41 1101300 7.324 up down incorrect
PFX.US Phenixfin Corporation 20260623 0 43.4 43.4 43.4 43.4 19 43.4
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260623 0 23.985 23.985 23.945 23.945 1000 23.6098 down down correct
PGC.US Peapack 20260623 0 44.77 45.88 44.23 45.8 186700 45.8 up up correct
PGEN.US Precigen Inc 20260623 0 5.29 5.59 5.27 5.36 5246900 5.36 up up correct
PGNY.US Progyny Inc 20260623 0 26.5 26.775 26.325 26.63 1276800 26.63 up up correct
PHAR.US Pharming Group NV 20260623 0 13.26 13.38 12.835 12.87 7300 12.87 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260623 0 10.9 11.16 10.755 10.86 605000 10.86 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260623 0 1.04 1.07 1.04 1.04 283100 1.04
PHUN.US Phunware Inc 20260623 0 1.86 1.92 1.86 1.89 94400 1.89 up up correct
PHVS.US Pharvaris N.V 20260623 0 32.95 33.7125 32.055 33.19 326668 33.19 up up correct
PI.US Impinj Inc 20260623 0 126.79 129.58 124.65 125.22 355800 125.22 down down correct
PIIVX.US PIIVX 20260623 0 52.39 52.39 52.39 52.39 0 52.39
PINC.US Premier Inc 20260623 0 50.0749 50.0749 50.0749 50.0749 62 49.9009
PKBK.US Parke Bancorp Inc 20260623 0 31.93 32.67 31.49 32.62 85209 32.4273 up up correct
PKOH.US Park 20260623 0 35.98 36.89 35.61 36.43 113200 36.43 up up correct
PLAB.US Photronics Inc 20260623 0 31.82 32.65 31.27 31.55 1197600 31.55 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260623 0 10.77 11.42 10.72 11.27 1867000 11.27 up up correct
PLBC.US Plumas Bancorp 20260623 0 55.91 57.63 55.85 57.5 51000 57.5 up up correct
PLBY.US PLBY Group Inc 20260623 0 1.45 1.51 1.43 1.5 1018605 1.5 up up correct
PLCE.US The Children's Place Inc 20260623 0 3.05 3.2 3.02 3.05 341200 3.05
PLMR.US Palomar Holdings Inc 20260623 0 113.54 117.455 113.38 116.08 185600 116.08 up up correct
PLPC.US Preformed Line Products Company 20260623 0 385.02 396.3 368.19 383.47 88300 383.2739 down down correct
PLRX.US Pliant Therapeutics Inc 20260623 0 1.15 1.175 1.15 1.16 503724 1.16 up up correct
PLSE.US Pulse Biosciences Inc 20260623 0 25.28 26.575 25.205 25.95 180100 25.95 up up correct
PLTK.US Playtika Holding Corp 20260623 0 3.56 3.965 3.545 3.95 3249900 3.95 up up correct
PLUG.US Plug Power Inc 20260623 0 2.66 2.83 2.62 2.71 49242700 2.71 up up correct
PLUS.US ePlus inc 20260623 0 78.81 80.1 77.79 79.2 221700 79.2 up up correct
PLXS.US Plexus Corp 20260623 0 290.78 293.94 283.5 288.59 332100 288.59 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260623 0 0.76 0.8 0.76 0.7763 78200 0.7763 up up correct
PMFLX.US PMFLX 20260623 0 10.15 10.15 10.15 10.15 0 10.1142
PMT.US PC 20260623 0 17.94 17.95 17.785 17.875 12308 17.875 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260623 0 18.1 18.59 17.97 18.32 16500 18.32 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260623 0 1.16 1.26 1.16 1.21 678000 1.21 up up correct
PNBK.US Patriot National Bancorp Inc 20260623 0 1.07 1.12 1.06 1.1 338200 1.1 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260623 0 96.38 96.99 95.5101 96.03 1407884 96.03 down up incorrect
PNNT.US PennantPark Investment Corporation 20260623 0 3.32 3.47 3.32 3.45 555600 3.4091 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260623 0 175.46 176.75 167.72 172.66 45200 172.66 down down correct
PNTG.US The Pennant Group Inc 20260623 0 33.78 34.385 33.56 34.23 290600 34.23 up up correct
PODD.US Insulet Corporation 20260623 0 143 145.74 141.4 143.9 1854800 143.9 up up correct
POLA.US Polar Power Inc 20260623 0 1.85 1.92 1.76 1.81 160337 1.81 down up incorrect
POOL.US Pool Corporation 20260623 0 193.62 197.78 193.33 194.84 567400 194.84 up up correct
POW.US Powered Brands 20260623 0 31.8 32.057 30.07 30.34 111700 30.34 down up incorrect
POWI.US Power Integrations Inc 20260623 0 81.47 85 80.2 80.57 1085100 80.57 down down correct
POWL.US Powell Industries Inc 20260623 0 287.55 302.43 280 291.5 1081900 291.5 up up correct
POWW.US AMMO Inc 20260623 0 2.2 2.46 2.17 2.25 4447100 2.25 up up correct
POWWP.US AMMO Inc 20260623 0 23.905 23.96 23.7 23.96 3100 23.96 up up correct
PPBT.US Purple Biotech Ltd 20260623 0 1.8 1.8 1.7 1.77 39500 1.77 down down correct
PPC.US Pilgrim's Pride Corporation 20260623 0 27.25 27.92 26.89 27.72 2006400 27.72 up up correct
PPIH.US Perma 20260623 0 27.66 27.8 26.92 27.09 62400 27.09 down down correct
PPSI.US Pioneer Power Solutions Inc 20260623 0 4.19 4.45 4.11 4.18 118553 4.18 down down correct
PPTA.US Midas Gold Corp. 20260623 0 22.64 23.29 22.15 22.33 1524400 22.33 down up incorrect
PRAA.US PRA Group Inc 20260623 0 16.01 17.62 15.87 17.6 873300 17.6 up up correct
PRAX.US Praxis Precision Medicines Inc 20260623 0 298.5 308.01 296.36 305.37 519300 305.37 up up correct
PRCH.US Porch Group Inc 20260623 0 11.95 12.95 11.88 12.9 1683000 12.9 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260623 0 21.26 21.5 19.92 20.6 2025900 20.6 down down correct
PRDO.US Perdoceo Education Corporation 20260623 0 32.99 33.32 32.42 32.72 504600 32.72 down up incorrect
PRFX.US PainReform Ltd 20260623 0 1.54 1.55 1.45 1.45 201787 1.45 down down correct
PRGS.US Progress Software Corporation 20260623 0 28.19 28.91 28 28.84 529500 28.84 up up correct
PRIM.US Primoris Services Corporation 20260623 0 66.25 86.58 65 84.95 9913189 84.8801 up up correct
PRIVX.US Sharespost 100 Fund 20260623 0 51.41 51.41 51.41 51.41 0 51.41
PRLD.US Prelude Therapeutics Incorporated 20260623 0 4.25 4.425 4.12 4.38 454300 4.38 up up correct
PRLVX.US PRLVX 20260623 0 50.37 50.37 50.37 50.37 0 50.37
PROF.US Profound Medical Corp 20260623 0 6.5 6.72 6.445 6.52 46500 6.52 up up correct
PROV.US Provident Financial Holdings Inc 20260623 0 17 17.11 16.91 17.11 4000 17.11 up up correct
PRPH.US ProPhase Labs Inc 20260623 0 0.0759 0.1211 0.0759 0.11 164727 0.11 up up correct
PRPL.US Purple Innovation Inc 20260623 0 0.4154 0.4325 0.401 0.4201 4677 10.5025 up down incorrect
PRPO.US Precipio Inc 20260623 0 23.21 23.99 22.76 23.2 74300 23.2 down down correct
PRQR.US ProQR Therapeutics N.V 20260623 0 1.81 1.98 1.81 1.89 864617 1.89 up up correct
PRTA.US Prothena Corporation plc 20260623 0 9.12 9.77 9.12 9.55 458044 9.55 up up correct
PRTC.US PureTech Health plc 20260623 0 17.282 17.282 17.282 17.282 0 17.282
PRTH.US Priority Technology Holdings Inc 20260623 0 6.94 7.225 6.89 7.05 461900 7.05 up up correct
PRTS.US CarParts.com Inc 20260623 0 6.24 6.2698 6.06 6.23 12104 6.23 down down correct
PRVA.US Privia Health Group Inc 20260623 0 23.67 23.93 23.67 23.74 880700 23.74 up up correct
PSA.US PQ 20260623 0 15.13 15.2602 15.13 15.175 3860 15.175 up down incorrect
PSEC.US Prospect Capital Corporation 20260623 0 2.23 2.3 2.2 2.27 8316500 2.235 up up correct
PSHG.US Performance Shipping Inc 20260623 0 1.7 1.74 1.68 1.7 39400 1.7
PSMT.US PriceSmart Inc 20260623 0 182.07 187.51 181.76 185.66 464500 185.66 up up correct
PSNL.US Personalis Inc 20260623 0 9.88 10.56 9.76 10.06 1881700 10.06 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260623 0 17.62 17.62 17.62 17.62 0 17.62
PSTV.US Plus Therapeutics Inc 20260623 0 3.91 4.26 3.91 4.08 152100 4.08 up up correct
PTC.US PTC Inc 20260623 0 117.31 118.05 112 112.33 1977900 112.33 down down correct
PTCT.US PTC Therapeutics Inc 20260623 0 81.05 83.05 80.296 82.13 2307200 82.13 up up correct
PTEN.US Patterson 20260623 0 10.08 10.22 10.02 10.07 4646600 10.07 down down correct
PTGX.US Protagonist Therapeutics Inc 20260623 0 114.66 119.85 114.56 118.96 700500 118.96 up up correct
PTIX.US Protagenic Therapeutics Inc 20260623 0 0.45 0.45 0.45 0.45 0 0.45
PTLO.US Portillo's Inc. Class A Common Stock 20260623 0 4.09 4.145 4.05 4.06 1042800 4.06 down down correct
PTON.US Peloton Interactive Inc 20260623 0 5.34 5.5 5.285 5.44 8339000 5.44 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260623 0 0.006 0.007 0.006 0.006 26500 0.006
PUBM.US PubMatic Inc 20260623 0 11.3 11.58 11.15 11.51 337700 11.51 up up correct
PUCK.US Goal Acquisitions Corp 20260623 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260623 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260623 0 1.52 1.52 1.44 1.5 52700 1.5 down down correct
PWP.US Perella Weinberg Partners 20260623 0 16.06 16.35 15.9 16.11 1258800 16.11 up down incorrect
PXLW.US Pixelworks Inc 20260623 0 6 6.1 5.76 5.9 71100 5.9 down up incorrect
PXS.US Pyxis Tankers Inc 20260623 0 4.45 4.59 4.4 4.57 20700 4.57 up up correct
PYPD.US PolyPid Ltd 20260623 0 5.05 5.12 4.92 4.99 272000 4.99 down down correct
PYPL.US PayPal Holdings Inc 20260623 0 42.13 42.47 41.65 41.7 13930000 41.7 down down correct
PYXS.US Pyxis Oncology Inc. 20260623 0 2.08 2.26 2.07 2.1 407900 2.1 up up correct
PZZA.US Papa John's International Inc 20260623 0 34.48 35.75 34.16 35.32 807000 35.32 up up correct
QCOM.US QUALCOMM Incorporated 20260623 0 207.34 209.18 198.44 204.13 23781900 204.13 down down correct
QCRH.US QCR Holdings Inc 20260623 0 95.17 95.87 94.23 95.54 145185 95.54 up up correct
QDEL.US Quidel Corporation 20260623 0 12.16 12.55 11.93 11.94 1141700 11.94 down down correct
QFIN.US 360 DigiTech Inc 20260623 0 15.14 15.45 14.96 15.13 889700 15.13 down down correct
QH.US Quhuo Limited 20260623 0 7.89 8.63 6.922 7.34 148100 7.34 down down correct
QLYS.US Qualys Inc 20260623 0 110.4 114.82 110.4 112.33 563900 112.33 up up correct
QMCO.US Quantum Corporation 20260623 0 13.37 14.15 13.2 13.81 733100 13.81 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260623 0 4.2 5.07 3.25 3.25 3750300 3.25 down down correct
QNST.US QuinStreet Inc 20260623 0 12.91 13.4 12.91 13.16 453570 13.16 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260623 0 29.34 29.69 29 29.25 71800 29.25 down down correct
QRHC.US Quest Resource Holding Corporation 20260623 0 1.42 1.45 1.35 1.38 47500 1.38 down down correct
QRVO.US Qorvo Inc 20260623 0 98.47 100.9 97.74 99.6 1605900 99.6 up up correct
QSI.US Quantum 20260623 0 0.91 0.93 0.88 0.88 5546400 0.88 down down correct
QTRX.US Quanterix Corporation 20260623 0 3.43 3.64 3.19 3.22 1123100 3.22 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260623 0 10.39 11.23 10.21 10.49 22835500 10.49 up up correct
QUIK.US QuickLogic Corporation 20260623 0 20.75 21.85 19.85 19.935 592088 19.935 down down correct
QURE.US uniQure N.V 20260623 0 44.47 49.58 44.47 49.04 3439200 49.04 up up correct
RAIL.US FreightCar America Inc 20260623 0 9.06 9.36 8.64 9.26 204100 9.26 up up correct
RAIN.US Rain Therapeutics Inc 20260623 0 1.92 2.31 1.805 2.23 56400 2.23 up up correct
RAND.US Rand Capital Corporation 20260623 0 10.21 10.48 10.21 10.48 2215 10.48 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260623 0 0.766 0.799 0.75 0.755 413700 0.755 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260623 0 28.58 29.39 28.5 28.76 2043000 28.76 up up correct
RAVE.US RAVE Restaurant Group Inc 20260623 0 3.25 3.32 3.25 3.27 6200 3.27 up up correct
RBB.US RBB Bancorp 20260623 0 25.65 25.93 25.15 25.85 283800 25.85 up up correct
RBBN.US Ribbon Communications Inc 20260623 0 2.45 2.48 2.4 2.4 416100 2.4 down down correct
RBCAA.US Republic Bancorp Inc 20260623 0 85.74 87.37 84.855 87.14 141581 87.14 up up correct
RBCN.US Rubicon Technology Inc 20260623 0 5.45 5.77 5.45 5.77 400 5.77 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260623 0 16.8 17.268 16.8 17.23 112878 12.3336 up up correct
RCAT.US Red Cat Holdings Inc 20260623 0 10.35 10.725 10.11 10.18 7034000 10.18 down down correct
RCEL.US AVITA Medical Inc 20260623 0 3.99 4.06 3.77 3.92 432500 3.92 down down correct
RCILX.US RCILX 20260623 0 8.88 8.88 8.88 8.88 0 8.88
RCKT.US Rocket Pharmaceuticals Inc 20260623 0 3.4 3.63 3.39 3.47 2077100 3.47 up up correct
RCKY.US Rocky Brands Inc 20260623 0 40.73 41.35 40.21 40.51 48049 40.51 down down correct
RCMT.US RCM Technologies Inc 20260623 0 27.23 27.85 26.73 27.79 62700 27.79 up up correct
RCON.US Recon Technology Ltd 20260623 0 0.51 0.51 0.43 0.43 100900 0.43 down down correct
RDCM.US RADCOM Ltd 20260623 0 12.62 12.83 12.53 12.54 128700 12.54 down down correct
RDHL.US RedHill Biopharma Ltd 20260623 0 0.835 0.94 0.83 0.926 126500 0.926 up down incorrect
RDI.US Reading International Inc 20260623 0 1.29 1.35 1.29 1.32 16000 1.32 up up correct
RDNT.US RadNet Inc 20260623 0 56.22 57.48 55.525 56.2 640800 56.2 down down correct
RDVT.US Red Violet Inc 20260623 0 54.55 56.28 54.13 55.72 177100 55.72 up up correct
RDWR.US Radware Ltd 20260623 0 27.61 28.68 27.46 28.17 146000 28.17 up up correct
REAL.US The RealReal Inc 20260623 0 11.98 12.65 11.85 12.21 4629200 12.21 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260623 0 1.72 1.78 1.71 1.75 2483807 1.75 up up correct
REE.US REE Automotive Ltd. 20260623 0 0.235 0.248 0.221 0.223 89200 0.223 down down correct
REED.US Reed's Inc 20260623 0 1.3 1.3 1.24 1.26 8300 1.26 down down correct
REFR.US Research Frontiers Incorporated 20260623 0 0.62 0.63 0.61 0.61 10400 0.61 down down correct
REG.US Regency Centers Corporation 20260623 0 77.79 78.81 77.76 78.67 1275800 78.67 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260623 0 607.92 621.79 607.92 618.03 1279700 618.03 up down incorrect
REKR.US Rekor Systems Inc 20260623 0 0.65 0.68 0.633 0.652 1558800 0.652 up down incorrect
RELL.US Richardson Electronics Ltd 20260623 0 17.86 18.31 17.51 17.82 126000 17.82 down down correct
RELY.US Remitly Global Inc. Common Stock 20260623 0 20.57 21 20.265 20.4 2636900 20.4 down down correct
REPL.US Replimune Group Inc 20260623 0 10.88 12.23 10.86 11.42 2964100 11.42 up up correct
RETO.US ReTo Eco 20260623 0 2.6 2.72 2.5914 2.6301 9029 2.6301 up up correct
REYN.US Reynolds Consumer Products Inc 20260623 0 23.995 24.76 23.87 24.49 1262800 24.49 up up correct
RFIL.US RF Industries Ltd 20260623 0 20.3 22.3 19.652 21.12 646461 21.12 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260623 0 10.67 12 10.48 11.08 261700 11.08 up up correct
RGCO.US RGC Resources Inc 20260623 0 24.33 24.5 24.02 24.44 7800 24.2392 up up correct
RGEN.US Repligen Corporation 20260623 0 128.16 130.73 124.85 126.37 856500 126.37 down down correct
RGLD.US Royal Gold Inc 20260623 0 208.61 212.74 206.19 206.61 581800 206.1163 down down correct
RGNX.US REGENXBIO Inc 20260623 0 8.94 10.34 8.94 9.95 2968600 9.95 up up correct
RGP.US Resources Connection Inc 20260623 0 4.07 4.35 4 4.17 848829 4.17 up up correct
RIBT.US RiceBran Technologies 20260623 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260623 0 27.09 27.29 26.56 26.91 38200 26.91 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260623 0 35.85 36.5 35.55 35.61 257499 35.61 down down correct
RILY.US B. Riley Financial Inc 20260623 0 9.06 9.37 8.65 8.69 659000 8.69 down down correct
RILYN.US B. Riley Financial Inc 20260623 0 25 25 24.96 24.98 20600 24.5753 down down correct
RILYP.US B. Riley Financial Inc 20260623 0 16.04 16.1 16.01 16.1 2500 16.1 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260623 0 21.56 21.56 21.27 21.35 17400 20.9662 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260623 0 19.68 19.8775 19.425 19.55 19922 19.2158 down down correct
RIOT.US Riot Blockchain Inc 20260623 0 27.1 29.55 26.75 28.69 11311600 28.69 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260623 0 14.97 15.295 14.81 14.89 24290300 14.89 down down correct
RKDA.US Arcadia Biosciences Inc 20260623 0 0.75 0.75 0.67 0.722 76100 0.722 down down correct
RKLB.US Rocket Lab USA Inc. 20260623 0 96.02 101.73 94.885 95.12 22306700 95.12 down down correct
RLAY.US Relay Therapeutics Inc 20260623 0 16.645 17.7 16.645 17.44 5390200 17.44 up up correct
RLMD.US Relmada Therapeutics Inc 20260623 0 6.74 7.02 6.66 6.77 1674457 6.77 up up correct
RLYB.US Rallybio Corporation Common Stock 20260623 0 15.8 15.91 15.63 15.7 62000 15.7 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260623 0 14.75 15.25 14.655 15.22 60800 15.22 up up correct
RMBS.US Rambus Inc 20260623 0 129.81 133.75 126.9 128.21 3659700 128.21 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260623 0 1.51 1.63 1.4 1.59 258900 1.59 up down incorrect
RMNI.US Rimini Street Inc 20260623 0 4.05 4.18 4.05 4.17 267200 4.17 up down incorrect
RMR.US The RMR Group Inc 20260623 0 20.44 20.855 20.342 20.74 216100 20.2878 up down incorrect
RMTI.US Rockwell Medical Inc 20260623 0 0.6615 0.6855 0.66 0.6675 16197 6.675 up up correct
RNA.US Avidity Biosciences Inc 20260623 0 12.89 13.14 12.76 12.81 242376 12.81 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260623 0 4.8329 4.9373 4.6001 4.855 5469 4.855 up up correct
RNST.US Renasant Corporation 20260623 0 42.1 42.81 42.1 42.75 648700 42.75 up up correct
RNW.US Renew Energy Global PLC 20260623 0 6.36 6.39 6.18 6.18 1231100 6.18 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260623 0 0.0033 0.0033 0.0033 0.0033 7962 0.0033
RNXT.US RenovoRx Inc. Common Stock 20260623 0 0.889 0.93 0.889 0.911 163600 0.911 up up correct
ROAD.US Construction Partners Inc 20260623 0 124.12 126.31 120 123.05 484900 123.05 down down correct
ROCK.US Gibraltar Industries Inc 20260623 0 40.01 40.43 39.31 39.32 356000 39.32 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260623 0 31.05 32.8 30.7 32.21 7365000 32.21 up up correct
ROKU.US Roku Inc 20260623 0 135.14 136.24 134.9 135.055 6717900 135.055 down down correct
ROOT.US Root Inc 20260623 0 50.74 52.45 50.74 52.18 174200 52.18 up up correct
ROST.US Ross Stores Inc 20260623 0 233.11 234.99 227.62 229.05 3526600 229.05 down down correct
RPAY.US Repay Holdings Corporation 20260623 0 3.17 3.275 3.16 3.16 412700 3.16 down down correct
RPD.US Rapid7 Inc 20260623 0 6.35 6.855 6.35 6.73 2440300 6.73 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260623 0 1.72 1.74 1.68 1.69 263600 1.69 down down correct
RPRX.US Royalty Pharma plc 20260623 0 53.58 55.5 53.31 55.35 4896200 55.35 up up correct
RRBI.US Red River Bancshares Inc 20260623 0 89.24 90.94 89.2 90.53 89500 90.53 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260623 0 5.59 5.99 5.59 5.9 427500 5.9 up up correct
RRR.US Red Rock Resorts Inc 20260623 0 60.41 61.63 60.265 61.02 457000 61.02 up up correct
RSSS.US Research Solutions Inc 20260623 0 2.21 2.26 2.21 2.25 58800 2.25 up up correct
RSVR.US Reservoir Media Inc 20260623 0 10.19 10.26 10.1 10.21 25300 10.21 up up correct
RSVRW.US Reservoir Media Management Inc 20260623 0 0.145 0.145 0.145 0.145 0 0.145
RUN.US Sunrun Inc 20260623 0 13.11 13.415 12.77 12.81 6488400 12.81 down down correct
RUSHA.US Rush Enterprises Inc 20260623 0 69.71 70.65 69.41 69.59 441800 69.59 down down correct
RUSHB.US Rush Enterprises Inc 20260623 0 73.03 73.03 71.8 71.94 84200 71.94 down down correct
RVMD.US Revolution Medicines Inc 20260623 0 163.3 171.25 163.05 169.51 3123800 169.51 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260623 0 0.698 0.7 0.61 0.695 42743 0.695 down down correct
RVSB.US Riverview Bancorp Inc 20260623 0 5.59 5.81 5.58 5.72 81500 5.6983 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260623 0 5.32 5.5 5.32 5.39 646600 5.39 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260623 0 3.095 3.27 3.09 3.16 11169400 3.16 up up correct
RXST.US RxSight Inc. Common Stock 20260623 0 4.89 5.2799 4.89 5.22 865479 5.22 up up correct
RXT.US Rackspace Technology Inc 20260623 0 6.64 7.8001 6.64 7.27 18810750 7.27 up up correct
RYAAY.US Ryanair Holdings plc 20260623 0 61.69 62.64 61.46 62.36 588900 62.36 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260623 0 101 107 99.49 106.19 1289000 106.19 up down incorrect
RZLT.US Rezolute Inc 20260623 0 5.04 5.26 4.87 4.89 1652600 4.89 down up incorrect
SABR.US Sabre Corporation 20260623 0 1.8 1.81 1.73 1.75 4543100 1.75 down up incorrect
SABS.US SAB Biotherapeutics Inc 20260623 0 3.83 4 3.8 3.87 395200 3.87 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20260623 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260623 0 70.7 72.99 70.7 72.74 183800 72.74 up up correct
SAIA.US Saia Inc 20260623 0 437.29 440.16 430.12 430.87 296500 430.87 down down correct
SALM.US Salem Media Group Inc 20260623 0 0.96 0.9698 0.959 0.9698 166212 0.9698 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260623 0 10.3 10.4 10.22 10.22 25100 10.22 down down correct
SANA.US Sana Biotechnology Inc 20260623 0 3.28 3.48 3.28 3.35 2862900 3.35 up up correct
SANM.US Sanmina Corporation 20260623 0 243 252.75 239.57 247.04 822700 247.04 up up correct
SATS.US EchoStar Corporation 20260623 0 103.41 105.38 100.32 103.915 11744138 103.915 up up correct
SBAC.US SBA Communications Corporation 20260623 0 189.07 190.49 187.51 189.59 690800 189.59 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260623 0 31.24 31.77 31.2 31.7 683100 31.7 up up correct
SBET.US Sharplink Gaming Ltd 20260623 0 5.08 5.13 4.95 4.97 10811900 4.97 down down correct
SBFG.US SB Financial Group Inc 20260623 0 22.93 23.29 22.8 23.15 40300 23.15 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260623 0 13.59 13.99 13.59 13.97 339320 13.97 up up correct
SBLK.US Star Bulk Carriers Corp 20260623 0 26.52 27.13 26.5 26.98 990882 26.98 up up correct
SBNY.US Signature Bank 20260623 0 0.45 0.45 0.45 0.45 500 0.45
SBRA.US Sabra Health Care REIT Inc 20260623 0 18.09 18.67 18.09 18.63 3328900 18.63 up up correct
SBSI.US Southside Bancshares Inc 20260623 0 33.9 34.6 33.85 34.49 121600 34.49 up up correct
SBUX.US Starbucks Corporation 20260623 0 100.46 101.33 99.25 101.05 6001600 101.05 up up correct
SCHL.US Scholastic Corporation 20260623 0 42.52 43.34 42.42 42.47 308100 42.47 down down correct
SCKT.US Socket Mobile Inc 20260623 0 0.62 0.67 0.54 0.59 225900 0.59 down down correct
SCOR.US comScore Inc 20260623 0 7.09 7.2929 6.88 6.89 9989 6.89 down down correct
SCPS.US Scopus BioPharma Inc 20260623 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260623 0 49 49.935 48.52 49.19 183533 49.19 up up correct
SCVL.US Shoe Carnival Inc 20260623 0 15.89 16.1 15.19 15.25 477734 15.0782 down down correct
SCYX.US SCYNEXIS Inc 20260623 0 3.68 3.98 3.68 3.82 76803 3.82 up up correct
SDGR.US Schrödinger Inc 20260623 0 14.98 15.71 14.924 15.04 1213000 15.04 up up correct
SEAC.US SeaChange International Inc 20260623 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260623 0 7.38 7.99 7.38 7.71 69000 7.71 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260623 0 0.049 0.059 0.03 0.045 17600 0.045 down down correct
SEDG.US SolarEdge Technologies Inc 20260623 0 54.53 56.01 51.888 52.36 3099800 52.36 down down correct
SEED.US Origin Agritech Limited 20260623 0 1.04 1.06 0.99 0.99 7100 0.99 down down correct
SEER.US Seer Inc 20260623 0 1.76 1.78 1.72 1.73 115273 1.73 down down correct
SEIC.US SEI Investments Company 20260623 0 90.93 91.5 89.72 90.21 578300 90.21 down down correct
SELF.US Global Self Storage Inc 20260623 0 5.18 5.18 5.11 5.18 24900 5.18
SENEA.US Seneca Foods Corporation 20260623 0 156.57 163.32 155.62 160.93 176300 160.93 up up correct
SENEB.US Seneca Foods Corporation 20260623 0 157.99 158.5 157.99 158.5 28 158.5 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260623 0 1.84 1.86 1.84 1.84 22500 1.84
SFBC.US Sound Financial Bancorp Inc 20260623 0 42.9 44.55 42.81 43.24 4520 43.24 up up correct
SFBS.US ServisFirst Bancshares Inc 20260623 0 81.94 83.15 81.595 82.94 317600 82.5767 up up correct
SFIX.US Stitch Fix Inc 20260623 0 4.02 4.34 4.01 4.33 2873300 4.33 up up correct
SFM.US Sprouts Farmers Market Inc 20260623 0 82.53 85.44 81.74 84.51 2092100 84.51 up up correct
SFNC.US Simmons First National Corporation 20260623 0 22.17 22.52 22.11 22.48 1284800 22.48 up up correct
SFST.US Southern First Bancshares Inc 20260623 0 58.89 59.92 58.57 59.72 126500 59.72 up up correct
SGA.US Saga Communications Inc 20260623 0 8.44 8.55 8.31 8.4 11700 8.4 down down correct
SGC.US Superior Group of Companies Inc 20260623 0 11.7 13.46 11.7 13.44 85400 13.44 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260623 0 5.17 5.465 4.975 5.41 109400 5.41 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260623 0 12.61 13.07 12.41 12.61 1738400 12.61
SGMO.US Sangamo Therapeutics Inc 20260623 0 0.0769 0.12 0.0637 0.074 54776712 0.074 down down correct
SGRP.US SPAR Group Inc 20260623 0 0.78 0.82 0.74 0.8 335900 0.8 up up correct
SGRY.US Surgery Partners Inc 20260623 0 14.6 14.81 14.37 14.53 696100 14.53 down down correct
SHBI.US Shore Bancshares Inc 20260623 0 22.13 22.53 22 22.48 185697 22.48 up up correct
SHC.US Sotera Health Company 20260623 0 15.63 15.94 15.62 15.84 2102500 15.84 up up correct
SHEN.US Shenandoah Telecommunications Company 20260623 0 13.95 14.35 13.79 14.14 580900 14.14 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260623 0 15.05 15.4 14.91 15.24 147300 15.0247 up up correct
SHLS.US Shoals Technologies Group Inc 20260623 0 10.23 10.86 10.13 10.28 4507600 10.28 up up correct
SHO.US PI 20260623 0 20.8836 20.8836 20.8836 20.8836 0 20.5385
SHOO.US Steven Madden Ltd 20260623 0 42.47 42.82 42.19 42.3 693900 42.3 down down correct
SIBN.US SI 20260623 0 15.82 16.16 15.78 15.95 386490 15.95 up up correct
SIEB.US Siebert Financial Corp 20260623 0 1.81 1.89 1.81 1.87 21227 1.87 up up correct
SIFY.US Sify Technologies Limited 20260623 0 15.09 16.19 15.09 16 86700 16 up up correct
SIGA.US SIGA Technologies Inc 20260623 0 4.33 4.39 4.29 4.3 278400 4.3 down down correct
SIGI.US Selective Insurance Group Inc 20260623 0 93.48 94.78 92.92 94.4 406500 94.4 up up correct
SIGIP.US Selective Insurance Group Inc 20260623 0 15.8 15.95 15.8 15.95 2600 15.95 up up correct
SILC.US Silicom Ltd 20260623 0 42.84 44 40.82 41.2 99500 41.2 down down correct
SIMO.US Silicon Motion Technology Corporation 20260623 0 311 322.81 304 319 847000 319 up down incorrect
SINT.US Sintx Technologies Inc 20260623 0 2 2.035 1.9 1.92 22200 1.92 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260623 0 27.44 28.3 27.4 28.08 5183300 28.08 up down incorrect
SISI.US Shineco Inc 20260623 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260623 0 693.78 725.71 687.01 706.9 418800 706.9 up up correct
SJ.US Scienjoy Holding Corporation 20260623 0 0.809 0.95 0.809 0.9 29000 0.9 up up correct
SKIN.US The Beauty Health Company 20260623 0 0.666 0.696 0.658 0.667 507900 0.667 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260623 0 1.065 1.091 0.98 1.03 569900 1.03 down down correct
SKYT.US SkyWater Technology Inc 20260623 0 36.34 38.07 35.75 36.53 456995 36.53 up up correct
SKYW.US SkyWest Inc 20260623 0 92.04 94.74 91.23 93.86 335800 93.86 up up correct
SLAB.US Silicon Laboratories Inc 20260623 0 218.59 219.71 218.5 218.72 297500 218.72 up up correct
SLDB.US Solid Biosciences Inc 20260623 0 8.19 9.19 8.13 8.79 3143313 8.79 up up correct
SLGL.US Sol 20260623 0 71.34 74.7 71.26 71.26 14400 71.26 down down correct
SLGN.US Silgan Holdings Inc 20260623 0 41.49 42.69 41.24 42.25 803400 42.25 up up correct
SLM.US SLM Corporation 20260623 0 22.8 23.46 22.75 23.24 2594800 23.24 up up correct
SLMBP.US SLM Corporation 20260623 0 75.06 75.08 74.7 75 3200 75 down down correct
SLN.US Silence Therapeutics plc 20260623 0 7.38 7.66 7.06 7.27 280200 7.27 down down correct
SLNG.US Stabilis Solutions Inc 20260623 0 4.5 4.58 4.48 4.5 17648 4.5
SLNH.US Soluna Holdings Inc 20260623 0 1.53 1.69 1.52 1.61 14859300 1.61 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260623 0 11.06 11.25 11 11.15 10500 11.15 up up correct
SLP.US Simulations Plus Inc 20260623 0 18.2 18.27 18.14 18.15 632700 18.15 down down correct
SLRC.US SLR Investment Corp 20260623 0 12.2 12.45 12.17 12.44 288600 12.44 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260623 0 8.5 9.25 8.46 9.07 7245100 9.07 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260623 0 72.75 74.19 72.74 73.7 145000 73.7 up up correct
SMBK.US SmartFinancial Inc 20260623 0 45.16 46.03 44.78 45.74 130700 45.74 up up correct
SMCI.US Super Micro Computer Inc 20260623 0 33.25 34.41 32.81 33.32 60658800 33.32 up up correct
SMID.US Smith 20260623 0 29.17 30.79 29.17 30.18 6700 30.18 up up correct
SMIT.US Schmitt Industries Inc 20260623 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260623 0 13.93 14.81 13.93 14.25 5963100 14.25 up down incorrect
SMPL.US The Simply Good Foods Company 20260623 0 12.09 12.24 11.98 12.16 1719200 12.16 up up correct
SMSI.US Smith Micro Software Inc 20260623 0 3.01 3.01 2.78 2.84 197900 2.84 down up incorrect
SMTC.US Semtech Corporation 20260623 0 161.47 166.71 158.81 163.28 3483300 163.28 up down incorrect
SMTI.US Sanara MedTech Inc 20260623 0 21.56 22.71 20.38 21.75 61600 21.75 up up correct
SNAX.US Stryve Foods Inc 20260623 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260623 0 0.0551 0.093 0.0501 0.075 5051316 0.075 up up correct
SND.US Smart Sand Inc 20260623 0 4.69 4.82 4.52 4.74 258200 4.74 up down incorrect
SNDL.US Sundial Growers Inc 20260623 0 1.39 1.44 1.39 1.43 1569400 1.43 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260623 0 19.32 20 19.21 19.61 1015600 19.61 up up correct
SNES.US SenesTech Inc 20260623 0 1.69 1.69 1.61 1.62 24700 1.62 down down correct
SNEX.US StoneX Group Inc 20260623 0 135.4202 141.2702 134.7501 137.9402 1156102 91.9601 up up correct
SNFCA.US Security National Financial Corporation 20260623 0 9.0095 9.2238 8.9619 9.1619 24926 8.7256 up up correct
SNGX.US Soligenix Inc 20260623 0 0.39 0.41 0.38 0.38 743500 0.38 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260623 0 1.15 1.2 1.13 1.14 33000 1.14 down down correct
SNPS.US Synopsys Inc 20260623 0 465 479.8 461.48 461.5 2160700 461.5 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260623 0 23.3 28.98 22.83 24 140305 24 up up correct
SNT.US Senstar Technologies Ltd. 20260623 0 2.01 2.08 2 2.04 14200 2.04 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260623 0 2.15 2.25 2.15 2.25 3300 2.25 up up correct
SNY.US Sanofi 20260623 0 42.27 42.47 41.47 41.6 10855500 41.6 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260623 0 16.735 17.68 16.72 17.29 89307200 17.29 up up correct
SOHOB.US Sotherly Hotels Inc 20260623 0 9.7 9.7 9.7 9.7 0 9.7
SOHON.US Sotherly Hotels Inc 20260623 0 8.268 8.268 8.268 8.268 0 8.268
SOHOO.US Sotherly Hotels Inc 20260623 0 3.16 3.16 3.16 3.16 0 3.16
SOHU.US Sohu.com Limited 20260623 0 11.88 12.42 11.88 12.31 58600 12.31 up up correct
SONM.US Sonim Technologies Inc 20260623 0 4.74 4.92 4.74 4.765 5300 4.765 up up correct
SONO.US Sonos Inc 20260623 0 14.13 14.48 14.09 14.16 2106400 14.16 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260623 0 0.0343 0.04 0.021 0.0315 108310 0.0315 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260623 0 5.29 5.35 5.08 5.23 111130 5.23 down down correct
SOTK.US Sono 20260623 0 5.13 5.35 5.13 5.35 12631 5.35 up up correct
SPCB.US SuperCom Ltd 20260623 0 10.8 11.06 10.65 10.87 55600 10.87 up up correct
SPFI.US South Plains Financial Inc 20260623 0 40.7 41.69 40.69 41.63 127500 41.63 up up correct
SPOK.US Spok Holdings Inc 20260623 0 10.38 10.72 10.33 10.72 153287 10.72 up up correct
SPRB.US Spruce Biosciences Inc 20260623 0 53.49 55.1 52.14 52.14 53300 52.14 down down correct
SPRO.US Spero Therapeutics Inc 20260623 0 2.16 2.23 2.15 2.15 609700 2.15 down down correct
SPSC.US SPS Commerce Inc 20260623 0 56.45 61.56 53.4 54.78 2524500 54.78 down down correct
SPT.US Sprout Social Inc 20260623 0 6.425 6.63 6.415 6.55 1161500 6.55 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260623 0 1.25 1.28 1.23 1.24 501700 1.24 down down correct
SPWR.US SunPower Corporation 20260623 0 0.694 0.701 0.626 0.63 4528200 0.63 down down correct
SQFT.US Presidio Property Trust Inc 20260623 0 2.67 2.79 2.655 2.68 9400 2.68 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260623 0 5.49 5.5 5.49 5.5 3300 5.5 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260623 0 14.5 15.24 14.5 14.7 2035900 14.7 up up correct
SRAX.US SRAX Inc 20260623 0 0.0006 0.0006 0.0006 0.0006 1050 0.0006
SRCE.US 1st Source Corporation 20260623 0 78.03 79.11 77.81 78.94 112800 78.94 up up correct
SRNE.US Sorrento Therapeutics Inc 20260623 0 0.0005 0.001 0.0005 0.0008 110263 0.0008 up up correct
SRPT.US Sarepta Therapeutics Inc 20260623 0 17.33 17.8 17.22 17.26 2371700 17.26 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260623 0 60.73 60.73 60.73 60.73 0 60.73
SRRK.US Scholar Rock Holding Corporation 20260623 0 48.99 51.64 48.97 51.27 2233600 51.27 up down incorrect
SRTS.US Sensus Healthcare Inc 20260623 0 2.73 2.785 2.73 2.74 11900 2.74 up up correct
SRZN.US Surrozen Inc. Common Stock 20260623 0 23.35 25 22.76 24.86 127700 24.86 up up correct
SRZNW.US Surrozen Inc. Warrant 20260623 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260623 0 97.45 98.87 97.22 98.82 760600 98.82 up up correct
SSBI.US Summit State Bank 20260623 0 13.55 13.97 13.55 13.97 6500 13.97 up up correct
SSKN.US STRATA Skin Sciences Inc 20260623 0 0.14 0.14 0.14 0.14 100 0.14
SSNC.US SS&C Technologies Holdings Inc 20260623 0 65.66 66.23 65.47 66.18 1304200 66.18 up up correct
SSP.US The E.W. Scripps Company 20260623 0 2.8 2.89 2.79 2.83 509100 2.83 up down incorrect
SSRM.US SSR Mining Inc 20260623 0 29.11 29.77 28.73 29.26 3116300 29.26 up up correct
SSSS.US SuRo Capital Corp 20260623 0 12.59 12.59 12.24 12.46 346645 12.46 down down correct
SSTI.US ShotSpotter Inc 20260623 0 7.37 7.935 7.37 7.66 137400 7.66 up up correct
SSYS.US Stratasys Ltd 20260623 0 8.4 8.59 8.3 8.32 626700 8.32 down down correct
STAA.US STAAR Surgical Company 20260623 0 28.92 29.06 27.86 28.36 584100 28.36 down down correct
STAB.US Statera Biopharma Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 9324 0.0001
STBA.US S&T Bancorp Inc 20260623 0 47.48 48.3 46.72 48.16 286200 48.16 up up correct
STEP.US StepStone Group Inc 20260623 0 44.92 45.62 42.495 42.93 1034000 42.93 down down correct
STGW.US MDC Partners Inc 20260623 0 6.62 7.1 6.62 7.04 1565200 7.04 up up correct
STIM.US Neuronetics Inc 20260623 0 1.18 1.24 1.17 1.22 388200 1.22 up up correct
STKS.US The ONE Group Hospitality Inc 20260623 0 1.83 1.87 1.82 1.85 12207 1.85 up up correct
STLD.US Steel Dynamics Inc 20260623 0 246.25 248.72 242.68 243.69 1678200 243.1386 down down correct
STNE.US StoneCo Ltd 20260623 0 10.57 10.88 10.57 10.72 3365200 10.72 up up correct
STOK.US Stoke Therapeutics Inc 20260623 0 30.92 32.36 30.74 31.11 1182700 31.11 up up correct
STRA.US Strategic Education Inc 20260623 0 77.23 77.99 76.24 77.14 439000 77.14 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260623 0 87.04 88.25 86.5501 87.31 2153740 86.3181 up up correct
STRL.US Sterling Construction Company Inc 20260623 0 866.74 902.62 840.06 892.25 686900 892.25 up down incorrect
STRM.US Streamline Health Solutions Inc 20260623 0 0.425 0.425 0.425 0.425 684 0.425
STRO.US Sutro Biopharma Inc 20260623 0 30.67 32.76 29.095 29.19 226909 29.19 down down correct
STRR.US Star Equity Holdings Inc 20260623 0 11.03 11.17 11.02 11.02 1000 11.02 down down correct
STRRP.US Star Equity Holdings Inc 20260623 0 9.7 9.89 9.7 9.76 2200 9.76 up up correct
STRS.US Stratus Properties Inc 20260623 0 28.51 28.94 28.51 28.93 20900 23.3772 up up correct
STRT.US Strattec Security Corporation 20260623 0 79.1 80.62 78.64 80.45 46800 80.45 up up correct
STTK.US Shattuck Labs Inc 20260623 0 5.128 5.49 5.07 5.39 577100 5.39 up up correct
STX.US Seagate Technology Holdings plc 20260623 0 984.26 1044.88 983 1038.59 5211300 1037.85 up up correct
SUNS.US SLR Senior Investment Corp 20260623 0 8.32 8.625 8.25 8.44 59500 8.1414 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260623 0 44.69 45.5 44.44 44.48 544600 44.48 down down correct
SURG.US SurgePays Inc. Common Stock 20260623 0 0.405 0.45 0.391 0.397 219200 0.397 down down correct
SVA.US Sinovac Biotech Ltd 20260623 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260623 0 1.68 1.72 1.62 1.71 1454526 8.5003 up up correct
SVRA.US Savara Inc 20260623 0 5.64 5.895 5.6 5.78 1856700 5.78 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260623 0 0.02 0.02 0.02 0.02 300 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260623 0 2.238 2.3 2.22 2.25 32000 2.25 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260623 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260623 0 16.17 17.5 16.015 16.67 1518122 16.5259 up up correct
SWIM.US Latham Group Inc 20260623 0 5.7 5.885 5.695 5.88 659600 5.88 up up correct
SWKS.US Skyworks Solutions Inc 20260623 0 72.88 75.1 71.98 73.44 8503800 73.44 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260623 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260623 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260623 0 2.4 2.52 2.33 2.48 23100 2.48 up up correct
SY.US So 20260623 0 1.49 1.57 1.42 1.47 462800 1.47 down down correct
SYBT.US Stock Yards Bancorp Inc 20260623 0 73.47 74.69 73.17 74.24 195900 74.24 up up correct
SYBX.US Synlogic Inc 20260623 0 0.7199 0.7199 0.6505 0.6998 5006 0.6998 down down correct
SYNA.US Synaptics Incorporated 20260623 0 133.1 138 130.05 134.41 659600 134.41 up up correct
SYPR.US Sypris Solutions Inc 20260623 0 2.42 2.49 2.38 2.38 28400 2.38 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 1118 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260623 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260623 0 10.39 10.4 10.39 10.4 5700 10.4 up up correct
TACT.US TransAct Technologies Incorporated 20260623 0 5.21 5.4 5.06 5.06 145800 5.06 down down correct
TAIT.US Taitron Components Incorporated 20260623 0 1.66 1.66 1.5574 1.5574 611 1.5574 down down correct
TAKMX.US TAKMX 20260623 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260623 0 5.2 5.2 5.19 5.2 4276900 5.2
TALKW.US Talkspace Inc 20260623 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
TANH.US Tantech Holdings Ltd 20260623 0 0.465 0.484 0.411 0.46 182200 0.46 down down correct
TAOP.US Taoping Inc 20260623 0 1.38 1.45 1.37 1.37 14300 1.37 down down correct
TARA.US Protara Therapeutics Inc 20260623 0 4.06 4.23 3.995 4 445400 4 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260623 0 63.88 67 63.81 66.17 1289800 66.17 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260623 0 4.99 5.07 4.68 4.69 886680 4.69 down up incorrect
TATT.US TAT Technologies Ltd 20260623 0 42.99 43.81 42.97 43.38 88300 43.38 up up correct
TAYD.US Taylor Devices Inc 20260623 0 58.36 59.06 57.32 58.89 21300 58.89 up up correct
TBBK.US The Bancorp Inc 20260623 0 56.85 59.24 56.84 59.17 416400 59.17 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260623 0 4.4 4.68 4.39 4.67 2334200 4.67 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260623 0 0.011 0.011 0.011 0.011 77063 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260623 0 21.72 21.72 21.4 21.45 48600 21.3479 down down correct
TBLT.US ToughBuilt Industries Inc 20260623 0 0.0001 0.0001 0.0001 0.0001 159 0.0001
TBNK.US Territorial Bancorp Inc 20260623 0 52.99 53.61 52.8 53.55 34699 53.55 up up correct
TBPH.US Theravance Biopharma Inc 20260623 0 16.7 17.1 16.635 16.97 676300 16.97 up up correct
TC.US TuanChe ADR 20260623 0 8.92 8.92 8.92 8.92 400 8.92
TCBI.US Texas Capital Bancshares Inc 20260623 0 99.54 101.53 99.42 101.35 434100 101.35 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260623 0 20.4 20.52 20.3 20.31 14400 20.31 down down correct
TCBK.US TriCo Bancshares 20260623 0 51.61 52.775 51.5922 52.67 137641 52.67 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260623 0 18.48 18.48 18.48 18.48 900 18.48
TCBX.US Third Coast Bancshares Inc. Common Stock 20260623 0 38.82 39.9 38.82 39.87 75500 39.87 up up correct
TCCO.US Technical Communications Corporation 20260623 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260623 0 26.1 27.05 25.36 26.45 185374 26.45 up up correct
TCOM.US Trip.com Group Limited 20260623 0 45.49 45.59 44.63 45.5 3453800 45.5 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260623 0 17.4 17.45 17.4 17.41 13860 17.41 up up correct
TCPC.US BlackRock TCP Capital Corp 20260623 0 3.27 3.32 3.23 3.23 915616 3.23 down down correct
TCRX.US Tscan Therapeutics Inc 20260623 0 0.874 0.955 0.874 0.921 513400 0.921 up down incorrect
TCX.US Tucows Inc 20260623 0 13.23 13.73 13.23 13.67 29702 13.67 up down incorrect
TDAC.US Trident Acquisitions Corp 20260623 0 10.731 10.74 10.71 10.74 127080 10.74 up down incorrect
TDACU.US Trident Acquisitions Corp 20260623 0 11.99 11.99 11.99 11.99 0 11.99
TDS.US PV 20260623 0 19.05 19.22 18.855 19.01 47598 19.01 down down correct
TDUP.US ThredUp Inc 20260623 0 5.79 6.22 5.782 6.21 1251100 6.21 up up correct
TEAM.US Atlassian Corporation Plc 20260623 0 81.4 83.08 79.97 81.35 4572200 81.35 down down correct
TECH.US Bio 20260623 0 55.76 57.31 55.76 56.26 2314100 56.26 up up correct
TELA.US TELA Bio Inc 20260623 0 0.88 0.88 0.78 0.786 118200 0.786 down up incorrect
TENB.US Tenable Holdings Inc 20260623 0 26.6 28.09 26.34 27.26 2301100 27.26 up up correct
TENX.US Tenax Therapeutics Inc 20260623 0 12 13.69 12 13.64 1018400 13.64 up up correct
TER.US Teradyne Inc 20260623 0 410.17 428.67 408.77 420.12 7671700 420.12 up up correct
TFC.US PR 20260623 0 18.2 18.32 18.15 18.27 120246 18.27 up up correct
TFSL.US TFS Financial Corporation 20260623 0 16.59 16.89 16.56 16.88 858600 16.88 up up correct
TGLS.US Tecnoglass Inc 20260623 0 46.13 46.56 45.33 45.38 282200 45.2327 down down correct
TGTX.US TG Therapeutics Inc 20260623 0 54 55.52 52.7 53.94 3139900 53.94 down down correct
TH.US Target Hospitality Corp 20260623 0 19.77 20.78 19.74 20.52 1539260 20.52 up up correct
THFF.US First Financial Corporation 20260623 0 74.04 75.405 74.04 75.12 94890 74.5768 up down incorrect
THRM.US Gentherm Incorporated 20260623 0 34.77 35.62 34.645 35.06 406413 35.06 up up correct
THRY.US Thryv Holdings Inc 20260623 0 3.33 3.71 3.33 3.68 687700 3.68 up down incorrect
TIGO.US Millicom International Cellular S.A 20260623 0 84.005 88.34 83.96 87.86 1170500 87.1511 up down incorrect
TIGR.US UP Fintech Holding Limited 20260623 0 4.61 4.76 4.58 4.65 2685000 4.65 up down incorrect
TIL.US Instil Bio Inc 20260623 0 7.56 7.89 7.56 7.56 13926 7.56
TILE.US Interface Inc 20260623 0 32.11 32.69 31.83 32.41 358600 32.41 up up correct
TIPT.US Tiptree Inc 20260623 0 17.47 17.73 17.43 17.67 473400 17.67 up up correct
TITN.US Titan Machinery Inc 20260623 0 20.48 20.81 20.17 20.25 140300 20.25 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260623 0 0.5 0.573 0.5 0.533 73200 0.533 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260623 0 4.92 5.175 4.731 4.89 467200 4.89 down down correct
TLF.US Tandy Leather Factory Inc 20260623 0 2.36 2.4 2.36 2.36 33200 2.36
TLRY.US Tilray Inc 20260623 0 4.52 4.73 4.52 4.61 2626300 4.61 up up correct
TLS.US Telos Corporation 20260623 0 4.25 4.44 4.24 4.34 558300 4.34 up up correct
TLSA.US Tiziana Life Sciences PLC 20260623 0 1.13 1.17 1.11 1.16 59500 1.16 up up correct
TMC.US TMC the metals company Inc 20260623 0 4.83 5.04 4.792 4.82 4212900 4.82 down down correct
TMCI.US Treace Medical Concepts Inc 20260623 0 3.98 4.55 3.97 4.49 1269100 4.49 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260623 0 0.25 0.262 0.2105 0.22 150225 0.22 down down correct
TMDX.US TransMedics Group Inc 20260623 0 74.66 75.78 72.788 73.83 822700 73.83 down down correct
TMUS.US T 20260623 0 181.5 185.45 180 184.57 8197000 184.57 up up correct
TNDM.US Tandem Diabetes Care Inc 20260623 0 14.17 14.485 13.95 14.41 3498100 14.41 up up correct
TNGX.US Bctg Acquisition Corp 20260623 0 28.01 29.09 28.01 28.39 5387200 28.39 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260623 0 11.79 12.58 11.78 11.96 466900 11.96 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260623 0 0.695 0.7499 0.69 0.726 2427106 0.726 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260623 0 4.9 5.19 4.9 5.03 1155300 5.03 up up correct
TOIIW.US The Oncology Institute Inc 20260623 0 0.0401 0.0441 0.0401 0.0425 6600 0.0425 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260623 0 0.7 0.77 0.7 0.75 29900 2.25 up up correct
TOPS.US Top Ships Inc 20260623 0 0.89 0.92 0.86 0.89 181700 0.89
TOUR.US Tuniu Corporation 20260623 0 4.62 4.73 4.62 4.62 8300 4.62
TOWN.US TowneBank 20260623 0 35.14 35.605 35.13 35.54 457698 35.2646 up up correct
TPST.US Tempest Therapeutics Inc 20260623 0 1.26 1.3 1.241 1.255 1342300 1.255 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260623 0 6.96 7.4 6.845 7.24 207500 7.24 up up correct
TREE.US LendingTree Inc 20260623 0 36.7 38.35 36.23 36.74 217100 36.74 up up correct
TRIB.US Trinity Biotech plc 20260623 0 0.0143 0.0143 0.011 0.012 50583400 0.36 down down correct
TRIN.US Trinity Capital Inc 20260623 0 16.88 16.965 16.8 16.89 818000 16.7273 up up correct
TRIP.US TripAdvisor Inc 20260623 0 12.3 12.73 12.07 12.39 3814400 12.39 up up correct
TRMB.US Trimble Inc 20260623 0 49.25 49.94 48.72 49.19 2933100 49.19 down down correct
TRMD.US TORM plc 20260623 0 28.46 29.26 27.71 29.14 4850200 29.14 up up correct
TRMK.US Trustmark Corporation 20260623 0 45.28 45.73 44.965 45.64 349284 45.64 up up correct
TRNS.US Transcat Inc 20260623 0 91.05 92.88 86.92 89.46 205300 89.46 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260623 0 1.55 1.6 1.48 1.52 849300 1.52 down down correct
TROO.US TROOPS Inc 20260623 0 2.75 3 2.7 2.82 654500 2.82 up up correct
TROW.US T. Rowe Price Group Inc 20260623 0 107.2 107.9 105.9 106 2130000 106 down down correct
TRS.US TriMas Corporation 20260623 0 43.93 44.41 43.04 43.1 505700 43.1 down down correct
TRST.US TrustCo Bank Corp NY 20260623 0 52.82 53.91 52.82 53.57 113700 53.57 up up correct
TRTN.US PE 20260623 0 18.58 18.58 18.36 18.44 2347 18.44 down down correct
TRUP.US Trupanion Inc 20260623 0 23.64 24.099 23.47 23.57 278500 23.57 down down correct
TRVG.US trivago N.V 20260623 0 4.66 4.99 4.6 4.82 134900 4.82 up up correct
TRVI.US Trevi Therapeutics Inc 20260623 0 17.49 18.16 17.34 17.38 3279500 17.38 down down correct
TRVN.US Trevena Inc 20260623 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 20260623 0 42.83 44.66 41.75 43.77 193600 43.77 up up correct
TSBK.US Timberland Bancorp Inc 20260623 0 42.82 45.275 42.5 43.85 152048 43.85 up up correct
TSCO.US Tractor Supply Company 20260623 0 30.1 30.32 29.46 29.68 12078800 29.68 down down correct
TSEM.US Tower Semiconductor Ltd 20260623 0 280.28 293.34 276.09 282.65 1856500 282.65 up up correct
TSHA.US Taysha Gene Therapies Inc 20260623 0 6.47 7.055 6.46 6.86 1987600 6.86 up up correct
TSLA.US Tesla Inc 20260623 0 392.61 392.87 379.06 381.61 50420200 381.61 down down correct
TTD.US The Trade Desk Inc 20260623 0 17.7 18.22 17.21 17.93 23125600 17.93 up up correct
TTEC.US TTEC Holdings Inc 20260623 0 2.08 2.13 1.99 2.1 1247100 2.1 up up correct
TTEK.US Tetra Tech Inc 20260623 0 27.26 28.16 27.18 28.04 5187100 28.04 up up correct
TTGT.US TechTarget Inc 20260623 0 3.54 3.66 3.54 3.59 229600 3.59 up up correct
TTMI.US TTM Technologies Inc 20260623 0 202.92 213.98 200.16 213.17 2038500 213.17 up up correct
TTOO.US T2 Biosystems Inc 20260623 0 0.003 0.003 0.003 0.003 2182 0.003
TTSH.US Tile Shop Holdings Inc. Common Stock 20260623 0 2.99 2.99 2.99 2.99 103 2.99
TTWO.US Take 20260623 0 240.48 247.42 240.1 242.64 3151200 242.64 up down incorrect
TUSK.US Mammoth Energy Services Inc 20260623 0 3.15 3.21 3.05 3.06 403200 3.06 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260623 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260623 0 0.52 0.52 0.5 0.5 33242 0.5 down down correct
TVTX.US Travere Therapeutics Inc 20260623 0 54.43 56.005 54.13 55.95 1581500 55.95 up up correct
TW.US Tradeweb Markets Inc 20260623 0 99.37 100.77 98.81 99.18 1396400 99.18 down down correct
TWIN.US Twin Disc Incorporated 20260623 0 21.65 22.49 20.38 22.16 94100 22.16 up up correct
TWLVU.US Twelve Seas Investment Company II 20260623 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260623 0 82.29 87.54 81.55 85 1768400 85 up up correct
TXG.US 10x Genomics Inc 20260623 0 31.92 33.359 31.3 31.87 3294300 31.87 down down correct
TXMD.US TherapeuticsMD Inc 20260623 0 2.01 2.09 1.99 2 18900 2 down down correct
TXN.US Texas Instruments Incorporated 20260623 0 313.91 316.26 301.08 304.36 10814300 304.36 down down correct
TXRH.US Texas Roadhouse Inc 20260623 0 179.55 181.86 178.04 179.99 1202100 179.99 up up correct
TYRA.US Tyra Biosciences Inc 20260623 0 29.44 31.3 28.87 30.06 1031993 30.06 up up correct
TZOO.US Travelzoo 20260623 0 11.36 11.7 11.07 11.07 118100 11.07 down down correct
UAL.US United Airlines Holdings Inc 20260623 0 116.77 121.85 116.77 121.55 5414000 121.55 up up correct
UBCP.US United Bancorp Inc 20260623 0 15.99 16.05 15.42 15.7 31700 15.7 down down correct
UBOH.US United Bancshares Inc 20260623 0 38 38 38 38 0 38
UBSI.US United Bankshares Inc 20260623 0 45.11 45.39 44.94 45.29 1326400 45.29 up up correct
UCL.US uCloudlink Group Inc 20260623 0 1.02 1.02 0.95 1.01 28693 1.01 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260623 0 111.38 114.48 108.25 111.63 1315400 111.63 up down incorrect
UEIC.US Universal Electronics Inc 20260623 0 4.01 4.1918 3.96 4.17 97042 4.17 up down incorrect
UFCS.US United Fire Group Inc 20260623 0 48.78 50.35 48.78 50.24 257400 50.24 up up correct
UFPI.US UFP Industries Inc 20260623 0 85.27 85.99 83.99 84.02 570600 84.02 down down correct
UFPT.US UFP Technologies Inc 20260623 0 233.6 237.77 230.74 234.48 170800 234.48 up down incorrect
UG.US United 20260623 0 6.98 7.2 6.94 7.2 5300 7.2 up down incorrect
UGRO.US urban 20260623 0 2.76 2.88 2.61 2.74 102158 2.74 down up incorrect
UHAL.US AMERCO 20260623 0 62.49 63.83 62.01 62.77 235400 62.77 up down incorrect
UK.US Ucommune International Ltd 20260623 0 2.06 2.16 2.06 2.12 22100 2.12 up down incorrect
ULBI.US Ultralife Corporation 20260623 0 6.21 6.28 6.16 6.16 11300 6.16 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260623 0 7.105 7.466 7.01 7.25 3289400 7.25 up down incorrect
ULH.US Universal Logistics Holdings Inc 20260623 0 14.68 15.155 14.58 14.64 30517 14.64 down down correct
ULTA.US Ulta Beauty Inc 20260623 0 465.28 468.49 458.89 459.33 616100 459.33 down down correct
UMBF.US UMB Financial Corporation 20260623 0 136.67 139.89 132.97 139.48 741600 139.48 up up correct
UNB.US Union Bankshares Inc 20260623 0 23.93 24.74 23.93 24.74 6036 24.74 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260623 0 7.76 8.44 7.715 8.02 1753100 8.02 up up correct
UNIT.US Uniti Group Inc 20260623 0 11.03 11.535 11.03 11.51 1577000 11.51 up up correct
UNTY.US Unity Bancorp Inc 20260623 0 55.59 56.92 55.56 56.55 41800 56.55 up up correct
UONE.US Urban One Inc 20260623 0 5.5 5.75 5.39 5.58 20500 5.58 up up correct
UONEK.US Urban One Inc 20260623 0 4.69 4.87 4.49 4.5 11200 4.5 down down correct
UPC.US Universe Pharmaceuticals INC 20260623 0 2.8 3.04 2.6501 3.04 11886 3.04 up up correct
UPLD.US Upland Software Inc 20260623 0 4.66 4.85 4.53 4.85 59300 4.85 up up correct
UPST.US Upstart Holdings Inc 20260623 0 30.6 32.205 30.5 31.46 3325200 31.46 up up correct
UPWK.US Upwork Inc 20260623 0 8.02 8.27 7.9 8.21 3522700 8.21 up up correct
URBN.US Urban Outfitters Inc 20260623 0 71.83 72.51 70.84 71 876200 71 down down correct
URGN.US UroGen Pharma Ltd 20260623 0 34.23 35.58 34.19 35.15 465300 35.15 up up correct
UROY.US Uranium Royalty Corp 20260623 0 2.88 3.01 2.82 2.91 1942300 2.91 up up correct
USAU.US U.S. Gold Corp 20260623 0 15.1 15.8 15.03 15.18 185100 15.18 up up correct
USCB.US US Century Bank 20260623 0 19.42 19.88 19.42 19.75 52700 19.75 up up correct
USEG.US U.S. Energy Corp 20260623 0 1.03 1.07 1.03 1.06 1279191 1.06 up up correct
USIO.US Usio Inc 20260623 0 1.85 1.99 1.82 1.98 278100 1.98 up up correct
USLM.US United States Lime & Minerals Inc 20260623 0 109.81 111.79 105.72 105.83 177818 105.83 down down correct
USQIX.US USQ Core Real Estate Fund 20260623 0 14.09 14.09 14.09 14.09 0 14.09
UTHR.US United Therapeutics Corporation 20260623 0 542.08 546.58 539.7 544.33 1081300 544.33 up down incorrect
UTMD.US Utah Medical Products Inc 20260623 0 64.81 66.9599 64.81 65.21 16499 65.21 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260623 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260623 0 2.2 2.5 2.15 2.2 85800 2.2
UVSP.US Univest Financial Corporation 20260623 0 42.22 42.98 42.05 42.89 152400 42.89 up up correct
UXIN.US Uxin Limited 20260623 0 1.71 1.81 1.56 1.62 357498 1.62 down down correct
VABK.US Virginia National Bankshares Corporation 20260623 0 43.51 44.61 43.45 44.61 5310 44.61 up up correct
VALN.US Valneva SE 20260623 0 5.36 5.43 5.339 5.4 16600 5.4 up up correct
VALU.US Value Line Inc 20260623 0 34.25 35.5 34.25 35.15 800 35.15 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260623 0 0.014 0.014 0.014 0.014 305 0.014
VBNK.US VersaBank Common Shares 20260623 0 19 19.31 18.86 18.98 103400 18.9648 down down correct
VC.US Visteon Corporation 20260623 0 118.1 121.01 115.79 115.82 703800 115.82 down down correct
VCEL.US Vericel Corporation 20260623 0 40.5 41.02 39.98 40.39 430100 40.39 down down correct
VCMIX.US Versus Capital Multi 20260623 0 23.52 23.52 23.52 23.52 0 23.2821
VCNX.US Vaccinex Inc 20260623 0 1.1 1.11 0.83 0.83 800 0.83 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260623 0 28.93 28.93 28.93 28.93 0 28.93
VCTR.US Victory Capital Holdings Inc 20260623 0 86.36 88.12 85.78 86.24 346300 86.24 down up incorrect
VCYT.US Veracyte Inc 20260623 0 52.79 54.12 52.65 53.79 844600 53.79 up up correct
VECO.US Veeco Instruments Inc 20260623 0 71.72 75.98 71.24 74.84 1266800 74.84 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260623 0 5.371 5.65 5.35 5.65 32000 5.65 up down incorrect
VELO.US Velocity Acquisition Corp 20260623 0 22.98 23.99 20.622 20.66 4061700 20.66 down down correct
VEON.US VEON Ltd 20260623 0 49.66 51.75 49.08 51.75 57300 51.75 up up correct
VERA.US Vera Therapeutics Inc 20260623 0 37.63 38.515 37.45 38.2 1933700 38.2 up up correct
VERB.US Verb Technology Company Inc 20260623 0 3 3.14 2.94 2.96 269264 2.96 down down correct
VERI.US Veritone Inc 20260623 0 1.34 1.47 1.34 1.42 1481700 1.42 up up correct
VERU.US Veru Inc 20260623 0 2.91 3.07 2.91 3.04 345000 3.04 up up correct
VERX.US Vertex Inc 20260623 0 11 11.03 10.53 10.92 1360700 10.92 down down correct
VFF.US Village Farms International Inc 20260623 0 1.81 1.905 1.81 1.89 943074 1.89 up up correct
VFLEX.US VFLEX 20260623 0 27.77 27.77 27.77 27.77 0 27.608
VG.US Vonage Holdings Corp 20260623 0 11.2 11.25 10.99 11.21 10738700 11.21 up up correct
VIA.US Via Renewables Inc 20260623 0 14.68 15.34 14.41 15.04 966000 15.04 up up correct
VIASP.US Via Renewables Inc 20260623 0 25.56 25.58 25.56 25.57 2229 24.9142 up up correct
VIAV.US Viavi Solutions Inc 20260623 0 49.28 51.16 49.01 49.97 4717500 49.97 up up correct
VICR.US Vicor Corporation 20260623 0 331.33 349.47 320.74 336.12 1031700 336.12 up down incorrect
VINC.US Vincerx Pharma Inc 20260623 0 0.0127 0.0127 0.0127 0.0127 1282 0.0127
VINP.US Vinci Partners Investments Ltd 20260623 0 9.58 9.915 9.58 9.7 40601 9.7 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260623 0 0.84 0.84 0.82 0.82 96100 0.82 down down correct
VIR.US Vir Biotechnology Inc 20260623 0 9.39 10.18 9.39 10.16 2534000 10.16 up up correct
VIRC.US Virco Mfg. Corporation 20260623 0 6.11 6.22 6.07 6.17 41200 6.17 up up correct
VIRT.US Virtu Financial Inc 20260623 0 61.18 63.77 60.56 63.41 1458900 63.41 up up correct
VISL.US Vislink Technologies Inc 20260623 0 2.9 3.13 2.9 2.99 5800 2.99 up up correct
VITL.US Vital Farms Inc 20260623 0 10.29 10.93 10.28 10.68 2276400 10.68 up up correct
VIVE.US Viveve Medical Inc 20260623 0 0.0002 0.0002 0.0002 0.0002 1743 0.0002
VIVO.US Meridian Bioscience Inc 20260623 0 5.52 6.04 5.5 5.6 1144500 5.6 up up correct
VKTX.US Viking Therapeutics Inc 20260623 0 31.76 35.9 31.76 34.81 6218300 34.81 up up correct
VLGEA.US Village Super Market Inc 20260623 0 41.04 42.17 41.04 42.04 56700 41.7936 up up correct
VLN.US WT 20260623 0 0.0396 0.0396 0.0224 0.0224 14947 0.0224 down down correct
VLY.US Valley National Bancorp 20260623 0 14.16 14.41 14.16 14.38 5545300 14.38 up up correct
VLYPO.US Valley National Bancorp 20260623 0 24.71 24.76 24.71 24.74 5900 24.74 up up correct
VLYPP.US Valley National Bancorp 20260623 0 24.66 24.67 24.66 24.67 2500 24.67 up up correct
VMAR.US Vision Marine Technologies Inc 20260623 0 2.68 2.94 2.6 2.72 85900 2.72 up up correct
VMD.US Viemed Healthcare Inc 20260623 0 10.88 11.04 10.77 10.94 242400 10.94 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260623 0 5.97 6.11 5.93 5.95 584900 5.95 down up incorrect
VNET.US 21Vianet Group Inc 20260623 0 8.17 8.51 8.06 8.36 3160600 8.36 up down incorrect
VNO.US PO 20260623 0 14.8 14.9473 14.775 14.82 13964 14.82 up down incorrect
VNOM.US Viper Energy Partners LP 20260623 0 43.22 44.13 43.21 43.68 1573900 43.68 up down incorrect
VOD.US Vodafone Group Plc 20260623 0 14.05 14.1 14.01 14.05 3842800 14.05
VOR.US Vor Biopharma Inc 20260623 0 14.76 15.25 14.65 14.85 1260900 14.85 up down incorrect
VRA.US Vera Bradley Inc 20260623 0 3.73 3.86 3.7 3.84 112000 3.84 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260623 0 5.46 5.92 5.3 5.65 34300 5.65 up up correct
VRDN.US Viridian Therapeutics Inc 20260623 0 17.29 17.725 17.25 17.28 1666200 17.28 down down correct
VREX.US Varex Imaging Corporation 20260623 0 10.28 10.675 10.26 10.52 400700 10.52 up up correct
VRM.US Vroom Inc 20260623 0 8.71 9.077 8.39 8.57 44300 8.57 down down correct
VRME.US VerifyMe Inc 20260623 0 0.6235 0.6413 0.6235 0.6354 13200 0.6354 up up correct
VRNS.US Varonis Systems Inc 20260623 0 33.28 40.1 32.96 35.03 9763100 35.03 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260623 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260623 0 4.43 4.53 4.33 4.4 6255500 4.4 down down correct
VRSK.US Verisk Analytics Inc 20260623 0 175.6 175.6 171.22 174.76 2733700 174.76 down down correct
VRSN.US VeriSign Inc 20260623 0 250 251.04 245.37 247.22 1180300 247.22 down down correct
VRTS.US Virtus Investment Partners Inc 20260623 0 141.27 144.25 140.4 141.91 80300 141.91 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260623 0 469.67 470.82 463.76 468.42 1203800 468.42 down down correct
VS.US Versus Systems Inc 20260623 0 1.21 1.29 1.21 1.22 13200 1.22 up up correct
VSAT.US Viasat Inc 20260623 0 61.66 65.29 61.5 63.88 1837800 63.88 up up correct
VSEC.US VSE Corporation 20260623 0 209.66 217.48 207.59 213.68 355412 213.5776 up up correct
VSTM.US Verastem Inc 20260623 0 4.19 4.41 4.15 4.21 2575800 4.21 up up correct
VTGN.US VistaGen Therapeutics Inc 20260623 0 0.65 0.69 0.61 0.63 901400 0.63 down down correct
VTRS.US Viatris Inc 20260623 0 15.32 15.8 15.22 15.75 8811000 15.75 up up correct
VTSI.US VirTra Inc 20260623 0 3.33 3.37 3.25 3.25 19600 3.25 down down correct
VTVT.US vTv Therapeutics Inc 20260623 0 33.96 35.77 33.78 35.325 41800 35.325 up up correct
VUZI.US Vuzix Corporation 20260623 0 3.04 3.17 3.02 3.08 1012900 3.08 up up correct
VVOS.US Vivos Therapeutics Inc 20260623 0 0.383 0.466 0.383 0.466 984600 0.466 up up correct
VXRT.US Vaxart Inc 20260623 0 0.52 0.55 0.49 0.52 335800 0.52
VYGR.US Voyager Therapeutics Inc 20260623 0 3.67 3.78 3.67 3.7 481700 3.7 up up correct
VYNE.US VYNE Therapeutics Inc 20260623 0 0.645 0.655 0.645 0.65 38530 0.367 up up correct
WABC.US Westamerica Bancorporation 20260623 0 58.24 58.97 58.18 58.78 175609 58.78 up up correct
WAFD.US Washington Federal Inc 20260623 0 36.83 37.31 36.67 37.26 499400 37.26 up up correct
WAFDP.US Washington Federal Inc 20260623 0 16.59 16.595 16.48 16.51 79200 16.2092 down down correct
WAFU.US Wah Fu Education Group Limited 20260623 0 1.63 1.68 1.63 1.64 6200 1.64 up up correct
WAL.US PA 20260623 0 23.9 24.025 23.9 23.96 12995 23.96 up up correct
WALD.US Waldencast Acquisition Corp 20260623 0 1.58 1.62 1.57 1.61 262100 1.61 up up correct
WALDW.US Waldencast Acquisition Corp 20260623 0 0.039 0.047 0.039 0.045 7500 0.045 up up correct
WASH.US Washington Trust Bancorp Inc 20260623 0 35.13 35.81 34.975 35.62 238298 35.0732 up up correct
WATT.US Energous Corporation 20260623 0 24.54 25.18 23.8 24.6 174000 24.6 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260623 0 8.62 9.28 8.31 8.83 20900 8.83 up up correct
WB.US Weibo Corporation 20260623 0 7.22 7.36 7.21 7.32 738700 7.32 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260623 0 29.01 29.64 28.99 29.29 1758800 29.29 up down incorrect
WDAY.US Workday Inc 20260623 0 117.54 118.9 113.28 115.13 5045600 115.13 down up incorrect
WDC.US Western Digital Corporation 20260623 0 665.21 682.53 653 670.75 12684400 670.75 up up correct
WDFC.US WD 20260623 0 224.07 230.02 223.91 227.19 133600 226.2861 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260623 0 0.43 0.43 0.43 0.43 0 0.43
WEN.US The Wendy's Company 20260623 0 6.22 6.31 6.07 6.26 7573200 6.26 up up correct
WERN.US Werner Enterprises Inc 20260623 0 41.57 41.59 40.78 41.03 962728 40.897 down down correct
WEYS.US Weyco Group Inc 20260623 0 37.03 37.64 36.945 37.6 15252 37.6 up up correct
WFC.US PD 20260623 0 16.61 16.66 16.54 16.6 87197 16.6 down down correct
WFCF.US Where Food Comes From Inc 20260623 0 11.33 12.01 11.33 12.01 3500 12.01 up up correct
WFCPX.US Wells Fargo & Co Non 20260623 0 16.88 16.88 16.88 16.88 0 16.81
WFRD.US Weatherford International plc Ordinary Shares 20260623 0 89.23 91.164 88.37 89.39 1275600 89.39 up up correct
WHF.US WhiteHorse Finance Inc 20260623 0 6.52 6.62 6.52 6.62 53500 6.62 up up correct
WHLM.US Wilhelmina International Inc 20260623 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260623 0 2.41 3.02 2.35 2.97 549400 2.97 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260623 0 38.83 38.83 38 38 700 38 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260623 0 8.65 9.5 8.65 9.5 6900 9.5 up up correct
WILC.US G. Willi 20260623 0 31.64 31.64 31.64 31.64 400 31.64
WIMI.US WiMi Hologram Cloud Inc 20260623 0 1.53 1.59 1.53 1.53 92000 1.53
WINA.US Winmark Corporation 20260623 0 394.13 404.88 393.88 403.71 28300 403.71 up up correct
WING.US Wingstop Inc 20260623 0 154.89 155.8 149.38 150.41 906300 150.41 down down correct
WINT.US Windtree Therapeutics Inc 20260623 0 0.02 0.02 0.02 0.02 3500 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260623 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260623 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260623 0 42.51 43.3 40.25 40.43 1531400 40.43 down up incorrect
WKEY.US WISeKey International Holding AG 20260623 0 7.58 8.05 7.46 7.51 164600 7.51 down up incorrect
WKHS.US Workhorse Group Inc 20260623 0 2.87 2.98 2.8 2.8 70600 2.8 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260623 0 0.815 0.92 0.785 0.84 4177700 0.84 up down incorrect
WLDN.US Willdan Group Inc 20260623 0 80.37 84.52 80.37 82.29 396400 82.29 up down incorrect
WLFC.US Willis Lease Finance Corporation 20260623 0 205.36 211.45 202 210.49 440784 70.1633 up down incorrect
WMG.US Warner Music Group Corp 20260623 0 27.53 27.97 27.335 27.54 1766600 27.54 up up correct
WNEB.US Western New England Bancorp Inc 20260623 0 13.67 14.06 13.67 14.04 28200 14.04 up up correct
WNW.US Wunong Net Technology Company Limited 20260623 0 3.63 3.63 3.3 3.56 930500 3.56 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260623 0 2.48 2.55 2.46 2.52 2208700 2.52 up up correct
WORX.US SCWorx Corp 20260623 0 0.387 0.749 0.38 0.69 104000 0.69 up up correct
WPRT.US Westport Fuel Systems Inc 20260623 0 1.85 2.2 1.85 2.09 503200 2.09 up up correct
WRAP.US Wrap Technologies Inc 20260623 0 1.24 1.24 1.17 1.19 82700 1.19 down down correct
WRLD.US World Acceptance Corporation 20260623 0 180.8 184.99 178.57 184.63 84100 184.63 up up correct
WSBC.US WesBanco Inc 20260623 0 36.59 37.36 36.59 37.28 1203000 37.28 up up correct
WSBF.US Waterstone Financial Inc 20260623 0 19.16 19.51 19.16 19.48 57400 19.3148 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260623 0 28.19 28.69 27.61 27.85 2045100 27.85 down down correct
WSFS.US WSFS Financial Corporation 20260623 0 75.15 76.35 75.15 76 415800 76 up up correct
WTBA.US West Bancorporation Inc 20260623 0 25.18 25.86 25.13 25.63 40800 25.63 up up correct
WTER.US The Alkaline Water Company Inc 20260623 0 0.054 0.054 0.045 0.053 41336 0.053 down down correct
WTFC.US Wintrust Financial Corporation 20260623 0 155.89 157.73 155.48 157.47 562200 157.47 up up correct
WTW.US Weight Watchers International Inc 20260623 0 256.75 258.92 254.73 257.55 652100 256.6159 up up correct
WVE.US Wave Life Sciences Ltd 20260623 0 6.18 6.31 6.02 6.04 2366000 6.04 down down correct
WVFC.US WVS Financial Corp 20260623 0 14.48 14.69 14.48 14.69 2100 14.69 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260623 0 2.57 2.57 2.5 2.53 4400 2.53 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260623 0 2.55 2.55 2.55 2.55 0 2.55
WW.US WW International Inc 20260623 0 18.12 19.22 17.576 18.33 220900 18.33 up up correct
WWD.US Woodward Inc 20260623 0 416.57 436.58 416.57 428.25 1136800 428.25 up up correct
WYNN.US Wynn Resorts Limited 20260623 0 103.05 105.36 102.65 104.15 1011800 104.15 up up correct
XAIR.US Beyond Air Inc 20260623 0 0.39 0.474 0.385 0.468 23630 9.36 up up correct
XBIO.US Xenetic Biosciences Inc 20260623 0 2.75 2.95 2.75 2.9 28400 2.9 up up correct
XBIT.US XBiotech Inc 20260623 0 2.31 2.35 2.3 2.33 39388 2.33 up up correct
XCAPX.US ACAP Strategic Fund 20260623 0 31.82 31.82 31.82 31.82 0 31.82
XCUR.US Exicure Inc 20260623 0 2.73 2.93 2.61 2.73 26500 2.73
XCWPX.US ACAP Strategic Fund Class W Shares 20260623 0 24.3 24.3 24.3 24.3 0 24.3
XEL.US Xcel Energy Inc 20260623 0 79.31 80.53 78.69 80.33 4221100 80.33 up down incorrect
XELA.US Exela Technologies Inc 20260623 0 0.011 0.011 0.011 0.011 5900 0.011
XELB.US Xcel Brands Inc 20260623 0 1.96 2 1.88 2 39100 2 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260623 0 54.62 55.47 54.12 54.61 1498300 54.61 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260623 0 6.9 7.3 6.86 7.2 1978900 7.2 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260623 0 4.06 4.22 3.99 4 352700 4 down down correct
XGN.US Exagen Inc 20260623 0 4.31 4.62 4.31 4.355 104200 4.355 up up correct
XILSX.US Pioneer ILS Interval Fund 20260623 0 10.47 10.47 10.47 10.47 0 10.47
XLO.US Xilio Therapeutics Inc. Common Stock 20260623 0 9 9.297 8.9 8.9 32300 8.9 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260623 0 88.89 93.845 88.86 91.77 788400 91.77 up up correct
XNCR.US Xencor Inc 20260623 0 13.9 14.5 13.9 14.08 1142537 14.08 up up correct
XNET.US Xunlei Limited 20260623 0 4.87 5.08 4.83 4.89 291700 4.89 up up correct
XOMA.US XOMA Corporation 20260623 0 41.09 42.15 40.76 41.95 134900 41.95 up up correct
XOMAO.US XOMA Corporation 20260623 0 25.42 25.45 25.41 25.431 4000 24.9087 up up correct
XOMAP.US XOMA Corporation 20260623 0 25.44 25.475 25.44 25.475 2100 24.9367 up up correct
XONE.US The ExOne Company 20260623 0 49.31 49.32 49.3 49.3 113406 49.1532 down down correct
XOS.US Xos Inc 20260623 0 3.04 3.35 3.03 3.22 295100 3.22 up up correct
XOSWW.US Xos Equity Warrants 20260623 0 0.0044 0.0044 0.0043 0.0044 3647 0.0044
XP.US XP Inc 20260623 0 15.63 15.91 15.54 15.72 4066500 15.72 up up correct
XPEL.US XPEL Inc 20260623 0 45.75 46.25 45.05 45.96 167100 45.96 up up correct
XPER.US Xperi Holding Corporation 20260623 0 7.85 8.16 7.85 8.03 412400 8.03 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260623 0 5.45 5.45 5.45 5.45 0 5.4148
XRAY.US DENTSPLY SIRONA Inc 20260623 0 10.15 10.31 10.02 10.2 4456900 10.2 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260623 0 2.02 2.1 2.02 2.08 14776 2.08 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260623 0 2.98 3.44 2.97 3.14 7492100 3.1152 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260623 0 9.23 9.23 9.23 9.23 0 9.1846
XSICX.US Voya Senior Income Fund Class 20260623 0 9.2 9.2 9.2 9.2 0 9.159
XSIIX.US ING Senior Incm Fd 20260623 0 9.18 9.18 9.18 9.18 0 9.1329
XSIWX.US ING Senior Incm Fd 20260623 0 9.23 9.23 9.23 9.23 0 9.183
XSLCX.US Invesco Senior Loan Fund Class 20260623 0 5.44 5.44 5.44 5.44 0 5.4059
XTLB.US XTL Biopharmaceuticals Ltd 20260623 0 2.6 2.79 2.6 2.79 21635 2.79 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260623 0 4.4 4.76 4.4 4.6 46000 4.6 up up correct
YI.US 111 Inc 20260623 0 3.7 4.38 3.7 4.29 41300 4.29 up up correct
YJ.US Yunji Inc 20260623 0 1.55 1.599 1.55 1.599 500 1.599 up up correct
YORW.US The York Water Company 20260623 0 29.79 30.31 29.63 30.21 112735 29.9866 up up correct
YQ.US 17 Education & Technology Group Inc 20260623 0 2.06 2.3 2.05 2.12 8100 2.12 up up correct
YTRA.US Yatra Online Inc 20260623 0 0.96 0.96 0.83 0.884 102800 0.884 down down correct
Z.US Zillow Group Inc 20260623 0 30.62 31.11 30.08 30.5 3410054 30.5 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260623 0 241.64 244.55 237.68 237.72 621000 237.72 down up incorrect
ZCMD.US Zhongchao Inc 20260623 0 0.1963 0.1963 0.1393 0.1593 657700 0.478 down up incorrect
ZD.US Ziff Davis Inc. 20260623 0 45.07 46.48 44.74 46.4 854300 46.4 up up correct
ZG.US Zillow Group Inc 20260623 0 30.77 31.15 30.24 30.56 2040100 30.56 down down correct
ZION.US Zions Bancorporation National Association 20260623 0 66.91 68.56 66.49 68.49 2426500 68.49 up up correct
ZIONP.US Zions Bancorporation National Association 20260623 0 18.52 18.54 18.43 18.505 5230 18.505 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260623 0 3.1 4.3 3.1 4.3 5100 4.3 up up correct
ZKIN.US ZK International Group Co. Ltd 20260623 0 1.31 1.605 1.29 1.57 97500 1.57 up up correct
ZLAB.US Zai Lab Limited 20260623 0 18.47 18.74 18.11 18.49 1669900 18.49 up up correct
ZM.US Zoom Video Communications Inc 20260623 0 84.34 86.7 84.3 86.445 3913300 86.445 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260623 0 3.6 3.8 3.6 3.68 674400 3.68 up up correct
ZS.US Zscaler Inc 20260623 0 124.5 129.42 124.12 126.17 2425600 126.17 up up correct
ZUMZ.US Zumiez Inc 20260623 0 17.85 18.35 17.78 18 249900 18 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260623 0 12.1 39.11 11.145 39.11 90992 39.11 up up correct

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