CollectAI

close-nasdaq_stocks

2026/06/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260624 0 6.55 6.55 6.55 6.55 0 6.518
AACG.US ATA Creativity Global 20260624 0 1.04 1.04 0.96 0.97 4000 0.97 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260624 0 9.96 9.96 9.95 9.95 25000 9.95 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260624 0 10.2 10.2 10.08 10.08 4500 10.08 down down correct
AAIDX.US AAIDX 20260624 0 20.04 20.04 20.04 20.04 0 19.892
AAL.US American Airlines Group Inc 20260624 0 16.46 17.47 16.44 17.44 207236900 17.44 up up correct
AAME.US Atlantic American Corporation 20260624 0 1.73 1.79 1.7 1.7 6200 1.7 down down correct
AAOI.US Applied Optoelectronics Inc 20260624 0 149.51 150.34 137.7 146.97 10609900 146.97 down down correct
AAON.US AAON Inc 20260624 0 129.97 132.96 127.45 131.6 1131400 131.6 up up correct
AAPL.US Apple Inc 20260624 0 295.36 299.7 292.94 293.08 53081900 293.08 down down correct
AATC.US Image Sensing Systems Inc 20260624 0 5.32 5.37 5.32 5.35 2800 5.35 up up correct
ABCB.US Ameris Bancorp 20260624 0 87.81 89.82 87.75 89.32 860900 89.1223 up up correct
ABCL.US AbCellera Biologics Inc 20260624 0 5.655 6.325 5.585 6.03 13405200 6.03 up up correct
ABEO.US Abeona Therapeutics Inc 20260624 0 5.74 5.84 5.61 5.62 1068900 5.62 down down correct
ABNB.US Airbnb Inc 20260624 0 139.06 147.27 138.75 144.4 4050600 144.4 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260624 0 2.4 2.455 2.295 2.31 361300 2.31 down down correct
ABR.US PF 20260624 0 22.74 22.82 22.4 22.46 44781 22.0775 down down correct
ABSI.US Absci Corporation Common Stock 20260624 0 9.51 11 8.67 10.075 38227100 10.075 up up correct
ABUS.US Arbutus Biopharma Corporation 20260624 0 4.46 4.5192 4.36 4.46 2914901 4.46
ABVC.US ABVC Biopharma Inc. Common Stock 20260624 0 1.34 1.44 1.32 1.33 72900 1.33 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260624 0 22.67 23.79 22.67 23.36 1495800 23.36 up up correct
ACB.US Aurora Cannabis Inc 20260624 0 2.85 2.88 2.81 2.83 1043100 2.83 down down correct
ACET.US Adicet Bio Inc 20260624 0 8.21 8.43 8.12 8.25 84500 8.25 up up correct
ACGL.US Arch Capital Group Ltd 20260624 0 94.34 96 93.49 94.92 2123000 94.92 up up correct
ACGLN.US Arch Capital Group Ltd 20260624 0 15.74 15.878 15.72 15.83 60800 15.83 up down incorrect
ACGLO.US Arch Capital Group Ltd 20260624 0 18.868 18.97 18.71 18.84 50000 18.84 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20260624 0 24.63 25.01 24.03 24.96 2885300 24.96 up up correct
ACHV.US Achieve Life Sciences Inc 20260624 0 5.02 5.44 4.91 5.3 2083800 5.3 up up correct
ACIU.US AC Immune SA 20260624 0 2.45 2.615 2.435 2.54 463313 2.54 up up correct
ACIW.US ACI Worldwide Inc 20260624 0 45.04 47.28 45.04 46.39 706000 46.39 up up correct
ACLS.US Axcelis Technologies Inc 20260624 0 172.22 172.22 164.49 168.91 541300 168.91 down down correct
ACMR.US ACM Research Inc 20260624 0 101.963 105.9 97.14 101.6 1729100 101.6 down down correct
ACNB.US ACNB Corporation 20260624 0 58.42 59.1199 58.21 58.37 72253 58.37 down down correct
ACRS.US Aclaris Therapeutics Inc 20260624 0 4.93 5 4.705 4.79 1482355 4.79 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260624 0 43.32 44.47 43.03 44.25 362700 44.25 up up correct
ACTG.US Acacia Research Corporation 20260624 0 4.78 4.845 4.685 4.7 186115 4.7 down down correct
ACVA.US ACV Auctions Inc 20260624 0 6.48 6.77 6.48 6.6 2348900 6.6 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260624 0 1.45 1.49 1.42 1.47 43212 1.47 up up correct
ADAG.US Adagene Inc 20260624 0 3.9 4.33 3.51 4.25 789600 4.25 up up correct
ADBE.US Adobe Inc 20260624 0 195.89 202.41 195.1 196.57 6947400 196.57 up up correct
ADC.US PA 20260624 0 17.25 17.25 17.05 17.1 30538 17.0112 down up incorrect
ADI.US Analog Devices Inc 20260624 0 407.22 414.46 404 413.16 4648300 413.16 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20260624 0 2.52 2.6 2.33 2.48 140900 2.48 down down correct
ADMA.US ADMA Biologics Inc 20260624 0 8.73 8.855 8.65 8.7 3190600 8.7 down down correct
ADP.US Automatic Data Processing Inc 20260624 0 221.3 223.39 218.41 219.86 2695200 219.86 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260624 0 4.42 4.935 4.3838 4.835 5523600 19.34 up up correct
ADSK.US Autodesk Inc 20260624 0 188.98 195.76 188 192.61 2651800 192.61 up up correct
ADTN.US ADTRAN Inc 20260624 0 14.3 14.73 13.7 13.96 1961700 13.96 down down correct
ADTX.US Aditxt Inc 20260624 0 0.0436 0.0599 0.008 0.0095 4808340 0.0095 down up incorrect
ADUS.US Addus HomeCare Corporation 20260624 0 96.1 98.09 96.1 97.2 150200 97.2 up up correct
ADV.US Advantage Solutions Inc 20260624 0 40.4 45 40.05 43.67 113300 43.67 up up correct
ADXN.US Addex Therapeutics Ltd 20260624 0 6.33 6.33 5.7 6 5600 6 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260624 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260624 0 1.02 1.14 0.98 1.08 297900 1.08 up up correct
AEHR.US Aehr Test Systems 20260624 0 102.61 103.76 91.3 95.2 1478500 95.2 down down correct
AEI.US Alset EHome International Inc 20260624 0 1.2359 1.37 1.2359 1.29 30741 1.29 up up correct
AEIS.US Advanced Energy Industries Inc 20260624 0 364.89 372.24 353.36 359.61 903800 359.61 down down correct
AEMD.US Aethlon Medical Inc 20260624 0 1.37 1.4 1.21 1.22 208300 1.22 down down correct
AEP.US American Electric Power Company Inc 20260624 0 134.22 135.5 132.92 134.96 6011400 134.96 up up correct
AEYE.US AudioEye Inc 20260624 0 5.98 6.24 5.96 6.13 66000 6.13 up up correct
AFBI.US Affinity Bancshares Inc 20260624 0 22.52 22.59 22.52 22.59 4000 22.59 up up correct
AFCG.US AFC Gamma Inc 20260624 0 3.19 3.2 3.15 3.15 53800 3.1014 down down correct
AFIB.US Acutus Medical Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 205 0.0001
AFRM.US Affirm Holdings Inc 20260624 0 72.76 79.97 72.24 77.66 5829600 77.66 up up correct
AFYA.US Afya Limited 20260624 0 14.35 14.67 14.35 14.59 123300 14.59 up up correct
AGEN.US Agenus Inc 20260624 0 3.07 3.13 2.91 2.92 625200 2.92 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260624 0 35.91 36.9 35.32 36.28 1028000 36.28 up up correct
AGMH.US AGM Group Holdings Inc 20260624 0 1.12 1.12 1.023 1.04 72200 1.04 down down correct
AGNC.US AGNC Investment Corp 20260624 0 10.46 10.55 10.45 10.49 11262200 10.3756 up down incorrect
AGNCM.US AGNC Investment Corp 20260624 0 25.1 25.1 24.9 24.97 20304 24.4476 down down correct
AGNCN.US AGNC Investment Corp 20260624 0 25.8 25.81 25.71 25.71 30300 25.136 down down correct
AGNCO.US AGNC Investment Corp 20260624 0 25.49 25.56 25.41 25.46 27900 24.8937 down down correct
AGNCP.US AGNC Investment Corp. 20260624 0 25.2 25.2 25.13 25.16 24084 24.6066 down down correct
AGYS.US Agilysys Inc 20260624 0 86.74 93.07 86.71 92.31 563200 92.31 up up correct
AHCO.US AdaptHealth Corp 20260624 0 9.7 10.22 9.68 10.03 2435000 10.03 up up correct
AIHS.US Senmiao Technology Limited 20260624 0 1.295 1.505 1.261 1.47 276100 1.47 up up correct
AIP.US Arteris Inc. Common Stock 20260624 0 41.93 42.2275 39.89 41.03 875440 41.03 down down correct
AIRG.US Airgain Inc 20260624 0 6.4 6.4 6.12 6.21 87200 6.21 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260624 0 4.56 4.64 4.47 4.545 416200 4.545 down down correct
AIRT.US Air T Inc 20260624 0 22.12 23.5 22.12 23.5 2712 23.5 up down incorrect
AIRTP.US Air T Inc 20260624 0 19.23 19.23 19.05 19.2 1200 19.2 down down correct
AKAM.US Akamai Technologies Inc 20260624 0 119.25 122.03 118.12 119.48 6133500 119.48 up up correct
AKBA.US Akebia Therapeutics Inc 20260624 0 1.1 1.125 1.05 1.06 3980700 1.06 down down correct
AKTS.US Akoustis Technologies Inc 20260624 0 27.21 28.93 26.16 28.7 462100 28.7 up down incorrect
AKTX.US Akari Therapeutics Plc 20260624 0 11.9 11.9 10.55 10.755 28400 10.755 down down correct
ALCO.US Alico Inc 20260624 0 40.8 41.23 40.515 40.63 18455 40.581 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260624 0 2.06 2.09 1.845 1.9 2126000 1.9 down down correct
ALEC.US Alector Inc 20260624 0 1.78 1.87 1.78 1.79 510426 1.79 up up correct
ALF.US Alfi Inc 20260624 0 10.8 10.8 10.8 10.8 12 10.8
ALGM.US Allegro MicroSystems Inc 20260624 0 55.73 56.79 54.18 55.42 2614900 55.42 down down correct
ALGN.US Align Technology Inc 20260624 0 170.34 174.37 165.5 170.9 1502700 170.9 up up correct
ALGS.US Aligos Therapeutics Inc 20260624 0 5.54 5.76 5.35 5.575 41400 5.575 up up correct
ALGT.US Allegiant Travel Company 20260624 0 105 107.88 104.74 107.32 694300 107.32 up down incorrect
ALHC.US Alignment Healthcare Inc 20260624 0 21.89 22.396 21.42 21.69 2831100 21.69 down up incorrect
ALKS.US Alkermes plc 20260624 0 48.94 51.73 48.88 50.45 3726600 50.45 up up correct
ALKT.US Alkami Technology Inc 20260624 0 15 15.97 14.98 15.95 2501200 15.95 up up correct
ALLO.US Allogene Therapeutics Inc 20260624 0 2.08 2.12 2.04 2.05 9550777 2.05 down down correct
ALLT.US Allot Ltd 20260624 0 7.43 7.58 7.23 7.27 244441 7.27 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260624 0 290.95 303.46 288.85 294.06 1299600 294.06 up up correct
ALOT.US AstroNova Inc 20260624 0 28.41 28.5 28.41 28.48 159700 28.48 up up correct
ALRM.US Alarm.com Holdings Inc 20260624 0 43.19 45.05 43.12 44.47 595100 44.47 up up correct
ALRS.US Alerus Financial Corporation 20260624 0 30.5 30.85 30.02 30.61 393955 30.3901 up up correct
ALT.US Altimmune Inc 20260624 0 2.92 3.04 2.92 2.95 3494100 2.95 up up correct
ALTO.US Alto Ingredients Inc 20260624 0 5.04 5.13 4.85 5.05 2521577 5.05 up up correct
ALXO.US ALX Oncology Holdings Inc 20260624 0 1.75 1.81 1.7 1.79 932657 1.79 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260624 0 1.37 1.37 1.33 1.37 39900 1.37
AMAL.US Amalgamated Financial Corp 20260624 0 45.48 45.8 45.29 45.5 143500 45.5 up up correct
AMAT.US Applied Materials Inc 20260624 0 585.24 594.27 569.49 588.97 10726700 588.97 up up correct
AMBA.US Ambarella Inc 20260624 0 65.56 65.69 61.81 62.99 1074000 62.99 down down correct
AMCX.US AMC Networks Inc 20260624 0 9.8 10.05 9.71 9.75 361800 9.75 down down correct
AMD.US Advanced Micro Devices Inc 20260624 0 520.82 524.96 503.5 519.74 26548300 519.74 down down correct
AMGN.US Amgen Inc 20260624 0 348 354.42 346 351.43 2391900 351.43 up up correct
AMKR.US Amkor Technology Inc 20260624 0 87.49 87.66 80.22 82.76 4419300 82.76 down down correct
AMPG.US AmpliTech Group Inc 20260624 0 7.58 7.68 6.83 7.07 3444600 7.07 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260624 0 19.77 21.09 19.77 21.02 701214 21.02 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260624 0 6.58 7.035 6.499 6.83 1848200 6.83 up up correct
AMRN.US Amarin Corporation plc 20260624 0 15.96 16.7 15.81 16.41 125200 16.41 up down incorrect
AMSC.US American Superconductor Corporation 20260624 0 42.13 42.24 39.6 40.85 848000 40.85 down down correct
AMSF.US AMERISAFE Inc 20260624 0 32.2 32.71 32.14 32.46 179900 32.46 up up correct
AMST.US Amesite Inc 20260624 0 1.14 1.185 1.1 1.12 123500 1.12 down down correct
AMTB.US Amerant Bancorp Inc 20260624 0 24.28 24.7 24.01 24.67 265300 24.67 up up correct
AMTX.US Aemetis Inc 20260624 0 1.78 1.844 1.63 1.66 1406700 1.66 down down correct
AMZN.US Amazon.com Inc 20260624 0 233.85 242.42 232.95 234.27 70282600 234.27 up up correct
ANAB.US AnaptysBio Inc 20260624 0 58.31 60.51 58.13 58.48 479700 58.48 up up correct
ANDE.US The Andersons Inc 20260624 0 70.48 70.69 68.45 70.66 265500 70.4534 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260624 0 0.395 0.395 0.395 0.395 100 0.395
ANGI.US Angi Inc 20260624 0 4.81 5.36 4.79 5.29 983200 5.29 up up correct
ANGO.US AngioDynamics Inc 20260624 0 12.44 13.16 12.43 12.95 408600 12.95 up down incorrect
ANIK.US Anika Therapeutics Inc 20260624 0 14.65 14.92 14.315 14.73 69547 14.73 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260624 0 83.39 83.95 80.59 82.72 285100 82.72 down down correct
ANIX.US Anixa Biosciences Inc 20260624 0 2.78 2.84 2.68 2.74 190100 2.74 down down correct
ANNX.US Annexon Inc 20260624 0 5.3 5.6 5.25 5.3 3303500 5.3
ANY.US Sphere 3D Corp 20260624 0 3.05 3.17 2.76 2.95 229000 2.95 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260624 0 45.22 45.22 40.82 41.98 709000 41.98 down down correct
AOUT.US American Outdoor Brands Inc 20260624 0 10.15 10.64 9.865 10.29 68446 10.29 up up correct
APA.US APA Corporation 20260624 0 33.21 33.53 32.64 33.33 5651000 33.0971 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260624 0 8.9245 16.0716 8.9155 10.1998 1361 10.1998 up up correct
APEI.US American Public Education Inc 20260624 0 51.75 53.74 51.69 52.13 321639 52.13 up up correct
API.US Agora Inc 20260624 0 4.25 4.3 4.11 4.12 288274 4.12 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260624 0 3.51 3.51 3.506 3.506 45 3.506 down down correct
APM.US Aptorum Group Limited 20260624 0 0.082 0.085 0.08 0.0813 25268 0.8132 down down correct
APOG.US Apogee Enterprises Inc 20260624 0 40 42.26 40 41.96 263400 41.6695 up down incorrect
APP.US AppLovin Corporation 20260624 0 459.2 474.51 456.83 464.96 5414900 464.96 up up correct
APPF.US AppFolio Inc 20260624 0 147.5 150.31 146.055 148.81 248600 148.81 up up correct
APPN.US Appian Corporation 20260624 0 20.44 21.8 20.38 20.83 779400 20.83 up up correct
APPS.US Digital Turbine Inc 20260624 0 9.34 10.38 9.13 10.14 6585900 10.14 up up correct
APRE.US Aprea Therapeutics Inc 20260624 0 0.85 0.85 0.794 0.808 46200 0.808 down down correct
APVO.US Aptevo Therapeutics Inc 20260624 0 4.84 4.84 4.68 4.735 11900 4.735 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260624 0 1.87 2 1.86 1.92 103075 1.92 up up correct
APYX.US Apyx Medical Corporation 20260624 0 4.08 4.33 4.045 4.12 78400 4.12 up up correct
AQB.US AquaBounty Technologies Inc 20260624 0 1.04 1.25 1.04 1.18 257400 1.18 up down incorrect
AQMS.US Aqua Metals Inc 20260624 0 3.13 3.21 2.95 3.02 45000 3.02 down up incorrect
AQST.US Aquestive Therapeutics Inc 20260624 0 5.05 5.18 4.925 4.99 2226200 4.99 down up incorrect
ARAY.US Accuray Incorporated 20260624 0 0.33 0.35 0.32 0.33 883200 0.33
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260624 0 0.71 0.717 0.6522 0.6557 1804892 0.6557 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260624 0 0.0245 0.0273 0.0242 0.0245 7262 0.0245
ARBK.US Argo Blockchain plc American Depositary Shares 20260624 0 3.5 3.5 3.28 3.3 12100 3.3 down down correct
ARCB.US ArcBest Corporation 20260624 0 143.84 146.22 141.25 145.18 439200 145.18 up down incorrect
ARCC.US Ares Capital Corporation 20260624 0 17.9 18.06 17.79 17.85 5781700 17.85 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260624 0 7.08 7.38 6.98 7.01 523900 7.01 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260624 0 0.003 0.003 0.003 0.003 0 0.003
ARDX.US Ardelyx Inc 20260624 0 6.28 6.38 6.145 6.19 2892700 6.19 down down correct
AREC.US American Resources Corporation 20260624 0 2.12 2.13 1.89 1.97 3951500 1.97 down down correct
ARGX.US argenx SE 20260624 0 869.85 878.03 837.74 852.5 663100 852.5 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260624 0 7.24 8.07 7.225 7.83 1657400 7.83 up up correct
ARKO.US Arko Corp 20260624 0 7.86 7.87 7.58 7.7 895800 7.7 down down correct
ARKR.US Ark Restaurants Corp 20260624 0 6.29 6.29 6.29 6.29 358 6.29
ARLP.US Alliance Resource Partners L.P 20260624 0 24.66 24.66 24.11 24.24 389500 24.24 down down correct
AROW.US Arrow Financial Corporation 20260624 0 39.9 40.54 39.4001 40.36 116596 40.36 up up correct
ARQQ.US Arqit Quantum Inc 20260624 0 28.21 29.29 24.51 28.64 1709700 28.64 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260624 0 0.0615 0.0711 0.039 0.0595 161368 0.0595 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260624 0 26.46 28.14 26.46 27.37 2069600 27.37 up up correct
ARRY.US Array Technologies Inc 20260624 0 8.02 8.15 7.665 7.69 4386900 7.69 down down correct
ARTL.US Artelo Biosciences Inc 20260624 0 1.26 1.26 1.15 1.16 267851 1.16 down down correct
ARTNA.US Artesian Resources Corporation 20260624 0 32.68 33.1 32.68 33.02 21230 33.02 up up correct
ARTW.US Art's 20260624 0 2.61 2.74 2.6099 2.64 16898 2.64 up up correct
ARVN.US Arvinas Inc 20260624 0 8 8.48 7.97 8.05 677200 8.05 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260624 0 80.72 82.84 79.31 79.81 2048000 79.81 down down correct
ASLE.US AerSale Corporation 20260624 0 6.42 6.8 6.42 6.53 513300 6.53 up up correct
ASMB.US Assembly Biosciences Inc 20260624 0 27 27.97 25.33 25.62 264200 25.62 down down correct
ASML.US ASML Holding N.V 20260624 0 1750.415 1779.65 1730.29 1762.77 2028155 1762.77 up up correct
ASO.US Academy Sports and Outdoors Inc 20260624 0 49.12 51.69 49.12 51.21 1910958 51.21 up up correct
ASPC.US Alpha Capital Acquisition Company 20260624 0 10.75 11.174 10.75 10.9 9100 10.9 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260624 0 11.01 11.1 10.9 10.9 4092 10.9 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260624 0 6.87 7.19 6.87 7.19 14767 7.19 up up correct
ASPU.US Aspen Group Inc 20260624 0 0.28 0.28 0.2751 0.28 4531 0.28
ASRT.US Assertio Holdings Inc 20260624 0 23.5 23.5 23.5 23.5 0 23.5
ASRV.US AmeriServ Financial Inc 20260624 0 3.77 3.83 3.75 3.78 8572 3.78 up up correct
ASTC.US Astrotech Corporation 20260624 0 11.54 11.63 10.03 10.195 134361 10.195 down down correct
ASTE.US Astec Industries Inc 20260624 0 56.79 59.59 56.79 59.06 164600 59.06 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260624 0 4.13 4.14 3.905 3.99 1043979 3.99 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260624 0 0.0286 0.0313 0.0286 0.0312 1407 0.0312 up up correct
ASTS.US AST SpaceMobile Inc 20260624 0 71.9 72.1 67.06 68.01 21496400 68.01 down up incorrect
ASUR.US Asure Software Inc 20260624 0 7.74 8.02 7.59 7.94 155700 7.94 up up correct
ASYS.US Amtech Systems Inc 20260624 0 20.95 20.95 19.3 19.53 448200 19.53 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260624 0 4.105 4.29 4.08 4.17 5030000 4.17 up up correct
ATCX.US Atlas Technical Consultants Inc 20260624 0 3.96 4.05 3.8 4.005 7500 4.005 up up correct
ATEC.US Alphatec Holdings Inc 20260624 0 8.5 9.09 8.1 8.7 6780300 8.7 up up correct
ATER.US Aterian Inc 20260624 0 1.33 1.47 1.306 1.39 264000 1.39 up up correct
ATEX.US Anterix Inc 20260624 0 82.91 82.91 76.85 79.09 487037 79.09 down down correct
ATHE.US Alterity Therapeutics Limited 20260624 0 5.05 5.3 5.05 5.07 34500 5.07 up up correct
ATLC.US Atlanticus Holdings Corporation 20260624 0 101.82 105.93 98.9 104.54 220500 104.54 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260624 0 25.15 25.21 25.15 25.21 1900 24.8299 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260624 0 24.38 24.45 24.285 24.44 4600 24.44 up down incorrect
ATLO.US Ames National Corporation 20260624 0 30.99 31.18 30.61 30.67 96100 30.67 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260624 0 0.057 0.057 0.057 0.057 1000 0.057
ATNI.US ATN International Inc 20260624 0 26.93 27.29 26.39 26.73 77500 26.4501 down down correct
ATOM.US Atomera Incorporated 20260624 0 7.67 7.67 7.16 7.41 750400 7.41 down down correct
ATOS.US Atossa Therapeutics Inc 20260624 0 1.89 1.89 1.75 1.75 304043 1.75 down down correct
ATRA.US Atara Biotherapeutics Inc 20260624 0 11.12 11.12 10.461 10.55 49600 10.55 down down correct
ATRC.US AtriCure Inc 20260624 0 28.61 28.95 28.1 28.28 983400 28.28 down down correct
ATRO.US Astronics Corporation 20260624 0 83.92 88.28 83.45 84.86 780900 84.86 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260624 0 0.32 0.35 0.32 0.35 5439 0.35 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260624 0 40.39 41.05 40.27 40.81 1330200 40.81 up up correct
AUBN.US Auburn National Bancorporation Inc 20260624 0 25.45 25.45 24.95 25.43 2100 25.43 down down correct
AUDC.US AudioCodes Ltd 20260624 0 9.15 9.22 9.04 9.12 105700 9.12 down down correct
AUID.US Ipsidy Inc. Common Stock 20260624 0 1.05 1.05 1.01 1.02 72462 1.02 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260624 0 18.1 19.25 18.05 18.62 3983400 18.62 up down incorrect
AUR.US Aurora Innovation Inc 20260624 0 6.395 6.435 6.205 6.23 28293000 6.23 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260624 0 7.03 7.27 6.93 7.04 479544 7.04 up up correct
AUROW.US Aurora Innovation Inc 20260624 0 0.32 0.3255 0.316 0.3181 4369 0.3181 down down correct
AUTL.US Autolus Therapeutics plc 20260624 0 1.64 1.68 1.58 1.59 1105149 1.59 down down correct
AUUD.US Auddia Inc 20260624 0 1.29 1.31 1.26 1.29 270300 1.29
AVAH.US Aveanna Healthcare Holdings Inc 20260624 0 8.47 8.63 8.27 8.47 4296600 8.47
AVAV.US AeroVironment Inc 20260624 0 147.81 148.66 141.73 142.18 1079300 142.18 down down correct
AVGO.US Broadcom Inc 20260624 0 386.62 388.74 376.96 382.07 29938700 382.07 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260624 0 4.48 4.58 4.425 4.48 312000 4.48
AVNW.US Aviat Networks Inc 20260624 0 20.66 21.28 20.46 20.72 107600 20.72 up up correct
AVO.US Mission Produce Inc 20260624 0 11.91 12.365 11.85 12.18 1685031 12.18 up up correct
AVPT.US Avepoint Inc 20260624 0 10.31 10.605 10.28 10.4 1990700 10.4 up up correct
AVT.US Avnet Inc 20260624 0 89.6 90.56 87.7 88.24 2036500 88.24 down down correct
AVTX.US Avalo Therapeutics Inc 20260624 0 18.03 18.44 17.775 18.16 1286900 18.16 up up correct
AVXL.US Anavex Life Sciences Corp 20260624 0 2.57 2.675 2.55 2.56 758900 2.56 down down correct
AWRE.US Aware Inc 20260624 0 1.41 1.42 1.36 1.38 19500 1.38 down down correct
AXGN.US AxoGen Inc 20260624 0 44.85 46 41.35 42.52 2133900 42.52 down up incorrect
AXON.US Axon Enterprise Inc 20260624 0 432.27 468.04 429.84 456.73 1409300 456.73 up up correct
AXSM.US Axsome Therapeutics Inc 20260624 0 245.6 246.76 236.44 237.92 1126400 237.92 down down correct
AXTI.US AXT Inc 20260624 0 77.74 77.98 67.01 70.14 13915100 70.14 down down correct
AYTU.US Aytu Biopharma Inc 20260624 0 2.25 2.25 2.15 2.19 14400 2.19 down up incorrect
AZN.US AstraZeneca PLC 20260624 0 183.4 184.61 182.19 183.02 2377700 183.02 down down correct
BAC.US PQ 20260624 0 17.02 17.05 16.95 16.95 73502 16.95 down down correct
BAND.US Bandwidth Inc 20260624 0 52.365 54.3 51.23 52.28 1084546 52.28 down down correct
BANF.US BancFirst Corporation 20260624 0 112.23 114.24 112.23 114.24 172900 113.7414 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260624 0 26.85 27.04 26.85 27.04 400 26.5824 up up correct
BANR.US Banner Corporation 20260624 0 66.85 67.85 66.81 67.61 289300 67.61 up up correct
BANX.US StoneCastle Financial Corp 20260624 0 19.6 19.67 19.45 19.48 18000 19.3325 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260624 0 2.8 2.8 2.72 2.79 5300 2.79 down down correct
BATRA.US The Liberty Braves Group 20260624 0 55.99 57.42 55.99 56.16 106900 56.16 up up correct
BATRK.US The Liberty Braves Group 20260624 0 51.065 52.75 51.065 51.66 469300 51.66 up up correct
BBBY.US Bed Bath & Beyond Inc 20260624 0 6.64 7.11 6.63 6.7 3730900 6.7 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260624 0 11.1 11.21 10.79 11.16 399200 11.16 up up correct
BBGI.US Beasley Broadcast Group Inc 20260624 0 23.68 24.72 22.78 23.94 69700 23.94 up up correct
BBIG.US Vinco Ventures Inc 20260624 0 0.0051 0.0051 0.0051 0.0051 1718 0.0051
BBIO.US BridgeBio Pharma Inc 20260624 0 69.25 70.77 68.94 69.36 4190500 69.36 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260624 0 1.42 1.42 1.305 1.35 38400 1.35 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260624 0 15 15 15 15 1 15
BBSI.US Barrett Business Services Inc 20260624 0 33.88 34.83 33.85 34.2 252947 34.2 up up correct
BCAB.US BioAtla Inc 20260624 0 3.58 3.89 3.58 3.79 44475 3.79 up up correct
BCBP.US BCB Bancorp Inc 20260624 0 10.69 10.78 10.57 10.71 219700 10.71 up up correct
BCDA.US BioCardia Inc 20260624 0 0.99 1.09 0.99 1.06 5241200 1.06 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260624 0 0.92 0.9377 0.88 0.9377 4885 0.9377 up up correct
BCML.US BayCom Corp 20260624 0 32.34 32.96 32.04 32.62 297600 32.62 up up correct
BCOR.US Blucora Inc 20260624 0 22.27 22.33 22.12 22.203 700 22.203 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260624 0 17.39 17.42 17.35 17.3862 22114 17.3862 down down correct
BCPC.US Balchem Corporation 20260624 0 166.28 170.56 165.44 169.28 207200 169.28 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260624 0 9.42 10.01 9.39 10 8519800 10 up up correct
BCTX.US BriaCell Therapeutics Corp 20260624 0 2.98 3.11 2.89 3.03 70800 3.03 up up correct
BCYC.US Bicycle Therapeutics plc 20260624 0 4 4.1 3.955 3.96 401800 3.96 down down correct
BDSX.US Biodesix Inc 20260624 0 19.49 19.9 18.44 18.67 108600 18.67 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260624 0 1.62 1.92 1.61 1.86 2871500 1.86 up up correct
BEAM.US Beam Therapeutics Inc 20260624 0 33.51 36 33.51 33.9 3037800 33.9 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260624 0 0.687 0.713 0.679 0.693 460300 0.693 up up correct
BEATW.US Heartbeam Inc. Warrant 20260624 0 0.0318 0.0323 0.0318 0.0323 3499 0.0323 up up correct
BEEM.US Beam Global 20260624 0 1.34 1.34 1.191 1.25 852300 1.25 down down correct
BELFA.US Bel Fuse Inc 20260624 0 255.23 264.96 250.29 257.19 174000 257.1243 up up correct
BELFB.US Bel Fuse Inc 20260624 0 290.61 301.13 284.33 294.15 323800 294.0763 up up correct
BFC.US Bank First Corporation 20260624 0 143.92 146.44 143.25 146.44 91300 146.44 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260624 0 1.01 1.06 0.97 1 284200 1 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260624 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260624 0 29.7 30.24 29.67 30.15 373200 30.15 up down incorrect
BHF.US Brighthouse Financial Inc 20260624 0 63.55 63.59 62.935 63.09 329400 63.09 down down correct
BHFAL.US Brighthouse Financial Inc 20260624 0 15.74 15.8 15.65 15.72 16500 15.72 down down correct
BHFAM.US Brighthouse Financial Inc 20260624 0 10.72 10.72 10.62 10.66 140100 10.66 down down correct
BHFAN.US Brighthouse Financial Inc 20260624 0 12.21 12.25 12.09 12.15 52000 12.15 down down correct
BHFAO.US Brighthouse Financial Inc 20260624 0 15.19 15.23 15.08 15.14 41900 15.14 down down correct
BHFAP.US Brighthouse Financial Inc 20260624 0 14.83 14.94 14.67 14.85 31200 14.85 up up correct
BIDU.US Baidu Inc 20260624 0 108.5 109.89 106.96 107.82 1487400 107.82 down down correct
BIIB.US Biogen Inc 20260624 0 199.34 202.06 198.66 199.59 1348800 199.59 up up correct
BILI.US Bilibili Inc 20260624 0 16.54 16.86 16.4 16.51 3410300 16.51 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260624 0 0.372 0.379 0.336 0.344 372100 0.344 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260624 0 5.294 5.74 4.8 4.87 1712204 4.87 down down correct
BIVI.US BioVie Inc 20260624 0 1.91 2.08 1.87 1.92 309480 1.92 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260624 0 3.84 3.875 2.88 2.99 85800 2.99 down down correct
BJRI.US BJ's Restaurants Inc 20260624 0 53.66 54.82 53 54.62 1103100 54.62 up up correct
BKNG.US Booking Holdings Inc 20260624 0 171.17 184.89 171.01 181.25 13956100 181.25 up down incorrect
BKR.US Baker Hughes Company 20260624 0 57.18 57.47 55.56 56.38 12636100 56.38 down down correct
BKSC.US Bank of South Carolina Corporation 20260624 0 16.1752 16.18 16.17 16.17 1185 15.9291 down down correct
BKYI.US BIO 20260624 0 4.66 4.75 4.12 4.75 2300 4.75 up down incorrect
BL.US BlackLine Inc 20260624 0 26.47 27.63 25.965 27.03 1128100 27.03 up down incorrect
BLBD.US Blue Bird Corporation 20260624 0 74.22 76.39 73.95 75.37 354700 75.37 up up correct
BLDP.US Ballard Power Systems Inc 20260624 0 4.29 4.32 3.64 3.69 9562300 3.69 down up incorrect
BLFS.US BioLife Solutions Inc 20260624 0 25.09 26.04 24.77 25.57 1047100 25.57 up down incorrect
BLIN.US Bridgeline Digital Inc 20260624 0 1.06 1.15 1.05 1.095 490966 1.095 up down incorrect
BLKB.US Blackbaud Inc 20260624 0 26.82 28.38 26.44 27.61 696900 27.61 up up correct
BLMN.US Bloomin' Brands Inc 20260624 0 8.36 8.75 8.34 8.55 1958100 8.55 up up correct
BLNK.US Blink Charging Co 20260624 0 0.62 0.62 0.573 0.5959 2308131 0.5959 down down correct
BLRX.US BioLineRx Ltd 20260624 0 3.2 3.49 3.1 3.37 24400 3.37 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260624 0 11.88 12.62 10.52 11.97 13044510 11.97 up up correct
BMBL.US Bumble Inc 20260624 0 2.8 2.865 2.7 2.72 2681527 2.72 down down correct
BMEA.US Biomea Fusion Inc 20260624 0 1.24 1.28 1.23 1.25 607452 1.25 up up correct
BMRA.US Biomerica Inc 20260624 0 1.81 1.81 1.73 1.75 6600 1.75 down up incorrect
BMRC.US Bank of Marin Bancorp 20260624 0 26.41 26.76 26.33 26.54 197500 26.54 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260624 0 56.83 57.79 56.53 57.33 1600600 57.33 up up correct
BNGO.US Bionano Genomics Inc 20260624 0 1.13 1.16 1.13 1.13 94200 1.13
BNR.US Burning Rock Biotech Limited 20260624 0 8 8.52 7.632 8.52 62300 8.52 up up correct
BNTC.US Benitec Biopharma Inc 20260624 0 12.97 13.81 12.615 13.63 192300 13.63 up down incorrect
BNTX.US BioNTech SE 20260624 0 90.3 91.111 89.33 90.21 1440700 90.21 down down correct
BOKF.US BOK Financial Corporation 20260624 0 135.22 137.74 134.2 137.02 293800 137.02 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260624 0 4.27 4.3 4.2 4.22 6775 4.22 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260624 0 1.26 1.26 1.21 1.21 4700 1.21 down up incorrect
BOOM.US DMC Global Inc 20260624 0 6.7 6.7 6.01 6.2 420500 6.2 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260624 0 4.4 4.53 4.38 4.43 49400 4.43 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260624 0 24.65 24.75 24.53 24.55 15500 24.55 down down correct
BOXL.US Boxlight Corporation 20260624 0 3.77 8.42 3.6381 4.88 26859711 4.88 up up correct
BPOP.US Popular Inc 20260624 0 165.15 167.04 164.11 165.65 759200 165.65 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260624 0 25.2 25.2001 25.2 25.2001 4748 25.0725 up up correct
BPRN.US The Bank of Princeton 20260624 0 37.03 38 37 37.75 13700 37.75 up down incorrect
BPTH.US Bio 20260624 0 0.04 0.04 0.03 0.04 43500 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260624 0 16.53 16.53 16.01 16.05 25000 16.05 down down correct
BPYPN.US Brookfield Property Partners L.P 20260624 0 13.9 13.9 13.85 13.9 3300 13.9
BPYPO.US Brookfield Property Partners L.P 20260624 0 15.24 15.39 15.235 15.343 12600 15.343 up up correct
BPYPP.US Brookfield Property Partners L.P 20260624 0 15.5 15.59 15.4 15.53 47300 15.53 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260624 0 1.7 1.71 1.67 1.7 40842 1.7
BRID.US Bridgford Foods Corporation 20260624 0 6.76 7 6.69 6.7 15500 6.7 down down correct
BRKR.US Bruker Corporation 20260624 0 55.89 58.57 55.49 58.44 1865200 58.44 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260624 0 1.05 1.24 1.041 1.16 327700 1.16 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260624 0 0.3834 0.41 0.38 0.3972 505699 0.3972 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260624 0 19.26 20.16 19.2 19.48 2134700 19.48 up up correct
BSBK.US Bogota Financial Corp 20260624 0 9.14 9.15 8.94 9.1299 4497 9.1299 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20260624 0 15.93 16.65 15.92 16.62 97197 16.62 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260624 0 0.001 0.001 0.001 0.001 90100 0.001
BSRR.US Sierra Bancorp 20260624 0 40.4 41 38.46 40.66 79200 40.66 up down incorrect
BSVN.US Bank7 Corp 20260624 0 46.48 47.4 46.34 46.93 16300 46.93 up up correct
BSY.US Bentley Systems Incorporated 20260624 0 28.28 29.047 28.17 28.66 4631000 28.66 up up correct
BTAI.US BioXcel Therapeutics Inc 20260624 0 1.285 1.36 1.27 1.31 515700 1.31 up up correct
BTBD.US BT Brands Inc. Common Stock 20260624 0 1.04 1.0902 1.04 1.085 36419 1.085 up up correct
BTBDW.US BT Brands Inc. Warrant 20260624 0 0.199 0.199 0.199 0.199 5015 0.199
BTBT.US Bit Digital Inc 20260624 0 2.145 2.155 1.9 1.93 35707300 1.93 down down correct
BTCS.US BTCS Inc. Common Stock 20260624 0 1.08 1.1 1.01 1.01 875900 1.01 down down correct
BTCY.US Biotricity Inc. Common Stock 20260624 0 0.12 0.1416 0.12 0.129 51274 0.129 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260624 0 9 9 8.651 8.73 744400 8.6758 down down correct
BUSE.US First Busey Corporation 20260624 0 28.91 29.34 28.84 29.25 804773 28.9927 up up correct
BVS.US Bioventus Inc 20260624 0 9.35 9.75 9.35 9.5 604000 9.5 up up correct
BWAY.US BrainsWay Ltd 20260624 0 14.39 14.66 14.165 14.4 54900 14.4 up up correct
BWB.US Bridgewater Bancshares Inc 20260624 0 20.49 20.76 20.41 20.53 470200 20.53 up up correct
BWEN.US Broadwind Inc 20260624 0 4.87 4.87 4.422 4.53 347613 4.53 down down correct
BWFG.US Bankwell Financial Group Inc 20260624 0 57.65 58.25 56.88 57.78 113400 57.78 up up correct
BWMN.US Bowman Consulting Group Ltd 20260624 0 29.75 29.86 28.775 29.05 195419 29.05 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260624 0 17.42 18.1 17.42 17.64 42400 17.64 up up correct
BYFC.US Broadway Financial Corporation 20260624 0 9.51 10.35 9.36 9.54 11000 9.54 up up correct
BYND.US Beyond Meat Inc 20260624 0 0.675 0.714 0.675 0.682 32457600 0.682 up up correct
BYRN.US Byrna Technologies Inc 20260624 0 5.56 5.95 5.56 5.69 494200 5.69 up up correct
BYSI.US BeyondSpring Inc 20260624 0 1.58 1.7 1.58 1.645 22900 1.645 up up correct
BZ.US Kanzhun Ltd ADR 20260624 0 13.14 13.395 13.01 13.14 2626900 13.14
BZUN.US Baozun Inc 20260624 0 2.74 2.98 2.74 2.88 850300 2.88 up down incorrect
CAAS.US China Automotive Systems Inc 20260624 0 4.36 4.5 4.35 4.37 9800 4.37 up up correct
CABA.US Cabaletta Bio Inc 20260624 0 3.02 3.08 2.955 3.03 2999300 3.03 up up correct
CAC.US Camden National Corporation 20260624 0 52.9 53.35 52.51 53.17 99400 52.7552 up up correct
CACC.US Credit Acceptance Corporation 20260624 0 590 605.47 590 602.14 224100 602.14 up up correct
CADCX.US CADCX 20260624 0 23.74 23.74 23.74 23.74 0 23.5907
CADEX.US CADEX 20260624 0 23.83 23.83 23.83 23.83 0 23.6627
CADFX.US CION Ares Diversified Credit Fund W 20260624 0 24.08 24.08 24.08 24.08 0 23.9147
CADL.US Candel Therapeutics Inc. Common Stock 20260624 0 9.08 9.51 9 9.27 1481962 9.27 up up correct
CADSX.US CADSX 20260624 0 23.94 23.94 23.94 23.94 0 23.7818
CADUX.US CADUX 20260624 0 24.04 24.04 24.04 24.04 0 23.8648
CADWX.US CADWX 20260624 0 23.89 23.89 23.89 23.89 0 23.7258
CAKE.US The Cheesecake Factory Incorporated 20260624 0 77.25 78.31 76.47 78.17 1013300 78.17 up down incorrect
CALA.US Calithera Biosciences Inc 20260624 0 0.0004 0.0004 0.0004 0.0004 2423 0.0004
CALM.US Cal 20260624 0 79.33 80.75 78.86 79.03 729200 79.03 down down correct
CAMP.US CalAmp Corp 20260624 0 4.4 4.6 3.98 4.03 208900 4.03 down down correct
CAMT.US Camtek Ltd 20260624 0 167.89 169.94 162 166.9 584000 166.9 down down correct
CAN.US Canaan Inc 20260624 0 0.341 0.35 0.319 0.321 6868600 0.321 down down correct
CAPR.US Capricor Therapeutics Inc 20260624 0 29.88 30.01 29.19 29.51 803000 29.51 down up incorrect
CAR.US Avis Budget Group Inc 20260624 0 183.88 186.58 174.45 175.29 633900 175.29 down down correct
CARE.US Carter Bankshares Inc 20260624 0 32.44 33.05 32.23 32.5 417900 32.5 up up correct
CARG.US CarGurus Inc 20260624 0 30.47 31.51 30.4 31.2 1080100 31.2 up up correct
CARV.US Carver Bancorp Inc 20260624 0 1.5 1.5 1.48 1.48 344 1.48 down down correct
CASH.US Meta Financial Group Inc 20260624 0 84.99 87.2 84.99 86.45 195600 86.45 up up correct
CASS.US Cass Information Systems Inc 20260624 0 49.82 50.98 49.82 50.92 80900 50.92 up up correct
CASY.US Casey's General Stores Inc 20260624 0 833.41 835.63 762.76 801.35 901200 801.35 down down correct
CATY.US Cathay General Bancorp 20260624 0 60.99 61.97 60.91 61.62 581700 61.62 up up correct
CBAN.US Colony Bankcorp Inc 20260624 0 21.13 21.37 21.07 21.28 348900 21.28 up up correct
CBAT.US CBAK Energy Technology Inc 20260624 0 0.63 0.72 0.63 0.71 384200 0.71 up up correct
CBFV.US CB Financial Services Inc 20260624 0 37 37.685 37 37.1 8307 37.1 up up correct
CBIO.US Catalyst Biosciences Inc 20260624 0 17.41 17.8 16.92 17.36 175800 17.36 down up incorrect
CBNK.US Capital Bancorp Inc 20260624 0 34.05 34.67 33.75 34.4 72400 34.4 up up correct
CBOE.US Cboe Global Markets Inc 20260624 0 257.54 264.11 249.34 249.59 2121800 249.59 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260624 0 47.16 48.58 46.71 48.38 860600 48.1431 up down incorrect
CBSH.US Commerce Bancshares Inc 20260624 0 55.96 56.78 55.93 56.62 1280500 56.62 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260624 0 11.25 11.28 11.1 11.17 124600 10.8315 down down correct
CCB.US Coastal Financial Corporation 20260624 0 74.21 75 74.0441 74.87 90901 74.87 up up correct
CCBG.US Capital City Bank Group Inc 20260624 0 48.48 48.77 48.1 48.56 91297 48.56 up up correct
CCCC.US C4 Therapeutics Inc 20260624 0 4.23 4.38 4.161 4.25 2735800 4.25 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260624 0 25.28 25.5 24.7 24.97 42600 24.7807 down down correct
CCEL.US Cryo 20260624 0 3.45 3.8 3.45 3.8 3600 3.8 up up correct
CCEP.US Coca 20260624 0 98.94 99.85 98.58 98.8 2169400 98.8 down down correct
CCLFX.US CCLFX 20260624 0 10.46 10.46 10.46 10.46 0 10.2246
CCNE.US CNB Financial Corporation 20260624 0 33.06 33.67 32.6 33.57 206100 33.57 up up correct
CCNEP.US CNB Financial Corporation 20260624 0 24.8 24.94 24.8 24.94 1600 24.94 up up correct
CCOI.US Cogent Communications Holdings Inc 20260624 0 14.37 14.44 13.33 13.52 1455500 13.52 down down correct
CCRN.US Cross Country Healthcare Inc 20260624 0 13.2 13.2 13.19 13.2 253800 13.2
CCSI.US Consensus Cloud Solutions Inc. 20260624 0 33.74 35.3 33.28 35.2 154800 35.2 up up correct
CCXI.US ChemoCentryx Inc 20260624 0 12.64 13.49 11.83 11.99 13827900 11.99 down down correct
CD.US Chindata Group Holdings Limited 20260624 0 4.72 4.955 4.63 4.73 200400 4.73 up up correct
CDLX.US Cardlytics Inc 20260624 0 5.3 5.46 5.21 5.36 41100 5.36 up up correct
CDNA.US CareDx Inc 20260624 0 25.41 27.27 25.39 27.13 1429000 27.13 up up correct
CDNS.US Cadence Design Systems Inc 20260624 0 375.69 379.62 371.59 372.4 1935100 372.4 down down correct
CDW.US CDW Corporation 20260624 0 129.92 132.38 128.2 130.22 2123000 130.22 up down incorrect
CDXS.US Codexis Inc 20260624 0 2.39 2.45 2.26 2.27 1123200 2.27 down down correct
CDZI.US Cadiz Inc 20260624 0 4.08 4.125 3.9921 4.01 954697 4.01 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260624 0 22.928 22.928 22.729 22.88 2500 22.3293 down up incorrect
CEDAX.US CEDAX 20260624 0 21.55 21.55 21.55 21.55 0 21.2808
CEDTX.US CEDTX 20260624 0 21.39 21.39 21.39 21.39 0 21.1489
CELC.US Celcuity Inc 20260624 0 89.64 96.9 89.64 96.38 1042200 96.38 up up correct
CELH.US Celsius Holdings Inc 20260624 0 28.02 29.37 28.01 28.52 7306900 28.52 up up correct
CELU.US Celularity Inc 20260624 0 0.69 0.7394 0.6281 0.6762 392401 0.6762 down down correct
CELUW.US Celularity Inc 20260624 0 0.004 0.0048 0.0035 0.0045 72415 0.0045 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260624 0 0.04 0.0401 0.0257 0.0347 161766 0.0347 down down correct
CENT.US Central Garden & Pet Company 20260624 0 43.49 45.3 43.49 45.15 85904 45.15 up up correct
CENTA.US Central Garden & Pet Company 20260624 0 37.99 39.73 37.99 39.54 508400 39.54 up up correct
CENX.US Century Aluminum Company 20260624 0 45.64 46.21 43.79 44.5 2378800 44.5 down down correct
CERS.US Cerus Corporation 20260624 0 2.57 2.65 2.56 2.64 2784600 2.64 up up correct
CERT.US Certara Inc 20260624 0 5.5 5.7 5.41 5.43 2387000 5.43 down down correct
CETX.US Cemtrex Inc 20260624 0 3.91 4.15 3.75 3.88 40567 3.88 down down correct
CEVA.US CEVA Inc 20260624 0 46.5 47 43.72 45.04 888400 45.04 down down correct
CFBK.US CF Bankshares Inc 20260624 0 30.85 31.68 30.59 31.16 159700 31.0716 up up correct
CFFI.US C&F Financial Corporation 20260624 0 79.79 81.45 79.79 81.45 5601 81.45 up up correct
CFFN.US Capitol Federal Financial Inc 20260624 0 8.3 8.4 8.29 8.39 650800 8.39 up up correct
CG.US The Carlyle Group Inc 20260624 0 42.72 42.8 40.47 41.06 9589600 41.06 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260624 0 16.305 16.39 16.23 16.32 11700 16.32 up down incorrect
CGBD.US TCG BDC Inc 20260624 0 10.7 10.725 10.49 10.55 712500 10.21 down up incorrect
CGC.US Canopy Growth Corporation 20260624 0 0.942 0.951 0.915 0.922 3485900 0.922 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260624 0 22.25 22.25 22.25 22.25 0 21.858
CGEM.US Cullinan Oncology Inc 20260624 0 17.92 18.76 17.61 17.65 1443100 17.65 down down correct
CGEN.US Compugen Ltd 20260624 0 2.03 2.036 1.99 2.01 161956 2.01 down down correct
CGNT.US Cognyte Software Ltd 20260624 0 8.13 8.23 7.945 7.98 694510 7.98 down down correct
CGNX.US Cognex Corporation 20260624 0 63.98 64.88 62.76 63.64 1389700 63.64 down down correct
CGO.US Calamos Global Total Return Fund 20260624 0 13.61 13.69 13.43 13.59 25600 13.4986 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260624 0 1.56 1.61 0.97 1.02 11844700 1.02 down down correct
CHCI.US Comstock Holding Companies Inc 20260624 0 15.07 15.38 14.76 14.76 28400 14.76 down down correct
CHCO.US City Holding Company 20260624 0 129.62 132 128.51 131.31 140900 130.4585 up up correct
CHDN.US Churchill Downs Incorporated 20260624 0 87.2 88.15 84 84.61 1137100 84.61 down down correct
CHEF.US The Chefs' Warehouse Inc 20260624 0 94.18 95.79 93.85 95.63 455000 95.63 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260624 0 13 13.09 12.75 12.97 179500 12.8771 down down correct
CHKP.US Check Point Software Technologies Ltd 20260624 0 123.89 127.2 122.79 124.68 842600 124.68 up up correct
CHMG.US Chemung Financial Corporation 20260624 0 73.3 74.48 72.74 74.4 44700 74.4 up up correct
CHNR.US China Natural Resources Inc 20260624 0 4.05 4.11 3.94 4.11 5400 4.11 up up correct
CHRS.US Coherus BioSciences Inc 20260624 0 1.5 1.555 1.48 1.52 804800 1.52 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260624 0 178.26 180.91 175.84 177.28 1478600 177.28 down down correct
CHSCL.US CHS Inc 20260624 0 25.47 25.47 25.26 25.33 36500 25.33 down down correct
CHSCM.US CHS Inc 20260624 0 24.61 24.67 24.37 24.4 39500 24.4 down down correct
CHSCN.US CHS Inc 20260624 0 24.95 24.96 24.74 24.83 32400 24.83 down down correct
CHSCO.US CHS Inc 20260624 0 25.75 25.85 25.61 25.61 38800 25.61 down down correct
CHSCP.US CHS Inc 20260624 0 27.02 27.17 26.89 26.96 20800 26.96 down down correct
CHTR.US Charter Communications Inc 20260624 0 132.5 133.42 128.98 131.42 2514100 131.42 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260624 0 8.79 8.85 8.73 8.73 151100 8.6706 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20260624 0 13.28 13.34 13.12 13.26 138400 13.1631 down down correct
CIFR.US Cipher Mining Inc 20260624 0 27.54 27.54 24.95 26.22 22885668 26.22 down down correct
CIGI.US Colliers International Group Inc 20260624 0 90.3 91.83 89.81 90.1 143700 89.9543 down down correct
CINF.US Cincinnati Financial Corporation 20260624 0 176.74 180.21 175.73 178.45 829800 178.45 up up correct
CIVB.US Civista Bancshares Inc 20260624 0 27.4 28.13 27.27 28 207700 28 up up correct
CIZN.US Citizens Holding Company 20260624 0 9.8 9.8 9.75 9.75 3800 9.75 down down correct
CLAR.US Clarus Corporation 20260624 0 3.04 3.14 3.04 3.13 411100 3.13 up up correct
CLBK.US Columbia Financial Inc 20260624 0 19.92 19.99 19.615 19.85 590396 9.0227 down down correct
CLBT.US Cellebrite DI 20260624 0 12.74 13.08 12.615 12.69 1558700 12.69 down down correct
CLDX.US Celldex Therapeutics Inc 20260624 0 32.95 34.15 32.63 33.78 1227400 33.78 up up correct
CLFD.US Clearfield Inc 20260624 0 37.4 38.35 36.45 36.96 172700 36.96 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260624 0 0.362 0.363 0.321 0.336 28600 0.336 down down correct
CLIR.US ClearSign Technologies Corporation 20260624 0 3.69 3.86 3.52 3.52 5200 3.52 down down correct
CLLS.US Cellectis S.A 20260624 0 2.82 2.87 2.74 2.79 32000 2.79 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260624 0 32.34 32.84 31.7 32.74 856800 32.74 up up correct
CLNE.US Clean Energy Fuels Corp 20260624 0 1.71 1.8 1.66 1.73 3069800 1.73 up up correct
CLNN.US Clene Inc 20260624 0 5.69 5.85 5.62 5.74 43800 5.74 up up correct
CLOV.US Clover Health Investments Corp 20260624 0 5.12 5.315 5.065 5.21 8272482 5.21 up up correct
CLPS.US CLPS Incorporation 20260624 0 0.97 0.98 0.928 0.94 69500 0.94 down down correct
CLPT.US ClearPoint Neuro Inc 20260624 0 18.51 19.23 17.79 17.98 647400 17.98 down down correct
CLRB.US Cellectar Biosciences Inc 20260624 0 2.5 2.565 2.46 2.49 37354 2.49 down down correct
CLRO.US ClearOne Inc 20260624 0 3.08 3.22 2.72 2.74 56800 2.74 down up incorrect
CLSK.US CleanSpark Inc 20260624 0 17.6 17.86 15.66 16.23 19535500 16.23 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260624 0 16.47 16.64 16.27 16.64 1300 16.64 up up correct
CLVR.US Clever Leaves Holdings Inc 20260624 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260624 0 1.57 1.674 1.57 1.65 111069 1.65 up up correct
CMCO.US Columbus McKinnon Corporation 20260624 0 14.33 14.52 13.62 13.95 611900 13.95 down up incorrect
CMCSA.US Comcast Corporation 20260624 0 22.84 23.08 22.42 22.64 43019700 22.3357 down down correct
CMCT.US CIM Commercial Trust Corporation 20260624 0 3.51 3.72 3.49 3.5 8500 3.5 down up incorrect
CME.US CME Group Inc 20260624 0 243.74 244.64 231.3 231.68 5584800 231.68 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260624 0 1.52 1.55 1.51 1.55 17000 1.55 up down incorrect
CMPR.US Cimpress plc 20260624 0 87.83 90.44 87.83 90.2 153600 90.2 up up correct
CMPS.US COMPASS Pathways plc 20260624 0 12.74 13.5 12.34 12.58 4098637 12.58 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260624 0 2.06 2.1 2.02 2.02 3137885 2.02 down down correct
CMTL.US Comtech Telecommunications Corp 20260624 0 2.35 2.47 2.3 2.35 532500 2.35
CNDT.US Conduent Incorporated 20260624 0 1.34 1.36 1.31 1.33 743600 1.33 down down correct
CNET.US ZW Data Action Technologies Inc 20260624 0 0.92 0.96 0.9 0.96 5000 0.96 up up correct
CNEY.US CN Energy Group. Inc 20260624 0 0.718 0.72 0.65 0.662 163000 0.662 down down correct
CNOB.US ConnectOne Bancorp Inc 20260624 0 33.11 33.48 33.11 33.37 418300 33.37 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260624 0 25 25.022 24.95 25.022 12900 25.022 up up correct
CNRLX.US CNRLX 20260624 0 16.77 16.77 16.77 16.77 0 16.77
CNROX.US CNROX 20260624 0 4.67 4.67 4.67 4.67 0 4.67
CNSP.US CNS Pharmaceuticals Inc 20260624 0 4.22 4.29 3.95 4.17 13600 4.17 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260624 0 40.5 40.5 40.5 40.5 0 40.5
CNTB.US Connect Biopharma Holdings Limited 20260624 0 2.1 2.18 2.04 2.12 311674 2.12 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260624 0 0.667 0.667 0.573 0.576 3762300 0.576 down down correct
CNTY.US Century Casinos Inc 20260624 0 1.31 1.32 1.25 1.29 134588 1.29 down down correct
CNXC.US Concentrix Corporation 20260624 0 24.34 24.86 23.91 24.24 1049400 23.8423 down down correct
CNXN.US PC Connection Inc 20260624 0 70.4 71.57 69.55 70.46 224500 70.46 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260624 0 82.82 84.745 81.8 82.79 869200 82.79 down down correct
COCP.US Cocrystal Pharma Inc 20260624 0 1.06 1.08 1.01 1.05 112100 1.05 down down correct
CODA.US Coda Octopus Group Inc 20260624 0 9.46 9.79 9.1901 9.4 132100 9.4 down down correct
CODX.US Co 20260624 0 3.2 3.75 3.19 3.57 992366 3.57 up up correct
COF.US PN 20260624 0 15.27 15.315 15.23 15.25 41065 15.25 down down correct
COFS.US ChoiceOne Financial Services Inc 20260624 0 32.74 33.16 32.315 33.09 96121 33.09 up up correct
COGT.US Cogent Biosciences Inc 20260624 0 36.47 38.6 36.47 37.53 4948517 37.53 up up correct
COHR.US Coherent Inc 20260624 0 385.1 397 365.01 392.5 4641200 392.5 up up correct
COHU.US Cohu Inc 20260624 0 65.56 66.05 62.05 63.66 1276300 63.66 down down correct
COIN.US Coinbase Global Inc 20260624 0 158.3 158.42 148.28 150.11 10045500 150.11 down down correct
COKE.US Coca 20260624 0 183.33 186.89 176.5 177.54 715300 177.2913 down down correct
COLB.US Columbia Banking System Inc 20260624 0 31.29 31.57 31.02 31.53 2354800 31.53 up up correct
COLL.US Collegium Pharmaceutical Inc 20260624 0 34.89 36.09 34.89 35.58 352748 35.58 up up correct
COLM.US Columbia Sportswear Company 20260624 0 64.5 65.48 64.04 64.51 454300 64.51 up down incorrect
COMS.US COMSovereign Holding Corp 20260624 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 20260624 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260624 0 6.04 6.04 5.371 5.476 95400 5.476 down down correct
CORT.US Corcept Therapeutics Incorporated 20260624 0 80.56 81.89 80.02 81.56 754000 81.56 up up correct
COST.US Costco Wholesale Corporation 20260624 0 962.03 967.94 957 961.09 2020218 959.5644 down down correct
CPHC.US Canterbury Park Holding Corporation 20260624 0 15.8 15.8 15.55 15.7334 3338 15.6657 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260624 0 5.77 6.05 5.77 6.05 64256 4.7745 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260624 0 0.113 0.12 0.102 0.111 759450 1.11 down down correct
CPRDX.US CPRDX 20260624 0 11.31 11.31 11.31 11.31 0 11.2453
CPREX.US CPREX 20260624 0 11.31 11.31 11.31 11.31 0 11.2434
CPRSX.US CPRSX 20260624 0 11.31 11.31 11.31 11.31 0 11.2533
CPRT.US Copart Inc 20260624 0 29.82 30.61 29.69 30.4 9553800 30.4 up up correct
CPRTX.US CPRTX 20260624 0 11.3 11.3 11.3 11.3 0 11.2433
CPRX.US Catalyst Pharmaceuticals Inc 20260624 0 31.39 31.43 31.39 31.42 1180500 31.42 up up correct
CPSH.US CPS Technologies Corporation 20260624 0 5.78 5.81 5.31 5.39 718300 5.39 down down correct
CPSS.US Consumer Portfolio Services Inc 20260624 0 9.6 9.6 9.52 9.54 12300 9.54 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260624 0 12.71 13 12.71 12.88 94000 12.7419 up up correct
CRAI.US CRA International Inc 20260624 0 144.07 148.2 144.07 144.37 195400 144.37 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260624 0 8.45 8.72 8.15 8.175 408300 8.175 down down correct
CRBU.US Caribou Biosciences Inc 20260624 0 1.67 1.705 1.625 1.66 1801142 1.66 down down correct
CRCT.US Cricut Inc 20260624 0 4.37 4.59 4.37 4.42 395500 4.32 up up correct
CRDF.US Cardiff Oncology Inc 20260624 0 1.26 1.32 1.24 1.26 976000 1.26
CRDFX.US CRDFX 20260624 0 22.25 22.25 22.25 22.25 0 21.669
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260624 0 22.25 22.25 22.25 22.25 0 21.816
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260624 0 1.05 1.065 1.03 1.03 337800 1.03 down down correct
CRDLX.US CRDLX 20260624 0 22.24 22.24 22.24 22.24 0 21.834
CRDTX.US Griffin Inst Access Credit Fund CL A 20260624 0 22.26 22.26 22.26 22.26 0 21.8388
CREDX.US CREDX 20260624 0 7.99 7.99 7.99 7.99 0 7.93
CREG.US China Recycling Energy Corporation 20260624 0 2.28 2.41 2.26 2.3 98900 2.3 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260624 0 11.4 11.45 11.15 11.27 300600 11.27 down up incorrect
CREX.US Creative Realities Inc 20260624 0 3.84 3.99 3.81 3.95 8800 3.95 up down incorrect
CRIS.US Curis Inc 20260624 0 0.37 0.37 0.34 0.34 25125 6.8 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260624 0 0.081 0.081 0.081 0.081 0 0.081
CRMD.US CorMedix Inc 20260624 0 8.69 8.82 8.39 8.39 1382400 8.39 down down correct
CRMT.US America's Car 20260624 0 3.78 4.24 3.54 3.57 1797300 3.57 down down correct
CRNC.US Cerence Inc 20260624 0 10.09 10.179 9.62 9.88 763600 9.88 down down correct
CRNT.US Ceragon Networks Ltd 20260624 0 2.63 2.67 2.5 2.51 834871 2.51 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260624 0 36.4 37.665 36.005 36.18 1762800 36.18 down down correct
CRON.US Cronos Group Inc 20260624 0 2.69 2.73 2.68 2.71 1050700 2.71 up up correct
CROX.US Crocs Inc 20260624 0 120.13 122.54 118.28 121.4 1472600 121.4 up up correct
CRSP.US CRISPR Therapeutics AG 20260624 0 54.15 55.48 53.35 53.55 1411500 53.55 down down correct
CRSR.US Corsair Gaming Inc 20260624 0 8.71 8.845 8.42 8.66 2008700 8.66 down down correct
CRTO.US Criteo S.A 20260624 0 17.35 18.2 17.25 18.12 340700 18.12 up up correct
CRUS.US Cirrus Logic Inc 20260624 0 158.44 158.59 155.32 157.67 449200 157.67 down down correct
CRVL.US CorVel Corporation 20260624 0 60.24 62.18 60.01 61.93 211900 61.93 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260624 0 12.57 13.15 12.5 12.95 1045600 12.95 up up correct
CRWD.US CrowdStrike Holdings Inc 20260624 0 680.49 687.1464 669 673.02 7018104 168.255 down down correct
CRWS.US Crown Crafts Inc 20260624 0 2.82 2.89 2.79 2.86 69000 2.86 up up correct
CSBR.US Champions Oncology Inc 20260624 0 6.31 6.72 6.14 6.14 8900 6.14 down down correct
CSCO.US Cisco Systems Inc 20260624 0 120.57 122.89 119.03 119.73 21752900 119.2838 down down correct
CSGP.US CoStar Group Inc 20260624 0 29.89 30.89 29.76 29.81 6675200 29.81 down down correct
CSIQ.US Canadian Solar Inc 20260624 0 15.15 15.59 14.76 14.98 1987000 14.98 down down correct
CSPI.US CSP Inc 20260624 0 8.79 9.3 8.65 9.15 47800 9.15 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260624 0 20.27 20.43 20.05 20.16 227989 20.0276 down up incorrect
CSTE.US Caesarstone Ltd 20260624 0 1.9 1.96 1.815 1.93 96333 1.93 up up correct
CSTL.US Castle Biosciences Inc 20260624 0 21.42 22.46 21.4 22.12 457800 22.12 up up correct
CSWC.US Capital Southwest Corporation 20260624 0 23.32 23.34 22.92 22.94 1621400 22.7544 down down correct
CSX.US CSX Corporation 20260624 0 46.16 46.9 45.93 46.06 12564700 46.06 down down correct
CTAS.US Cintas Corporation 20260624 0 169.56 172.68 169.01 170.93 1889300 170.93 up up correct
CTBI.US Community Trust Bancorp Inc 20260624 0 70.23 71.31 69.83 70.94 108500 70.94 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260624 0 4.1 4.39 4.08 4.28 1488879 4.28 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260624 0 3.16 3.4 3.13 3.32 5156800 3.32 up down incorrect
CTRE.US CareTrust REIT Inc 20260624 0 39.05 39.5 38.67 39.4 3315900 39.0203 up up correct
CTRM.US Castor Maritime Inc 20260624 0 2.09 2.163 2.06 2.09 25400 2.09
CTRN.US Citi Trends Inc 20260624 0 62.21 66.38 61.89 63.44 217300 63.44 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260624 0 40.96 42.78 40.96 41.44 17415800 41.44 up up correct
CTSO.US Cytosorbents Corporation 20260624 0 0.417 0.52 0.41 0.467 580900 0.467 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260624 0 0.56 0.589 0.56 0.57 119100 0.57 up up correct
CUE.US Cue Biopharma Inc 20260624 0 27.1 28.0239 25.91 26.01 35807 26.01 down down correct
CUEN.US Cuentas Inc 20260624 0 0.312 0.3499 0.2836 0.32 20720 0.32 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20260624 0 15.55 15.55 15.55 15.55 100 15.55
CURI.US CuriosityStream Inc 20260624 0 2.48 2.57 2.45 2.48 232000 2.48
CVBF.US CVB Financial Corp 20260624 0 21.6 22.14 21.55 22.05 2601300 21.8511 up up correct
CVCO.US Cavco Industries Inc 20260624 0 597.94 624.99 597.93 611.6 173800 611.6 up up correct
CVGI.US Commercial Vehicle Group Inc 20260624 0 4.72 4.74 4.37 4.61 433000 4.61 down down correct
CVLG.US Covenant Logistics Group Inc 20260624 0 43.62 43.76 42.31 42.82 204900 42.82 down down correct
CVLT.US Commvault Systems Inc 20260624 0 126.06 132.54 125.56 130.76 781200 130.76 up up correct
CVRX.US CVRx Inc. Common Stock 20260624 0 5.11 5.29 5.075 5.155 345000 5.155 up up correct
CVV.US CVD Equipment Corporation 20260624 0 7.1 7.2 6.6 6.83 43200 6.83 down down correct
CWBC.US Community West Bancshares 20260624 0 25.84 27 25.83 26.87 1158200 26.87 up up correct
CWCO.US Consolidated Water Co. Ltd 20260624 0 29.44 29.93 29.2701 29.45 106739 29.3102 up up correct
CWST.US Casella Waste Systems Inc 20260624 0 87.03 93.67 86.54 91.24 1397900 91.24 up up correct
CXDO.US Crexendo Inc 20260624 0 7.29 7.57 7.07 7.17 432600 7.17 down down correct
CYAN.US Cyanotech Corporation 20260624 0 0.52 0.52 0.52 0.52 0 0.52
CYCN.US Cyclerion Therapeutics Inc 20260624 0 3.25 3.315 3.14 3.14 41600 3.14 down down correct
CYPS.US Cyclo3pss Corporation 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260624 0 14.63 15.74 14.63 15.52 1543100 15.52 up up correct
CYTK.US Cytokinetics Incorporated 20260624 0 80.53 82.83 79.12 81.2 2425700 81.2 up up correct
CZNC.US Citizens & Northern Corporation 20260624 0 22.16 22.57 22.07 22.51 66900 22.51 up up correct
CZR.US Caesars Entertainment Inc 20260624 0 29.44 29.61 29.44 29.6 5636100 29.6 up up correct
CZWI.US Citizens Community Bancorp Inc 20260624 0 22.99 23.18 22.07 22.17 159400 22.17 down down correct
DAKT.US Daktronics Inc 20260624 0 21.65 21.65 18.97 19.35 1210300 19.35 down down correct
DARE.US Daré Bioscience Inc 20260624 0 2.04 2.14 2 2.08 192000 2.08 up up correct
DBGI.US Digital Brands Group Inc 20260624 0 0.019 0.021 0.0178 0.0183 799500 0.732 down down correct
DBVT.US DBV Technologies S.A 20260624 0 16.175 16.28 15.35 15.6 436900 15.6 down down correct
DBX.US Dropbox Inc 20260624 0 26.47 26.87 26.3 26.33 3110900 26.33 down down correct
DCBO.US Docebo Inc 20260624 0 16.91 17.48 16.91 17.14 61007 17.14 up up correct
DCGO.US DocGo Inc 20260624 0 0.51 0.523 0.494 0.505 1503100 0.505 down down correct
DCOM.US Dime Community Bancshares Inc 20260624 0 39.54 40 39.27 39.77 426000 39.5284 up up correct
DCTH.US Delcath Systems Inc 20260624 0 12.36 12.79 12.18 12.24 469000 12.24 down down correct
DDOG.US Datadog Inc 20260624 0 218.2 225.69 218 222.65 2204000 222.65 up up correct
DFH.US Dream Finders Homes Inc 20260624 0 15.12 16.95 15.12 16.73 1028605 16.73 up down incorrect
DGICA.US Donegal Group Inc 20260624 0 18.13 18.52 18.05 18.27 141300 18.27 up up correct
DGICB.US Donegal Group Inc 20260624 0 21.75 21.75 20.33 20.33 939 20.33 down down correct
DGII.US Digi International Inc 20260624 0 68.68 69.46 67.58 67.74 385100 67.74 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260624 0 0.726 0.82 0.726 0.76 341400 0.76 up down incorrect
DHC.US Diversified Healthcare Trust 20260624 0 9.12 9.48 9.11 9.36 1891300 9.3498 up up correct
DHCNI.US DHCNI 20260624 0 18.23 18.37 17.91 17.98 11700 17.634 down down correct
DHCNL.US Diversified Healthcare Trust 20260624 0 18.91 18.91 18.51 18.54 14005 18.54 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260624 0 4.5 4.754 4.365 4.46 266700 4.46 down down correct
DIOD.US Diodes Incorporated 20260624 0 112.09 114.9 108.5 113.04 678900 113.04 up up correct
DJCO.US Daily Journal Corporation 20260624 0 537 547.08 531.67 541.93 30300 541.93 up up correct
DKNG.US DraftKings Inc 20260624 0 24.98 25.46 24.48 24.53 11698200 24.53 down down correct
DLHC.US DLH Holdings Corp 20260624 0 5.5 5.52 5.5 5.5 10400 5.5
DLO.US DLocal Limited Class A Common Shares 20260624 0 12.15 12.415 12.06 12.28 1454309 12.28 up up correct
DLPN.US Dolphin Entertainment Inc 20260624 0 1.15 1.2 1.15 1.2 26800 1.2 up up correct
DLTH.US Duluth Holdings Inc 20260624 0 4.12 4.255 3.93 4.215 92800 4.215 up up correct
DLTR.US Dollar Tree Inc 20260624 0 115.24 119.39 114 119.35 2629400 119.35 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260624 0 6.36 6.71 6.2991 6.36 235600 6.36
DMLP.US Dorchester Minerals L.P 20260624 0 26.01 26.01 25.5 25.62 104750 25.62 down down correct
DMRC.US Digimarc Corporation 20260624 0 8.38 8.475 7.41 7.53 287854 7.53 down down correct
DNLI.US Denali Therapeutics Inc 20260624 0 25.14 25.69 24.715 24.82 1522600 24.82 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260624 0 3.47 3.805 3.47 3.73 3248600 3.73 up up correct
DOCU.US DocuSign Inc 20260624 0 42.87 44.78 42.6 44.24 5004400 44.24 up down incorrect
DOGZ.US Dogness (International) Corporation 20260624 0 1.14 1.1814 1.11 1.12 25800 1.12 down up incorrect
DOMO.US Domo Inc 20260624 0 2.23 2.81 2.22 2.75 5904200 2.75 up down incorrect
DORM.US Dorman Products Inc 20260624 0 129.72 131.87 129.14 131.87 336200 131.87 up up correct
DOX.US Amdocs Limited 20260624 0 52.16 52.92 51.59 51.65 2383600 51.0788 down down correct
DOYU.US DouYu International Holdings Limited 20260624 0 4.5 4.6 4.5 4.53 6600 4.53 up up correct
DPRO.US Draganfly Inc. Common Shares 20260624 0 5.33 5.345 5.05 5.1 947429 5.1 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260624 0 16.44 16.589 16.1 16.14 14300 15.2794 down down correct
DRIO.US DarioHealth Corp 20260624 0 6.04 6.67 6.04 6.06 7330 6.06 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260624 0 1.2 1.264 1.2 1.21 20700 1.21 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260624 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260624 0 12.48 13.2 12.48 13.19 793300 13.19 up up correct
DSAC.US Duddell Street Acquisition Corp 20260624 0 10.06 10.47 10.05 10.05 20400 10.05 down down correct
DSGN.US Design Therapeutics Inc 20260624 0 13.73 14.63 13.6 13.78 790500 13.78 up up correct
DSGX.US The Descartes Systems Group Inc 20260624 0 67.23 69 67.23 67.77 616600 67.77 up up correct
DSP.US Viant Technology Inc 20260624 0 11.02 11.3 10.97 11.14 151375 11.14 up up correct
DSWL.US Deswell Industries Inc 20260624 0 3.7 3.88 3.66 3.88 42800 3.5792 up up correct
DTIL.US Precision BioSciences Inc 20260624 0 6.91 7.1 6.72 6.74 238000 6.74 down down correct
DTSS.US Datasea Inc 20260624 0 0.79 0.7999 0.75 0.7998 49222 0.7998 up up correct
DTST.US Data Storage Corporation 20260624 0 3.41 3.9 3.41 3.69 99800 3.69 up up correct
DUO.US Fangdd Network Group Ltd 20260624 0 0.78 0.8 0.755 0.77 40800 0.77 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260624 0 132.95 137.97 131.055 132.15 2642200 132.15 down down correct
DUOT.US Duos Technologies Group Inc 20260624 0 11.96 12.2309 11.06 11.34 824028 11.34 down down correct
DWSN.US Dawson Geophysical Company 20260624 0 4.56 4.68 4.27 4.35 47600 4.35 down down correct
DXCM.US DexCom Inc 20260624 0 69 71.09 68.92 69.75 3832000 69.75 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260624 0 0.69 0.74 0.67 0.67 97300 0.67 down down correct
DXPE.US DXP Enterprises Inc 20260624 0 164.89 169.53 161.86 167.92 267800 167.92 up up correct
DXYN.US The Dixie Group Inc 20260624 0 0.3754 0.39 0.3537 0.39 1508 0.39 up up correct
DYAI.US Dyadic International Inc 20260624 0 0.8 0.82 0.73 0.73 71800 0.73 down down correct
DYN.US Dyne Therapeutics Inc 20260624 0 20.38 21.13 20.27 20.33 2186200 20.33 down down correct
EA.US Electronic Arts Inc 20260624 0 204.7 204.89 204.36 204.52 2958000 204.52 down down correct
EBAY.US eBay Inc 20260624 0 109.2 111.86 108.48 109.45 2413200 109.45 up down incorrect
EBC.US Eastern Bankshares Inc 20260624 0 21.02 21.505 20.99 21.43 3370700 21.43 up up correct
EBET.US Esports Technologies Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260624 0 23.89 24.2 23.54 23.76 126600 23.76 down down correct
EBON.US Ebang International Holdings Inc 20260624 0 2.32 2.32 2.2 2.26 3900 2.26 down down correct
ECHO.US Echo Global Logistics Inc 20260624 0 101.16 102.31 98.25 99.86 8741800 99.86 down down correct
ECOR.US electroCore Inc 20260624 0 8.45 8.99 7.54 7.57 85500 7.57 down down correct
ECPG.US Encore Capital Group Inc 20260624 0 86.45 89.53 85.98 87.07 464600 87.07 up up correct
EDAP.US EDAP TMS S.A 20260624 0 5.11 5.24 4.975 5.075 68401 5.075 down down correct
EDIT.US Editas Medicine Inc 20260624 0 2.755 2.965 2.755 2.8 3815800 2.8 up up correct
EDRY.US EuroDry Ltd 20260624 0 22.39 24.64 22.065 24 71699 24 up up correct
EDSA.US Edesa Biotech Inc 20260624 0 7.35 8.19 7.31 7.95 126600 7.95 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260624 0 1 1 0.96 0.963 10600 0.963 down down correct
EDUC.US Educational Development Corporation 20260624 0 1.58 1.58 1.51 1.52 8000 1.52 down down correct
EEFT.US Euronet Worldwide Inc 20260624 0 64.41 67.52 64.41 67.5 500000 67.5 up up correct
EEIQ.US Elite Education Group International Limited 20260624 0 3.35 3.445 3.14 3.28 8100 3.28 down down correct
EFOI.US Energy Focus Inc 20260624 0 2.95 3.03 2.9301 2.98 24320 2.98 up up correct
EFSC.US Enterprise Financial Services Corp 20260624 0 64.67 65.81 64.55 65.53 276300 65.53 up up correct
EFTR.US Effector Therapeutics Inc 20260624 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260624 0 6.59 6.845 6.4688 6.59 293090 6.59
EGBN.US Eagle Bancorp Inc 20260624 0 28.29 28.64 28.06 28.26 342200 28.26 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260624 0 30.25 30.25 30.2495 30.2495 314 30.0999 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260624 0 0.64 0.64 0.64 0.64 0 0.64
EH.US EHang Holdings Limited 20260624 0 6.45 6.98 6.41 6.63 751900 6.63 up up correct
EHTH.US eHealth Inc 20260624 0 1.6 1.82 1.58 1.78 861162 1.78 up up correct
EIOAX.US EIOAX 20260624 0 8.33 8.33 8.33 8.33 0 8.0244
EIOMX.US EIOMX 20260624 0 8.22 8.22 8.22 8.22 0 7.9076
EJH.US E 20260624 0 1.65 1.8 1.61 1.7 7455 1.7 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260624 0 4.06 4.3 3.85 3.96 1909100 3.96 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260624 0 11.73 12.1 10 12 16000 12 up up correct
ELSE.US Electro 20260624 0 7.68 7.68 7.68 7.68 1000 7.68
ELTK.US Eltek Ltd 20260624 0 9.8 9.8 8.91 9.15 11500 9.15 down down correct
ELYS.US Elys Game Technology Corp 20260624 0 0.0001 0.0001 0.0001 0.0001 325 0.0001
EML.US The Eastern Company 20260624 0 22.97 23.99 22.61 23.73 63900 23.73 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260624 0 0.611 0.619 0.594 0.605 20640 9.075 down down correct
ENPH.US Enphase Energy Inc 20260624 0 48.38 49.83 47.15 47.82 5785200 47.82 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260624 0 0.272 0.294 0.267 0.28 1448200 0.28 up up correct
ENSG.US The Ensign Group Inc 20260624 0 158.89 165.09 157.21 164.07 1008100 164.0026 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260624 0 14.08 14.695 13.69 13.72 286556 13.72 down down correct
ENTG.US Entegris Inc 20260624 0 168.32 173.49 165.54 171.46 3282300 171.46 up up correct
ENTX.US Entera Bio Ltd 20260624 0 1.58 1.67 1.45 1.54 613154 1.54 down down correct
ENVB.US Enveric Biosciences Inc 20260624 0 1.41 1.41 1.31 1.31 163800 1.31 down down correct
ENVX.US Enovix Corporation 20260624 0 6.39 6.39 5.92 5.94 6421500 5.94 down down correct
EOLS.US Evolus Inc 20260624 0 6.83 7.15 6.83 6.97 603100 6.97 up up correct
EOSE.US Eos Energy Enterprises Inc 20260624 0 6.515 6.52 5.9 6.06 17589100 6.06 down down correct
EPSN.US Epsilon Energy Ltd 20260624 0 5.29 5.295 5.13 5.15 228426 5.15 down down correct
EQ.US Equillium Inc 20260624 0 2.85 2.95 2.71 2.85 388000 2.85
EQBK.US Equity Bancshares Inc 20260624 0 47.51 47.86 47.29 47.8 166300 47.6248 up up correct
EQIX.US Equinix Inc. (REIT) 20260624 0 1116 1117.98 1088.97 1095 812100 1095 down down correct
ERAS.US Erasca Inc. Common Stock 20260624 0 15.1 15.34 14.65 15.05 4122500 15.05 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260624 0 11.34 11.38 11.08 11.16 11714800 11.16 down down correct
ERIE.US Erie Indemnity Company 20260624 0 223.49 229.8 220.43 229.53 231600 228.224 up up correct
ERII.US Energy Recovery Inc 20260624 0 8.93 9.11 8.75 8.77 924900 8.77 down down correct
ESCA.US Escalade Incorporated 20260624 0 18.78 19 18.17 18.55 29197 18.4016 down down correct
ESEA.US Euroseas Ltd 20260624 0 69.62 70.08 67.5 68.26 77143 68.26 down up incorrect
ESLT.US Elbit Systems Ltd 20260624 0 765.98 772.66 749 750.9 83300 750.9 down up incorrect
ESPR.US Esperion Therapeutics Inc 20260624 0 3.15 3.16 3.13 3.15 10821300 3.15
ESQ.US Esquire Financial Holdings Inc 20260624 0 115.98 117.13 114.67 114.71 114600 114.71 down down correct
ESSC.US East Stone Acquisition Corporation 20260624 0 31.07 31.07 30.81 30.9 2500 30.8252 down down correct
ESTA.US Establishment Labs Holdings Inc 20260624 0 87.84 89.7 87.02 87.21 789100 87.21 down down correct
ETON.US Eton Pharmaceuticals Inc 20260624 0 34.4 34.89 32.93 33.98 450800 33.98 down up incorrect
ETSY.US Etsy Inc 20260624 0 74.89 79.9 74.7292 78.02 4345337 78.02 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20260624 0 8.86 9.05 8.6 8.8 197000 8.8 down down correct
EVER.US EverQuote Inc 20260624 0 21.06 21.825 20.555 21.57 480200 21.57 up up correct
EVFM.US Evofem Biosciences Inc 20260624 0 0.008 0.009 0.008 0.009 120800 0.009 up up correct
EVGN.US Evogene Ltd 20260624 0 0.44 0.47 0.39 0.44 34342500 0.44
EVGO.US EVgo Inc. Class A Common Stock 20260624 0 1.9 1.91 1.77 1.8 4015500 1.8 down down correct
EVGOW.US EVgo Equity Warrants 20260624 0 0.005 0.024 0.005 0.01 10075300 0.01 up up correct
EVLO.US Evelo Biosciences Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260624 0 5.54 5.595 5.445 5.49 1547800 5.49 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260624 0 0.0187 0.0187 0.0125 0.0131 12501 0.0131 down down correct
EVOL.US Evolving Systems Inc 20260624 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260624 0 131.04 132.23 130.64 130.69 1099900 130.69 down down correct
EWTX.US Edgewise Therapeutics Inc 20260624 0 38.97 42.46 38.615 42.3 1345700 42.3 up up correct
EXC.US Exelon Corporation 20260624 0 46.88 47.16 46.3 46.9 9497500 46.9 up up correct
EXEL.US Exelixis Inc 20260624 0 51.88 53.09 51.7 52.87 2931500 52.87 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260624 0 1.56 1.61 1.481 1.49 1309600 1.49 down up incorrect
EXLS.US ExlService Holdings Inc 20260624 0 26.19 26.69 25.93 26.34 2985800 26.34 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260624 0 161.57 162.24 158.96 160.16 1259500 160.16 down up incorrect
EXPE.US Expedia Group Inc 20260624 0 248.45 270.51 247.81 262.15 3038300 262.15 up down incorrect
EXPO.US Exponent Inc 20260624 0 57.28 58.6 57.11 57.94 488200 57.94 up up correct
EXTR.US Extreme Networks Inc 20260624 0 31.67 32.09 30.75 30.93 1570691 30.93 down down correct
EYE.US National Vision Holdings Inc 20260624 0 16.75 17.63 16.73 17.61 1626200 17.61 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260624 0 35.4 35.405 35.4 35.405 301 35.2689 up up correct
EYES.US Second Sight Medical Products Inc 20260624 0 24.48 24.63 24.38 24.38 300 24.38 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260624 0 14.38 14.85 14.29 14.4 895100 14.4 up up correct
EZGO.US EZGO Technologies Ltd 20260624 0 1.29 1.42 1.27 1.42 251200 1.42 up down incorrect
EZPW.US EZCORP Inc 20260624 0 32.77 33.56 32.23 32.43 1437000 32.43 down up incorrect
FA.US First Advantage Corporation Common Stock 20260624 0 16.6 17.265 16.55 16.72 1291135 16.72 up down incorrect
FAMI.US Farmmi Inc 20260624 0 1.1 1.19 1.1 1.19 22500 1.19 up down incorrect
FANG.US Diamondback Energy Inc 20260624 0 184.03 186.08 182 183.48 2561700 183.48 down up incorrect
FAST.US Fastenal Company 20260624 0 45.67 46.82 45.64 46.26 7743800 46.26 up up correct
FATE.US Fate Therapeutics Inc 20260624 0 2.17 2.345 2.05 2.06 3816666 2.06 down down correct
FB.US Meta Platforms Inc. 20260624 0 44.18 44.18 44.042 44.042 500 44.042 down down correct
FBIO.US Fortress Biotech Inc 20260624 0 3.18 3.35 3.14 3.14 898500 3.14 down down correct
FBIOP.US Fortress Biotech Inc 20260624 0 20.15 20.26 20.04 20.13 13100 20.13 down down correct
FBIZ.US First Business Financial Services Inc 20260624 0 62.25 63.2 62.23 62.44 64000 62.44 up up correct
FBNC.US First Bancorp 20260624 0 62.38 63.03 62.035 62.71 267545 62.475 up up correct
FBRT.US PE 20260624 0 19.63 19.73 19.5 19.51 10632 19.0441 down down correct
FBRX.US Forte Biosciences Inc 20260624 0 18.15 18.92 17.92 18.54 217100 18.54 up up correct
FCAP.US First Capital Inc 20260624 0 65.92 68.55 65.79 65.79 12400 65.79 down down correct
FCBC.US First Community Bankshares Inc 20260624 0 44.41 44.97 44.33 44.61 63300 44.61 up up correct
FCCO.US First Community Corporation 20260624 0 32.36 33 32.24 32.74 160900 32.74 up up correct
FCEL.US FuelCell Energy Inc 20260624 0 25.11 25.2 20.27 21.56 25235400 21.56 down up incorrect
FCFS.US FirstCash Inc 20260624 0 224.22 225.7 217.61 218.88 680800 218.88 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260624 0 2112.5901 2139.9099 2107.8899 2117.29 58300 2117.29 up down incorrect
FCNCP.US First Citizens BancShares Inc 20260624 0 20.25 20.25 19.84 19.84 22000 19.84 down up incorrect
FCREX.US FCREX 20260624 0 11.81 11.81 11.81 11.81 0 11.724
FCRIX.US FCRIX 20260624 0 11.86 11.86 11.86 11.86 0 11.7709
FCRUX.US FCRUX 20260624 0 11.79 11.79 11.79 11.79 0 11.708
FCUV.US Focus Universal Inc. Common Stock 20260624 0 3.72 4.56 3.3501 4.42 1059079 4.42 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260624 0 50.64 51.63 50.5 50.72 14800 50.72 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260624 0 11.65 11.81 11.325 11.62 1048600 11.62 down down correct
FDUS.US Fidus Investment Corporation 20260624 0 18.24 18.28 18.08 18.13 219500 18.13 down down correct
FECAX.US FECAX 20260624 0 22.07 22.07 22.07 22.07 0 21.9097
FEIM.US Frequency Electronics Inc 20260624 0 69.78 71.99 66.42 67.27 181100 67.27 down down correct
FELE.US Franklin Electric Co. Inc 20260624 0 104.19 106.27 103.78 104.88 299300 104.88 up up correct
FEMY.US Femasys Inc. Common Stock 20260624 0 3.964 4.02 3.66 3.67 49000 3.67 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260624 0 10.34 10.54 10 10.4 222447 10.4 up up correct
FFBC.US First Financial Bancorp 20260624 0 32.42 32.97 32.34 32.92 1113600 32.92 up up correct
FFBW.US FFBW Inc 20260624 0 16.3 16.3 16.3 16.3 400 16.3
FFIN.US First Financial Bankshares Inc 20260624 0 33.51 34.11 33.51 34.04 1127700 34.04 up up correct
FFIV.US F5 Networks Inc 20260624 0 389.01 391.49 382.16 384.78 557900 384.78 down down correct
FGBI.US First Guaranty Bancshares Inc 20260624 0 10.64 10.9 10.49 10.56 26600 10.5491 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260624 0 19.975 19.975 19.975 19.975 0 19.975
FHB.US First Hawaiian Inc 20260624 0 28.66 28.98 28.64 28.96 2277600 28.96 up up correct
FHN.US PF 20260624 0 17.5 17.505 17.46 17.46 10843 17.1662 down down correct
FHTX.US Foghorn Therapeutics Inc 20260624 0 4.14 4.245 4.07 4.08 126240 4.08 down down correct
FIBK.US First Interstate BancSystem Inc 20260624 0 37.33 38.03 37.33 37.88 888600 37.88 up up correct
FINW.US FinWise Bancorp Common Stock 20260624 0 14.49 14.75 14.39 14.6 20587 14.6 up up correct
FISI.US Financial Institutions Inc 20260624 0 38.4 38.85 38.25 38.67 238300 38.67 up up correct
FISV.US Fiserv Inc 20260624 0 47.46 48.9 47.32 48.19 6324400 48.19 up up correct
FITB.US Fifth Third Bancorp 20260624 0 54.87 55.34 54.57 54.96 7856000 54.5728 up up correct
FITBI.US Fifth Third Bancorp 20260624 0 25.84 25.84 25.72 25.72 36141 25.2341 down down correct
FITBO.US Fifth Third Bancorp 20260624 0 18.46 18.46 18.22 18.33 32641 18.0221 down down correct
FITBP.US Fifth Third Bancorp 20260624 0 23.89 23.89 23.6 23.61 3963 23.2355 down down correct
FIVE.US Five Below Inc 20260624 0 188.06 192.79 185.3 187.75 1450800 187.75 down down correct
FIVN.US Five9 Inc 20260624 0 19.05 19.86 19.05 19.48 2245400 19.48 up up correct
FIZZ.US National Beverage Corp 20260624 0 34.61 35.37 33.52 33.59 434700 30.3621 down down correct
FKWL.US Franklin Wireless Corp 20260624 0 2.55 2.6101 2.55 2.565 44060 2.565 up up correct
FLEX.US Flex Ltd 20260624 0 151.79 153.44 146.48 150.72 6825500 150.72 down down correct
FLGT.US Fulgent Genetics Inc 20260624 0 18.21 19.14 18.175 19.13 266300 19.13 up down incorrect
FLL.US Full House Resorts Inc 20260624 0 2.7 2.79 2.67 2.72 99400 2.72 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260624 0 21.44 21.59 19.29 19.75 8161900 19.75 down down correct
FLNT.US Fluent Inc 20260624 0 3.32 3.45 3.31 3.36 23600 3.36 up up correct
FLUX.US Flux Power Holdings Inc 20260624 0 0.82 0.844 0.78 0.78 106400 0.78 down down correct
FLWS.US 1 20260624 0 3.54 3.74 3.54 3.63 224500 3.63 up up correct
FLXN.US Flexion Therapeutics Inc 20260624 0 25.07 25.085 25.0301 25.0301 2468 24.8065 down down correct
FLXS.US Flexsteel Industries Inc 20260624 0 66.42 69.09 65.675 67.84 50353 67.84 up up correct
FLYW.US Flywire Corporation 20260624 0 15.58 16.68 15.575 16.54 3134900 16.54 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260624 0 29.17 29.8 29.085 29.53 133201 29.3031 up up correct
FMBH.US First Mid Bancshares Inc 20260624 0 47.03 47.75 46.94 47.62 140377 47.62 up up correct
FMNB.US Farmers National Banc Corp 20260624 0 14.38 14.59 14.38 14.57 450600 14.57 up up correct
FNKO.US Funko Inc 20260624 0 5.33 5.76 5.33 5.65 544800 5.65 up up correct
FNLC.US The First Bancorp Inc 20260624 0 34.07 34.5 33.8 34.1 52400 33.7318 up up correct
FNWB.US First Northwest Bancorp 20260624 0 10.41 10.56 10.4 10.41 23178 10.41
FNWD.US Finward Bancorp Common Stock 20260624 0 34.2 34.69 33.01 34.14 27500 34.14 down down correct
FORA.US Forian Inc 20260624 0 2.68 2.74 2.65 2.65 3762 2.65 down down correct
FORM.US FormFactor Inc 20260624 0 141.8 144.06 137 141.42 1253200 141.42 down down correct
FORR.US Forrester Research Inc 20260624 0 7.25 7.99 6.95 7.97 164700 7.97 up up correct
FORTY.US Formula Systems (1985) Ltd 20260624 0 106.5 106.5 106.5 106.5 81 106.5
FOSL.US Fossil Group Inc 20260624 0 4.01 4.11 3.94 4.03 699101 4.03 up up correct
FOX.US Fox Corporation 20260624 0 44.72 46.44 44.538 45.37 2349500 45.37 up down incorrect
FOXA.US Fox Corporation 20260624 0 48.98 50.88 48.8 49.8 9994000 49.8 up up correct
FOXF.US Fox Factory Holding Corp 20260624 0 17.55 18.79 17.465 18.51 367700 18.51 up up correct
FRAF.US Franklin Financial Services Corporation 20260624 0 63 63.99 61.92 61.92 23900 61.92 down down correct
FRBA.US First Bank 20260624 0 16.86 17.28 16.85 17.15 108500 17.15 up up correct
FRHC.US Freedom Holding Corp 20260624 0 138.07 140.08 132.415 135.45 157900 135.45 down down correct
FRME.US First Merchants Corporation 20260624 0 41.89 42.83 41.81 42.59 445100 42.59 up up correct
FROG.US JFrog Ltd 20260624 0 78.7 79.48 75.67 76.66 2131800 76.66 down down correct
FROPX.US FROPX 20260624 0 14.51 14.51 14.51 14.51 0 14.51
FRPH.US FRP Holdings Inc 20260624 0 24.15 25.35 24.15 25.06 65700 25.06 up up correct
FRPT.US Freshpet Inc 20260624 0 53.42 54.53 51.68 52.74 1289000 52.74 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260624 0 9.2 9.705 9.115 9.37 34688600 9.37 up down incorrect
FRST.US Primis Financial Corp 20260624 0 15.65 15.74 15.6 15.68 253700 15.68 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260624 0 1.77 1.86 1.709 1.8 186700 1.8 up down incorrect
FSBC.US Five Star Bancorp 20260624 0 47 47.63 46.07 47.26 138843 47.26 up up correct
FSBW.US FS Bancorp Inc 20260624 0 42.44 43.165 42.4 43.01 18919 43.01 up up correct
FSEA.US First Seacoast Bancorp 20260624 0 16.9399 16.9399 16.9399 16.9399 1462 16.9399
FSLR.US First Solar Inc 20260624 0 249.72 257.99 244.3 248.36 1497500 248.36 down down correct
FSTR.US L.B. Foster Company 20260624 0 44.12 44.15 42.82 43.31 94900 43.31 down down correct
FSV.US FirstService Corporation 20260624 0 132.61 136.39 132.61 135.585 202800 135.2937 up up correct
FTCI.US FTC Solar Inc 20260624 0 5.14 5.2 4.79 4.98 116300 4.98 down up incorrect
FTDR.US Frontdoor Inc 20260624 0 73.68 74.91 72.62 72.89 691000 72.89 down down correct
FTEK.US Fuel Tech Inc 20260624 0 1.97 2.0893 1.915 1.93 326508 1.93 down down correct
FTFT.US Future FinTech Group Inc 20260624 0 0.66 0.72 0.63 0.68 35475 2.72 up up correct
FTHM.US Fathom Holdings Inc 20260624 0 1.17 1.27 1.17 1.17 910696 1.17
FTNT.US Fortinet Inc 20260624 0 147.7 148.82 144.57 145.28 4742300 145.28 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260624 0 8.725 8.75 8.72 8.74 19000 8.7131 up up correct
FULC.US Fulcrum Therapeutics Inc 20260624 0 3.85 4.015 3.675 3.76 3666800 3.76 down down correct
FULT.US Fulton Financial Corporation 20260624 0 23.61 23.96 23.54 23.87 2604200 23.6825 up up correct
FULTP.US Fulton Financial Corporation 20260624 0 18.34 18.34 18.207 18.29 2700 17.9702 down down correct
FUNC.US First United Corporation 20260624 0 43.44 43.72 42.54 43.43 17600 43.181 down down correct
FUND.US Sprott Focus Trust Inc 20260624 0 9.56 9.6 9.49 9.52 40700 9.52 down down correct
FUSB.US First US Bancshares Inc 20260624 0 16.3 16.49 16.27 16.32 5200 16.32 up down incorrect
FUTU.US Futu Holdings Limited 20260624 0 97.98 101.2 97.6 98.3 1801100 98.3 up down incorrect
FVCB.US FVCBankcorp Inc 20260624 0 17.25 17.5 17 17.41 233500 17.41 up up correct
FWONA.US Formula One Group 20260624 0 82.21 84.03 81.9 82.63 337800 82.63 up down incorrect
FWONK.US Formula One Group 20260624 0 89.79 91.36 89.25 90.03 5107300 90.03 up down incorrect
FWRD.US Forward Air Corporation 20260624 0 13.28 13.69 13.19 13.39 629600 13.39 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260624 0 11.27 12.21 11.22 12.08 1337300 12.08 up up correct
FXNC.US First National Corporation 20260624 0 30.04 30.25 29.75 29.95 100400 29.95 down down correct
GABC.US German American Bancorp Inc 20260624 0 45.97 46.7 45.82 46.51 173436 46.51 up up correct
GAIA.US Gaia Inc 20260624 0 2.41 2.54 2.33 2.36 237900 2.36 down down correct
GAIN.US Gladstone Investment Corporation 20260624 0 14.88 14.92 14.66 14.73 179300 14.6564 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260624 0 23.948 23.949 23.91 23.91 1100 23.6075 down down correct
GALT.US Galectin Therapeutics Inc 20260624 0 3.15 3.99 3.09 3.92 2052300 3.92 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260624 0 2.23 2.285 2.17 2.19 436911 2.19 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260624 0 0.418 0.421 0.38 0.391 1430200 0.391 down down correct
GANX.US Gain Therapeutics Inc 20260624 0 1.81 1.87 1.74 1.74 272156 1.74 down down correct
GASS.US StealthGas Inc 20260624 0 8.52 8.565 8.29 8.33 99649 8.33 down down correct
GBCI.US Glacier Bancorp Inc 20260624 0 49.58 50.41 49.58 50.33 1226700 50.0139 up up correct
GBDC.US Golub Capital BDC Inc 20260624 0 12.34 12.45 12.22 12.35 1023800 12.35 up up correct
GBLI.US Global Indemnity Group LLC 20260624 0 24.99 25.03 24.5 24.67 8500 24.67 down down correct
GBNY.US Generations Bancorp NY Inc 20260624 0 15.2 15.2 15.2 15.2 700 15.2
GCBC.US Greene County Bancorp Inc 20260624 0 28.66 30.16 28.66 29.84 61300 29.84 up up correct
GCMG.US GCM Grosvenor Inc 20260624 0 12.27 12.5 12.095 12.26 494821 12.26 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260624 0 21.9 21.9 21.9 21.9 0 21.9
GDEV.US Nexters Inc. Ordinary Shares 20260624 0 12.16 12.61 12.14 12.61 3627 12.61 up up correct
GDEVW.US Nexters Inc. Warrant 20260624 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260624 0 2.66 2.79 2.66 2.76 987700 2.76 up up correct
GDS.US GDS Holdings Limited 20260624 0 31.75 31.82 31.045 31.26 1421100 31.26 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260624 0 5.41 5.54 5.31 5.41 2360600 5.41
GECC.US Great Elm Capital Corporation 20260624 0 5.46 5.65 5.4118 5.56 69204 5.56 up up correct
GEG.US Great Elm Group Inc 20260624 0 2.37 2.49 2.34 2.49 5000 2.49 up down incorrect
GENC.US Gencor Industries Inc 20260624 0 14.93 15.35 14.85 14.93 55007 14.93
GENE.US Genetic Technologies Limited 20260624 0 1942.8 1959.7 1942.8 1959.7 206 1959.7 up up correct
GEOS.US Geospace Technologies Corporation 20260624 0 6.82 6.925 6.645 6.7 177553 6.7 down down correct
GERN.US Geron Corporation 20260624 0 1.36 1.45 1.36 1.39 19234600 1.39 up up correct
GEVO.US Gevo Inc 20260624 0 1.4 1.45 1.37 1.43 2990100 1.43 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260624 0 0.419 0.419 0.385 0.395 495800 0.395 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260624 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260624 0 83.53 85.17 81.58 83.7 3231000 83.7 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260624 0 50.74 50.8 48.89 49.1 1145000 49.1 down up incorrect
GH.US Guardant Health Inc 20260624 0 133.17 141.07 132.6 136.96 3857100 136.96 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260624 0 23.81 24.76 23.37 24.6 169100 24.6 up up correct
GIGM.US GigaMedia Limited 20260624 0 1.44 1.44 1.39 1.39 1000 1.39 down down correct
GIII.US G 20260624 0 33.79 34.56 33.53 34.4 618400 34.4 up up correct
GILD.US Gilead Sciences Inc 20260624 0 125.56 127.27 124.78 125.16 7409600 125.16 down down correct
GILT.US Gilat Satellite Networks Ltd 20260624 0 12.33 12.36 11.89 12.08 808200 12.08 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260624 0 0.17 0.189 0.162 0.181 3773320 1.81 up down incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260624 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260624 0 23.85 23.85 23.85 23.85 0 23.85
GLAD.US Gladstone Capital Corporation 20260624 0 18.78 18.83 18.45 18.56 141749 18.4132 down down correct
GLBE.US Global 20260624 0 32.2 34.255 31.778 34.05 1319000 34.05 up up correct
GLBS.US Globus Maritime Limited 20260624 0 3.11 3.18 3.02 3.16 362700 3.16 up up correct
GLBZ.US Glen Burnie Bancorp 20260624 0 4.6 4.6 4.51 4.52 4301 4.52 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260624 0 10.03 10.11 9.72 9.97 145172 9.97 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260624 0 0.555 0.592 0.547 0.588 65900 0.588 up up correct
GLNG.US Golar LNG Limited 20260624 0 50.54 50.71 49.14 49.83 987200 49.83 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260624 0 44.9 45.665 44.84 45.37 2734700 45.37 up up correct
GLRE.US Greenlight Capital Re Ltd 20260624 0 16.43 16.73 16.25 16.52 174000 16.52 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260624 0 23.34 23.34 23.34 23.34 0 23.34
GLSI.US Greenwich LifeSciences Inc 20260624 0 22.97 23.5 21.31 21.525 135600 21.525 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260624 0 21 22.15 20.63 20.85 2293353 20.85 down down correct
GMBL.US Esports Entertainment Group Inc 20260624 0 0.085 0.085 0.085 0.085 300 0.085
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260624 0 0.018 0.018 0.018 0.018 0 0.018
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260624 0 22.69 22.69 22.69 22.69 0 22.69
GNLN.US Greenlane Holdings Inc 20260624 0 2.53 2.54 2.4 2.4 23300 2.4 down down correct
GNPX.US Genprex Inc 20260624 0 0.53 0.532 0.48 0.483 8868 10.626 down up incorrect
GNSS.US Genasys Inc 20260624 0 1.62 1.68 1.61 1.62 69144 1.62
GNTX.US Gentex Corporation 20260624 0 24.77 25.16 24.77 25.04 2941000 24.915 up down incorrect
GO.US Grocery Outlet Holding Corp 20260624 0 9.59 9.865 9.555 9.8 2227500 9.8 up up correct
GOGO.US Gogo Inc 20260624 0 3.34 3.4 3.24 3.27 2079800 3.27 down down correct
GOOD.US Gladstone Commercial Corporation 20260624 0 12.14 12.27 12.14 12.16 497974 12.0649 up up correct
GOODN.US Gladstone Commercial Corporation 20260624 0 22.46 22.47 22.41 22.47 2900 22.3363 up up correct
GOOG.US Alphabet Inc 20260624 0 348.72 352.83 341.5 345.04 23898400 345.04 down down correct
GOOGL.US Alphabet Inc 20260624 0 349.04 353.48 341.93 345.29 44997300 345.29 down down correct
GOSS.US Gossamer Bio Inc 20260624 0 0.171 0.181 0.168 0.169 12287500 0.169 down down correct
GOVX.US GeoVax Labs Inc 20260624 0 1.31 1.43 1.17 1.38 1142700 1.38 up up correct
GP.US GreenPower Motor Company Inc 20260624 0 1.27 1.31 1.25 1.25 190800 1.25 down down correct
GPRE.US Green Plains Inc 20260624 0 14.21 15.09 14.0175 14.64 1869687 14.64 up up correct
GPRO.US GoPro Inc 20260624 0 0.729 0.734 0.681 0.71 6163700 0.71 down down correct
GRBK.US Green Brick Partners Inc 20260624 0 75.29 81.77 75.29 80.22 371700 80.22 up up correct
GRCL.US Gracell Biotechnologies Inc 20260624 0 598.65 598.65 598.65 598.65 500 598.65
GREE.US Greenidge Generation Holdings Inc 20260624 0 1.62 1.69 1.54 1.63 176670 1.63 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260624 0 21.3 21.975 21.3 21.9 1700 21.4179 up down incorrect
GRFS.US Grifols S.A 20260624 0 7.13 7.24 7.08 7.22 880400 7.1241 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260624 0 24.54 24.54 24.54 24.54 0 24.54
GRIN.US Grindrod Shipping Holdings Ltd 20260624 0 32.71 32.865 32.635 32.718 3100 32.7129 up up correct
GRMN.US Garmin Ltd 20260624 0 238.49 250.34 237 240.02 1149500 240.02 up up correct
GRNQ.US Greenpro Capital Corp 20260624 0 1.53 1.64 1.52 1.64 9100 1.64 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260624 0 3.12 3.18 3.12 3.18 8700 3.1721 up up correct
GRPN.US Groupon Inc 20260624 0 16.72 18.43 16.72 18.32 1744800 18.32 up up correct
GRTX.US Galera Therapeutics Inc 20260624 0 0.088 0.0921 0.088 0.092 3704 18.4 up up correct
GRVY.US Gravity Co. Ltd 20260624 0 69.76 71.18 67.9 68.14 77700 68.14 down down correct
GRWG.US GrowGeneration Corp 20260624 0 1.39 1.45 1.33 1.34 531700 1.34 down down correct
GSBC.US Great Southern Bancorp Inc 20260624 0 76.19 76.97 76 76.54 66437 76.1237 up up correct
GSHD.US Goosehead Insurance Inc 20260624 0 40.16 43.57 40.16 43.4 572200 43.4 up up correct
GSIT.US GSI Technology Inc 20260624 0 6.8 6.83 6.39 6.63 1285000 6.63 down down correct
GSM.US Ferroglobe PLC 20260624 0 3.65 3.67 3.55 3.58 1179000 3.58 down down correct
GSRDX.US GSRDX 20260624 0 7.53 7.53 7.53 7.53 0 7.4495
GSREX.US GSREX 20260624 0 7.52 7.52 7.52 7.52 0 7.52
GSRHX.US GSRHX 20260624 0 8.01 8.01 8.01 8.01 0 8.01
GSRJX.US GSRJX 20260624 0 7.53 7.53 7.53 7.53 0 7.53
GSRQX.US GSRQX 20260624 0 7.7 7.7 7.7 7.7 0 7.7
GT.US The Goodyear Tire & Rubber Company 20260624 0 5.99 6.38 5.96 6.29 11192600 6.29 up down incorrect
GTBP.US GT Biopharma Inc 20260624 0 0.51 0.514 0.444 0.456 1303200 0.456 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260624 0 0.576 0.586 0.56 0.562 45900 0.562 down down correct
GTIM.US Good Times Restaurants Inc 20260624 0 1.35 1.38 1.31 1.38 22400 1.38 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260624 0 27.09 28.675 26.93 28.27 6100700 28.27 up up correct
GTX.US Garrett Motion Inc 20260624 0 33.63 33.81 32.821 33.32 3171300 33.32 down up incorrect
GURE.US Gulf Resources Inc 20260624 0 3.65 4 3.545 4 37987 4 up down incorrect
GWRS.US Global Water Resources Inc 20260624 0 7.08 7.22 7.06 7.1 110800 7.0759 up down incorrect
GYRO.US Gyrodyne LLC 20260624 0 6.13 6.13 6.13 6.13 2 6.13
HAFC.US Hanmi Financial Corporation 20260624 0 31.99 32.245 31.87 32.11 402276 32.11 up up correct
HAIN.US The Hain Celestial Group Inc 20260624 0 0.6 0.65 0.59 0.6 1511000 0.6
HALL.US Hallmark Financial Services Inc 20260624 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260624 0 70.12 71.87 69.73 71.15 1945900 71.15 up up correct
HAS.US Hasbro Inc 20260624 0 83.07 84.64 82.44 83.28 1625800 83.28 up up correct
HBAN.US Huntington Bancshares Incorporated 20260624 0 17.4 17.72 17.4 17.58 29096700 17.58 up up correct
HBANM.US Huntington Bancshares Incorporated 20260624 0 20.46 20.62 20.46 20.52 4700 20.52 up up correct
HBANP.US Huntington Bancshares Incorporated 20260624 0 16.08 16.149 16.06 16.1 57700 15.8241 up up correct
HBCP.US Home Bancorp Inc 20260624 0 67.56 68.49 67.38 68.18 114271 68.18 up up correct
HBIO.US Harvard Bioscience Inc 20260624 0 5.97 6.18 5.945 6.08 18782 6.08 up up correct
HBNC.US Horizon Bancorp Inc 20260624 0 19.7 19.8 19.595 19.8 1080693 19.6453 up up correct
HBT.US HBT Financial Inc 20260624 0 31.2 31.63 31.05 31.47 287100 31.47 up up correct
HCAT.US Health Catalyst Inc 20260624 0 1.76 1.88 1.72 1.72 1117442 1.72 down down correct
HCKT.US The Hackett Group Inc 20260624 0 10.49 10.76 10.45 10.54 273900 10.54 up up correct
HCM.US HUTCHMED (China) Limited 20260624 0 10.16 10.28 10.16 10.27 26300 10.27 up up correct
HCSG.US Healthcare Services Group Inc 20260624 0 22.68 23.67 22.65 23.58 882800 23.58 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260624 0 2.06 2.09 1.9 1.9 39600 1.9 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260624 0 1.04 1.12 1.03 1.11 32933 6.66 up down incorrect
HDSN.US Hudson Technologies Inc 20260624 0 5.76 5.91 5.76 5.78 275200 5.78 up down incorrect
HELE.US Helen of Troy Limited 20260624 0 26.43 27.96 26.14 27.92 561700 27.92 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260624 0 0.053 0.053 0.053 0.053 100 0.053
HEPS.US D 20260624 0 2.9 2.91 2.855 2.88 203300 2.88 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260624 0 20.062 20.062 20.062 20.062 99 20.062
HFFG.US HF Foods Group Inc 20260624 0 1.83 1.91 1.77 1.77 274000 1.77 down down correct
HFWA.US Heritage Financial Corporation 20260624 0 28.73 29.145 28.58 28.98 285032 28.98 up up correct
HGBL.US Heritage Global Inc 20260624 0 1.24 1.25 1.23 1.24 81800 1.24
HIFS.US Hingham Institution for Savings 20260624 0 291 297.67 290.87 295.82 30300 295.82 up up correct
HIHO.US Highway Holdings Limited 20260624 0 0.805 0.83 0.7897 0.8 39431 0.8 down down correct
HIMX.US Himax Technologies Inc 20260624 0 16.8 16.82 15.3 15.73 2355200 15.4579 down down correct
HITI.US High Tide Inc. Common Shares 20260624 0 2.22 2.255 2.21 2.21 641489 2.21 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260624 0 4.66 4.68 4.01 4.14 30598900 4.14 down down correct
HLIT.US Harmonic Inc 20260624 0 14.7 14.88 14.3 14.54 1343200 14.54 down down correct
HLMN.US Hillman Solutions Corp 20260624 0 7.78 8.21 7.67 8.205 1441400 8.205 up up correct
HLNE.US Hamilton Lane Incorporated 20260624 0 76.31 76.31 71.88 73.79 1036500 73.79 down down correct
HNNA.US Hennessy Advisors Inc 20260624 0 10.02 10.19 9.9 10.05 1000 10.05 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260624 0 24.97 24.97 24.97 24.97 200 24.97
HNRG.US Hallador Energy Company 20260624 0 17.74 17.87 16.95 17.7 1027800 17.7 down down correct
HNST.US The Honest Company Inc 20260624 0 3.59 3.78 3.589 3.69 1431000 3.69 up up correct
HOFT.US Hooker Furniture Corporation 20260624 0 17.36 17.61 16.82 17.05 91600 17.05 down down correct
HON.US Honeywell International Inc 20260624 0 223.82 228.81 223.71 227.42 3911066 238.5108 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260624 0 102.346 104.27 96.295 97.19 30220000 97.19 down down correct
HOOK.US HOOKIPA Pharma Inc 20260624 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260624 0 13.2 13.43 13.172 13.4 1126462 13.4 up up correct
HOTH.US Hoth Therapeutics Inc 20260624 0 1.04 1.04 0.9202 1.01 1551898 1.01 down down correct
HOWL.US Werewolf Therapeutics Inc 20260624 0 0.355 0.379 0.355 0.375 813900 0.375 up up correct
HPK.US HighPeak Energy Inc 20260624 0 7.07 7.07 6.39 6.78 1064500 6.78 down down correct
HQI.US HireQuest Inc 20260624 0 13.16 13.87 12.37 12.68 10300 12.68 down down correct
HQY.US HealthEquity Inc 20260624 0 84.92 86.705 84.91 85 893400 85 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260624 0 34.5 35.12 34.33 34.45 864300 34.45 down down correct
HROW.US Harrow Health Inc 20260624 0 43 44.13 42.44 42.68 793700 42.68 down down correct
HRTX.US Heron Therapeutics Inc 20260624 0 0.415 0.4584 0.4135 0.4333 3628512 0.4333 up up correct
HRZN.US Horizon Technology Finance Corporation 20260624 0 4.32 4.35 4.2 4.26 734800 4.1789 down down correct
HSDT.US Helius Medical Technologies Inc 20260624 0 1.51 1.585 1.48 1.51 245800 1.51
HSIC.US Henry Schein Inc 20260624 0 81 83.15 80.55 82.82 1140400 82.82 up up correct
HST.US Host Hotels & Resorts Inc 20260624 0 25.13 25.13 24.34 24.58 12324700 23.6726 down down correct
HSTM.US HealthStream Inc 20260624 0 25.73 26.39 25.51 26.11 156300 26.11 up up correct
HTHT.US Huazhu Group Limited 20260624 0 42.15 43.27 41.28 41.77 1473600 41.77 down down correct
HTLD.US Heartland Express Inc 20260624 0 14.61 14.66 14.48 14.59 507600 14.59 down down correct
HTOO.US Fusion Fuel Green PLC 20260624 0 2.76 2.86 2.66 2.66 9300 2.66 down down correct
HUBG.US Hub Group Inc 20260624 0 43.12 43.91 42.77 43 868600 43 down down correct
HUDI.US Huadi International Group Co. Ltd 20260624 0 0.8601 0.8902 0.8601 0.8902 8848 0.8902 up up correct
HUIZ.US Huize Holding Limited 20260624 0 1.19 1.192 1.17 1.17 1700 1.17 down down correct
HUMA.US Humacyte Inc 20260624 0 0.745 0.77 0.64 0.698 29486500 0.698 down down correct
HUMAW.US Humacyte Inc 20260624 0 0.0082 0.0083 0.0052 0.0052 22464 0.0052 down down correct
HURC.US Hurco Companies Inc 20260624 0 22.08 23.2 21.85 22.73 85700 22.73 up up correct
HURN.US Huron Consulting Group Inc 20260624 0 97.2 99.55 96.35 96.53 248000 96.53 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260624 0 120 120.47 111.51 116.1 3875700 116.1 down down correct
HWBK.US Hawthorn Bancshares Inc 20260624 0 40.2 40.2 39.2 39.37 14700 39.37 down down correct
HWC.US Hancock Whitney Corporation 20260624 0 71.81 73.1 71.12 73 943200 73 up up correct
HWCPZ.US HWCPZ 20260624 0 21.825 22.03 21.825 21.979 4900 21.979 up up correct
HWKN.US Hawkins Inc 20260624 0 163.03 170.1 161.14 165.33 164700 165.33 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260624 0 0.86 0.95 0.847 0.851 330500 0.851 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260624 0 21.95 22.4 20.91 21.7 3090300 21.7 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260624 0 17.86 18.25 17.67 17.78 720100 17.78 down down correct
IBCP.US Independent Bank Corporation 20260624 0 35.33 35.85 35.14 35.59 278700 35.59 up up correct
IBEX.US IBEX Limited 20260624 0 29.57 30.2 29.215 29.92 94400 29.92 up up correct
IBKR.US Interactive Brokers Group Inc 20260624 0 93.7 95.26 92.16 92.79 3518800 92.79 down down correct
IBOC.US International Bancshares Corporation 20260624 0 76.12 76.92 75.93 76.46 445600 76.46 up up correct
IBRX.US ImmunityBio Inc 20260624 0 7.34 7.965 7.26 7.8 16529700 7.8 up up correct
ICCC.US ImmuCell Corporation 20260624 0 9.97 10.1 9.51 9.79 38800 9.79 down down correct
ICCM.US Icecure Medical 20260624 0 6.03 9.43 6.001 9.3 13660700 9.3 up up correct
ICFI.US ICF International Inc 20260624 0 67.5 69.57 67.5 67.89 267864 67.89 up up correct
ICHR.US Ichor Holdings Ltd 20260624 0 93.21 93.4 86.58 89.38 868200 89.38 down down correct
ICLR.US ICON Public Limited Company 20260624 0 147.79 162 147.71 158.17 2406500 158.17 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260624 0 1.2 1.29 1.17 1.25 154444 1.25 up up correct
ICUI.US ICU Medical Inc 20260624 0 136.73 143.13 136.68 142.95 322700 142.95 up up correct
IDCC.US InterDigital Inc 20260624 0 277.38 282.76 272.44 274.05 436700 273.355 down down correct
IDN.US Intellicheck Inc 20260624 0 4.19 4.24 4.08 4.11 209056 4.11 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260624 0 542.57 560.92 539.3 549.16 643200 549.16 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20260624 0 35.47 37.18 35.11 36.28 2256000 36.28 up down incorrect
IEP.US Icahn Enterprises L.P 20260624 0 7.25 7.29 7.21 7.23 561500 7.23 down down correct
IESC.US IES Holdings Inc 20260624 0 738.96 780 717.39 747.49 448100 747.49 up up correct
IFBD.US Infobird Co. Ltd 20260624 0 0.91 1 0.91 0.9201 12933 0.9201 up up correct
IFMK.US iFresh Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260624 0 1.93 2.015 1.903 1.93 546400 1.93
IGIC.US International General Insurance Holdings Ltd 20260624 0 25.62 26.13 25.62 25.74 47800 25.74 up up correct
IHRT.US iHeartMedia Inc 20260624 0 3.91 4.09 3.895 3.995 699410 3.995 up up correct
III.US Information Services Group Inc 20260624 0 4.06 4.16 4.04 4.1 241600 4.1 up up correct
IIIV.US i3 Verticals Inc 20260624 0 19.97 20.57 19.6931 20.39 493377 20.39 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260624 0 1.8023 1.82 1.65 1.7 6659309 1.7 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260624 0 0.065 0.065 0.033 0.045 43900 0.045 down down correct
IKT.US Inhibikase Therapeutics Inc 20260624 0 1.87 1.92 1.85 1.87 937800 1.87
ILMN.US Illumina Inc 20260624 0 166.12 177.76 166.04 175.09 2646300 175.09 up up correct
ILPT.US Industrial Logistics Properties Trust 20260624 0 8.76 8.78 8.578 8.7 384400 8.6018 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260624 0 10 10 10 10 200 10
IMCC.US IM Cannabis Corp 20260624 0 0.164 0.164 0.15 0.16 1278100 0.16 down down correct
IMCR.US Immunocore Holdings plc 20260624 0 29.6 30.32 29.595 29.99 1616180 29.99 up up correct
IMKTA.US Ingles Markets Incorporated 20260624 0 89.21 90.94 89 90.18 144394 90.0165 up up correct
IMMP.US Immutep Limited 20260624 0 0.4 0.4 0.3781 0.3878 291865 0.3878 down down correct
IMMR.US Immersion Corporation 20260624 0 6.62 6.71 6.45 6.5 785700 6.4266 down down correct
IMNM.US Immunome Inc 20260624 0 19.53 19.88 19.3 19.75 1531500 19.75 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260624 0 63.94 64.69 61.8 62.8 120200 61.9878 down down correct
IMRA.US IMARA Inc 20260624 0 17.0412 17.0412 17.0283 17.0283 603 16.9092 down down correct
IMRN.US Immuron Limited 20260624 0 1.1 1.135 0.991 1.08 98000 1.08 down down correct
IMRX.US Immuneering Corporation 20260624 0 4.6 4.65 4.515 4.6 1299700 4.6
IMTE.US Integrated Media Technology Limited 20260624 0 0.509 0.518 0.505 0.506 20200 0.506 down down correct
IMTX.US Immatics N.V 20260624 0 9.9 10.11 9.8 10.02 675900 10.02 up up correct
IMUX.US Immunic Inc 20260624 0 15.16 15.45 14.39 14.71 225600 14.71 down down correct
IMVT.US Immunovant Inc 20260624 0 37.72 38.64 37.575 38.22 1535800 38.22 up up correct
IMXI.US International Money Express Inc 20260624 0 13.71 13.75 13.29 13.31 559400 13.31 down down correct
INAB.US IN8bio Inc. Common Stock 20260624 0 1.489 1.53 1.45 1.48 37700 1.48 down down correct
INBK.US First Internet Bancorp 20260624 0 26.11 26.39 26.05 26.31 27100 26.253 up up correct
INBKZ.US INBKZ 20260624 0 25.02 25.02 25.02 25.02 300 25.02
INBX.US Inhibrx Inc 20260624 0 92.71 97.89 92.118 95.14 316200 95.14 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260624 0 1.03 1.06 0.988 1 141100 1 down down correct
INCY.US Incyte Corporation 20260624 0 105.53 109.1 104.49 108.46 1963900 108.46 up up correct
INDB.US Independent Bank Corp 20260624 0 83.46 84.3 82.9 83.84 449800 83.2101 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260624 0 3.73 3.77 3.5 3.57 5035300 3.57 down down correct
INDP.US Indaptus Therapeutics Inc 20260624 0 3.861 3.878 3.51 3.55 124500 3.55 down down correct
INGN.US Inogen Inc 20260624 0 6.54 6.84 6.54 6.76 211300 6.76 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260624 0 12.5 12.55 12.01 12.11 7000 12.11 down down correct
INM.US InMed Pharmaceuticals Inc 20260624 0 1.512 1.58 1.5 1.55 47700 1.55 up up correct
INMB.US INmune Bio Inc 20260624 0 1.43 1.54 1.35 1.35 273506 1.35 down down correct
INMD.US InMode Ltd 20260624 0 14.865 15.19 14.615 14.79 3497400 14.79 down down correct
INN.US PF 20260624 0 17.05 17.05 16.905 16.905 2740 16.905 down down correct
INNV.US InnovAge Holding Corp 20260624 0 9.32 9.895 9.32 9.67 420500 9.67 up up correct
INO.US Inovio Pharmaceuticals Inc 20260624 0 1.12 1.16 1.1 1.1 1565400 1.1 down down correct
INOD.US Innodata Inc 20260624 0 86.87 87.26 81.27 81.55 945300 81.55 down down correct
INOV.US Inovalon Holdings Inc 20260624 0 36.291 36.34 36.28 36.34 500 36.34 up up correct
INSE.US Inspired Entertainment Inc 20260624 0 7.8 8.15 7.8 8.05 117600 8.05 up up correct
INSG.US Inseego Corp 20260624 0 10.28 10.28 9.9 9.93 176500 9.93 down down correct
INSM.US Insmed Incorporated 20260624 0 103.4 107.2 102.31 103.46 3136900 103.46 up up correct
INTA.US Intapp Inc. Common Stock 20260624 0 21.89 23.22 21.88 22.67 622600 22.67 up up correct
INTC.US Intel Corporation 20260624 0 133.05 136.08 127.95 131.65 104591700 131.65 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260624 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260624 0 43.42 46.91 42.64 46.4 54900 46.4 up up correct
INTU.US Intuit Inc 20260624 0 258.12 270.46 256.06 262.24 5249500 261.0835 up up correct
INTZ.US Intrusion Inc 20260624 0 0.7085 0.7199 0.681 0.681 153096 0.681 down down correct
INVA.US Innoviva Inc 20260624 0 23.61 24.17 23.61 23.64 841200 23.64 up down incorrect
INVE.US Identiv Inc 20260624 0 3.76 3.76 3.65 3.69 203300 3.69 down up incorrect
INVZ.US Innoviz Technologies Ltd 20260624 0 0.602 0.615 0.57 0.57 4023400 0.57 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260624 0 76.4 79 76.035 76.52 2485706 76.52 up up correct
IOSP.US Innospec Inc 20260624 0 81.84 84.02 81.2 83.39 189100 83.39 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260624 0 4.55 4.76 4.22 4.25 15619000 4.25 down down correct
IPAR.US Inter Parfums Inc 20260624 0 100.31 104.7 100.29 104.25 242800 104.25 up up correct
IPDN.US Professional Diversity Network Inc 20260624 0 0.6062 0.63 0.6 0.619 72138 0.619 up up correct
IPGP.US IPG Photonics Corporation 20260624 0 108.11 109.99 105.49 107.72 306700 107.72 down down correct
IPHA.US Innate Pharma S.A 20260624 0 1.86 1.94 1.86 1.9 11800 1.9 up up correct
IPSC.US Century Therapeutics Inc. 20260624 0 2.45 2.49 2.275 2.29 1104600 2.29 down down correct
IPW.US iPower Inc. 20260624 0 2.42 2.49 2.33 2.38 134800 2.38 down up incorrect
IPWR.US Ideal Power Inc 20260624 0 5.54 5.7 5.095 5.26 465500 5.26 down down correct
IQ.US iQIYI Inc 20260624 0 1.03 1.037 1 1.01 6037900 1.01 down down correct
IRDM.US Iridium Communications Inc 20260624 0 44.5 44.82 41.67 42.28 1988100 42.28 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260624 0 54.092 54.79 48.84 50.3 38885600 50.3 down down correct
IRIX.US IRIDEX Corporation 20260624 0 1.18 1.2 1.18 1.19 22719 1.19 up up correct
IRMD.US IRadimed Corporation 20260624 0 92.41 96.005 92.15 94.66 109511 94.66 up up correct
IRTC.US iRhythm Technologies Inc 20260624 0 111.37 114.11 108.528 112.47 482900 112.47 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260624 0 3.802 4.005 3.802 3.91 1764481 3.91 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260624 0 2.52 2.78 2.47 2.68 124900 2.68 up up correct
ISRG.US Intuitive Surgical Inc 20260624 0 406 412.54 400.12 401.83 2438800 401.83 down down correct
ISSC.US Innovative Solutions and Support Inc 20260624 0 16.26 17 16.26 16.64 300400 16.64 up up correct
ISTR.US Investar Holding Corporation 20260624 0 29.95 30.16 29.75 29.97 298600 29.8497 up up correct
ITIC.US Investors Title Company 20260624 0 265.88 267.84 263.48 264.64 24900 264.64 down down correct
ITRI.US Itron Inc 20260624 0 81.1 83.54 81.1 81.61 434600 81.61 up down incorrect
ITRN.US Ituran Location and Control Ltd 20260624 0 63.05 63.3 61.52 61.85 87500 61.85 down down correct
IVA.US Inventiva S.A 20260624 0 3.67 3.69 3.46 3.46 1094400 3.46 down down correct
IZEA.US IZEA Worldwide Inc 20260624 0 3.5 3.55 3.43 3.48 29100 3.48 down down correct
JACK.US Jack in the Box Inc 20260624 0 12.69 13.97 12.5 13.35 1619300 13.35 up up correct
JAGX.US Jaguar Health Inc 20260624 0 2.52 2.82 2.46 2.68 94400 2.68 up up correct
JAKK.US JAKKS Pacific Inc 20260624 0 22.35 22.86 22.26 22.8 55500 22.8 up up correct
JAN.US JanOne Inc 20260624 0 27.52 28.78 27.1 28.58 2714500 28.5341 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260624 0 14.79 15.055 14.6 14.64 1492500 14.64 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260624 0 229.76 234.08 228.3 229.85 719900 229.85 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260624 0 270.56 272.26 267.12 269.06 779000 269.06 down down correct
JBLU.US JetBlue Airways Corporation 20260624 0 5.67 5.89 5.67 5.79 30603100 5.79 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260624 0 81.69 84.51 81.69 84.28 107200 84.28 up up correct
JD.US JD.com Inc 20260624 0 25.77 25.9 25.45 25.48 10738400 25.48 down up incorrect
JFIN.US Jiayin Group Inc 20260624 0 2.76 3.125 2.751 3.01 200800 3.01 up up correct
JFU.US 9F Inc 20260624 0 2.64 2.76 2.62 2.76 1600 2.76 up up correct
JG.US Aurora Mobile Limited 20260624 0 4.18 4.41 4.135 4.35 7048 4.35 up up correct
JJSF.US J & J Snack Foods Corp 20260624 0 72.54 75.06 72.5 74.91 311000 74.91 up up correct
JKHY.US Jack Henry & Associates Inc 20260624 0 124.48 129.29 124.33 128.06 1125300 128.06 up up correct
JOUT.US Johnson Outdoors Inc 20260624 0 45.39 46.49 44.72 46.08 68000 45.7491 up up correct
JPM.US PM 20260624 0 17.15 17.1676 17.07 17.1 180885 17.1 down down correct
JRSH.US Jerash Holdings (US) Inc 20260624 0 4.67 4.69 4.48 4.63 180700 4.63 down down correct
JRVR.US James River Group Holdings Ltd 20260624 0 4.04 4.245 4.03 4.16 357300 4.16 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260624 0 18.01 18.3 17.95 17.95 11700 17.95 down down correct
JSPR.US Jasper Therapeutics Inc 20260624 0 0.504 0.521 0.48 0.491 279300 0.491 down down correct
JSPRW.US Jasper Therapeutics Inc 20260624 0 0.0125 0.0131 0.012 0.0126 21074 0.0126 up up correct
JVA.US Coffee Holding Co. Inc 20260624 0 3.32 3.42 3.29 3.3 100900 3.3 down down correct
JWEL.US Jowell Global Ltd 20260624 0 2.401 2.401 2.401 2.401 0 2.401
JYNT.US The Joint Corp 20260624 0 9.22 9.73 9.14 9.36 121800 9.36 up up correct
JZXN.US Jiuzi Holdings Inc 20260624 0 1.24 1.34 1.22 1.29 70900 1.29 up up correct
KALA.US Kala Pharmaceuticals Inc 20260624 0 3.09 3.42 2.95 3 71082 3 down down correct
KALU.US Kaiser Aluminum Corporation 20260624 0 176.33 177.67 170.3201 174.87 400064 174.1244 down down correct
KARO.US Karooooo Ltd 20260624 0 47.67 48.74 47.525 47.95 43497 46.8462 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260624 0 0.0287 0.0287 0.0287 0.0287 2086 0.0287
KBNT.US Kubient Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260624 0 9.39 9.465 9.225 9.24 1305600 9.24 down down correct
KDP.US Keurig Dr Pepper Inc 20260624 0 31.13 31.76 30.99 31.4 16212900 31.1779 up up correct
KE.US Kimball Electronics Inc 20260624 0 25.65 26.26 24.26 24.43 197470 24.43 down down correct
KELYA.US Kelly Services Inc 20260624 0 11.39 11.69 11.34 11.63 344100 11.63 up down incorrect
KELYB.US Kelly Services Inc 20260624 0 18.1 18.12 18.1 18.12 700 18.12 up up correct
KEQU.US Kewaunee Scientific Corporation 20260624 0 34.64 35.03 33.27 34 27300 34 down down correct
KFFB.US Kentucky First Federal Bancorp 20260624 0 4.84 4.84 4.84 4.84 455 4.84
KFRC.US Kforce Inc 20260624 0 45.78 47.03 45.57 46.93 141500 46.93 up up correct
KHC.US The Kraft Heinz Company 20260624 0 22.55 23.075 22.55 22.94 16336000 22.94 up up correct
KIDS.US OrthoPediatrics Corp 20260624 0 18.65 19.45 18.65 19.14 200400 19.14 up up correct
KINS.US Kingstone Companies Inc 20260624 0 17.33 17.88 17.16 17.51 168304 17.51 up down incorrect
KLAC.US KLA Corporation 20260624 0 242.11 245.3 235 240.48 11543660 240.48 down down correct
KLDO.US Kaleido Biosciences Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 102 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260624 0 127.04 129.4 121.19 123.28 1778400 123.28 down down correct
KLTR.US Kaltura Inc. Common Stock 20260624 0 1.34 1.365 1.315 1.35 385400 1.35 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260624 0 2.18 2.26 2.06 2.12 325900 2.12 down down correct
KMDA.US Kamada Ltd 20260624 0 7.17 7.19 7.12 7.14 17300 7.14 down down correct
KNDI.US Kandi Technologies Group Inc 20260624 0 0.61 0.64 0.61 0.62 115500 0.62 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260624 0 59.41 61.123 58.54 59.13 1053400 59.13 down down correct
KNSL.US Kinsale Capital Group Inc 20260624 0 306.88 317.365 306 310.39 400100 310.39 up up correct
KOD.US Kodiak Sciences Inc 20260624 0 37.12 38.34 35.54 36 636400 36 down down correct
KOPN.US Kopin Corporation 20260624 0 4.1 4.23 3.73 3.85 7447100 3.85 down down correct
KOSS.US Koss Corporation 20260624 0 3.93 4.06 3.93 4.01 16600 4.01 up up correct
KPLT.US Katapult Holdings Inc 20260624 0 6.612 6.75 6.46 6.55 9300 6.55 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260624 0 2.65 2.65 2.536 2.59 25700 2.59 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260624 0 9.63 10.09 9.02 9.12 351900 9.12 down down correct
KRBP.US Kiromic BioPharma Inc 20260624 0 22.775 22.79 22.4425 22.4425 2 22.4425 down down correct
KRKR.US 36Kr Holdings Inc 20260624 0 2.88 3.03 2.83 2.925 8500 2.925 up up correct
KRMD.US Repro Med Systems Inc 20260624 0 4.13 4.255 4.1 4.19 150400 4.19 up up correct
KRNT.US Kornit Digital Ltd 20260624 0 16.22 16.39 15.805 15.95 185500 15.95 down down correct
KRNY.US Kearny Financial Corp 20260624 0 8.82 9 8.81 8.89 782200 8.89 up down incorrect
KROS.US Keros Therapeutics Inc 20260624 0 11.02 11.47 10.89 10.92 212800 10.92 down down correct
KRT.US Karat Packaging Inc 20260624 0 29.95 30.81 29.91 30.66 248594 30.66 up up correct
KRUS.US Kura Sushi USA Inc 20260624 0 47.53 52.84 47.28 52.64 398800 52.64 up up correct
KRYS.US Krystal Biotech Inc 20260624 0 343.59 353.89 343.59 347.63 378300 347.63 up up correct
KTCC.US Key Tronic Corporation 20260624 0 3.83 3.89 3.45 3.81 8800 3.81 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260624 0 50.18 50.79 47.78 47.95 3560300 47.95 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260624 0 0.595 0.6 0.541 0.556 305400 0.556 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260624 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260624 0 10.58 11 10.565 10.62 1304022 10.62 up up correct
KVHI.US KVH Industries Inc 20260624 0 9.3 9.35 8.92 9.3 344800 9.3
KXIN.US Kaixin Auto Holdings 20260624 0 4.55 4.565 4.381 4.4 21800 4.4 down down correct
KYMR.US Kymera Therapeutics Inc 20260624 0 98.46 101.535 97.86 99.87 1302300 99.87 up up correct
KZIA.US Kazia Therapeutics Limited 20260624 0 14.7 15.25 14.4 14.63 207000 14.63 down down correct
KZR.US Kezar Life Sciences Inc 20260624 0 0.15 0.15 0.15 0.15 334993 0.15
LAKE.US Lakeland Industries Inc 20260624 0 10.44 11.32 10.44 10.97 248500 10.97 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260624 0 152.66 154.15 151.6 153.73 575700 153.73 up up correct
LAND.US Gladstone Land Corporation 20260624 0 8.75 8.8298 8.5736 8.6 763937 8.5528 down down correct
LANDO.US Gladstone Land Corporation 20260624 0 20.59 20.59 20.29 20.3499 8053 20.2308 down down correct
LARAX.US LARAX 20260624 0 8.24 8.24 8.24 8.24 0 8.1823
LARK.US Landmark Bancorp Inc 20260624 0 29.95 30.2 29.91 30.2 17400 30.2 up up correct
LASR.US nLIGHT Inc 20260624 0 65.25 67.13 62.813 63.81 953200 63.81 down down correct
LAUR.US Laureate Education Inc 20260624 0 36.59 37.1 35.955 36.85 1142700 36.85 up down incorrect
LBRDA.US Liberty Broadband Corporation 20260624 0 30.67 31.19 30.2 30.72 256071 30.72 up up correct
LBRDK.US Liberty Broadband Corporation 20260624 0 31.03 31.23 30.2 30.75 2187100 30.75 down down correct
LBRDP.US Liberty Broadband Corporation 20260624 0 21.67 22.056 21.62 21.62 6400 21.1896 down down correct
LBTYA.US Liberty Global plc 20260624 0 11.26 11.345 11.065 11.12 1439837 11.12 down down correct
LBTYB.US Liberty Global plc 20260624 0 13.3 13.4 13.1 13.2 4100 13.2 down up incorrect
LBTYK.US Liberty Global plc 20260624 0 10.77 10.92 10.655 10.72 833302 10.72 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260624 0 32.476 32.66 32.32 32.4 38900 32.4 down down correct
LCID.US Lucid Group Inc. Common Stock 20260624 0 5.25 5.385 5.08 5.15 8980700 5.15 down down correct
LCNB.US LCNB Corp 20260624 0 17.4 17.71 17.39 17.63 45900 17.63 up up correct
LCRDX.US LCRDX 20260624 0 8.24 8.24 8.24 8.24 0 8.1773
LCRUX.US LCRUX 20260624 0 8.24 8.24 8.24 8.24 0 8.1823
LCUT.US Lifetime Brands Inc 20260624 0 8.4 8.58 8.26 8.3 74600 8.3 down down correct
LE.US Lands' End Inc 20260624 0 11.38 11.99 11.38 11.92 161000 11.92 up up correct
LECO.US Lincoln Electric Holdings Inc 20260624 0 269.11 273 267.81 268.91 359500 268.1058 down down correct
LEDS.US SemiLEDs Corporation 20260624 0 1.79 1.79 1.71 1.71 6018 1.71 down down correct
LEE.US Lee Enterprises Incorporated 20260624 0 8.9 9.0793 8.585 8.74 67134 8.74 down down correct
LEGH.US Legacy Housing Corporation 20260624 0 24.75 26.465 24.75 25.33 138300 25.33 up up correct
LEGN.US Legend Biotech Corporation 20260624 0 29.79 30.34 29.03 29.38 2077900 29.38 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260624 0 92.48 92.48 92.48 92.48 0 92.019
LESL.US Leslie's Inc 20260624 0 10.05 10.05 8.16 8.84 400973 8.84 down down correct
LEXX.US Lexaria Bioscience Corp 20260624 0 0.56 0.565 0.53 0.547 90800 0.547 down down correct
LFMD.US LifeMD Inc 20260624 0 4.56 4.6 4.38 4.5 1007400 4.5 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260624 0 23.9 23.98 23.5 23.5 4500 22.9429 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260624 0 9.56 9.855 9.5 9.65 3438300 9.65 up up correct
LFUS.US Littelfuse Inc 20260624 0 466.96 474.8 459.41 463.69 259600 463.69 down up incorrect
LFVN.US LifeVantage Corporation 20260624 0 6.13 6.35 6.005 6.23 143800 6.23 up up correct
LGHL.US Lion Group Holding Ltd 20260624 0 0.576 0.576 0.455 0.46 49922 4.14 down down correct
LGIH.US LGI Homes Inc 20260624 0 56.82 62.78 56.82 61.44 634100 61.44 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260624 0 283.35 288.46 278.65 284.91 548900 284.91 up up correct
LGO.US Largo Resources Ltd 20260624 0 0.7 0.72 0.66 0.67 350800 0.67 down down correct
LGVN.US Longeveron Inc 20260624 0 0.82 0.82 0.74 0.74 261000 0.74 down down correct
LI.US Li Auto Inc 20260624 0 12.54 12.665 12.38 12.39 3134500 12.39 down down correct
LIDR.US Aeye Inc 20260624 0 1.42 1.435 1.3 1.33 1778625 1.33 down down correct
LIDRW.US AEye Inc 20260624 0 0.014 0.022 0.014 0.019 40500 0.019 up up correct
LIFE.US aTyr Pharma Inc 20260624 0 15.38 18.5 15.37 18.1 524700 18.1 up down incorrect
LILA.US Liberty Latin America Ltd 20260624 0 6.268 6.68 6.155 6.6 1709700 6.6 up down incorrect
LILAK.US Liberty Latin America Ltd 20260624 0 6.15 6.615 6.095 6.55 2717643 6.55 up up correct
LINC.US Lincoln Educational Services Corporation 20260624 0 47.11 47.93 46.75 47.85 324100 47.85 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260624 0 26.26 27.76 26.25 26.98 1582500 26.98 up up correct
LINK.US Interlink Electronics Inc 20260624 0 4.15 4.28 3.71 3.9 37000 3.9 down down correct
LIQT.US LiqTech International Inc 20260624 0 0.88 0.94 0.82 0.85 390100 0.85 down down correct
LITE.US Lumentum Holdings Inc 20260624 0 825 866.43 803.24 842.53 4452700 842.53 up up correct
LIVE.US Live Ventures Incorporated 20260624 0 10.75 11.39 10.36 10.36 25200 10.36 down down correct
LIVN.US LivaNova PLC 20260624 0 78.68 80.89 78.68 79.95 822100 79.95 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260624 0 7.3 7.46 6.6 6.87 290000 6.87 down down correct
LKFN.US Lakeland Financial Corporation 20260624 0 61.42 62.36 60.98 61.54 232200 61.0164 up up correct
LKQ.US LKQ Corporation 20260624 0 25.85 26.41 25.8 26.23 2364400 26.23 up up correct
LMAT.US LeMaitre Vascular Inc 20260624 0 92.09 93.61 91.82 92.25 225700 92.25 up up correct
LMB.US Limbach Holdings Inc 20260624 0 82.57 84.36 79.435 80.28 285569 80.28 down down correct
LMFA.US LM Funding America Inc 20260624 0 0.13 0.16 0.122 0.153 2168864 3.825 up up correct
LMNR.US Limoneira Company 20260624 0 13.22 13.35 13.01 13.14 74900 13.14 down down correct
LNSR.US LENSAR Inc 20260624 0 5.76 6.19 5.65 6.06 132333 6.06 up up correct
LNT.US Alliant Energy Corporation 20260624 0 74.99 75.69 74.52 75.59 2496400 75.59 up up correct
LNTH.US Lantheus Holdings Inc 20260624 0 106.46 107.264 104.58 104.85 830500 104.85 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260624 0 4.45 4.48 4.39 4.46 41845 4.3554 up up correct
LOB.US Live Oak Bancshares Inc 20260624 0 39.99 40.75 39.98 40.3 399900 40.3 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260624 0 15.51 16.26 15.49 16.23 195000 16.23 up up correct
LOGC.US LogicBio Therapeutics Inc 20260624 0 9.01 9.15 8.5 8.62 404500 8.62 down down correct
LOGI.US Logitech International S.A 20260624 0 104.28 104.64 101.93 102.37 830000 102.37 down down correct
LOOP.US Loop Industries Inc 20260624 0 0.79 0.8 0.749 0.79 66900 0.79
LOPE.US Grand Canyon Education Inc 20260624 0 143.38 145.52 142.13 144.65 349600 144.65 up up correct
LOVE.US The Lovesac Company 20260624 0 14.84 16.57 14.796 16.03 264900 16.03 up up correct
LPCN.US Lipocine Inc 20260624 0 2.53 2.59 2.43 2.47 63200 2.47 down down correct
LPLA.US LPL Financial Holdings Inc 20260624 0 293.45 293.82 281.26 282.15 1144700 282.15 down down correct
LPRO.US Open Lending Corporation 20260624 0 3.11 3.13 3.11 3.13 3213700 3.13 up up correct
LPSN.US LivePerson Inc 20260624 0 1.94 1.99 1.9 1.92 111200 1.92 down down correct
LPTH.US LightPath Technologies Inc 20260624 0 13.62 13.62 12.64 13 3594100 13 down down correct
LQDA.US Liquidia Corporation 20260624 0 73.99 76.35 72.22 75.54 2086800 75.54 up up correct
LQDT.US Liquidity Services Inc 20260624 0 38.58 39.55 38.34 38.9 162500 38.9 up up correct
LRCX.US Lam Research Corporation 20260624 0 366.87 376.98 361.41 374.8 12016700 374.8 up up correct
LRMR.US Larimar Therapeutics Inc 20260624 0 3.69 3.795 3.61 3.63 1568800 3.63 down down correct
LSBK.US Lake Shore Bancorp Inc 20260624 0 16.9 17.11 16.77 16.77 8200 16.77 down down correct
LSCC.US Lattice Semiconductor Corporation 20260624 0 144.97 146.58 140.59 143.93 1238800 143.93 down down correct
LSTR.US Landstar System Inc 20260624 0 207.5 209.22 205.49 207.68 496100 207.68 up up correct
LTAFX.US Altst Strgs Fd A 20260624 0 12.3 12.3 12.3 12.3 0 11.6633
LTBR.US Lightbridge Corporation 20260624 0 9.24 9.34 8.91 9.07 725100 9.07 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260624 0 11.32 11.32 11.32 11.32 0 11.32
LTCH.US Latch Inc 20260624 0 0.17 0.199 0.17 0.199 2107 0.199 up up correct
LTIFX.US LTIFX 20260624 0 12.49 12.49 12.49 12.49 0 12.49
LTRN.US Lantern Pharma Inc 20260624 0 3.8 4.03 3.76 3.95 296800 3.95 up up correct
LTRX.US Lantronix Inc 20260624 0 6.07 6.128 5.58 5.67 1176987 5.67 down down correct
LTRYW.US Lottery Com 20260624 0 0.0094 0.0094 0.0094 0.0094 6023 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260624 0 1.04 1.05 1.02 1.02 812601 1.02 down down correct
LULU.US Lululemon Athletica Inc 20260624 0 110.9 113.4 110.17 113.09 3598400 113.09 up up correct
LUNA.US Luna Innovations Incorporated 20260624 0 1.3 1.3 1.25 1.3 9100 1.3
LUNG.US Pulmonx Corporation 20260624 0 1.26 1.42 1.26 1.39 571800 1.39 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260624 0 7.68 7.68 7.67 7.67 700 7.67 down down correct
LVO.US LiveOne Inc 20260624 0 5.26 5.69 4.36 5.34 234100 5.34 up up correct
LWAY.US Lifeway Foods Inc 20260624 0 28.67 31.23 28.67 29.75 431000 29.75 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260624 0 9.22 9.27 8.19 8.39 4933200 8.39 down down correct
LX.US LexinFintech Holdings Ltd 20260624 0 1.99 2.035 1.98 2 736100 2 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260624 0 1.56 1.67 1.4 1.43 36400 1.43 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260624 0 2.18 2.27 2.18 2.22 2823400 2.22 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260624 0 12.65 13.25 12.35 13 132900 13 up up correct
LYFT.US Lyft Inc 20260624 0 13.87 14.785 13.86 14.4 16122100 14.4 up up correct
LYRA.US Lyra Therapeutics Inc 20260624 0 0.583 0.583 0.583 0.583 309 0.583
LYTS.US LSI Industries Inc 20260624 0 25.69 26.42 25.41 25.99 250500 25.99 up up correct
LZ.US LegalZoom.com Inc 20260624 0 5.67 5.935 5.65 5.86 3270100 5.86 up up correct
MANH.US Manhattan Associates Inc 20260624 0 129.41 134.18 128.65 130.87 576700 130.87 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260624 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260624 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260624 0 389.52 392.63 382.17 383.56 1414700 383.56 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260624 0 14.97 15.23 13.42 14 52852100 14 down up incorrect
MARK.US Remark Holdings Inc 20260624 0 0.0014 0.0014 0.0014 0.0014 2823 0.0014
MARPS.US Marine Petroleum Trust 20260624 0 4.41 4.45 4.3 4.38 10200 4.38 down down correct
MASS.US 908 Devices Inc 20260624 0 8.56 9.265 8.56 8.97 371700 8.97 up up correct
MAT.US Mattel Inc 20260624 0 13.77 14.05 13.64 13.88 3738900 13.88 up up correct
MATW.US Matthews International Corporation 20260624 0 26.02 26.66 26.02 26.33 698600 26.33 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260624 0 0.2679 0.34 0.23 0.2475 23575 0.2475 down down correct
MBIN.US Merchants Bancorp 20260624 0 49.84 50.55 49.84 50.04 252000 50.04 up up correct
MBINN.US Merchants Bancorp 20260624 0 20.15 20.285 20.15 20.24 3500 20.24 up up correct
MBIO.US Mustang Bio Inc 20260624 0 0.662 0.703 0.656 0.7 59500 0.7 up up correct
MBOT.US Microbot Medical Inc 20260624 0 1.82 1.83 1.77 1.79 516470 1.79 down down correct
MBRX.US Moleculin Biotech Inc 20260624 0 2.61 2.94 2.61 2.93 917600 2.93 up up correct
MBUU.US Malibu Boats Inc 20260624 0 26.43 28.09 26.43 27.39 431800 27.39 up up correct
MBWM.US Mercantile Bank Corporation 20260624 0 54.85 55.85 52.77 55.79 103200 55.79 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260624 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260624 0 34.76 35.255 34.32 35.17 96200 35.17 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260624 0 23.85 25.025 23.39 24.935 259000 24.935 up up correct
MCHP.US Microchip Technology Incorporated 20260624 0 92.86 93.51 89.78 92.48 10768500 92.48 down down correct
MCHX.US Marchex Inc 20260624 0 1.48 1.52 1.47 1.49 12600 1.49 up down incorrect
MCRB.US Seres Therapeutics Inc 20260624 0 7.02 7.27 6.75 6.81 48900 6.81 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20260624 0 129.71 131.63 128.41 130.11 138200 130.11 up down incorrect
MDB.US MongoDB Inc 20260624 0 318 323.565 300.84 302.44 1476100 302.44 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260624 0 516.83 527.71 509.07 509.76 399800 509.76 down up incorrect
MDIA.US MediaCo Holding Inc 20260624 0 0.69 0.82 0.69 0.79 37400 0.79 up up correct
MDLZ.US Mondelez International Inc 20260624 0 61.53 62.38 61.39 61.74 10529000 61.2268 up up correct
MDRR.US Medalist Diversified REIT Inc 20260624 0 11.35 11.35 11.35 11.35 899 11.2839
MDRX.US Allscripts Healthcare Solutions Inc 20260624 0 5.1 5.1 4.8 5 426200 5 down down correct
MDWD.US MediWound Ltd 20260624 0 14.42 15.14 14.42 14.85 94500 14.85 up up correct
MDXG.US MiMedx Group Inc 20260624 0 3.71 3.88 3.71 3.83 835000 3.83 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260624 0 0.52 0.546 0.47 0.47 804800 0.47 down down correct
MEDP.US Medpace Holdings Inc 20260624 0 479 517.83 479 512.79 503500 512.79 up up correct
MELI.US MercadoLibre Inc 20260624 0 1583 1684.58 1579 1659.57 634864 1659.57 up up correct
MEOH.US Methanex Corporation 20260624 0 50.32 50.52 47.87 48.14 1731500 48.14 down down correct
MERC.US Mercer International Inc 20260624 0 0.75 0.75 0.71 0.73 639200 0.73 down down correct
MESO.US Mesoblast Limited 20260624 0 15.45 15.88 15.36 15.55 151000 15.55 up up correct
METC.US Ramaco Resources Inc 20260624 0 12.54 12.83 12.22 12.57 1556100 12.57 up up correct
MFIN.US Medallion Financial Corp 20260624 0 9.61 10.15 9.49 9.95 132432 9.95 up up correct
MGEE.US MGE Energy Inc 20260624 0 77.81 78.92 77.81 78.72 217800 78.72 up up correct
MGNI.US Magnite Inc 20260624 0 17.95 18.46 17.72 18.29 2719300 18.29 up up correct
MGNX.US MacroGenics Inc 20260624 0 4.7 5.08 4.56 4.78 1941778 4.78 up up correct
MGPI.US MGP Ingredients Inc 20260624 0 16.9 17.31 16.74 16.76 185200 16.76 down down correct
MGRC.US McGrath RentCorp 20260624 0 118.91 122.74 118.91 121.79 255500 121.2919 up up correct
MGTX.US MeiraGTx Holdings plc 20260624 0 11.96 12.28 11.545 11.6 1314600 11.6 down down correct
MGYR.US Magyar Bancorp Inc 20260624 0 18.07 18.07 18 18 1065 18 down down correct
MIDD.US The Middleby Corporation 20260624 0 163.77 169.83 163.03 168.91 800300 168.91 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260624 0 10.98 11.14 9.22 9.69 157648 9.69 down down correct
MIND.US MIND Technology Inc 20260624 0 4.98 5.25 4.82 4.9 85100 4.9 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260624 0 111.51 115.87 109.175 114.97 969100 114.97 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260624 0 1.3 1.307 1.26 1.27 730700 1.27 down down correct
MITK.US Mitek Systems Inc 20260624 0 17.65 17.65 16.96 17.38 1324800 17.38 down down correct
MKSI.US MKS Instruments Inc 20260624 0 390.54 395.75 376.83 381.62 1804700 381.62 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260624 0 16.83 17.3 16.63 17.2 18000 17.2 up up correct
MKTX.US MarketAxess Holdings Inc 20260624 0 118.05 119.67 113.29 113.46 672000 113.46 down down correct
MLAB.US Mesa Laboratories Inc 20260624 0 91.98 96.55 91.96 94.45 181000 94.45 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260624 0 5.44 5.52 5.44 5.47 1799100 5.47 up up correct
MLKN.US MillerKnoll Inc 20260624 0 16.29 17.33 16.28 17.24 1220200 17.24 up up correct
MMLP.US Martin Midstream Partners L.P 20260624 0 2.24 2.32 2.2 2.29 55900 2.29 up up correct
MMSI.US Merit Medical Systems Inc 20260624 0 67.62 69.48 67.46 69.2 687500 69.2 up up correct
MMYT.US MakeMyTrip Limited 20260624 0 46.75 52.07 46.75 51.68 3013200 51.68 up up correct
MNDO.US MIND C.T.I. Ltd 20260624 0 0.9499 1.03 0.9434 1.01 172268 1.01 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260624 0 69.75 72.29 69.105 70.92 485200 70.92 up up correct
MNKD.US MannKind Corporation 20260624 0 3.94 3.99 3.8 3.84 4483000 3.84 down down correct
MNOV.US MediciNova Inc 20260624 0 1.36 1.37 1.32 1.33 28600 1.33 down down correct
MNPR.US Monopar Therapeutics Inc 20260624 0 82.04 89.79 82.04 88.99 300300 88.99 up up correct
MNRO.US Monro Inc 20260624 0 15.63 15.95 15.52 15.71 1058500 15.71 up up correct
MNSB.US MainStreet Bancshares Inc 20260624 0 24.68 25 24.38 24.74 165630 24.74 up up correct
MNSBP.US MainStreet Bancshares Inc 20260624 0 24.77 24.77 24.77 24.77 0 24.77
MNST.US Monster Beverage Corporation 20260624 0 93.96 95.75 93.47 94.7 4386000 94.7 up up correct
MNTK.US Montauk Renewables Inc 20260624 0 1.56 1.585 1.53 1.56 106600 1.56
MNTS.US Momentus Inc 20260624 0 8.13 8.26 7.42 7.8 2074600 7.8 down down correct
MNTSW.US Momentus Inc 20260624 0 0.0143 0.0143 0.0143 0.0143 509479 0.0143
MOLN.US Molecular Partners AG American Depositary Shares 20260624 0 3.895 3.895 3.73 3.8 13900 3.8 down down correct
MOMO.US Momo Inc 20260624 0 5.49 5.595 5.485 5.51 742400 5.51 up up correct
MORN.US Morningstar Inc 20260624 0 156.21 158.51 153.1 153.23 366400 152.7672 down down correct
MOTS.US Motus GI Holdings Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260624 0 21.67 22.99 20.89 21.44 32700 21.44 down down correct
MPAA.US Motorcar Parts of America Inc 20260624 0 15.01 15.57 14.88 15.01 152066 15.01
MPB.US Mid Penn Bancorp Inc 20260624 0 33.96 34.39 33.85 34.29 175020 34.29 up up correct
MPWR.US Monolithic Power Systems Inc 20260624 0 1423.02 1446.96 1392.5 1434.95 865600 1432.7639 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260624 0 3.82 4 3.816 3.97 1183850 15.88 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260624 0 0.7151 0.7151 0.641 0.641 728 0.641 down down correct
MRAM.US Everspin Technologies Inc 20260624 0 22.71 22.78 20.7 21.4 1632600 21.4 down up incorrect
MRBK.US Meridian Corporation 20260624 0 19.75 20.05 19.62 19.86 220900 19.86 up up correct
MRCY.US Mercury Systems Inc 20260624 0 110.87 110.98 104.52 105 634700 105 down down correct
MREO.US Mereo BioPharma Group plc 20260624 0 0.312 0.329 0.295 0.304 2588400 0.304 down down correct
MRKR.US Marker Therapeutics Inc 20260624 0 1.37 1.39 1.31 1.31 33800 1.31 down down correct
MRLN.US Marlin Business Services Corp 20260624 0 6.04 6.1 5.55 5.63 2891700 5.63 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260624 0 1.1 1.13 1.04 1.07 20500 1.07 down down correct
MRNA.US Moderna Inc 20260624 0 61.17 62.75 59.85 60.42 11704000 60.42 down down correct
MRTN.US Marten Transport Ltd 20260624 0 17.18 17.31 16.81 16.84 2200600 16.84 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260624 0 5.46 5.785 5.46 5.76 3246600 5.76 up down incorrect
MRVL.US Marvell Technology Inc 20260624 0 281.95 281.95 263.66 276.7 35747400 276.6318 down down correct
MS.US PO 20260624 0 16.95 16.9976 16.86 16.93 71840 16.6676 down down correct
MSBI.US Midland States Bancorp Inc 20260624 0 30.18 30.51 30.017 30.19 191800 30.19 up up correct
MSEX.US Middlesex Water Company 20260624 0 53.14 54.08 53.14 54.02 193600 54.02 up up correct
MSFT.US Microsoft Corporation 20260624 0 371.57 378.88 364.78 365.46 44509900 365.46 down down correct
MSGM.US Motorsport Games Inc 20260624 0 4.01 4.1 3.99 4.04 33800 4.04 up up correct
MSTR.US MicroStrategy Incorporated 20260624 0 102.48 102.97 92.28 94.13 40121100 94.13 down down correct
MTC.US Mmtec Inc 20260624 0 2.96 3.11 2.75 2.78 47100 2.78 down down correct
MTCH.US Match Group Inc 20260624 0 35.36 36.07 35.27 35.34 4371700 35.1524 down up incorrect
MTEX.US Mannatech Incorporated 20260624 0 5.33 5.44 5 5.09 35600 5.09 down down correct
MTLS.US Materialise NV 20260624 0 6.72 6.95 6.56 6.65 327500 6.65 down down correct
MTRX.US Matrix Service Company 20260624 0 13.75 13.87 13.29 13.38 244200 13.38 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260624 0 377.42 384.99 362.06 373.08 1382600 373.08 down up incorrect
MU.US Micron Technology Inc 20260624 0 1082.22 1083.3199 991.1 1048.51 68935700 1048.3488 down down correct
MVBF.US MVB Financial Corp 20260624 0 28.27 28.84 27.95 28.45 61300 28.45 up up correct
MVIS.US MicroVision Inc 20260624 0 0.34 0.35 0.31 0.31 11547300 0.31 down down correct
MVST.US Microvast Holdings Inc 20260624 0 1.26 1.27 1.14 1.18 3659098 1.18 down down correct
MVSTW.US Microvast Holdings Inc 20260624 0 0.0055 0.0055 0.0053 0.0055 38000 0.0055
MXCT.US MaxCyte Inc. 20260624 0 1.18 1.26 1.18 1.19 1320000 1.19 up up correct
MYFW.US First Western Financial Inc 20260624 0 30.98 31.19 30.51 30.66 48400 30.66 down down correct
MYGN.US Myriad Genetics Inc 20260624 0 4.63 5.25 4.63 5.22 1924900 5.22 up up correct
MYPS.US Playstudios Inc 20260624 0 0.52 0.54 0.49 0.5047 918241 0.5047 down down correct
MYRG.US MYR Group Inc 20260624 0 471.12 486.79 465.11 470.08 222700 470.08 down down correct
MYSZ.US My Size Inc 20260624 0 0.47 0.47 0.425 0.46 60200 0.46 down down correct
NAII.US Natural Alternatives International Inc 20260624 0 2.47 2.47 2.42 2.43 4600 2.43 down down correct
NATH.US Nathan's Famous Inc 20260624 0 101.47 101.47 100.66 100.79 23015 100.79 down down correct
NATR.US Nature's Sunshine Products Inc 20260624 0 20.8 21.22 20.5 20.86 135700 20.86 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20260624 0 2.33 2.41 2.32 2.36 388600 2.36 up down incorrect
NAVI.US Navient Corporation 20260624 0 7.98 8.55 7.98 8.43 1116700 8.43 up up correct
NBIX.US Neurocrine Biosciences Inc 20260624 0 163.43 168.58 162.34 166.06 1362000 166.06 up up correct
NBN.US Northeast Bank 20260624 0 128 129.41 127.16 128.48 107300 128.48 up up correct
NBST.US Newbury Street Acquisition Corporation 20260624 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260624 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260624 0 48.02 48.93 47.58 48.72 448500 48.72 up up correct
NBTX.US Nanobiotix S.A 20260624 0 35.24 35.9833 33.37 34.35 89259 34.35 down down correct
NCMI.US National CineMedia Inc 20260624 0 3.47 3.6 3.47 3.58 467500 3.58 up up correct
NCNA.US NuCana plc 20260624 0 1.75 1.79 1.62 1.64 44200 1.64 down down correct
NCNO.US nCino Inc 20260624 0 14.65 14.95 14.45 14.7 2602100 14.7 up up correct
NCSM.US NCS Multistage Holdings Inc 20260624 0 48.53 48.53 45.04 45.26 7472 45.26 down down correct
NCTY.US The9 Limited 20260624 0 5.09 5.11 4.9 4.95 25400 4.95 down down correct
NDAQ.US Nasdaq Inc 20260624 0 82.5 83.36 81.34 81.61 4945200 81.61 down down correct
NDLS.US Noodles & Company 20260624 0 13.88 15.42 13.88 14.81 80500 14.81 up up correct
NDRA.US ENDRA Life Sciences Inc 20260624 0 5.405 6.41 5.405 6.27 58100 6.27 up up correct
NDSN.US Nordson Corporation 20260624 0 291.95 298.93 291.95 296.11 339100 296.11 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260624 0 26.64 27.035 26.64 26.81 45241 26.5679 up up correct
NEGG.US Newegg Commerce Inc 20260624 0 16.42 17.45 16.16 16.93 60800 16.93 up up correct
NEO.US NeoGenomics Inc 20260624 0 11.65 12.99 11.63 12.9 6051100 12.9 up down incorrect
NEOG.US Neogen Corporation 20260624 0 8.93 9.21 8.9 9.18 1539700 9.18 up up correct
NEON.US Neonode Inc 20260624 0 1 1.03 0.95 0.96 212900 0.96 down down correct
NEPH.US Nephros Inc 20260624 0 3.28 3.42 3.28 3.35 10300 3.35 up up correct
NERV.US Minerva Neurosciences Inc 20260624 0 4.33 4.525 4.22 4.33 131100 4.33
NESR.US National Energy Services Reunited Corp 20260624 0 24.82 25.35 24.15 25.17 2611400 25.17 up up correct
NEWT.US Newtek Business Services Corp 20260624 0 14.01 14.285 13.81 14.12 293961 14.12 up up correct
NEXI.US NexImmune Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 5771 0.0001
NEXT.US NextDecade Corporation 20260624 0 7.51 7.56 6.975 7.16 3664718 7.16 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260624 0 14.43 14.64 14.43 14.58 285400 14.58 up up correct
NFE.US New Fortress Energy Inc 20260624 0 0.4 0.416 0.369 0.37 4942600 0.37 down down correct
NFLX.US Netflix Inc 20260624 0 72.69 73.45 71.63 71.84 48001500 71.84 down down correct
NHTC.US Natural Health Trends Corp 20260624 0 1.66 1.77 1.64 1.74 46600 1.74 up up correct
NICE.US NICE Ltd 20260624 0 86.55 88.94 86.53 87.41 441300 87.41 up down incorrect
NICHX.US NICHX 20260624 0 25.98 25.98 25.98 25.98 0 25.785
NIU.US Niu Technologies 20260624 0 1.97 2.08 1.95 2.06 549200 2.06 up up correct
NKSH.US National Bankshares Inc 20260624 0 36.54 36.95 36.39 36.61 20600 36.61 up up correct
NKTR.US Nektar Therapeutics 20260624 0 67 67.96 63.91 64.84 909400 64.84 down down correct
NKTX.US Nkarta Inc 20260624 0 3.02 3.1 2.87 2.89 891600 2.89 down down correct
NMFC.US New Mountain Finance Corporation 20260624 0 7.2 7.2 6.89 6.95 1320000 6.95 down down correct
NMIH.US NMI Holdings Inc 20260624 0 38.41 39.645 38.41 39.45 509900 39.45 up up correct
NMRD.US Nemaura Medical Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260624 0 15.08 15.37 14.925 15.02 1096900 15.02 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260624 0 3.345 3.407 3.24 3.27 10600 3.27 down down correct
NNAVW.US NextNav Inc. Warrant 20260624 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260624 0 2.88 2.92 2.62 2.63 576300 2.63 down down correct
NNDM.US Nano Dimension Ltd 20260624 0 1.37 1.385 1.3 1.37 4807100 1.37
NNOX.US Nano 20260624 0 1.5 1.595 1.5 1.57 2348107 1.57 up up correct
NODK.US NI Holdings Inc 20260624 0 15.88 16.05 15.75 15.76 14000 15.76 down down correct
NOVT.US Novanta Inc 20260624 0 152.51 156.6 151.35 152 583800 152 down down correct
NPCE.US NeuroPace Inc 20260624 0 16.01 16.83 16.01 16.22 155500 16.22 up up correct
NRC.US National Research Corporation 20260624 0 20.1 20.83 19.4331 20.7 87939 20.5388 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260624 0 8.36 8.795 8.36 8.62 808100 8.62 up up correct
NRIM.US Northrim BanCorp Inc 20260624 0 26.06 26.83 25.705 26.68 188567 26.68 up up correct
NRIX.US Nurix Therapeutics Inc 20260624 0 18.99 19.99 18.915 19.3 2135100 19.3 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260624 0 3.78 3.86 3.1 3.56 2558407 3.56 down down correct
NSIT.US Insight Enterprises Inc 20260624 0 110.26 114.2 110.1 113.3 375700 113.3 up up correct
NSPR.US InspireMD Inc 20260624 0 0.7 0.74 0.7 0.7 53900 0.7
NSSC.US Napco Security Technologies Inc 20260624 0 37.29 38.38 37.21 37.42 491200 37.42 up up correct
NSYS.US Nortech Systems Incorporated 20260624 0 16.9 17.11 15.7 16.14 29900 16.14 down down correct
NTAP.US NetApp Inc 20260624 0 156.4 157.56 151.36 155.56 2786600 155.089 down down correct
NTCT.US NetScout Systems Inc 20260624 0 40.67 41.26 40.02 40.29 576060 40.29 down down correct
NTES.US NetEase Inc 20260624 0 118.32 119.12 117.41 117.64 426800 117.64 down down correct
NTGR.US NETGEAR Inc 20260624 0 23.45 24.01 23.03 23.21 263796 23.21 down down correct
NTIC.US Northern Technologies International Corporation 20260624 0 8.26 8.31 8.26 8.31 2700 8.31 up down incorrect
NTLA.US Intellia Therapeutics Inc 20260624 0 15.33 16.12 15.296 15.5 3621500 15.5 up up correct
NTNX.US Nutanix Inc 20260624 0 47.77 49.075 47.37 47.5 2865700 47.5 down down correct
NTRA.US Natera Inc 20260624 0 243 264.65 239 259.97 2941700 259.97 up up correct
NTRB.US Nutriband Inc. Common Stock 20260624 0 3.09 3.15 3.0657 3.14 13110 3.14 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20260624 0 1 1.19 0.92 0.95 4400 0.95 down up incorrect
NTRS.US Northern Trust Corporation 20260624 0 176.21 176.21 173.75 173.93 1030300 173.93 down down correct
NTRSO.US Northern Trust Corporation 20260624 0 18.42 18.42 18.275 18.35 123800 18.35 down down correct
NTWK.US NetSol Technologies Inc 20260624 0 4.43 4.67 4.4 4.67 54200 4.67 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260624 0 123.52 123.69 123.45 123.58 2450900 123.58 up up correct
NUWE.US Nuwellis Inc 20260624 0 0.09 0.09 0.08 0.09 221257 3.15
NVAX.US Novavax Inc 20260624 0 9.15 9.36 8.86 8.9 3507400 8.9 down down correct
NVCR.US NovoCure Limited 20260624 0 14.17 15.11 14.17 14.72 1549100 14.72 up down incorrect
NVDA.US NVIDIA Corporation 20260624 0 200.12 201.67 196.58 199 151810703 199 down down correct
NVEC.US NVE Corporation 20260624 0 96.03 96.03 89.53 91.17 116300 91.17 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260624 0 527.34 533.72 508.14 521.93 344200 521.93 down down correct
NVNO.US enVVeno Medical Corp 20260624 0 10.19 11.37 10.19 11.37 4300 11.37 up up correct
NVOS.US Novo Integrated Sciences Inc 20260624 0 0.0035 0.0039 0.0035 0.0035 41226 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260624 0 21.085 21.13 17.42 18.32 34334400 18.32 down down correct
NVVE.US Nuvve Holding Corp 20260624 0 0.365 0.365 0.3152 0.3161 7804 5.6898 down down correct
NWBI.US Northwest Bancshares Inc 20260624 0 14.87 15.07 14.825 14.99 1547273 14.99 up up correct
NWE.US NorthWestern Corporation 20260624 0 70.95 71.82 70.73 71.75 467300 71.75 up up correct
NWFL.US Norwood Financial Corp 20260624 0 31 31.8 30.99 31.02 86900 30.7041 up up correct
NWL.US Newell Brands Inc 20260624 0 5.16 5.53 5.13 5.51 11138200 5.51 up up correct
NWPX.US Northwest Pipe Company 20260624 0 140.18 146.22 138.99 143.53 324200 143.53 up up correct
NWS.US News Corporation 20260624 0 28.45 29.01 28.22 28.53 2130153 28.53 up up correct
NWSA.US News Corporation 20260624 0 25.24 25.7 25 25.23 6930300 25.23 down down correct
NXPI.US NXP Semiconductors N.V 20260624 0 299.06 299.9 288.64 294.06 3849900 294.06 down up incorrect
NXST.US Nexstar Media Group Inc 20260624 0 166.16 170.13 164.89 167.97 596600 167.97 up down incorrect
NXTC.US NextCure Inc 20260624 0 1.77 1.89 1.68 1.77 120300 1.77
NXTP.US Nextplay Technologies Inc 20260624 0 0.0002 0.0002 0.0002 0.0002 1807 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260624 0 1.58 1.62 1.555 1.62 68800 1.62 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260624 0 36.63 37.1 36.55 36.74 79900 36.74 up up correct
OCC.US Optical Cable Corporation 20260624 0 19.8 20.93 18.74 18.82 361400 18.82 down down correct
OCCI.US OFS Credit Company Inc 20260624 0 2.53 2.6 2.48 2.55 190000 2.5019 up up correct
OCFC.US OceanFirst Financial Corp 20260624 0 18.55 18.755 18.52 18.73 708883 18.73 up up correct
OCG.US Oriental Culture Holding LTD 20260624 0 1.82 1.863 1.8 1.81 32300 1.81 down down correct
OCGN.US Ocugen Inc 20260624 0 1.37 1.47 1.365 1.39 6545600 1.39 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260624 0 11.58 11.58 11.33 11.36 480700 11.36 down down correct
OCUL.US Ocular Therapeutix Inc 20260624 0 10.17 10.39 9.735 9.85 2764600 9.85 down down correct
ODFL.US Old Dominion Freight Line Inc 20260624 0 219.68 222.67 216.1 219.04 1720500 219.04 down down correct
OESX.US Orion Energy Systems Inc 20260624 0 9.58 9.615 9.3 9.57 13424 9.57 down down correct
OFED.US Oconee Federal Financial Corp 20260624 0 17.51 17.51 17.51 17.51 0 17.51
OFIX.US Orthofix Medical Inc 20260624 0 9.12 9.62 9.105 9.36 333035 9.36 up up correct
OFLX.US Omega Flex Inc 20260624 0 29.54 31.14 29.5 30.76 66500 30.76 up up correct
OFS.US OFS Capital Corporation 20260624 0 3.36 3.36 3.27 3.35 60160 3.35 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260624 0 23.72 23.72 23.72 23.72 0 23.4141
OGI.US OrganiGram Holdings Inc 20260624 0 0.972 0.98 0.94 0.945 363300 0.945 down down correct
OKTA.US Okta Inc 20260624 0 118.82 121.605 116.85 118.58 2706800 118.58 down up incorrect
OLB.US The OLB Group Inc 20260624 0 0.4031 0.4228 0.3828 0.3932 152500 0.3932 down up incorrect
OLED.US Universal Display Corporation 20260624 0 86.29 88.22 84.91 87.56 584400 87.56 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260624 0 73.06 74.93 73.06 74.09 2504400 74.09 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260624 0 10.47 11.65 10.345 11.14 2334300 11.14 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260624 0 2.04 2.05 2.04 2.04 5165600 2.04
OM.US Outset Medical Inc 20260624 0 4.78 4.97 4.62 4.63 208100 4.63 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260624 0 107.83 109.65 107.12 107.65 125100 107.65 down down correct
OMCL.US Omnicell Inc 20260624 0 38.47 39.83 38.41 39.49 718100 39.49 up up correct
OMER.US Omeros Corporation 20260624 0 10.57 10.83 10.46 10.58 1174600 10.58 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260624 0 0.869 0.87 0.82 0.844 525400 0.844 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260624 0 0.1287 0.1287 0.1287 0.1287 0 0.1287
ON.US ON Semiconductor Corporation 20260624 0 117.14 117.28 111.21 115.74 8371100 115.74 down up incorrect
ONB.US Old National Bancorp 20260624 0 25.29 25.7 25.29 25.65 5866200 25.65 up down incorrect
ONCY.US Oncolytics Biotech Inc 20260624 0 0.95 0.98 0.91 0.92 875100 0.92 down down correct
ONDS.US Ondas Holdings Inc 20260624 0 8.48 8.5 7.64 7.68 74614000 7.68 down down correct
ONEW.US OneWater Marine Inc 20260624 0 11.02 11.79 11.02 11.31 90000 11.31 up up correct
ONTX.US Onconova Therapeutics Inc 20260624 0 25.22 25.64 24.3 25.64 10700 25.64 up up correct
OPBK.US OP Bancorp 20260624 0 14.72 15.195 14.5876 15.05 59592 15.05 up up correct
OPCH.US Option Care Health Inc 20260624 0 22.21 22.59 21.89 22.01 2210500 22.01 down down correct
OPEN.US Opendoor Technologies Inc 20260624 0 4.2 4.487 4.19 4.28 37124500 4.28 up up correct
OPHC.US OptimumBank Holdings Inc 20260624 0 5.76 5.86 5.73 5.8 32400 5.8 up up correct
OPK.US OPKO Health Inc 20260624 0 1.46 1.5189 1.46 1.49 2371167 1.49 up up correct
OPRA.US Opera Limited 20260624 0 18.43 18.91 18.1301 18.29 354180 17.9338 down down correct
OPRT.US Oportun Financial Corporation 20260624 0 5.59 5.79 5.5 5.66 510400 5.66 up up correct
OPRX.US OptimizeRx Corporation 20260624 0 4.61 4.99 4.6 4.74 806900 4.74 up up correct
ORGN.US Origin Materials Inc 20260624 0 0.96 0.983 0.819 0.89 218000 0.89 down down correct
ORGNW.US Origin Materials Inc Warrant 20260624 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
ORGO.US Organogenesis Holdings Inc 20260624 0 2.43 2.545 2.43 2.44 551200 2.44 up up correct
ORGS.US Orgenesis Inc 20260624 0 0.4 0.4 0.4 0.4 110 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260624 0 8.92 9.555 8.92 9.43 1707947 9.43 up up correct
ORLY.US O'Reilly Automotive Inc 20260624 0 87.73 88.72 87.1 87.82 6277800 87.82 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260624 0 4.16 4.34 4.08 4.3 207887 4.3 up up correct
ORRF.US Orrstown Financial Services Inc 20260624 0 39.9 40.8 39.71 40.67 258600 40.67 up up correct
OSBC.US Old Second Bancorp Inc 20260624 0 22.63 22.91 22.43 22.89 331100 22.89 up up correct
OSIS.US OSI Systems Inc 20260624 0 213.95 219.11 212.3 213.72 340700 213.72 down down correct
OSPN.US OneSpan Inc 20260624 0 13.56 13.83 13.48 13.52 312800 13.52 down up incorrect
OSS.US One Stop Systems Inc 20260624 0 17.05 17.05 15.685 16.11 1109100 16.11 down up incorrect
OSUR.US OraSure Technologies Inc 20260624 0 4.23 4.42 4.21 4.34 652500 4.34 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20260624 0 28.22 28.87 27.45 27.62 1384500 27.62 down up incorrect
OTEX.US Open Text Corporation 20260624 0 21.06 21.8 21.02 21.2 1573700 21.2 up up correct
OTLK.US Outlook Therapeutics Inc 20260624 0 1.74 1.77 1.595 1.68 8676500 1.68 down down correct
OTLY.US Oatly Group AB 20260624 0 8.27 8.57 8.225 8.54 60000 8.54 up up correct
OTTR.US Otter Tail Corporation 20260624 0 88.13 89.32 87.58 88.82 264700 88.82 up up correct
OVBC.US Ohio Valley Banc Corp 20260624 0 49.55 50.15 44.02 44.42 45700 44.1565 down down correct
OVID.US Ovid Therapeutics Inc 20260624 0 2.31 2.53 2.29 2.5 2805100 2.5 up up correct
OVLY.US Oak Valley Bancorp 20260624 0 34.06 34.42 33.26 33.94 31200 33.94 down down correct
OWSCX.US OWSCX 20260624 0 19.36 19.36 19.36 19.36 0 19.36
OXBR.US Oxbridge Re Holdings Limited 20260624 0 0.926 1.03 0.92 1.01 43570 1.01 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260624 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260624 0 8.35 8.53 8.32 8.44 1310100 8.2524 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260624 0 24.25 24.42 24.25 24.26 2300 24.26 up up correct
OXLCM.US Oxford Lane Capital Corp 20260624 0 24.79 24.92 24.76 24.82 33613 24.6502 up up correct
OXLCP.US Oxford Lane Capital Corp 20260624 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260624 0 1.28 1.34 1.25 1.31 1194100 1.2808 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260624 0 24.12 24.13 24.12 24.12 3500 23.7788
OZK.US Bank OZK 20260624 0 50.74 51.3 50.66 50.96 1260900 50.4773 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260624 0 16.16 16.3 16.105 16.15 29500 16.15 down down correct
PAA.US Plains All American Pipeline L.P 20260624 0 21.63 21.82 21.34 21.47 2550200 21.47 down down correct
PAAS.US Pan American Silver Corp 20260624 0 44.31 45.84 43.74 44.39 7540200 44.39 up up correct
PACB.US Pacific Biosciences of California Inc 20260624 0 1.31 1.48 1.31 1.44 6200700 1.44 up up correct
PAGP.US Plains GP Holdings L.P 20260624 0 23.56 23.68 23.31 23.41 1255900 23.41 down down correct
PAHC.US Phibro Animal Health Corporation 20260624 0 30.89 32.16 30.86 31.36 207022 31.36 up up correct
PALI.US Palisade Bio Inc 20260624 0 1.93 1.98 1.9 1.92 1565700 1.92 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260624 0 7.535 7.55 7.26 7.27 392300 7.27 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260624 0 289.62 291 284.28 285.26 4895700 285.26 down down correct
PASG.US Passage Bio Inc 20260624 0 6.27 6.3 5.78 5.88 1039800 5.88 down down correct
PATK.US Patrick Industries Inc 20260624 0 87.5 91.14 87.3 90.28 635200 90.28 up up correct
PAVM.US PAVmed Inc 20260624 0 4.69 4.72 4.555 4.67 3600 4.67 down down correct
PAX.US Patria Investments Limited 20260624 0 11.03 11.13 10.72 10.76 971400 10.76 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260624 0 7.06 7.11 7.05 7.09 5463700 7.09 up up correct
PAYS.US PaySign Inc 20260624 0 7.44 7.97 7.44 7.69 584900 7.69 up up correct
PAYX.US Paychex Inc 20260624 0 98.77 98.85 93.02 96.3 6388300 96.3 down down correct
PBFS.US Pioneer Bancorp Inc 20260624 0 17.33 17.41 16.83 17.23 16900 17.23 down down correct
PBHC.US Pathfinder Bancorp Inc 20260624 0 16 17.4 15.632 16.03 67023 15.9307 up up correct
PBLA.US Panbela Therapeutics Inc 20260624 0 0.0002 0.0002 0.0002 0.0002 128 0.0002
PBYI.US Puma Biotechnology Inc 20260624 0 8.1 8.41 7.81 7.95 493400 7.95 down down correct
PCAR.US PACCAR Inc 20260624 0 117.4 118.53 116.32 117.03 3501600 117.03 down down correct
PCB.US PCB Bancorp 20260624 0 27.2 27.965 27.12 27.735 44439 27.735 up up correct
PCRX.US Pacira BioSciences Inc 20260624 0 23.74 24.19 23.54 23.96 439500 23.96 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260624 0 2.06 2.078 1.92 1.93 32800 1.93 down down correct
PCT.US PureCycle Technologies Inc 20260624 0 8.19 8.26 7.72 8 7008000 8 down down correct
PCTTU.US PureCycle Technologies Inc 20260624 0 10.89 10.89 10.89 10.89 0 10.89
PCTTW.US PureCycle Technologies Inc 20260624 0 0.485 0.485 0.485 0.485 12071 0.485
PCTY.US Paylocity Holding Corporation 20260624 0 100.73 104.42 100.31 103.79 702500 103.79 up up correct
PCVX.US Vaxcyte Inc 20260624 0 51.88 54.83 51.88 53.87 2033500 53.87 up up correct
PCYO.US Pure Cycle Corporation 20260624 0 11.04 11.43 11.04 11.37 65700 11.37 up up correct
PDD.US Pinduoduo Inc 20260624 0 75.67 76.82 75.42 75.74 7943800 75.74 up down incorrect
PDEX.US Pro 20260624 0 63.39 67 63.39 64.72 110534 64.72 up up correct
PDFS.US PDF Solutions Inc 20260624 0 61.31 63.64 60.155 63.56 884261 63.56 up up correct
PDLB.US PDL Community Bancorp 20260624 0 19.61 19.8 19.48 19.68 99700 19.68 up up correct
PDSB.US PDS Biotechnology Corporation 20260624 0 0.9 0.94 0.866 0.874 397700 0.874 down down correct
PDSKX.US PDSKX 20260624 0 28.08 28.08 28.08 28.08 0 28.08
PDSRX.US PDSRX 20260624 0 27.82 27.82 27.82 27.82 0 27.82
PDSYX.US PDSYX 20260624 0 28.51 28.51 28.51 28.51 0 28.51
PEB.US PH 20260624 0 18.24 18.4499 18.24 18.345 3160 17.9908 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260624 0 44.23 44.5 43.84 43.92 55980 43.92 down down correct
PEBO.US Peoples Bancorp Inc 20260624 0 37.3 37.77 37.21 37.71 223000 37.71 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260624 0 41.99 42.41 41.98 42.14 1465300 42.0325 up down incorrect
PEGA.US Pegasystems Inc 20260624 0 29.7 30.76 29.59 29.92 2547100 29.8901 up up correct
PENN.US Penn National Gaming Inc 20260624 0 20.5 20.86 19.94 20.38 3662700 20.38 down down correct
PEP.US PepsiCo Inc 20260624 0 142.02 143.74 141.67 142.27 8324100 142.27 up up correct
PERI.US Perion Network Ltd 20260624 0 8.71 9.02 8.71 8.96 661900 8.96 up up correct
PESI.US Perma 20260624 0 11.1 11.31 10.83 10.98 271700 10.98 down down correct
PETS.US PetMed Express Inc 20260624 0 1.82 1.83 1.79 1.79 32600 1.79 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260624 0 0.83 0.83 0.7709 0.8299 14275 0.8299 down down correct
PETZ.US TDH Holdings Inc 20260624 0 1.31 1.42 1.3 1.35 5300 1.35 up up correct
PFALX.US PFALX 20260624 0 6.86 6.86 6.86 6.86 0 6.8072
PFBC.US Preferred Bank 20260624 0 101.85 104.21 101.77 103.94 155800 103.1667 up up correct
PFFLX.US PFFLX 20260624 0 6.86 6.86 6.86 6.86 0 6.8082
PFG.US Principal Financial Group Inc 20260624 0 108.78 110.51 105.19 106.7 2670300 106.7 down down correct
PFIS.US Peoples Financial Services Corp 20260624 0 64.25 65.33 63.95 65 77200 65 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260624 0 7.41 7.45 7.18 7.18 1110500 7.0967 down down correct
PFX.US Phenixfin Corporation 20260624 0 43.3999 43.3999 42.8001 43.1 2101 43.1 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260624 0 23.945 23.945 23.945 23.945 0 23.6098
PGC.US Peapack 20260624 0 45.81 46.53 45.09 46.28 203300 46.28 up up correct
PGEN.US Precigen Inc 20260624 0 5.43 5.61 5.26 5.4 5606400 5.4 down down correct
PGNY.US Progyny Inc 20260624 0 26.8 27.19 26.79 26.89 898300 26.89 up up correct
PHAR.US Pharming Group NV 20260624 0 13.03 13.38 12.92 12.98 9400 12.98 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260624 0 10.86 11.16 10.55 10.61 899800 10.61 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260624 0 1.04 1.06 1.015 1.02 423800 1.02 down up incorrect
PHUN.US Phunware Inc 20260624 0 1.89 1.92 1.871 1.91 105900 1.91 up up correct
PHVS.US Pharvaris N.V 20260624 0 33.24 34.05 33.045 33.29 419462 33.29 up up correct
PI.US Impinj Inc 20260624 0 125.1 129.04 124.5 127.98 322200 127.98 up up correct
PIIVX.US PIIVX 20260624 0 51.87 51.87 51.87 51.87 0 51.87
PINC.US Premier Inc 20260624 0 50.15 50.15 50.13 50.13 649 49.9558 down down correct
PKBK.US Parke Bancorp Inc 20260624 0 32.66 32.99 32.444 32.74 64329 32.5466 up up correct
PKOH.US Park 20260624 0 36.26 37.12 35.47 36.53 85300 36.53 up up correct
PLAB.US Photronics Inc 20260624 0 31.74 32.03 30.9 31.65 1229700 31.65 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260624 0 11.49 12.34 11.36 12.09 1359800 12.09 up up correct
PLBC.US Plumas Bancorp 20260624 0 57.6 58.4 57.28 57.61 68600 57.61 up up correct
PLBY.US PLBY Group Inc 20260624 0 1.49 1.505 1.385 1.4 856402 1.4 down down correct
PLCE.US The Children's Place Inc 20260624 0 3.07 3.09 2.97 2.98 229900 2.98 down down correct
PLMR.US Palomar Holdings Inc 20260624 0 117.01 120.34 116.13 118.91 252100 118.91 up up correct
PLPC.US Preformed Line Products Company 20260624 0 383.47 392.9 380.02 384.31 72100 384.1134 up down incorrect
PLRX.US Pliant Therapeutics Inc 20260624 0 1.16 1.18 1.13 1.13 360055 1.13 down up incorrect
PLSE.US Pulse Biosciences Inc 20260624 0 26.26 27.07 25.31 25.6 294600 25.6 down up incorrect
PLTK.US Playtika Holding Corp 20260624 0 3.91 4.11 3.815 3.85 1922300 3.85 down down correct
PLUG.US Plug Power Inc 20260624 0 2.71 2.71 2.58 2.61 53336000 2.61 down down correct
PLUS.US ePlus inc 20260624 0 79.32 81.3 76.59 80.81 215400 80.81 up up correct
PLXS.US Plexus Corp 20260624 0 288.59 292.86 279.66 286.59 392700 286.59 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260624 0 0.763 0.77 0.75 0.768 24300 0.768 up up correct
PMFLX.US PMFLX 20260624 0 10.18 10.18 10.18 10.18 0 10.1441
PMT.US PC 20260624 0 17.94 17.94 17.77 17.86 20872 17.86 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260624 0 18.14 18.935 18.14 18.88 38500 18.88 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260624 0 1.19 1.27 1.17 1.18 466500 1.18 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260624 0 1.1 1.1 1.04 1.08 308800 1.08 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260624 0 96.13 97.76 95.925 97.02 1770607 97.02 up up correct
PNNT.US PennantPark Investment Corporation 20260624 0 3.45 3.45 3.37 3.38 495900 3.3399 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260624 0 168.02 175.9 167 171.87 91200 171.87 up up correct
PNTG.US The Pennant Group Inc 20260624 0 34.4 35 34.08 34.58 264000 34.58 up up correct
PODD.US Insulet Corporation 20260624 0 144.83 149.63 144.82 148.88 1404000 148.88 up down incorrect
POLA.US Polar Power Inc 20260624 0 1.821 1.91 1.75 1.8 172177 1.8 down down correct
POOL.US Pool Corporation 20260624 0 194.98 206.28 194.98 205.36 877900 205.36 up up correct
POW.US Powered Brands 20260624 0 30.36 30.47 29.79 30.26 43400 30.26 down up incorrect
POWI.US Power Integrations Inc 20260624 0 81.88 82 79 81.86 977900 81.86 down down correct
POWL.US Powell Industries Inc 20260624 0 291.13 302.15 287.96 294.49 368700 294.49 up up correct
POWW.US AMMO Inc 20260624 0 2.27 2.38 2.1 2.34 1722700 2.34 up up correct
POWWP.US AMMO Inc 20260624 0 24 24 23.74 23.75 1400 23.75 down down correct
PPBT.US Purple Biotech Ltd 20260624 0 1.78 1.78 1.7 1.75 44700 1.75 down down correct
PPC.US Pilgrim's Pride Corporation 20260624 0 27.33 27.97 27.33 27.56 1112000 27.56 up up correct
PPIH.US Perma 20260624 0 27.28 27.69 26.66 27.42 102300 27.42 up up correct
PPSI.US Pioneer Power Solutions Inc 20260624 0 4.12 4.23 3.85 3.94 104301 3.94 down down correct
PPTA.US Midas Gold Corp. 20260624 0 21.4 21.91 20.58 21.12 1883400 21.12 down down correct
PRAA.US PRA Group Inc 20260624 0 17.84 18.35 17.7 18 999400 18 up up correct
PRAX.US Praxis Precision Medicines Inc 20260624 0 303.93 316.59 302.5 308.94 570400 308.94 up up correct
PRCH.US Porch Group Inc 20260624 0 13.02 13.16 12.7 13.15 2574200 13.15 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260624 0 21.52 22.01 20.83 20.85 1831400 20.85 down down correct
PRDO.US Perdoceo Education Corporation 20260624 0 32.66 33.38 32.38 32.89 618400 32.89 up down incorrect
PRFX.US PainReform Ltd 20260624 0 1.45 1.53 1.37 1.41 148179 1.41 down down correct
PRGS.US Progress Software Corporation 20260624 0 29.06 30.36 28.34 29.96 684700 29.96 up up correct
PRIM.US Primoris Services Corporation 20260624 0 84.835 96.11 83.45 92.69 5808166 92.6137 up up correct
PRIVX.US Sharespost 100 Fund 20260624 0 50.9 50.9 50.9 50.9 0 50.9
PRLD.US Prelude Therapeutics Incorporated 20260624 0 4.36 4.5 4.255 4.27 232400 4.27 down down correct
PRLVX.US PRLVX 20260624 0 49.87 49.87 49.87 49.87 0 49.87
PROF.US Profound Medical Corp 20260624 0 6.55 6.8 6.5 6.51 32800 6.51 down down correct
PROV.US Provident Financial Holdings Inc 20260624 0 17.21 17.21 17.1 17.12 3200 17.12 down down correct
PRPH.US ProPhase Labs Inc 20260624 0 0.1043 0.11 0.0955 0.0955 8184 0.0955 down down correct
PRPL.US Purple Innovation Inc 20260624 0 0.4045 0.4249 0.3802 0.3895 8569 9.7375 down down correct
PRPO.US Precipio Inc 20260624 0 23.17 23.755 22.42 22.962 26400 22.962 down down correct
PRQR.US ProQR Therapeutics N.V 20260624 0 1.9 1.93 1.75 1.81 541103 1.81 down down correct
PRTA.US Prothena Corporation plc 20260624 0 9.57 9.87 9.263 9.4 477913 9.4 down down correct
PRTC.US PureTech Health plc 20260624 0 17.48 17.54 17.48 17.54 602 17.54 up up correct
PRTH.US Priority Technology Holdings Inc 20260624 0 7.05 7.305 7.025 7.09 783500 7.09 up up correct
PRTS.US CarParts.com Inc 20260624 0 6.2 6.3 6.15 6.22 16914 6.22 up up correct
PRVA.US Privia Health Group Inc 20260624 0 23.89 24.615 23.85 24.51 911500 24.51 up up correct
PSA.US PQ 20260624 0 15.18 15.22 15.12 15.13 8820 15.13 down down correct
PSEC.US Prospect Capital Corporation 20260624 0 2.27 2.29 2.2 2.22 8129900 2.1858 down down correct
PSHG.US Performance Shipping Inc 20260624 0 1.67 1.72 1.67 1.7 37900 1.7 up up correct
PSMT.US PriceSmart Inc 20260624 0 186.01 188.6 182 188.32 330100 188.32 up down incorrect
PSNL.US Personalis Inc 20260624 0 10.26 11.44 10.26 11.36 5960000 11.36 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260624 0 17.29 17.29 17.29 17.29 0 17.29
PSTV.US Plus Therapeutics Inc 20260624 0 4.07 4.18 3.9 3.96 96400 3.96 down down correct
PTC.US PTC Inc 20260624 0 112.33 114.7 112.3 112.93 1871800 112.93 up up correct
PTCT.US PTC Therapeutics Inc 20260624 0 82.99 85.15 81.81 84.41 3320500 84.41 up up correct
PTEN.US Patterson 20260624 0 9.87 9.87 9.39 9.52 16333000 9.52 down down correct
PTGX.US Protagonist Therapeutics Inc 20260624 0 119.38 124.8 118.805 122.15 1132400 122.15 up up correct
PTIX.US Protagenic Therapeutics Inc 20260624 0 0.36 0.41 0.36 0.36 3000 0.36
PTLO.US Portillo's Inc. Class A Common Stock 20260624 0 4.08 4.35 4.08 4.34 1240000 4.34 up up correct
PTON.US Peloton Interactive Inc 20260624 0 5.43 5.875 5.42 5.73 11449400 5.73 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260624 0 0.007 0.007 0.006 0.006 35600 0.006 down down correct
PUBM.US PubMatic Inc 20260624 0 11.43 12.14 11.43 11.92 474000 11.92 up up correct
PUCK.US Goal Acquisitions Corp 20260624 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260624 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260624 0 1.47 1.58 1.46 1.53 28200 1.53 up up correct
PWP.US Perella Weinberg Partners 20260624 0 16.27 16.27 15.63 16.16 1242400 16.16 down down correct
PXLW.US Pixelworks Inc 20260624 0 5.94 6 5.7 5.76 40800 5.76 down up incorrect
PXS.US Pyxis Tankers Inc 20260624 0 4.5 4.54 4.318 4.39 41400 4.39 down up incorrect
PYPD.US PolyPid Ltd 20260624 0 5 5.03 4.74 4.76 210900 4.76 down down correct
PYPL.US PayPal Holdings Inc 20260624 0 41.68 43.38 41.68 42.48 15478100 42.48 up up correct
PYXS.US Pyxis Oncology Inc. 20260624 0 2.09 2.305 2.046 2.17 654700 2.17 up up correct
PZZA.US Papa John's International Inc 20260624 0 35.59 36.37 35.18 36.02 716600 36.02 up up correct
QCOM.US QUALCOMM Incorporated 20260624 0 202.57 202.97 191.02 197.41 25519600 197.41 down up incorrect
QCRH.US QCR Holdings Inc 20260624 0 95.74 96.96 93.97 96.23 150075 96.23 up up correct
QDEL.US Quidel Corporation 20260624 0 11.91 12.68 11.84 12.21 1526400 12.21 up down incorrect
QFIN.US 360 DigiTech Inc 20260624 0 15.13 15.42 14.8 15.18 1264800 15.18 up down incorrect
QH.US Quhuo Limited 20260624 0 6.24 6.55 5.1 6.26 80600 6.26 up up correct
QLYS.US Qualys Inc 20260624 0 112.58 115.82 112.5 115.34 542200 115.34 up up correct
QMCO.US Quantum Corporation 20260624 0 13.77 14.08 12.96 13.42 629600 13.42 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260624 0 4.27 4.98 3.63 3.83 8583200 3.83 down down correct
QNST.US QuinStreet Inc 20260624 0 13.23 13.58 13.15 13.26 483159 13.26 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260624 0 29.28 29.49 28.56 28.59 132400 28.59 down down correct
QRHC.US Quest Resource Holding Corporation 20260624 0 1.37 1.59 1.37 1.39 19900 1.39 up up correct
QRVO.US Qorvo Inc 20260624 0 99.76 99.815 95.25 97.18 2644200 97.18 down up incorrect
QSI.US Quantum 20260624 0 0.9 0.918 0.825 0.827 5134200 0.827 down down correct
QTRX.US Quanterix Corporation 20260624 0 3.26 3.79 3.25 3.78 1622200 3.78 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260624 0 10.27 10.353 9.61 9.7 19047300 9.7 down down correct
QUIK.US QuickLogic Corporation 20260624 0 20.01 20.165 17.18 17.73 507380 17.73 down down correct
QURE.US uniQure N.V 20260624 0 49.8 50.05 47.02 48.85 4736800 48.85 down down correct
RAIL.US FreightCar America Inc 20260624 0 9.25 9.49 8.99 9.26 253100 9.26 up up correct
RAIN.US Rain Therapeutics Inc 20260624 0 2.31 2.315 1.98 2.001 39900 2.001 down down correct
RAM.US Aries I Acquisition Corp 20260624 0 27.41 33.11 21.81 23.79 14248800 23.79 down down correct
RAND.US Rand Capital Corporation 20260624 0 10.2173 10.2173 10.2173 10.2173 2633 10.2173
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260624 0 0.789 0.79 0.75 0.767 748600 0.767 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260624 0 29.02 30.14 29.01 29.11 1727800 29.11 up up correct
RAVE.US RAVE Restaurant Group Inc 20260624 0 3.23 3.39 3.22 3.22 86500 3.22 down down correct
RBB.US RBB Bancorp 20260624 0 25.93 26.7 25.9 26.605 352900 26.605 up up correct
RBBN.US Ribbon Communications Inc 20260624 0 2.42 2.43 2.3 2.31 693700 2.31 down up incorrect
RBCAA.US Republic Bancorp Inc 20260624 0 86.94 87.9299 85.07 87.87 103065 87.87 up down incorrect
RBCN.US Rubicon Technology Inc 20260624 0 5.77 5.8 5.77 5.77 1000 5.77
RBKB.US Rhinebeck Bancorp Inc 20260624 0 17.36 17.36 17.15 17.18 24867 12.2978 down down correct
RCAT.US Red Cat Holdings Inc 20260624 0 10.1 10.19 9.26 9.34 9888200 9.34 down down correct
RCEL.US AVITA Medical Inc 20260624 0 3.94 4.04 3.85 3.95 412700 3.95 up down incorrect
RCILX.US RCILX 20260624 0 8.88 8.88 8.88 8.88 0 8.88
RCKT.US Rocket Pharmaceuticals Inc 20260624 0 3.415 3.53 3.28 3.3 1624300 3.3 down down correct
RCKY.US Rocky Brands Inc 20260624 0 40.51 41.815 40.31 40.65 66717 40.65 up up correct
RCMT.US RCM Technologies Inc 20260624 0 27.88 28.43 27.36 28.15 91900 28.15 up up correct
RCON.US Recon Technology Ltd 20260624 0 0.44 0.6 0.38 0.39 252700 0.39 down down correct
RDCM.US RADCOM Ltd 20260624 0 12.65 12.87 12.49 12.64 129100 12.64 down down correct
RDHL.US RedHill Biopharma Ltd 20260624 0 0.9 0.926 0.86 0.909 28900 0.909 up up correct
RDI.US Reading International Inc 20260624 0 1.32 1.35 1.32 1.34 22600 1.34 up up correct
RDNT.US RadNet Inc 20260624 0 56.33 59.17 56.32 58.16 902800 58.16 up up correct
RDVT.US Red Violet Inc 20260624 0 56.21 58.62 55.42 55.59 228300 55.59 down down correct
RDWR.US Radware Ltd 20260624 0 28.17 28.68 26.1 28.1 147500 28.1 down down correct
REAL.US The RealReal Inc 20260624 0 12.28 13.14 12.25 12.86 3527500 12.86 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260624 0 1.75 1.86 1.7242 1.77 3696750 1.77 up up correct
REE.US REE Automotive Ltd. 20260624 0 0.233 0.233 0.211 0.213 189500 0.213 down down correct
REED.US Reed's Inc 20260624 0 1.27 1.42 1.11 1.13 37700 1.13 down down correct
REFR.US Research Frontiers Incorporated 20260624 0 0.65 0.65 0.59 0.62 46200 0.62 down down correct
REG.US Regency Centers Corporation 20260624 0 79.1 80.16 78.94 79.87 1877700 79.87 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260624 0 621.63 631.18 619.27 623.43 839900 623.43 up up correct
REKR.US Rekor Systems Inc 20260624 0 0.657 0.657 0.602 0.616 3735500 0.616 down down correct
RELL.US Richardson Electronics Ltd 20260624 0 17.74 18.26 17.5 17.61 149800 17.61 down down correct
RELY.US Remitly Global Inc. Common Stock 20260624 0 20.48 21.81 20.3 21.45 4786500 21.45 up up correct
REPL.US Replimune Group Inc 20260624 0 11.46 11.86 11.21 11.27 2870900 11.27 down down correct
RETO.US ReTo Eco 20260624 0 2.685 2.71 2.59 2.65 5180 2.65 down down correct
REYN.US Reynolds Consumer Products Inc 20260624 0 24.67 25.85 24.67 25.73 1706800 25.73 up up correct
RFIL.US RF Industries Ltd 20260624 0 21.5 21.51 19.22 19.34 312579 19.34 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260624 0 10.63 11 8.55 8.56 473800 8.56 down down correct
RGCO.US RGC Resources Inc 20260624 0 24.49 26.63 24.38 25.03 34200 24.8244 up up correct
RGEN.US Repligen Corporation 20260624 0 128.19 140.32 127.18 138.4 1421100 138.4 up up correct
RGLD.US Royal Gold Inc 20260624 0 200.25 205.88 199.93 202.24 864200 201.7568 up up correct
RGNX.US REGENXBIO Inc 20260624 0 10.13 10.98 9.86 9.97 2384300 9.97 down down correct
RGP.US Resources Connection Inc 20260624 0 4.17 4.255 4.045 4.14 766656 4.14 down down correct
RIBT.US RiceBran Technologies 20260624 0 0.0001 0.0003 0.0001 0.0003 251 0.0003 up up correct
RICK.US RCI Hospitality Holdings Inc 20260624 0 27.21 28.37 27.03 27.89 40900 27.89 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260624 0 36.23 37.01 35.823 36.55 291812 36.55 up up correct
RILY.US B. Riley Financial Inc 20260624 0 8.71 8.77 7.51 7.51 1386800 7.51 down down correct
RILYN.US B. Riley Financial Inc 20260624 0 24.98 24.985 24.95 24.95 33000 24.5458 down down correct
RILYP.US B. Riley Financial Inc 20260624 0 16.04 16.125 15.45 15.56 19100 15.56 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260624 0 21.335 21.335 20.88 20.94 18800 20.5636 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260624 0 19.65 19.65 18.91 18.95 57943 18.6261 down down correct
RIOT.US Riot Blockchain Inc 20260624 0 28.59 28.91 26.63 27.42 14684000 27.42 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260624 0 14.87 15.26 14.355 14.64 23138200 14.64 down down correct
RKDA.US Arcadia Biosciences Inc 20260624 0 0.72 0.74 0.651 0.671 85700 0.671 down down correct
RKLB.US Rocket Lab USA Inc. 20260624 0 93.85 94.3 84.85 85.41 26770900 85.41 down down correct
RLAY.US Relay Therapeutics Inc 20260624 0 17.58 18.83 17.54 18.02 4597000 18.02 up up correct
RLMD.US Relmada Therapeutics Inc 20260624 0 6.82 6.925 6.5 6.51 1827129 6.51 down down correct
RLYB.US Rallybio Corporation Common Stock 20260624 0 15.845 15.93 15.62 15.92 43300 15.92 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260624 0 15.3 15.4 15 15.26 50100 15.26 down down correct
RMBS.US Rambus Inc 20260624 0 128.76 131.48 120.01 124.52 2680800 124.52 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260624 0 1.61 1.69 1.46 1.5 141100 1.5 down down correct
RMNI.US Rimini Street Inc 20260624 0 4.17 4.33 4.17 4.22 322900 4.22 up up correct
RMR.US The RMR Group Inc 20260624 0 20.76 20.87 20.51 20.72 117300 20.2683 down down correct
RMTI.US Rockwell Medical Inc 20260624 0 0.67 0.6844 0.67 0.6793 26864 6.793 up up correct
RNA.US Avidity Biosciences Inc 20260624 0 12.86 13 12.74 12.83 123386 12.83 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260624 0 5.26 5.3 4.7 4.895 11454 4.895 down down correct
RNST.US Renasant Corporation 20260624 0 42.64 43.49 42.25 43.29 918100 43.29 up up correct
RNW.US Renew Energy Global PLC 20260624 0 6.21 6.28 6.155 6.23 1273900 6.23 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260624 0 0.003 0.005 0.003 0.004 42000 0.004 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260624 0 0.913 0.975 0.913 0.953 330400 0.953 up up correct
ROAD.US Construction Partners Inc 20260624 0 123.93 129.7 119.081 125.15 660000 125.15 up up correct
ROCK.US Gibraltar Industries Inc 20260624 0 39.65 44 39.64 43.2 315000 43.2 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260624 0 32.25 34.505 32 34.01 10304900 34.01 up up correct
ROKU.US Roku Inc 20260624 0 135.49 137.39 134.895 135.93 5927000 135.93 up up correct
ROOT.US Root Inc 20260624 0 52.44 54.09 51.68 53.1 219900 53.1 up up correct
ROST.US Ross Stores Inc 20260624 0 228.04 231.21 226.67 228.59 3081800 228.59 up up correct
RPAY.US Repay Holdings Corporation 20260624 0 3.19 3.29 3.16 3.26 416200 3.26 up up correct
RPD.US Rapid7 Inc 20260624 0 6.73 7.09 6.705 7.08 1480200 7.08 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260624 0 1.71 1.74 1.665 1.68 167900 1.68 down down correct
RPRX.US Royalty Pharma plc 20260624 0 55.16 55.57 54.2 54.28 4314400 54.28 down down correct
RRBI.US Red River Bancshares Inc 20260624 0 91.39 91.82 90.46 91.44 112100 91.44 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260624 0 5.94 6.68 5.94 6.62 401300 6.62 up up correct
RRR.US Red Rock Resorts Inc 20260624 0 61.28 62.54 61.028 62.5 545700 62.5 up up correct
RSSS.US Research Solutions Inc 20260624 0 2.24 2.29 2.21 2.25 58100 2.25 up up correct
RSVR.US Reservoir Media Inc 20260624 0 10.17 10.255 10.15 10.21 31400 10.21 up up correct
RSVRW.US Reservoir Media Management Inc 20260624 0 0.145 0.145 0.145 0.145 0 0.145
RUN.US Sunrun Inc 20260624 0 15.49 16.79 14.345 14.42 53478700 14.42 down down correct
RUSHA.US Rush Enterprises Inc 20260624 0 69.7 72.37 69.52 72.23 624400 72.23 up up correct
RUSHB.US Rush Enterprises Inc 20260624 0 71.93 74.53 71.93 74.49 58800 74.49 up up correct
RVMD.US Revolution Medicines Inc 20260624 0 170.5 170.65 166.43 169.77 3626500 169.77 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260624 0 0.695 0.698 0.67 0.67 35510 0.67 down down correct
RVSB.US Riverview Bancorp Inc 20260624 0 5.75 5.89 5.59 5.65 150100 5.6286 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260624 0 5.38 5.42 5.27 5.28 395700 5.28 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260624 0 3.2 3.38 3.16 3.23 15504600 3.23 up up correct
RXST.US RxSight Inc. Common Stock 20260624 0 5.22 5.47 5.22 5.31 668089 5.31 up up correct
RXT.US Rackspace Technology Inc 20260624 0 7.11 7.22 6.52 6.82 11419809 6.82 down down correct
RYAAY.US Ryanair Holdings plc 20260624 0 62.36 64.24 62.36 63.73 1393000 63.73 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260624 0 107.56 111.125 106.62 107.55 1263000 107.55 down down correct
RZLT.US Rezolute Inc 20260624 0 4.9 5.25 4.9 5.03 2689900 5.03 up up correct
SABR.US Sabre Corporation 20260624 0 1.745 1.98 1.745 1.88 6312300 1.88 up up correct
SABS.US SAB Biotherapeutics Inc 20260624 0 4.02 4.04 3.82 3.84 559900 3.84 down down correct
SABSW.US SAB Biotherapeutics Inc 20260624 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260624 0 72.74 74.04 72.62 73.57 91200 73.57 up up correct
SAIA.US Saia Inc 20260624 0 435.29 440.05 423.42 428.44 258600 428.44 down down correct
SALM.US Salem Media Group Inc 20260624 0 0.9625 0.967 0.9525 0.967 229962 0.967 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260624 0 10.23 10.46 10.13 10.27 62500 10.27 up up correct
SANA.US Sana Biotechnology Inc 20260624 0 3.36 3.515 3.24 3.28 2972500 3.28 down down correct
SANM.US Sanmina Corporation 20260624 0 246.21 260.16 243 248.81 902000 248.81 up up correct
SANW.US S&W Seed Company 20260624 0 0.0371 0.0371 0.0371 0.0371 314 0.0371
SBAC.US SBA Communications Corporation 20260624 0 189.68 189.68 184.91 185.46 1044900 185.46 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260624 0 31.7 32.34 31.48 32.26 859500 32.26 up down incorrect
SBET.US Sharplink Gaming Ltd 20260624 0 4.99 5 4.63 4.72 12306000 4.72 down down correct
SBFG.US SB Financial Group Inc 20260624 0 23.25 24.05 22.85 23.81 77300 23.81 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260624 0 14.01 14.35 13.94 14.03 491883 14.03 up up correct
SBLK.US Star Bulk Carriers Corp 20260624 0 26.61 26.79 25.515 25.67 2689113 25.67 down down correct
SBNY.US Signature Bank 20260624 0 0.4 0.45 0.335 0.45 70100 0.45 up up correct
SBRA.US Sabra Health Care REIT Inc 20260624 0 18.72 19.39 18.7 19.09 5299800 19.09 up up correct
SBSI.US Southside Bancshares Inc 20260624 0 34.38 35.13 34.38 34.9 148900 34.9 up up correct
SBUX.US Starbucks Corporation 20260624 0 101.24 104.66 101.24 103.53 6989500 103.53 up up correct
SCHL.US Scholastic Corporation 20260624 0 42.61 43.79 42.22 42.89 305300 42.89 up up correct
SCKT.US Socket Mobile Inc 20260624 0 0.6 0.69 0.6 0.63 172500 0.63 up up correct
SCOR.US comScore Inc 20260624 0 7.08 7.3639 6.78 6.905 26474 6.905 down down correct
SCPS.US Scopus BioPharma Inc 20260624 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260624 0 49.42 50.15 49.19 49.71 177510 49.71 up up correct
SCVL.US Shoe Carnival Inc 20260624 0 15.48 16 15.36 15.98 549746 15.8 up up correct
SCYX.US SCYNEXIS Inc 20260624 0 3.79 3.9 3.79 3.87 28667 3.87 up up correct
SDGR.US Schrödinger Inc 20260624 0 15.14 15.845 15.081 15.33 884600 15.33 up up correct
SEAC.US SeaChange International Inc 20260624 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260624 0 7.74 8.26 7.31 7.42 119800 7.42 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260624 0 0.033 0.042 0.033 0.042 5000 0.042 up up correct
SEDG.US SolarEdge Technologies Inc 20260624 0 53.94 55 48.64 49.74 2351700 49.74 down down correct
SEED.US Origin Agritech Limited 20260624 0 0.99 1.03 0.99 1.01 21800 1.01 up up correct
SEER.US Seer Inc 20260624 0 1.72 1.76 1.69 1.69 118090 1.69 down up incorrect
SEIC.US SEI Investments Company 20260624 0 90.69 90.69 88.57 88.89 528000 88.89 down down correct
SELF.US Global Self Storage Inc 20260624 0 5.1 5.14 5.1 5.14 5100 5.14 up up correct
SENEA.US Seneca Foods Corporation 20260624 0 161.04 166.65 159.32 166.48 194000 166.48 up up correct
SENEB.US Seneca Foods Corporation 20260624 0 158.5 158.5 158.5 158.5 222 158.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20260624 0 1.85 1.87 1.8 1.8 29200 1.8 down down correct
SFBC.US Sound Financial Bancorp Inc 20260624 0 43.57 43.97 42.91 43.7 9945 43.7 up up correct
SFBS.US ServisFirst Bancshares Inc 20260624 0 83.02 84.97 83.02 84.79 388500 84.4186 up up correct
SFIX.US Stitch Fix Inc 20260624 0 4.31 4.555 4.31 4.41 2752800 4.41 up up correct
SFM.US Sprouts Farmers Market Inc 20260624 0 85.35 86.62 84.4 85.39 1592300 85.39 up up correct
SFNC.US Simmons First National Corporation 20260624 0 22.42 22.83 22.41 22.7 1971300 22.7 up up correct
SFST.US Southern First Bancshares Inc 20260624 0 59.73 60.71 58.95 59.96 163200 59.96 up up correct
SGA.US Saga Communications Inc 20260624 0 8.39 8.43 8.32 8.43 10600 8.43 up up correct
SGC.US Superior Group of Companies Inc 20260624 0 13.3 13.71 13.18 13.37 45500 13.37 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260624 0 5.4 5.825 5.4 5.5 160600 5.5 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260624 0 12.79 13.03 12.17 12.48 2327400 12.48 down down correct
SGMO.US Sangamo Therapeutics Inc 20260624 0 0.074 0.074 0.074 0.074 0 0.074
SGRP.US SPAR Group Inc 20260624 0 0.8 0.82 0.79 0.82 81000 0.82 up up correct
SGRY.US Surgery Partners Inc 20260624 0 14.56 15.28 14.325 15.22 1057700 15.22 up up correct
SHBI.US Shore Bancshares Inc 20260624 0 22.56 22.83 22.395 22.68 220833 22.68 up up correct
SHC.US Sotera Health Company 20260624 0 15.99 16.755 15.975 16.69 4678600 16.69 up up correct
SHEN.US Shenandoah Telecommunications Company 20260624 0 14 14.68 13.97 14.62 429700 14.62 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260624 0 15.14 15.26 14.53 14.68 175200 14.4727 down down correct
SHLS.US Shoals Technologies Group Inc 20260624 0 10.36 10.54 9.93 10.2 8232300 10.2 down down correct
SHO.US PI 20260624 0 20.9 21.235 20.89 21.09 3093 20.7415 up up correct
SHOO.US Steven Madden Ltd 20260624 0 42.57 42.98 41.99 42.29 982500 42.29 down down correct
SIBN.US SI 20260624 0 15.96 16.71 15.59 16.34 457255 16.34 up up correct
SIEB.US Siebert Financial Corp 20260624 0 1.88 2.05 1.855 1.89 59949 1.89 up up correct
SIFY.US Sify Technologies Limited 20260624 0 16.49 16.49 14.69 14.84 90300 14.84 down down correct
SIGA.US SIGA Technologies Inc 20260624 0 4.32 4.4 4.31 4.32 415900 4.32
SIGI.US Selective Insurance Group Inc 20260624 0 94.73 96 93.2 95.39 458800 95.39 up up correct
SIGIP.US Selective Insurance Group Inc 20260624 0 15.88 15.96 15.76 15.76 6000 15.76 down down correct
SILC.US Silicom Ltd 20260624 0 41.12 41.41 38.51 38.98 105900 38.98 down down correct
SIMO.US Silicon Motion Technology Corporation 20260624 0 320.7 324.25 306 321.66 831800 321.66 up up correct
SINT.US Sintx Technologies Inc 20260624 0 1.91 2.06 1.9 1.96 37200 1.96 up up correct
SIRI.US Sirius XM Holdings Inc 20260624 0 28.26 28.72 27.88 27.9 4850600 27.9 down down correct
SISI.US Shineco Inc 20260624 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260624 0 712.4 728.47 681.36 692.47 542900 692.47 down down correct
SJ.US Scienjoy Holding Corporation 20260624 0 0.97 1.03 0.92 0.94 45300 0.94 down down correct
SKIN.US The Beauty Health Company 20260624 0 0.662 0.725 0.648 0.66 1274200 0.66 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260624 0 1.01 1.04 0.98 1.02 483400 1.02 up up correct
SKYT.US SkyWater Technology Inc 20260624 0 36.138 36.23 34.52 35.05 685206 35.05 down down correct
SKYW.US SkyWest Inc 20260624 0 94.2 97.44 94.19 96.7 553100 96.7 up up correct
SLAB.US Silicon Laboratories Inc 20260624 0 218.73 219.52 217.46 218 500200 218 down down correct
SLDB.US Solid Biosciences Inc 20260624 0 8.84 9.3 8.695 9.25 3767816 9.25 up up correct
SLGL.US Sol 20260624 0 76.43 80.79 71.26 73.4 45000 73.4 down up incorrect
SLGN.US Silgan Holdings Inc 20260624 0 42.71 44.98 42.69 44.67 1319800 44.67 up down incorrect
SLM.US SLM Corporation 20260624 0 23.24 24.03 23.24 23.84 1583600 23.84 up down incorrect
SLMBP.US SLM Corporation 20260624 0 74.98 74.98 74.9 74.95 2600 74.95 down down correct
SLN.US Silence Therapeutics plc 20260624 0 7.5 9.46 7.43 9.16 2227400 9.16 up up correct
SLNG.US Stabilis Solutions Inc 20260624 0 4.5 4.66 4.39 4.39 16041 4.39 down down correct
SLNH.US Soluna Holdings Inc 20260624 0 1.59 1.61 1.35 1.37 22041400 1.37 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260624 0 11.11 11.29 10.99 11.03 7300 11.03 down down correct
SLP.US Simulations Plus Inc 20260624 0 18.25 18.28 18.15 18.17 507400 18.17 down down correct
SLRC.US SLR Investment Corp 20260624 0 12.38 12.38 12.13 12.21 471400 12.21 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260624 0 9.25 9.32 8.81 9.17 4589100 9.17 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260624 0 73.71 74.56 73.5 74.41 111500 74.41 up down incorrect
SMBK.US SmartFinancial Inc 20260624 0 45.79 46.72 45.46 46.21 138700 46.21 up up correct
SMCI.US Super Micro Computer Inc 20260624 0 33.45 33.98 31.39 32.45 51833500 32.45 down down correct
SMID.US Smith 20260624 0 29.92 30.2 29.36 29.71 15300 29.71 down down correct
SMIT.US Schmitt Industries Inc 20260624 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260624 0 14.25 14.755 14.17 14.25 6770000 14.25
SMPL.US The Simply Good Foods Company 20260624 0 12.18 12.825 12.18 12.63 1769700 12.63 up down incorrect
SMSI.US Smith Micro Software Inc 20260624 0 2.86 2.93 2.75 2.76 29800 2.76 down down correct
SMTC.US Semtech Corporation 20260624 0 164.99 165.89 155.06 158.48 2773900 158.48 down down correct
SMTI.US Sanara MedTech Inc 20260624 0 22 23.04 21.77 22.89 65900 22.89 up up correct
SNAX.US Stryve Foods Inc 20260624 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260624 0 0.09 0.09 0.0325 0.0325 2744136 0.0325 down down correct
SND.US Smart Sand Inc 20260624 0 4.73 4.73 4.532 4.65 296200 4.65 down down correct
SNDL.US Sundial Growers Inc 20260624 0 1.42 1.446 1.39 1.39 1305300 1.39 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260624 0 19.73 20.72 19.65 19.98 2261400 19.98 up up correct
SNES.US SenesTech Inc 20260624 0 1.64 1.64 1.53 1.56 39500 1.56 down down correct
SNEX.US StoneX Group Inc 20260624 0 138.0002 139.8902 133.74 136.1301 1351172 90.7534 down down correct
SNFCA.US Security National Financial Corporation 20260624 0 9.219 9.3 9.1429 9.1905 30650 8.7528 down down correct
SNGX.US Soligenix Inc 20260624 0 0.39 0.4 0.38 0.39 982600 0.39
SNOA.US Sonoma Pharmaceuticals Inc 20260624 0 1.1 1.16 1.1 1.15 36300 1.15 up up correct
SNPS.US Synopsys Inc 20260624 0 460.16 473.17 458.13 463.93 1738800 463.93 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260624 0 24.05 27.77 24.05 24.54 103024 24.54 up up correct
SNT.US Senstar Technologies Ltd. 20260624 0 2.04 2.11 2.04 2.04 5500 2.04
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260624 0 2.18 2.255 2.12 2.17 3000 2.17 down up incorrect
SNY.US Sanofi 20260624 0 42.1 42.14 41.32 41.33 7858200 41.33 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260624 0 17.22 18.43 17.18 17.31 119994800 17.31 up up correct
SOHOB.US Sotherly Hotels Inc 20260624 0 10 10 10 10 100 10
SOHON.US Sotherly Hotels Inc 20260624 0 8.5 10 8 9 900 9 up up correct
SOHOO.US Sotherly Hotels Inc 20260624 0 3.16 3.16 3.16 3.16 0 3.16
SOHU.US Sohu.com Limited 20260624 0 12.18 12.58 12.12 12.12 57200 12.12 down up incorrect
SONM.US Sonim Technologies Inc 20260624 0 4.63 5.18 4.63 4.88 16200 4.88 up up correct
SONO.US Sonos Inc 20260624 0 14.19 14.67 13.64 14.07 2616600 14.07 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260624 0 0.0305 0.04 0.0211 0.0256 32900 0.0256 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260624 0 5.2 5.57 5.125 5.52 196282 5.52 up up correct
SOTK.US Sono 20260624 0 5.3 5.4775 5.205 5.26 17085 5.26 down down correct
SPCB.US SuperCom Ltd 20260624 0 11.11 11.31 10.51 10.71 43800 10.71 down down correct
SPFI.US South Plains Financial Inc 20260624 0 41.65 42.24 41.295 42.18 198200 42.18 up up correct
SPOK.US Spok Holdings Inc 20260624 0 10.66 10.795 10.42 10.45 187079 10.45 down down correct
SPRB.US Spruce Biosciences Inc 20260624 0 52.5 52.505 50.39 51.87 30800 51.87 down down correct
SPRO.US Spero Therapeutics Inc 20260624 0 2.15 2.23 2.1 2.1 893800 2.1 down up incorrect
SPSC.US SPS Commerce Inc 20260624 0 54.78 56.57 54.15 55.54 861600 55.54 up up correct
SPT.US Sprout Social Inc 20260624 0 6.59 6.92 6.57 6.7 1114400 6.7 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260624 0 1.25 1.27 1.23 1.24 244500 1.24 down down correct
SPWR.US SunPower Corporation 20260624 0 0.65 0.681 0.624 0.624 3407700 0.624 down down correct
SQFT.US Presidio Property Trust Inc 20260624 0 2.7 2.7 2.7 2.7 3600 2.7
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260624 0 5.765 6.09 5.35 5.55 5500 5.55 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260624 0 14.71 15.165 14.71 14.78 1720000 14.78 up up correct
SRAX.US SRAX Inc 20260624 0 0.0006 0.0006 0.0006 0.0006 100 0.0006
SRCE.US 1st Source Corporation 20260624 0 79.34 80.58 78.87 80.27 173800 80.27 up up correct
SRNE.US Sorrento Therapeutics Inc 20260624 0 0.0006 0.001 0.0005 0.001 241498 0.001 up up correct
SRPT.US Sarepta Therapeutics Inc 20260624 0 17.26 17.41 16.69 16.7 2746800 16.7 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260624 0 60.75 60.75 60.75 60.75 0 60.75
SRRK.US Scholar Rock Holding Corporation 20260624 0 51.32 53.71 51 52.33 2469700 52.33 up up correct
SRTS.US Sensus Healthcare Inc 20260624 0 2.75 3.04 2.68 3.03 119500 3.03 up up correct
SRZN.US Surrozen Inc. Common Stock 20260624 0 24.89 25.79 23.86 24.75 88100 24.75 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20260624 0 0.017 0.017 0.017 0.017 30000 0.017
SSB.US South State Corporation 20260624 0 98.9 100.19 98.66 99.75 560100 99.75 up up correct
SSBI.US Summit State Bank 20260624 0 13.88 13.88 13.71 13.85 1900 13.85 down down correct
SSKN.US STRATA Skin Sciences Inc 20260624 0 0.12 0.12 0.12 0.12 900 0.12
SSNC.US SS&C Technologies Holdings Inc 20260624 0 66.18 67.5 65.91 65.97 1455500 65.97 down down correct
SSP.US The E.W. Scripps Company 20260624 0 2.82 2.91 2.79 2.81 474600 2.81 down down correct
SSRM.US SSR Mining Inc 20260624 0 28 28.97 27.81 28.35 3058000 28.35 up up correct
SSSS.US SuRo Capital Corp 20260624 0 12.67 12.67 12.1 12.14 292029 12.14 down down correct
SSTI.US ShotSpotter Inc 20260624 0 7.78 8.33 7.78 8.3 211500 8.3 up up correct
SSYS.US Stratasys Ltd 20260624 0 8.35 8.45 8.23 8.34 818700 8.34 down down correct
STAA.US STAAR Surgical Company 20260624 0 28.58 29.09 28.12 28.92 535400 28.92 up down incorrect
STAB.US Statera Biopharma Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
STBA.US S&T Bancorp Inc 20260624 0 48.26 48.88 48.17 48.57 287700 48.57 up up correct
STEP.US StepStone Group Inc 20260624 0 42.67 42.76 40.665 41.18 1329400 41.18 down down correct
STGW.US MDC Partners Inc 20260624 0 7.04 7.19 6.98 7.07 1324900 7.07 up up correct
STIM.US Neuronetics Inc 20260624 0 1.23 1.365 1.23 1.26 1130300 1.26 up up correct
STKS.US The ONE Group Hospitality Inc 20260624 0 1.87 1.895 1.835 1.88 15373 1.88 up up correct
STLD.US Steel Dynamics Inc 20260624 0 243.61 245.17 239.52 241.43 976800 240.8837 down down correct
STNE.US StoneCo Ltd 20260624 0 10.76 11.11 10.76 10.82 3937700 10.82 up up correct
STOK.US Stoke Therapeutics Inc 20260624 0 31.18 31.96 30.33 30.39 676900 30.39 down down correct
STRA.US Strategic Education Inc 20260624 0 77.14 78.01 76.31 76.91 222800 76.91 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260624 0 86 86.41 79.85 80.84 6016945 79.9216 down down correct
STRL.US Sterling Construction Company Inc 20260624 0 893.99 920 855.5 867.23 642700 867.23 down down correct
STRM.US Streamline Health Solutions Inc 20260624 0 0.43 0.43 0.425 0.425 86621 0.425 down up incorrect
STRO.US Sutro Biopharma Inc 20260624 0 29.29 31.785 29.29 30.03 377511 30.03 up down incorrect
STRR.US Star Equity Holdings Inc 20260624 0 11.27 11.27 11.04 11.04 2800 11.04 down up incorrect
STRRP.US Star Equity Holdings Inc 20260624 0 9.65 9.89 9.65 9.82 1000 9.82 up up correct
STRS.US Stratus Properties Inc 20260624 0 28.65 29.1 28.65 29 31000 23.4338 up up correct
STRT.US Strattec Security Corporation 20260624 0 80.51 81.5 79.44 80.55 56500 80.55 up up correct
STTK.US Shattuck Labs Inc 20260624 0 5.39 6.18 5.261 6.01 1356500 6.01 up up correct
STX.US Seagate Technology Holdings plc 20260624 0 1027.72 1035.86 953.06 993.25 4259600 993.25 down down correct
SUNS.US SLR Senior Investment Corp 20260624 0 8.45 8.66 8.445 8.55 134700 8.2475 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260624 0 44.55 45.5 44.12 45.14 759700 45.14 up up correct
SURG.US SurgePays Inc. Common Stock 20260624 0 0.4 0.41 0.391 0.392 62800 0.392 down down correct
SVA.US Sinovac Biotech Ltd 20260624 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260624 0 1.71 1.76 1.7 1.76 2343212 8.7488 up up correct
SVRA.US Savara Inc 20260624 0 5.83 5.93 5.71 5.83 1897700 5.83
SVVC.US Firsthand Technology Value Fund Inc 20260624 0 0.02 0.02 0.02 0.02 20100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260624 0 2.24 2.29 2.21 2.22 36000 2.22 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260624 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260624 0 16.64 16.95 16.105 16.12 972604 15.9807 down up incorrect
SWIM.US Latham Group Inc 20260624 0 5.92 6.22 5.905 6.05 753300 6.05 up up correct
SWKS.US Skyworks Solutions Inc 20260624 0 73.54 73.63 69.31 71.4 6630300 71.4 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260624 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260624 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260624 0 2.5 2.59 2.49 2.54 30300 2.54 up up correct
SY.US So 20260624 0 1.44 1.48 1.34 1.4 785700 1.4 down down correct
SYBT.US Stock Yards Bancorp Inc 20260624 0 74.41 75.49 74.02 74.97 241000 74.97 up up correct
SYBX.US Synlogic Inc 20260624 0 0.6999 0.6999 0.611 0.6774 1065 0.6774 down down correct
SYNA.US Synaptics Incorporated 20260624 0 133.11 135.33 126.41 130.11 651600 130.11 down down correct
SYPR.US Sypris Solutions Inc 20260624 0 2.34 2.4 2.32 2.32 40500 2.32 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260624 0 0.0001 0.0005 0.0001 0.0001 17053 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260624 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260624 0 10.4 10.4 10.38 10.39 33200 10.39 down down correct
TACT.US TransAct Technologies Incorporated 20260624 0 5.13 5.35 5.13 5.34 25100 5.34 up up correct
TAIT.US Taitron Components Incorporated 20260624 0 1.7 1.7 1.51 1.51 1607 1.51 down down correct
TAKMX.US TAKMX 20260624 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260624 0 5.2 5.2 5.19 5.19 3160700 5.19 down down correct
TALKW.US Talkspace Inc 20260624 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
TANH.US Tantech Holdings Ltd 20260624 0 0.446 0.479 0.425 0.448 101600 0.448 up up correct
TAOP.US Taoping Inc 20260624 0 1.39 1.46 1.39 1.46 5700 1.46 up down incorrect
TARA.US Protara Therapeutics Inc 20260624 0 4.01 4.1 3.99 4.03 400400 4.03 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260624 0 66.4 69.48 66.4 67.11 910200 67.11 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260624 0 4.69 4.96 4.69 4.88 627098 4.88 up down incorrect
TATT.US TAT Technologies Ltd 20260624 0 43.38 44.56 42.28 42.54 112100 42.54 down down correct
TAYD.US Taylor Devices Inc 20260624 0 58.32 58.72 57.53 57.53 27900 57.53 down down correct
TBBK.US The Bancorp Inc 20260624 0 59.18 61.06 59.18 60.65 559500 60.65 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260624 0 4.61 4.7 4.56 4.65 1945000 4.65 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20260624 0 0.011 0.011 0.011 0.011 94139 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260624 0 21.41 21.9 21.39 21.63 50000 21.527 up down incorrect
TBLT.US ToughBuilt Industries Inc 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TBNK.US Territorial Bancorp Inc 20260624 0 53.63 53.69 53.17 53.38 94484 53.38 down up incorrect
TBPH.US Theravance Biopharma Inc 20260624 0 17.07 17.67 17.07 17.27 716400 17.27 up down incorrect
TC.US TuanChe ADR 20260624 0 8.6 9 8.45 8.62 36500 8.62 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260624 0 101.5 103.25 100.9 103.07 652400 103.07 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260624 0 20.5 20.5 20.3 20.32 11100 20.32 down down correct
TCBK.US TriCo Bancshares 20260624 0 52.67 53.465 52.665 53.22 187148 53.22 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260624 0 17.83 17.83 17.55 17.65 1400 17.65 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260624 0 39.84 40.71 39.84 40.63 97400 40.63 up up correct
TCCO.US Technical Communications Corporation 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260624 0 26.49 27.55 25.24 27.49 152900 27.49 up up correct
TCOM.US Trip.com Group Limited 20260624 0 45.34 46.56 45.3 46.3 2924400 46.3 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260624 0 17.42 17.48 17.42 17.44 15015 17.44 up up correct
TCPC.US BlackRock TCP Capital Corp 20260624 0 3.23 3.24 3.135 3.17 1103581 3.17 down down correct
TCRX.US Tscan Therapeutics Inc 20260624 0 0.932 0.948 0.87 0.881 452200 0.881 down down correct
TCX.US Tucows Inc 20260624 0 13.545 14.03 13.46 13.47 25949 13.47 down down correct
TDAC.US Trident Acquisitions Corp 20260624 0 10.74 10.74 10.72 10.74 3988 10.74
TDACU.US Trident Acquisitions Corp 20260624 0 11.99 11.99 11.99 11.99 0 11.99
TDS.US PV 20260624 0 19.02 19.15 18.75 18.79 65899 18.79 down down correct
TDUP.US ThredUp Inc 20260624 0 6.27 6.635 6.21 6.54 1646500 6.54 up up correct
TEAM.US Atlassian Corporation Plc 20260624 0 81.27 84.095 80.56 81.55 2647300 81.55 up up correct
TECH.US Bio 20260624 0 57.18 60.26 56.85 58.88 4232100 58.88 up up correct
TELA.US TELA Bio Inc 20260624 0 0.78 0.85 0.7 0.75 236200 0.75 down down correct
TENB.US Tenable Holdings Inc 20260624 0 27.37 28.19 27.25 27.92 1864100 27.92 up up correct
TENX.US Tenax Therapeutics Inc 20260624 0 13.6 13.85 12.92 12.93 694900 12.93 down down correct
TER.US Teradyne Inc 20260624 0 423.07 433 413.77 427.2 3256600 427.2 up up correct
TFC.US PR 20260624 0 18.28 18.38 18.27 18.31 239433 18.31 up up correct
TFSL.US TFS Financial Corporation 20260624 0 16.86 17.08 16.77 17.04 926400 17.04 up up correct
TGLS.US Tecnoglass Inc 20260624 0 46.05 47.12 45.14 45.31 316200 45.1629 down down correct
TGTX.US TG Therapeutics Inc 20260624 0 54.36 55.03 53.09 53.6 2712600 53.6 down down correct
TH.US Target Hospitality Corp 20260624 0 20.53 20.61 19.805 20.01 1486697 20.01 down down correct
THFF.US First Financial Corporation 20260624 0 75.36 76.32 74.5 76.12 145482 75.5695 up up correct
THRM.US Gentherm Incorporated 20260624 0 35.06 35.705 34.82 35.39 298866 35.39 up up correct
THRY.US Thryv Holdings Inc 20260624 0 3.66 3.855 3.6 3.78 509700 3.78 up down incorrect
TIGO.US Millicom International Cellular S.A 20260624 0 88 89.4 87.14 87.52 1073000 86.8138 down up incorrect
TIGR.US UP Fintech Holding Limited 20260624 0 4.64 4.735 4.63 4.66 2175200 4.66 up down incorrect
TIL.US Instil Bio Inc 20260624 0 7.59 7.81 7.59 7.64 5506 7.64 up up correct
TILE.US Interface Inc 20260624 0 32.49 34.26 32.49 34.24 443300 34.24 up up correct
TIPT.US Tiptree Inc 20260624 0 17.73 17.9 17.54 17.63 196700 17.63 down down correct
TITN.US Titan Machinery Inc 20260624 0 20.32 21.1 20.12 20.99 170600 20.99 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260624 0 0.558 0.558 0.505 0.54 76000 0.54 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260624 0 4.87 5.276 4.87 5.2 147000 5.2 up up correct
TLF.US Tandy Leather Factory Inc 20260624 0 2.39 2.39 2.31 2.31 6500 2.31 down down correct
TLRY.US Tilray Inc 20260624 0 4.58 4.69 4.55 4.59 2865200 4.59 up up correct
TLS.US Telos Corporation 20260624 0 4.29 4.485 4.29 4.34 598600 4.34 up up correct
TLSA.US Tiziana Life Sciences PLC 20260624 0 1.17 1.2 1.11 1.12 73200 1.12 down down correct
TMC.US TMC the metals company Inc 20260624 0 4.75 4.75 4.455 4.56 5793300 4.56 down down correct
TMCI.US Treace Medical Concepts Inc 20260624 0 4.48 4.73 4.045 4.13 1780700 4.13 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260624 0 0.22 0.22 0.162 0.17 86800 0.17 down down correct
TMDX.US TransMedics Group Inc 20260624 0 75.26 78.333 74.99 77.615 972000 77.615 up up correct
TMUS.US T 20260624 0 184.46 185.38 180.7 180.79 5542300 180.79 down down correct
TNDM.US Tandem Diabetes Care Inc 20260624 0 14.42 15.255 14.41 15.02 2206500 15.02 up up correct
TNGX.US Bctg Acquisition Corp 20260624 0 28.41 29.89 28.38 29.12 4762700 29.12 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260624 0 11.96 12.3 11.84 12.1 401200 12.1 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260624 0 0.7313 0.78 0.7275 0.7309 1861778 0.7309 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260624 0 5.11 5.4 5.055 5.25 1513800 5.25 up down incorrect
TOIIW.US The Oncology Institute Inc 20260624 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260624 0 0.72 0.8 0.72 0.75 47233 2.25 up down incorrect
TOPS.US Top Ships Inc 20260624 0 0.9 0.95 0.88 0.91 221100 0.91 up down incorrect
TOUR.US Tuniu Corporation 20260624 0 4.62 4.9 4.62 4.65 4600 4.65 up down incorrect
TOWN.US TowneBank 20260624 0 35.54 36.09 35.2947 35.98 550103 35.7012 up down incorrect
TPST.US Tempest Therapeutics Inc 20260624 0 1.25 1.31 1.16 1.16 288800 1.16 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260624 0 7.26 7.665 6.926 7.54 184000 7.54 up up correct
TREE.US LendingTree Inc 20260624 0 37.15 39.29 37.14 38.21 444400 38.21 up up correct
TRIB.US Trinity Biotech plc 20260624 0 0.0117 0.0133 0.0113 0.0113 5929900 0.34 down down correct
TRIN.US Trinity Capital Inc 20260624 0 16.89 16.923 16.75 16.84 1008500 16.6778 down down correct
TRIP.US TripAdvisor Inc 20260624 0 12.37 13 12.29 12.98 3473500 12.98 up up correct
TRMB.US Trimble Inc 20260624 0 49.14 50.75 48.88 50.14 3260800 50.14 up up correct
TRMD.US TORM plc 20260624 0 29.6 29.82 28.61 28.7 1606400 28.7 down down correct
TRMK.US Trustmark Corporation 20260624 0 45.59 46.18 45.43 46.03 493633 46.03 up up correct
TRNS.US Transcat Inc 20260624 0 89.21 92.21 88.61 89.63 162000 89.63 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260624 0 1.51 1.51 1.415 1.43 648200 1.43 down down correct
TROO.US TROOPS Inc 20260624 0 2.8 2.98 2.58 2.59 245800 2.59 down down correct
TROW.US T. Rowe Price Group Inc 20260624 0 106.05 106.53 104.4 105.2 1881100 105.2 down down correct
TRS.US TriMas Corporation 20260624 0 43.11 44.24 42.84 43.6 387400 43.6 up up correct
TRST.US TrustCo Bank Corp NY 20260624 0 53.81 54.27 53.56 53.89 173100 53.89 up up correct
TRTN.US PE 20260624 0 18.625 18.625 18.52 18.59 1436 18.59 down down correct
TRUP.US Trupanion Inc 20260624 0 23.54 24.48 23.54 23.89 333500 23.89 up up correct
TRVG.US trivago N.V 20260624 0 4.9 5.22 4.804 5.14 121000 5.14 up up correct
TRVI.US Trevi Therapeutics Inc 20260624 0 17.46 17.99 17.31 17.52 3860300 17.52 up up correct
TRVN.US Trevena Inc 20260624 0 0.002 0.002 0.002 0.002 400 0.002
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260624 0 43.77 44.55 41.99 42.61 231600 42.61 down down correct
TSBK.US Timberland Bancorp Inc 20260624 0 44.53 44.99 44 44.61 42121 44.61 up up correct
TSCO.US Tractor Supply Company 20260624 0 29.67 30.31 29.61 30.06 12774800 30.06 up up correct
TSEM.US Tower Semiconductor Ltd 20260624 0 278.71 285 268.46 275.32 1267200 275.32 down down correct
TSHA.US Taysha Gene Therapies Inc 20260624 0 6.86 7.06 6.83 6.94 2073600 6.94 up up correct
TSLA.US Tesla Inc 20260624 0 380.08 384.58 373.05 375.53 37081400 375.53 down down correct
TTD.US The Trade Desk Inc 20260624 0 17.97 18.4 17.655 17.7 14274500 17.7 down down correct
TTEC.US TTEC Holdings Inc 20260624 0 2.09 2.26 2.03 2.11 936600 2.11 up up correct
TTEK.US Tetra Tech Inc 20260624 0 28 28.71 27.94 28.58 4506500 28.58 up up correct
TTGT.US TechTarget Inc 20260624 0 3.58 3.73 3.56 3.7 520700 3.7 up up correct
TTMI.US TTM Technologies Inc 20260624 0 214 217.82 202.41 209.74 1747800 209.74 down down correct
TTOO.US T2 Biosystems Inc 20260624 0 0.0004 0.0004 0.0004 0.0004 620 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260624 0 3.07 3.09 2.88 3.09 7077 3.09 up up correct
TTWO.US Take 20260624 0 247.06 249.29 234 235.77 4145000 235.77 down down correct
TUSK.US Mammoth Energy Services Inc 20260624 0 3.06 3.18 2.985 3.05 843900 3.05 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260624 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260624 0 0.4557 0.5528 0.3181 0.5197 2296 0.5197 up up correct
TVTX.US Travere Therapeutics Inc 20260624 0 56.55 57.85 56.02 57.69 2449800 57.69 up up correct
TW.US Tradeweb Markets Inc 20260624 0 99.07 99.5 95.96 96.05 1496600 96.05 down down correct
TWIN.US Twin Disc Incorporated 20260624 0 22.18 22.66 21.53 22.37 90000 22.37 up up correct
TWLVU.US Twelve Seas Investment Company II 20260624 0 10.19 10.2 10.16 10.17 3600 10.17 down down correct
TWST.US Twist Bioscience Corporation 20260624 0 86.16 93.8 85.5 91.35 2603000 91.35 up up correct
TXG.US 10x Genomics Inc 20260624 0 32.74 35.145 32.65 34.6 2653300 34.6 up up correct
TXMD.US TherapeuticsMD Inc 20260624 0 2.01 2.04 1.99 2.01 22400 2.01
TXN.US Texas Instruments Incorporated 20260624 0 303.13 307.82 300.07 303.11 8761600 303.11 down down correct
TXRH.US Texas Roadhouse Inc 20260624 0 180.73 187.45 180.08 187.02 1014000 187.02 up up correct
TYRA.US Tyra Biosciences Inc 20260624 0 30.01 31.21 29.68 30.37 633658 30.37 up up correct
TZOO.US Travelzoo 20260624 0 11.17 11.71 10.68 10.72 154700 10.72 down down correct
UAL.US United Airlines Holdings Inc 20260624 0 124.21 130.6 123.14 130.54 10086800 130.54 up up correct
UBCP.US United Bancorp Inc 20260624 0 16 16.05 15.58 16 24200 16
UBOH.US United Bancshares Inc 20260624 0 38 38 38 38 0 38
UBSI.US United Bankshares Inc 20260624 0 45.2 45.8 45.16 45.68 1466200 45.68 up up correct
UCL.US uCloudlink Group Inc 20260624 0 1 1 1 1 475 1
UCTT.US Ultra Clean Holdings Inc 20260624 0 112.99 113 106.02 108.42 1437700 108.42 down up incorrect
UEIC.US Universal Electronics Inc 20260624 0 4.17 4.28 4.15 4.25 38017 4.25 up up correct
UFCS.US United Fire Group Inc 20260624 0 50.65 51.54 50.43 51.06 121200 51.06 up up correct
UFPI.US UFP Industries Inc 20260624 0 84.7 89.86 84.58 89.8 601300 89.8 up down incorrect
UFPT.US UFP Technologies Inc 20260624 0 234.06 243.32 232.1 242.95 233700 242.95 up down incorrect
UG.US United 20260624 0 7.35 7.41 7.11 7.19 8400 7.19 down up incorrect
UGRO.US urban 20260624 0 2.75 2.7999 2.6 2.66 78877 2.66 down up incorrect
UHAL.US AMERCO 20260624 0 63.03 64.35 63 64.09 282200 64.09 up down incorrect
UK.US Ucommune International Ltd 20260624 0 2.09 2.13 2.01 2.01 14900 2.01 down up incorrect
ULBI.US Ultralife Corporation 20260624 0 6.16 6.44 6.16 6.23 23700 6.23 up up correct
ULCC.US Frontier Group Holdings Inc 20260624 0 7.38 7.54 7.22 7.43 3836700 7.43 up up correct
ULH.US Universal Logistics Holdings Inc 20260624 0 14.68 15.39 14.49 15.13 49900 15.13 up up correct
ULTA.US Ulta Beauty Inc 20260624 0 465.9 481.74 459 478.93 1048100 478.93 up up correct
UMBF.US UMB Financial Corporation 20260624 0 139.83 141.98 139.41 141.47 790600 141.47 up up correct
UNB.US Union Bankshares Inc 20260624 0 24.9 25.76 24.51 24.98 22700 24.98 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260624 0 8.09 8.23 7.68 7.89 1122600 7.89 down down correct
UNIT.US Uniti Group Inc 20260624 0 11.52 11.63 11.295 11.32 2123600 11.32 down down correct
UNTY.US Unity Bancorp Inc 20260624 0 56.51 58.29 56.24 58.14 58700 58.14 up up correct
UONE.US Urban One Inc 20260624 0 5.62 5.82 5.45 5.46 24400 5.46 down down correct
UONEK.US Urban One Inc 20260624 0 4.67 4.84 4.18 4.3 5600 4.3 down down correct
UPC.US Universe Pharmaceuticals INC 20260624 0 3 3 2.73 2.95 11031 2.95 down down correct
UPLD.US Upland Software Inc 20260624 0 4.67 4.915 4.42 4.48 37200 4.48 down down correct
UPST.US Upstart Holdings Inc 20260624 0 31.67 33.99 31.42 32.65 4795600 32.65 up up correct
UPWK.US Upwork Inc 20260624 0 8.2 8.55 8.2 8.22 3124300 8.22 up up correct
URBN.US Urban Outfitters Inc 20260624 0 70.73 73.09 70.73 72.32 995300 72.32 up up correct
URGN.US UroGen Pharma Ltd 20260624 0 35.11 36.08 34.61 35.42 581800 35.42 up up correct
UROY.US Uranium Royalty Corp 20260624 0 2.89 2.89 2.73 2.78 1662100 2.78 down down correct
USAU.US U.S. Gold Corp 20260624 0 14.96 15.08 14.08 14.42 350700 14.42 down up incorrect
USCB.US US Century Bank 20260624 0 19.79 20.06 19.75 19.98 114900 19.98 up up correct
USEG.US U.S. Energy Corp 20260624 0 1.06 1.07 1 1 2457429 1 down down correct
USIO.US Usio Inc 20260624 0 1.98 2.23 1.98 2.16 431900 2.16 up up correct
USLM.US United States Lime & Minerals Inc 20260624 0 106.2 107.38 105.04 107.18 177423 107.18 up up correct
USQIX.US USQ Core Real Estate Fund 20260624 0 14.09 14.09 14.09 14.09 0 14.09
UTHR.US United Therapeutics Corporation 20260624 0 544.94 555 544.06 549.9 377600 549.9 up up correct
UTMD.US Utah Medical Products Inc 20260624 0 65.78 67.72 65.55 66.47 11269 66.47 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260624 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260624 0 2.35 2.52 2.23 2.35 87300 2.35
UVSP.US Univest Financial Corporation 20260624 0 42.89 43.67 41.98 43.38 249800 43.38 up up correct
UXIN.US Uxin Limited 20260624 0 1.62 1.68 1.57 1.58 312600 1.58 down down correct
VABK.US Virginia National Bankshares Corporation 20260624 0 44.6 46.1623 44.6 45.23 12433 45.23 up down incorrect
VALN.US Valneva SE 20260624 0 5.35 5.37 5.23 5.23 7000 5.23 down down correct
VALU.US Value Line Inc 20260624 0 35.35 35.54 34.75 34.85 4100 34.85 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260624 0 0.015 0.015 0 0 383 0 down down correct
VBNK.US VersaBank Common Shares 20260624 0 18.98 19.45 18.92 19.25 96800 19.2346 up up correct
VC.US Visteon Corporation 20260624 0 115.67 118.3 115.22 118.16 655300 118.16 up up correct
VCEL.US Vericel Corporation 20260624 0 40.78 42.13 40.55 41.69 779700 41.69 up up correct
VCMIX.US Versus Capital Multi 20260624 0 23.53 23.53 23.53 23.53 0 23.292
VCNX.US Vaccinex Inc 20260624 0 0.83 0.83 0.83 0.83 0 0.83
VCRRX.US Versus Capital Real Assets Fund LLC 20260624 0 28.95 28.95 28.95 28.95 0 28.95
VCTR.US Victory Capital Holdings Inc 20260624 0 86.62 86.62 83.015 83.475 533800 83.475 down down correct
VCYT.US Veracyte Inc 20260624 0 54.45 58.05 54.44 56.76 1304400 56.76 up up correct
VECO.US Veeco Instruments Inc 20260624 0 74.42 74.61 69.36 71.16 1191900 71.16 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260624 0 5.5 5.625 5 5.1 80800 5.1 down down correct
VELO.US Velocity Acquisition Corp 20260624 0 20.37 20.37 17.8 18.05 3465500 18.05 down down correct
VEON.US VEON Ltd 20260624 0 50.84 51.99 50.5 51.56 63000 51.56 up up correct
VERA.US Vera Therapeutics Inc 20260624 0 38.27 40.13 38.18 39.51 2532000 39.51 up up correct
VERB.US Verb Technology Company Inc 20260624 0 2.93 2.95 2.55 2.57 516662 2.57 down down correct
VERI.US Veritone Inc 20260624 0 1.42 1.43 1.33 1.34 2156600 1.34 down down correct
VERU.US Veru Inc 20260624 0 3 3.08 2.92 2.97 262400 2.97 down down correct
VERX.US Vertex Inc 20260624 0 10.83 11.37 10.83 11.13 1198000 11.13 up up correct
VFF.US Village Farms International Inc 20260624 0 1.87 1.905 1.84 1.84 644527 1.84 down down correct
VFLEX.US VFLEX 20260624 0 27.77 27.77 27.77 27.77 0 27.608
VG.US Vonage Holdings Corp 20260624 0 10.92 11.1 10.31 10.51 14867300 10.51 down down correct
VIA.US Via Renewables Inc 20260624 0 14.82 15.45 14.665 15.1 832400 15.1 up up correct
VIASP.US Via Renewables Inc 20260624 0 25.57 25.57 25.56 25.57 4788 24.9142
VIAV.US Viavi Solutions Inc 20260624 0 49.39 50.75 48.01 49.41 7025300 49.41 up down incorrect
VICR.US Vicor Corporation 20260624 0 334.9 342 313 322.28 645800 322.28 down down correct
VINC.US Vincerx Pharma Inc 20260624 0 0.0127 0.0127 0.0127 0.0127 950 0.0127
VINP.US Vinci Partners Investments Ltd 20260624 0 9.697 9.9 9.52 9.56 47180 9.56 down down correct
VIOT.US Viomi Technology Co. Ltd 20260624 0 0.82 0.86 0.82 0.85 100600 0.85 up up correct
VIR.US Vir Biotechnology Inc 20260624 0 10.23 10.385 9.94 9.95 2369400 9.95 down down correct
VIRC.US Virco Mfg. Corporation 20260624 0 6.21 6.85 6.11 6.75 130800 6.75 up up correct
VIRT.US Virtu Financial Inc 20260624 0 63.01 63.78 61.43 62.35 1328200 62.35 down down correct
VISL.US Vislink Technologies Inc 20260624 0 2.99 2.99 2.99 2.99 300 2.99
VITL.US Vital Farms Inc 20260624 0 10.75 11.155 10.635 11.11 1989800 11.11 up up correct
VIVE.US Viveve Medical Inc 20260624 0 0.0002 0.0002 0.0002 0.0002 2001 0.0002
VIVO.US Meridian Bioscience Inc 20260624 0 5.61 5.74 5.25 5.52 998300 5.52 down up incorrect
VKTX.US Viking Therapeutics Inc 20260624 0 35.63 38.08 35.03 37.87 5579500 37.87 up up correct
VLGEA.US Village Super Market Inc 20260624 0 42.26 43.25 41.82 43.02 56400 42.7678 up up correct
VLN.US WT 20260624 0 0.051 0.051 0.02 0.0306 60476 0.0306 down down correct
VLY.US Valley National Bancorp 20260624 0 14.41 14.62 14.35 14.61 7197600 14.61 up up correct
VLYPO.US Valley National Bancorp 20260624 0 24.76 24.81 24.75 24.81 1000 24.81 up up correct
VLYPP.US Valley National Bancorp 20260624 0 24.74 24.74 24.7 24.73 900 24.73 down down correct
VMAR.US Vision Marine Technologies Inc 20260624 0 2.3 2.3 1.82 1.96 1672000 1.96 down down correct
VMD.US Viemed Healthcare Inc 20260624 0 11.01 11.57 11.01 11.47 533300 11.47 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260624 0 5.97 6.1 5.87 5.9 821900 5.9 down up incorrect
VNET.US 21Vianet Group Inc 20260624 0 8.3 8.33 8.08 8.15 2997400 8.15 down up incorrect
VNO.US PO 20260624 0 14.85 14.85 14.55 14.69 39742 14.69 down up incorrect
VNOM.US Viper Energy Partners LP 20260624 0 43.09 43.69 42.88 43.32 1824600 43.32 up down incorrect
VOD.US Vodafone Group Plc 20260624 0 14 14.01 13.8 13.81 2861000 13.81 down up incorrect
VOR.US Vor Biopharma Inc 20260624 0 14.85 15.03 14.22 14.48 742300 14.48 down down correct
VRA.US Vera Bradley Inc 20260624 0 3.84 3.89 3.82 3.86 111700 3.86 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260624 0 5.66 6.12 5.66 5.85 24100 5.85 up up correct
VRDN.US Viridian Therapeutics Inc 20260624 0 17.5 17.775 17.16 17.32 1269000 17.32 down down correct
VREX.US Varex Imaging Corporation 20260624 0 10.6 10.98 10.34 10.37 274700 10.37 down down correct
VRM.US Vroom Inc 20260624 0 8.89 10.277 8.16 9.36 38700 9.36 up up correct
VRME.US VerifyMe Inc 20260624 0 0.6173 0.6208 0.59 0.6179 24200 0.6179 up up correct
VRNS.US Varonis Systems Inc 20260624 0 36.35 37.45 35.35 37.29 3859600 37.29 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260624 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260624 0 4.38 4.485 4.345 4.39 6136000 4.39 up up correct
VRSK.US Verisk Analytics Inc 20260624 0 175.81 180.65 174.29 180.06 3002100 180.06 up up correct
VRSN.US VeriSign Inc 20260624 0 246.74 254.3 245.79 252.08 1133800 252.08 up up correct
VRTS.US Virtus Investment Partners Inc 20260624 0 142.2 142.64 138.55 138.61 96100 138.61 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260624 0 471.38 480.86 469.93 475.2 1550000 475.2 up up correct
VS.US Versus Systems Inc 20260624 0 1.22 1.3 1.22 1.23 26600 1.23 up up correct
VSAT.US Viasat Inc 20260624 0 63.3 63.9 61.35 62.23 1967200 62.23 down down correct
VSEC.US VSE Corporation 20260624 0 215 224.63 212.1 217.68 535517 217.5756 up up correct
VSTM.US Verastem Inc 20260624 0 4.2 4.4 3.83 3.85 2975400 3.85 down down correct
VTGN.US VistaGen Therapeutics Inc 20260624 0 0.62 0.67 0.61 0.66 546800 0.66 up up correct
VTRS.US Viatris Inc 20260624 0 15.9 16.1 15.81 15.93 9105000 15.93 up down incorrect
VTSI.US VirTra Inc 20260624 0 3.25 3.261 3.15 3.2 58700 3.2 down up incorrect
VTVT.US vTv Therapeutics Inc 20260624 0 35.58 36.03 34.5 35.74 60200 35.74 up down incorrect
VUZI.US Vuzix Corporation 20260624 0 3.07 3.14 2.78 2.81 1605000 2.81 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260624 0 0.479 0.479 0.44 0.441 269800 0.441 down down correct
VXRT.US Vaxart Inc 20260624 0 0.52 0.55 0.5 0.52 156200 0.52
VYGR.US Voyager Therapeutics Inc 20260624 0 3.68 3.81 3.66 3.68 639400 3.68
VYNE.US VYNE Therapeutics Inc 20260624 0 0.66 0.6765 0.6506 0.6506 162544 0.3674 down down correct
WABC.US Westamerica Bancorporation 20260624 0 58.8 59.64 58.595 59.15 289977 59.15 up up correct
WAFD.US Washington Federal Inc 20260624 0 37.1 37.76 37.02 37.74 704000 37.74 up up correct
WAFDP.US Washington Federal Inc 20260624 0 16.59 16.66 16.51 16.595 21800 16.2926 up up correct
WAFU.US Wah Fu Education Group Limited 20260624 0 1.655 1.655 1.56 1.61 72400 1.61 down down correct
WAL.US PA 20260624 0 23.95 23.98 23.86 23.9128 15101 23.9128 down down correct
WALD.US Waldencast Acquisition Corp 20260624 0 1.6 1.625 1.515 1.53 399900 1.53 down down correct
WALDW.US Waldencast Acquisition Corp 20260624 0 0.045 0.045 0.045 0.045 0 0.045
WASH.US Washington Trust Bancorp Inc 20260624 0 35.73 36.04 35.7 36.01 154426 35.4572 up up correct
WATT.US Energous Corporation 20260624 0 24.45 24.45 22.66 23.05 170900 23.05 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260624 0 9 9.05 8.5 9.02 311100 9.02 up up correct
WB.US Weibo Corporation 20260624 0 7.28 7.36 7.27 7.29 905000 7.29 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260624 0 29.22 29.92 29.14 29.49 1128200 29.49 up down incorrect
WDAY.US Workday Inc 20260624 0 114.99 120.5 113.59 118.09 3327400 118.09 up down incorrect
WDC.US Western Digital Corporation 20260624 0 658.46 665 612.41 643.83 12214400 643.83 down up incorrect
WDFC.US WD 20260624 0 229.72 245.02 228 244.08 280500 243.1089 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260624 0 0.43 0.43 0.43 0.43 0 0.43
WEN.US The Wendy's Company 20260624 0 7.81 8.89 7.5 7.86 210481900 7.86 up down incorrect
WERN.US Werner Enterprises Inc 20260624 0 40.99 41.76 40.73 40.99 915346 40.8572
WEYS.US Weyco Group Inc 20260624 0 37.92 39.07 37.92 38.64 21100 38.64 up up correct
WFC.US PD 20260624 0 16.65 16.7 16.59 16.62 123518 16.62 down down correct
WFCF.US Where Food Comes From Inc 20260624 0 12.01 12.76 12 12.2 5200 12.2 up up correct
WFCPX.US Wells Fargo & Co Non 20260624 0 16.88 16.88 16.88 16.88 0 16.88
WFRD.US Weatherford International plc Ordinary Shares 20260624 0 87.4 87.715 83.93 84.49 2240000 84.49 down down correct
WHF.US WhiteHorse Finance Inc 20260624 0 6.62 6.66 6.47 6.53 46000 6.53 down down correct
WHLM.US Wilhelmina International Inc 20260624 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260624 0 2.78 3.55 2.2 2.43 527400 2.43 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260624 0 38.122 38.122 38 38 400 38 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260624 0 8.81 12.08 8.81 10.03 29300 10.03 up up correct
WILC.US G. Willi 20260624 0 32.98 32.98 31.76 32 900 32 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260624 0 1.52 1.54 1.49 1.52 93200 1.52
WINA.US Winmark Corporation 20260624 0 407.85 431.11 404.97 430.25 43800 430.25 up up correct
WING.US Wingstop Inc 20260624 0 152.46 160.29 152.46 155.79 1238200 155.79 up up correct
WINT.US Windtree Therapeutics Inc 20260624 0 0.02 0.02 0.02 0.02 65300 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260624 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260624 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260624 0 40.21 42.76 40.16 42.6 1372800 42.6 up up correct
WKEY.US WISeKey International Holding AG 20260624 0 7.57 7.58 7.01 7.23 93200 7.23 down down correct
WKHS.US Workhorse Group Inc 20260624 0 2.81 2.88 2.71 2.76 119300 2.76 down down correct
WKSP.US Worksport Ltd. Common Stock 20260624 0 0.826 1.27 0.821 1.03 38539400 1.03 up up correct
WLDN.US Willdan Group Inc 20260624 0 82.29 82.89 80.22 80.73 263100 80.73 down down correct
WLFC.US Willis Lease Finance Corporation 20260624 0 214.81 228.7199 210.525 216.27 748009 72.0899 up up correct
WMG.US Warner Music Group Corp 20260624 0 27.53 27.845 26.84 26.93 1863900 26.93 down up incorrect
WNEB.US Western New England Bancorp Inc 20260624 0 14.1 14.34 13.94 14.21 45500 14.21 up down incorrect
WNW.US Wunong Net Technology Company Limited 20260624 0 3.66 3.84 3.451 3.76 2772500 3.76 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20260624 0 2.52 2.63 2.52 2.59 2426400 2.59 up down incorrect
WORX.US SCWorx Corp 20260624 0 0.7 0.723 0.594 0.6 19100 0.6 down up incorrect
WPRT.US Westport Fuel Systems Inc 20260624 0 2.05 2.29 2 2.16 587500 2.16 up down incorrect
WRAP.US Wrap Technologies Inc 20260624 0 1.17 1.211 1.11 1.12 185500 1.12 down up incorrect
WRLD.US World Acceptance Corporation 20260624 0 185.15 195.07 184.25 194.76 117800 194.76 up up correct
WSBC.US WesBanco Inc 20260624 0 37.28 38.09 36.92 37.86 1781900 37.86 up up correct
WSBF.US Waterstone Financial Inc 20260624 0 19.64 19.89 19.55 19.78 69700 19.6122 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260624 0 28.01 28.87 27.59 28.85 1561400 28.85 up up correct
WSFS.US WSFS Financial Corporation 20260624 0 76.04 77.33 75.76 76.62 574500 76.62 up up correct
WTBA.US West Bancorporation Inc 20260624 0 25.77 26.21 25.71 26.07 57500 26.07 up up correct
WTER.US The Alkaline Water Company Inc 20260624 0 0.054 0.055 0.045 0.05 88470 0.05 down down correct
WTFC.US Wintrust Financial Corporation 20260624 0 157.73 160.81 157.71 159.81 635200 159.81 up up correct
WTW.US Weight Watchers International Inc 20260624 0 258.55 262.79 257.56 261.5 532800 260.5516 up up correct
WVE.US Wave Life Sciences Ltd 20260624 0 6.06 6.18 5.93 5.95 3943400 5.95 down down correct
WVFC.US WVS Financial Corp 20260624 0 14.84 14.84 14.84 14.84 400 14.84
WVVI.US Willamette Valley Vineyards Inc 20260624 0 2.62 2.62 2.51 2.51 7900 2.51 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260624 0 2.55 2.55 2.4 2.46 4500 2.46 down down correct
WW.US WW International Inc 20260624 0 18.33 18.69 17.01 17.55 144200 17.55 down down correct
WWD.US Woodward Inc 20260624 0 429.04 438.83 424.29 432.8 510200 432.8 up up correct
WYNN.US Wynn Resorts Limited 20260624 0 104.15 106.25 103.59 103.75 1245300 103.75 down down correct
XAIR.US Beyond Air Inc 20260624 0 0.487 0.52 0.465 0.479 28320 9.58 down down correct
XBIO.US Xenetic Biosciences Inc 20260624 0 2.887 2.97 2.855 2.9 20500 2.9 up up correct
XBIT.US XBiotech Inc 20260624 0 2.32 2.35 2.31 2.34 38062 2.34 up up correct
XCAPX.US ACAP Strategic Fund 20260624 0 31.92 31.92 31.92 31.92 0 31.92
XCUR.US Exicure Inc 20260624 0 2.96 2.989 2.66 2.69 31200 2.69 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260624 0 24.38 24.38 24.38 24.38 0 24.38
XEL.US Xcel Energy Inc 20260624 0 81 81.74 80.35 81.47 4135800 81.47 up up correct
XELA.US Exela Technologies Inc 20260624 0 0.002 0.002 0.002 0.002 500 0.002
XELB.US Xcel Brands Inc 20260624 0 2 2.07 1.8702 1.91 108700 1.91 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260624 0 54.61 56.55 54.61 55.58 1425200 55.58 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260624 0 7.28 7.51 7.28 7.4 1741700 7.4 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260624 0 4.05 4.17 3.995 4.09 686400 4.09 up up correct
XGN.US Exagen Inc 20260624 0 4.4 4.56 4.37 4.52 122200 4.52 up up correct
XILSX.US Pioneer ILS Interval Fund 20260624 0 10.48 10.48 10.48 10.48 0 10.48
XLO.US Xilio Therapeutics Inc. Common Stock 20260624 0 8.94 9.088 8.91 9.01 17800 9.01 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260624 0 91.96 94.84 90.66 91.68 471300 91.68 down down correct
XNCR.US Xencor Inc 20260624 0 14.28 14.95 14.28 14.45 825398 14.45 up up correct
XNET.US Xunlei Limited 20260624 0 4.86 5.03 4.8 4.86 306100 4.86
XOMA.US XOMA Corporation 20260624 0 41.81 42.18 41.81 42.15 164700 42.15 up up correct
XOMAO.US XOMA Corporation 20260624 0 25.44 25.45 25.44 25.44 3900 24.9175
XOMAP.US XOMA Corporation 20260624 0 25.46 25.48 25.46 25.475 5400 24.9367 up up correct
XONE.US The ExOne Company 20260624 0 49.33 49.34 49.32 49.34 37090 49.1931 up up correct
XOS.US Xos Inc 20260624 0 3.16 3.28 2.96 2.96 262300 2.96 down down correct
XOSWW.US Xos Equity Warrants 20260624 0 0.004 0.004 0.0031 0.004 651 0.004
XP.US XP Inc 20260624 0 15.7 15.845 15.52 15.56 4495100 15.56 down down correct
XPEL.US XPEL Inc 20260624 0 46.25 47 45.463 45.84 271900 45.84 down down correct
XPER.US Xperi Holding Corporation 20260624 0 8.08 8.24 7.78 7.85 724900 7.85 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260624 0 5.44 5.44 5.44 5.44 0 5.4049
XRAY.US DENTSPLY SIRONA Inc 20260624 0 10.35 10.71 10.34 10.52 4795600 10.52 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260624 0 2.0663 2.17 2.0663 2.11 2001 2.11 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260624 0 3.1 3.2 3.05 3.14 2427500 3.1152 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260624 0 9.22 9.22 9.22 9.22 0 9.1747
XSICX.US Voya Senior Income Fund Class 20260624 0 9.19 9.19 9.19 9.19 0 9.149
XSIIX.US ING Senior Incm Fd 20260624 0 9.18 9.18 9.18 9.18 0 9.1329
XSIWX.US ING Senior Incm Fd 20260624 0 9.23 9.23 9.23 9.23 0 9.183
XSLCX.US Invesco Senior Loan Fund Class 20260624 0 5.44 5.44 5.44 5.44 0 5.4059
XTLB.US XTL Biopharmaceuticals Ltd 20260624 0 2.74 2.7884 2.52 2.7884 5805 2.7884 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260624 0 4.65 4.89 4.65 4.78 33700 4.78 up up correct
YI.US 111 Inc 20260624 0 4.26 4.5 4.01 4.01 19100 4.01 down down correct
YJ.US Yunji Inc 20260624 0 1.5 1.579 1.5 1.579 1700 1.579 up up correct
YORW.US The York Water Company 20260624 0 30.38 30.55 30.24 30.43 84563 30.205 up up correct
YQ.US 17 Education & Technology Group Inc 20260624 0 2.08 2.15 1.96 2.08 5400 2.08
YTRA.US Yatra Online Inc 20260624 0 0.892 0.95 0.88 0.95 31300 0.95 up down incorrect
Z.US Zillow Group Inc 20260624 0 30.62 31.83 30.45 30.54 3744600 30.54 down down correct
ZBRA.US Zebra Technologies Corporation 20260624 0 238.62 249.87 237 247.78 1002900 247.78 up up correct
ZCMD.US Zhongchao Inc 20260624 0 0.1567 0.1567 0.1367 0.1367 266400 0.41 down down correct
ZD.US Ziff Davis Inc. 20260624 0 46.44 48.39 46.05 48.18 788600 48.18 up up correct
ZG.US Zillow Group Inc 20260624 0 30.81 31.9 30.49 30.5 1737100 30.5 down down correct
ZION.US Zions Bancorporation National Association 20260624 0 68.49 69.08 68.22 68.3 1863000 68.3 down down correct
ZIONP.US Zions Bancorporation National Association 20260624 0 18.4243 18.5 18.4243 18.46 1528 18.46 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260624 0 3.7 4.32 3.68 4.32 2000 4.32 up up correct
ZKIN.US ZK International Group Co. Ltd 20260624 0 1.57 1.58 1.387 1.49 7200 1.49 down down correct
ZLAB.US Zai Lab Limited 20260624 0 18.45 18.72 18.21 18.37 1132600 18.37 down down correct
ZM.US Zoom Video Communications Inc 20260624 0 85.22 87.37 84.98 85.47 3865100 85.47 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260624 0 3.68 3.98 3.675 3.97 1625200 3.97 up up correct
ZS.US Zscaler Inc 20260624 0 125.45 130.5 124.5 127.27 2340200 127.27 up up correct
ZUMZ.US Zumiez Inc 20260624 0 18.02 19.16 18.01 19.11 245900 19.11 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260624 0 18.01 23.78 12.1 23.78 133918 23.78 up down incorrect

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