CollectAI

close-nasdaq_stocks

2026/06/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260625 0 6.55 6.55 6.55 6.55 0 6.518
AACG.US ATA Creativity Global 20260625 0 1.01 1.01 0.95 0.97 6400 0.97 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260625 0 9.95 9.95 9.95 9.95 0 9.95
AACIU.US Armada Acquisition Corp. I Unit 20260625 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260625 0 20.04 20.04 20.04 20.04 0 19.892
AAL.US American Airlines Group Inc 20260625 0 17.49 18.04 17.31 17.57 203384600 17.57 up up correct
AAME.US Atlantic American Corporation 20260625 0 1.75 1.76 1.68 1.68 31900 1.68 down up incorrect
AAOI.US Applied Optoelectronics Inc 20260625 0 151.19 152.4 134.31 138.54 13301900 138.54 down up incorrect
AAON.US AAON Inc 20260625 0 134.53 138.73 131.82 133.26 711100 133.26 down down correct
AAPL.US Apple Inc 20260625 0 287.4 288.8 273.75 275.15 107013700 275.15 down down correct
AATC.US Image Sensing Systems Inc 20260625 0 5.39 5.4 5.27 5.27 8300 5.27 down down correct
ABCB.US Ameris Bancorp 20260625 0 89.04 91.2 89.04 90.43 558200 90.2298 up up correct
ABCL.US AbCellera Biologics Inc 20260625 0 6.11 6.86 6.09 6.66 11981800 6.66 up up correct
ABEO.US Abeona Therapeutics Inc 20260625 0 5.65 5.75 5.54 5.56 1585900 5.56 down down correct
ABNB.US Airbnb Inc 20260625 0 144.5 145.342 141.45 141.88 3032300 141.88 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260625 0 2.32 2.349 2.2 2.21 377700 2.21 down up incorrect
ABR.US PF 20260625 0 22.51 22.57 22.33 22.55 27064 22.166 up down incorrect
ABSI.US Absci Corporation Common Stock 20260625 0 11 11.25 9.32 10.21 13216200 10.21 down down correct
ABUS.US Arbutus Biopharma Corporation 20260625 0 4.46 4.5 4.315 4.41 2768907 4.41 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260625 0 1.36 1.58 1.34 1.45 354400 1.45 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260625 0 23.28 24.11 23.28 23.72 1491600 23.72 up up correct
ACB.US Aurora Cannabis Inc 20260625 0 2.86 2.86 2.75 2.76 982200 2.76 down down correct
ACET.US Adicet Bio Inc 20260625 0 8.25 8.3 7.88 7.9 88600 7.9 down down correct
ACGL.US Arch Capital Group Ltd 20260625 0 95.12 96.11 93.83 94.33 1592900 94.33 down down correct
ACGLN.US Arch Capital Group Ltd 20260625 0 15.89 16.01 15.82 15.91 115200 15.91 up up correct
ACGLO.US Arch Capital Group Ltd 20260625 0 18.86 18.927 18.765 18.87 39000 18.87 up up correct
ACHC.US Acadia Healthcare Company Inc 20260625 0 25.37 26.35 25.1 26.24 3693800 26.24 up up correct
ACHV.US Achieve Life Sciences Inc 20260625 0 5.25 6 5.24 5.7 3803900 5.7 up up correct
ACIU.US AC Immune SA 20260625 0 2.55 2.55 2.425 2.45 173467 2.45 down down correct
ACIW.US ACI Worldwide Inc 20260625 0 45.89 47.14 45.65 46.66 609500 46.66 up up correct
ACLS.US Axcelis Technologies Inc 20260625 0 178.17 180.93 169.07 180.7 605900 180.7 up down incorrect
ACMR.US ACM Research Inc 20260625 0 107.17 108.87 98.45 106.86 1750400 106.86 down down correct
ACNB.US ACNB Corporation 20260625 0 58.2 58.8 56.925 58.39 58987 58.39 up up correct
ACRS.US Aclaris Therapeutics Inc 20260625 0 4.77 4.97 4.76 4.91 1329304 4.91 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20260625 0 43.91 44.95 43.91 44.64 311500 44.64 up up correct
ACTG.US Acacia Research Corporation 20260625 0 4.7 4.75 4.69 4.7 129668 4.7
ACVA.US ACV Auctions Inc 20260625 0 6.53 6.72 6.45 6.57 2427200 6.57 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260625 0 1.47 1.515 1.42 1.42 54070 1.42 down down correct
ADAG.US Adagene Inc 20260625 0 4 4.45 3.95 4.12 313600 4.12 up up correct
ADBE.US Adobe Inc 20260625 0 193 199.3 191.8 193.41 6957500 193.41 up up correct
ADC.US PA 20260625 0 17.11 17.2178 17.1 17.15 15401 17.0609 up up correct
ADI.US Analog Devices Inc 20260625 0 424.25 431.87 412.35 417.93 6440800 417.93 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260625 0 2.45 2.6 2.44 2.58 112400 2.58 up up correct
ADMA.US ADMA Biologics Inc 20260625 0 8.73 9.04 8.6 8.72 3583600 8.72 down down correct
ADP.US Automatic Data Processing Inc 20260625 0 219.48 225.29 216.04 216.31 2286300 216.31 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260625 0 4.9013 5.16 4.8825 5.0625 3961100 20.25 up up correct
ADSK.US Autodesk Inc 20260625 0 189.07 194.31 189 189.73 2459500 189.73 up up correct
ADTN.US ADTRAN Inc 20260625 0 14.08 14.29 13.32 14.04 1280400 14.04 down down correct
ADTX.US Aditxt Inc 20260625 0 0.0048 0.0049 0.0021 0.0023 362990312 0.0023 down down correct
ADUS.US Addus HomeCare Corporation 20260625 0 97.2 98.99 96.56 96.86 166900 96.86 down down correct
ADV.US Advantage Solutions Inc 20260625 0 43.08 45 41.66 42.1 203300 42.1 down down correct
ADXN.US Addex Therapeutics Ltd 20260625 0 6.06 6.06 5.61 5.94 6800 5.94 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260625 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260625 0 1.06 1.07 1.01 1.02 100100 1.02 down down correct
AEHR.US Aehr Test Systems 20260625 0 102.6 102.6 91.48 98.79 1039200 98.79 down down correct
AEI.US Alset EHome International Inc 20260625 0 1.385 1.385 1.25 1.25 35122 1.25 down down correct
AEIS.US Advanced Energy Industries Inc 20260625 0 378.89 378.9 361.37 375.15 620500 375.15 down down correct
AEMD.US Aethlon Medical Inc 20260625 0 1.22 1.26 0.86 0.89 549700 0.89 down down correct
AEP.US American Electric Power Company Inc 20260625 0 135.23 137.54 135.01 137 4483400 137 up down incorrect
AEYE.US AudioEye Inc 20260625 0 6.08 6.15 5.96 5.98 82200 5.98 down down correct
AFBI.US Affinity Bancshares Inc 20260625 0 22.56 22.56 22.54 22.55 10800 22.55 down down correct
AFCG.US AFC Gamma Inc 20260625 0 3.16 3.22 3.125 3.17 58700 3.1211 up up correct
AFIB.US Acutus Medical Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
AFRM.US Affirm Holdings Inc 20260625 0 78.13 79.2 76.09 76.85 3669800 76.85 down down correct
AFYA.US Afya Limited 20260625 0 14.64 14.85 14.56 14.73 109400 14.73 up down incorrect
AGEN.US Agenus Inc 20260625 0 2.97 3.05 2.85 2.88 594200 2.88 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260625 0 36.23 37.26 35.79 36.2 773300 36.2 down down correct
AGMH.US AGM Group Holdings Inc 20260625 0 1.08 1.1 1.04 1.04 22900 1.04 down down correct
AGNC.US AGNC Investment Corp 20260625 0 10.5 10.65 10.46 10.62 12971700 10.5041 up up correct
AGNCM.US AGNC Investment Corp 20260625 0 25.035 25.07 24.81 24.98 19321 24.4574 down down correct
AGNCN.US AGNC Investment Corp 20260625 0 25.71 25.89 25.66 25.66 36000 25.0871 down down correct
AGNCO.US AGNC Investment Corp 20260625 0 25.53 25.537 25.41 25.45 25100 24.8839 down down correct
AGNCP.US AGNC Investment Corp. 20260625 0 25.18 25.1899 25.028 25.04 45355 24.4892 down down correct
AGYS.US Agilysys Inc 20260625 0 92.04 98.46 91.48 97.51 762300 97.51 up down incorrect
AHCO.US AdaptHealth Corp 20260625 0 10.04 10.15 9.76 10.02 2068500 10.02 down up incorrect
AIHS.US Senmiao Technology Limited 20260625 0 1.46 1.48 1.35 1.46 29300 1.46
AIP.US Arteris Inc. Common Stock 20260625 0 42.995 44.07 40.69 43.59 750634 43.59 up up correct
AIRG.US Airgain Inc 20260625 0 6.22 6.3 6.112 6.16 59900 6.16 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260625 0 4.56 4.674 4.37 4.42 636700 4.42 down up incorrect
AIRT.US Air T Inc 20260625 0 22.1101 22.1101 22.1101 22.1101 278 22.1101
AIRTP.US Air T Inc 20260625 0 19.1 19.1 19.1 19.1 100 19.1
AKAM.US Akamai Technologies Inc 20260625 0 121.57 121.57 112.19 112.89 4592400 112.89 down down correct
AKBA.US Akebia Therapeutics Inc 20260625 0 1.04 1.08 1.03 1.04 3211400 1.04
AKTS.US Akoustis Technologies Inc 20260625 0 29.9 33.528 29.86 31.15 859900 31.15 up up correct
AKTX.US Akari Therapeutics Plc 20260625 0 10.52 11.09 9.5 9.52 137900 9.52 down down correct
ALCO.US Alico Inc 20260625 0 40.63 40.63 40 40.39 12509 40.3413 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260625 0 1.94 1.96 1.755 1.8 2047700 1.8 down down correct
ALEC.US Alector Inc 20260625 0 1.79 2.02 1.745 1.85 2828249 1.85 up up correct
ALF.US Alfi Inc 20260625 0 10.88 10.88 10.88 10.88 200 10.88
ALGM.US Allegro MicroSystems Inc 20260625 0 58.41 60.8 55.65 60.16 3602900 60.16 up up correct
ALGN.US Align Technology Inc 20260625 0 172.99 176.7 171.54 175.71 850500 175.71 up up correct
ALGS.US Aligos Therapeutics Inc 20260625 0 5.63 5.793 5.48 5.5 53600 5.5 down down correct
ALGT.US Allegiant Travel Company 20260625 0 108.05 114.02 107.88 110.05 928900 110.05 up down incorrect
ALHC.US Alignment Healthcare Inc 20260625 0 21.815 22.99 21.67 22.71 5281100 22.71 up down incorrect
ALKS.US Alkermes plc 20260625 0 50.7 53.69 50.01 52.83 3249300 52.83 up up correct
ALKT.US Alkami Technology Inc 20260625 0 15.92 16.55 15.75 15.84 2125300 15.84 down down correct
ALLO.US Allogene Therapeutics Inc 20260625 0 2.05 2.15 2.04 2.06 9354159 2.06 up up correct
ALLT.US Allot Ltd 20260625 0 7.28 7.515 7.23 7.4 288627 7.4 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260625 0 293.68 298.35 290.07 293.17 1128200 293.17 down down correct
ALOT.US AstroNova Inc 20260625 0 28.42 28.48 28.42 28.46 62400 28.46 up up correct
ALRM.US Alarm.com Holdings Inc 20260625 0 44.16 45.265 43.8 44.07 373800 44.07 down down correct
ALRS.US Alerus Financial Corporation 20260625 0 30.61 30.95 30.465 30.63 267993 30.41 up down incorrect
ALT.US Altimmune Inc 20260625 0 2.96 2.995 2.86 2.87 2781400 2.87 down down correct
ALTO.US Alto Ingredients Inc 20260625 0 5.08 5.11 4.89 4.98 1479607 4.98 down down correct
ALXO.US ALX Oncology Holdings Inc 20260625 0 1.81 1.905 1.735 1.79 936798 1.79 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260625 0 1.32 1.37 1.24 1.29 205400 1.29 down down correct
AMAL.US Amalgamated Financial Corp 20260625 0 45.5 46.05 45.33 45.8 157800 45.8 up up correct
AMAT.US Applied Materials Inc 20260625 0 637.74 669.22 609.7 668 16477800 668 up up correct
AMBA.US Ambarella Inc 20260625 0 65.67 65.87 61 64.11 986000 64.11 down down correct
AMCX.US AMC Networks Inc 20260625 0 9.68 9.77 9.39 9.45 366000 9.45 down down correct
AMD.US Advanced Micro Devices Inc 20260625 0 543.93 550.88 507 532.57 27031300 532.57 down down correct
AMGN.US Amgen Inc 20260625 0 350.06 359.1 350.06 352.82 2340900 352.82 up up correct
AMKR.US Amkor Technology Inc 20260625 0 88.29 88.34 80.32 85.62 6612600 85.62 down down correct
AMPG.US AmpliTech Group Inc 20260625 0 7.14 7.32 6.7 6.98 2043400 6.98 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260625 0 21 22 20.79 21.04 481265 21.04 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260625 0 6.67 7.005 6.54 6.76 1667200 6.76 up up correct
AMRN.US Amarin Corporation plc 20260625 0 16.54 16.97 16.3 16.35 84300 16.35 down down correct
AMSC.US American Superconductor Corporation 20260625 0 41.93 42.84 40.07 40.28 961300 40.28 down down correct
AMSF.US AMERISAFE Inc 20260625 0 32.27 32.46 31.78 31.83 139600 31.83 down down correct
AMST.US Amesite Inc 20260625 0 1.08 1.11 1.06 1.08 87500 1.08
AMTB.US Amerant Bancorp Inc 20260625 0 24.56 25.04 24.56 24.96 411700 24.96 up up correct
AMTX.US Aemetis Inc 20260625 0 1.69 1.75 1.565 1.61 1166800 1.61 down down correct
AMZN.US Amazon.com Inc 20260625 0 232.02 232.32 225.55 227.01 77674100 227.01 down down correct
ANAB.US AnaptysBio Inc 20260625 0 58.73 61.93 58.73 59.68 303600 59.68 up up correct
ANDE.US The Andersons Inc 20260625 0 70.7 71.33 69.83 71.15 188700 70.942 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260625 0 0.395 0.395 0.395 0.395 0 0.395
ANGI.US Angi Inc 20260625 0 5.29 5.39 5.02 5.08 580600 5.08 down down correct
ANGO.US AngioDynamics Inc 20260625 0 13 13.69 12.88 13.66 313300 13.66 up up correct
ANIK.US Anika Therapeutics Inc 20260625 0 14.74 14.9 14.59 14.62 43057 14.62 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260625 0 82.72 84.5 81.61 83.28 264600 83.28 up up correct
ANIX.US Anixa Biosciences Inc 20260625 0 2.8 2.83 2.58 2.62 296900 2.62 down up incorrect
ANNX.US Annexon Inc 20260625 0 5.35 5.555 5.05 5.15 3830600 5.15 down down correct
ANY.US Sphere 3D Corp 20260625 0 3.2 3.25 2.55 2.74 2644100 2.74 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260625 0 46.64 46.82 42.25 45.7 650600 45.7 down down correct
AOUT.US American Outdoor Brands Inc 20260625 0 10.4 10.5 9.79 9.91 172908 9.91 down down correct
APA.US APA Corporation 20260625 0 33.04 33.65 32.76 33.42 5179300 33.1864 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260625 0 9.1149 10.362 9.1149 10.3206 2438 10.3206 up up correct
APEI.US American Public Education Inc 20260625 0 52.13 53.69 51.7925 53.53 369760 53.53 up up correct
API.US Agora Inc 20260625 0 4.09 4.12 3.705 3.88 601129 3.88 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260625 0 3.77 3.813 3.765 3.7685 369 3.7685 down down correct
APM.US Aptorum Group Limited 20260625 0 0.08 0.0808 0.077 0.0777 51433 0.7765 down down correct
APOG.US Apogee Enterprises Inc 20260625 0 42.05 43.53 42.05 42.48 291300 42.1859 up up correct
APP.US AppLovin Corporation 20260625 0 450.97 451.81 418.46 445.93 4126500 445.93 down up incorrect
APPF.US AppFolio Inc 20260625 0 147.53 150.09 144.32 144.78 450700 144.78 down up incorrect
APPN.US Appian Corporation 20260625 0 20.5 21.165 20.24 20.63 732100 20.63 up up correct
APPS.US Digital Turbine Inc 20260625 0 10.1 10.49 9.82 10.16 4077100 10.16 up up correct
APRE.US Aprea Therapeutics Inc 20260625 0 0.844 0.844 0.78 0.79 23200 0.79 down down correct
APVO.US Aptevo Therapeutics Inc 20260625 0 4.7 4.775 4.545 4.58 11100 4.58 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260625 0 1.92 1.968 1.74 1.79 84667 1.79 down down correct
APYX.US Apyx Medical Corporation 20260625 0 4.15 4.24 4.02 4.17 110100 4.17 up up correct
AQB.US AquaBounty Technologies Inc 20260625 0 1.2 1.2 1.08 1.08 55000 1.08 down down correct
AQMS.US Aqua Metals Inc 20260625 0 3.02 3.035 2.845 2.88 67900 2.88 down down correct
AQST.US Aquestive Therapeutics Inc 20260625 0 4.9 4.9 4.16 4.465 5170500 4.465 down down correct
ARAY.US Accuray Incorporated 20260625 0 0.33 0.34 0.32 0.32 530500 0.32 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260625 0 0.6666 0.6817 0.6311 0.65 1574461 0.65 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260625 0 0.0344 0.0344 0.0249 0.0335 74112 0.0335 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260625 0 3.305 3.4 3.21 3.31 9800 3.31 up up correct
ARCB.US ArcBest Corporation 20260625 0 146.24 153.87 145.92 150.02 358500 150.02 up up correct
ARCC.US Ares Capital Corporation 20260625 0 17.93 18.05 17.82 17.99 3802000 17.99 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260625 0 7.01 7.2 6.8 6.82 336700 6.82 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260625 0 0.0004 0.0004 0.0004 0.0004 800 0.0004
ARDX.US Ardelyx Inc 20260625 0 6.283 6.39 6.04 6.06 2106400 6.06 down down correct
AREC.US American Resources Corporation 20260625 0 1.98 1.98 1.85 1.86 2398700 1.86 down down correct
ARGX.US argenx SE 20260625 0 862.82 895.742 862.82 888.65 531800 888.65 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260625 0 7.76 8.125 7.7 8.1 1529300 8.1 up up correct
ARKO.US Arko Corp 20260625 0 7.63 7.71 7.385 7.43 576500 7.43 down down correct
ARKR.US Ark Restaurants Corp 20260625 0 6.29 6.29 6.29 6.29 412 6.29
ARLP.US Alliance Resource Partners L.P 20260625 0 24.06 24.55 24.05 24.43 231400 24.43 up up correct
AROW.US Arrow Financial Corporation 20260625 0 39.97 40.35 39.2201 40.14 116604 40.14 up up correct
ARQQ.US Arqit Quantum Inc 20260625 0 26.74 29.15 25.04 27.32 907000 27.32 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260625 0 0.0565 0.0565 0.044 0.0515 107278 0.0515 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260625 0 27.41 28.38 26.63 26.69 1971900 26.69 down up incorrect
ARRY.US Array Technologies Inc 20260625 0 7.75 7.86 7.375 7.69 5757300 7.69 down down correct
ARTL.US Artelo Biosciences Inc 20260625 0 1.16 1.19 1.12 1.16 126617 1.16
ARTNA.US Artesian Resources Corporation 20260625 0 33.02 33.54 33.01 33.19 40470 33.19 up up correct
ARTW.US Art's 20260625 0 2.63 2.635 2.58 2.58 6087 2.58 down down correct
ARVN.US Arvinas Inc 20260625 0 8 8.17 7.95 8.03 575100 8.03 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260625 0 79.65 83.42 78.055 79.27 2430000 79.27 down down correct
ASLE.US AerSale Corporation 20260625 0 6.55 6.695 6.445 6.45 382500 6.45 down down correct
ASMB.US Assembly Biosciences Inc 20260625 0 25.58 25.95 24.01 24.26 271000 24.26 down down correct
ASML.US ASML Holding N.V 20260625 0 1855.5 1855.91 1777.04 1841.18 2199736 1841.18 down down correct
ASO.US Academy Sports and Outdoors Inc 20260625 0 51.12 51.66 47.8 48.43 2239404 48.43 down down correct
ASPC.US Alpha Capital Acquisition Company 20260625 0 10.9 10.9 10.9 10.9 3300 10.9
ASPCU.US Alpha Capital Acquisition Company 20260625 0 11.1 11.1 10.85 10.85 305 10.85 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260625 0 7.1 7.2 7 7 11775 7 down down correct
ASPU.US Aspen Group Inc 20260625 0 0.275 0.2828 0.271 0.2828 22094 0.2828 up up correct
ASRT.US Assertio Holdings Inc 20260625 0 23.5 23.5 23.5 23.5 0 23.5
ASRV.US AmeriServ Financial Inc 20260625 0 3.84 3.84 3.78 3.82 14481 3.82 down down correct
ASTC.US Astrotech Corporation 20260625 0 9.97 10.3665 9.402 10 179284 10 up up correct
ASTE.US Astec Industries Inc 20260625 0 59.83 63.06 59.67 61.74 236000 61.74 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260625 0 4 4.24 3.995 4.18 773441 4.18 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260625 0 0.03 0.03 0.026 0.03 12655 0.03
ASTS.US AST SpaceMobile Inc 20260625 0 68.76 68.76 63.72 65.62 22388500 65.62 down up incorrect
ASUR.US Asure Software Inc 20260625 0 7.94 8.23 7.66 7.7 194600 7.7 down down correct
ASYS.US Amtech Systems Inc 20260625 0 20.94 21.18 19.6 20.67 366900 20.67 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260625 0 4.15 4.815 4.15 4.58 11003300 4.58 up up correct
ATCX.US Atlas Technical Consultants Inc 20260625 0 3.94 4.24 3.8 3.8 5800 3.8 down down correct
ATEC.US Alphatec Holdings Inc 20260625 0 8.7 9.01 8.63 8.83 2275900 8.83 up up correct
ATER.US Aterian Inc 20260625 0 1.38 1.415 1.24 1.24 234600 1.24 down down correct
ATEX.US Anterix Inc 20260625 0 80.2 81.225 78.249 81 334595 81 up up correct
ATHE.US Alterity Therapeutics Limited 20260625 0 4.98 5.01 4.87 4.9 41800 4.9 down down correct
ATLC.US Atlanticus Holdings Corporation 20260625 0 105.55 111.42 105.29 108.27 247100 108.27 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260625 0 25.17 25.24 25.17 25.22 4800 24.8398 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260625 0 24.24 24.304 24.19 24.25 3600 24.25 up up correct
ATLO.US Ames National Corporation 20260625 0 30.71 30.82 30.08 30.27 48400 30.27 down down correct
ATMH.US All Things Mobile Analytic Inc 20260625 0 0.057 0.057 0.057 0.057 0 0.057
ATNI.US ATN International Inc 20260625 0 26.63 27.18 26.57 26.71 61700 26.4303 up down incorrect
ATOM.US Atomera Incorporated 20260625 0 7.71 7.76 6.93 7.31 660800 7.31 down down correct
ATOS.US Atossa Therapeutics Inc 20260625 0 1.77 1.78 1.7 1.77 143643 1.77
ATRA.US Atara Biotherapeutics Inc 20260625 0 10.58 11.21 10.13 10.22 67600 10.22 down down correct
ATRC.US AtriCure Inc 20260625 0 28.28 28.82 27.98 28.13 1038800 28.13 down down correct
ATRO.US Astronics Corporation 20260625 0 85.69 88.72 85.12 87.15 600500 87.15 up up correct
ATXI.US Avenue Therapeutics Inc 20260625 0 0.35 0.35 0.3055 0.3055 3117 0.3055 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260625 0 40.89 41.72 40.82 41.67 1007200 41.67 up up correct
AUBN.US Auburn National Bancorporation Inc 20260625 0 25.17 26.53 25.17 26.53 5500 26.53 up up correct
AUDC.US AudioCodes Ltd 20260625 0 9.17 9.24 8.96 9.01 104600 9.01 down down correct
AUID.US Ipsidy Inc. Common Stock 20260625 0 1.04 1.13 1.04 1.09 111068 1.09 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260625 0 18.72 18.92 17.47 17.55 2150000 17.55 down down correct
AUR.US Aurora Innovation Inc 20260625 0 6.28 6.298 5.91 6.24 23470900 6.24 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260625 0 7.06 7.34 6.845 6.86 336074 6.86 down down correct
AUROW.US Aurora Innovation Inc 20260625 0 0.2824 0.2824 0.2824 0.2824 279 0.2824
AUTL.US Autolus Therapeutics plc 20260625 0 1.61 1.68 1.58 1.59 606578 1.59 down down correct
AUUD.US Auddia Inc 20260625 0 1.3 1.3 1.25 1.26 181400 1.26 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260625 0 8.38 8.645 8.38 8.48 2056700 8.48 up up correct
AVAV.US AeroVironment Inc 20260625 0 141.1 141.1 135.2 136.68 1519800 136.68 down down correct
AVGO.US Broadcom Inc 20260625 0 386.58 388.8 372.7 378.91 23353700 378.91 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260625 0 4.49 4.56 4.3 4.35 295800 4.35 down up incorrect
AVNW.US Aviat Networks Inc 20260625 0 20.86 21.29 20.23 20.37 170300 20.37 down up incorrect
AVO.US Mission Produce Inc 20260625 0 12.07 12.195 11.8 11.85 1460918 11.85 down up incorrect
AVPT.US Avepoint Inc 20260625 0 10.34 10.56 10.155 10.35 2447900 10.35 up up correct
AVT.US Avnet Inc 20260625 0 89.84 91.77 88.6 90.81 1667400 90.81 up up correct
AVTX.US Avalo Therapeutics Inc 20260625 0 18.17 18.69 17.89 18 1689300 18 down down correct
AVXL.US Anavex Life Sciences Corp 20260625 0 2.58 2.58 2.46 2.465 939300 2.465 down down correct
AWRE.US Aware Inc 20260625 0 1.4 1.42 1.34 1.34 15800 1.34 down down correct
AXGN.US AxoGen Inc 20260625 0 42.54 44.57 42.24 44.49 1613200 44.49 up up correct
AXON.US Axon Enterprise Inc 20260625 0 454.5 466.63 443 444.73 828400 444.73 down down correct
AXSM.US Axsome Therapeutics Inc 20260625 0 238.83 244.67 236.595 237.33 1384200 237.33 down down correct
AXTI.US AXT Inc 20260625 0 73.58 73.58 64 69.06 9257000 69.06 down down correct
AYTU.US Aytu Biopharma Inc 20260625 0 2.2 2.21 2.16 2.17 7300 2.17 down down correct
AZN.US AstraZeneca PLC 20260625 0 184.82 186.58 184.55 185.68 1826200 185.68 up up correct
BAC.US PQ 20260625 0 17.005 17.05 16.86 16.94 74296 16.94 down down correct
BAND.US Bandwidth Inc 20260625 0 52.28 52.67 50.18 52.32 719960 52.32 up up correct
BANF.US BancFirst Corporation 20260625 0 114.06 116.13 112.74 113.3 209800 112.8055 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260625 0 27.04 27.04 27.04 27.04 0 26.5824
BANR.US Banner Corporation 20260625 0 67.59 68.42 67.32 67.94 190600 67.94 up up correct
BANX.US StoneCastle Financial Corp 20260625 0 19.46 19.55 19.44 19.47 31100 19.3226 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260625 0 2.84 2.84 2.56 2.61 27800 2.61 down down correct
BATRA.US The Liberty Braves Group 20260625 0 56.535 56.59 55.53 55.62 65500 55.62 down down correct
BATRK.US The Liberty Braves Group 20260625 0 51.66 52.115 50.61 50.78 565200 50.78 down down correct
BBBY.US Bed Bath & Beyond Inc 20260625 0 6.7 6.84 6.29 6.31 2439300 6.31 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260625 0 11.26 11.8 11.25 11.52 331300 11.52 up up correct
BBGI.US Beasley Broadcast Group Inc 20260625 0 23.45 24.08 22.52 23.87 26900 23.87 up up correct
BBIG.US Vinco Ventures Inc 20260625 0 0.0051 0.0051 0.0051 0.0051 1652 0.0051
BBIO.US BridgeBio Pharma Inc 20260625 0 69.59 70.46 68.92 69.69 2778700 69.69 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260625 0 1.35 1.36 1.305 1.34 32900 1.34 down up incorrect
BBSI.US Barrett Business Services Inc 20260625 0 34.12 34.875 33.3675 34.01 150751 34.01 down down correct
BCAB.US BioAtla Inc 20260625 0 3.87 3.905 3.5 3.55 80071 3.55 down down correct
BCBP.US BCB Bancorp Inc 20260625 0 10.67 10.69 10.22 10.27 347900 10.27 down down correct
BCDA.US BioCardia Inc 20260625 0 1.12 1.13 0.99 1.09 4923600 1.09 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260625 0 0.99 0.99 0.94 0.96 13100 0.96 down down correct
BCML.US BayCom Corp 20260625 0 32.52 32.56 31.44 31.81 63000 31.81 down down correct
BCOR.US Blucora Inc 20260625 0 21.48 21.48 21.47 21.48 400 21.48
BCOW.US 1895 Bancorp of Wisconsin Inc 20260625 0 17.38 17.5 17.36 17.45 5493 17.45 up up correct
BCPC.US Balchem Corporation 20260625 0 169.03 171.21 165.47 169.23 187000 169.23 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260625 0 10 10.94 9.7 9.9 19039600 9.9 down down correct
BCTX.US BriaCell Therapeutics Corp 20260625 0 3.08 3.18 2.94 2.97 134100 2.97 down down correct
BCYC.US Bicycle Therapeutics plc 20260625 0 4.02 4.045 3.92 4.01 504300 4.01 down down correct
BDSX.US Biodesix Inc 20260625 0 19.84 22.22 19.03 20.04 244900 20.04 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260625 0 1.87 1.89 1.69 1.7 1932400 1.7 down down correct
BEAM.US Beam Therapeutics Inc 20260625 0 34.12 35.5 33.21 33.93 2156700 33.93 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260625 0 0.688 0.73 0.611 0.64 914800 0.64 down down correct
BEATW.US Heartbeam Inc. Warrant 20260625 0 0.027 0.0299 0.027 0.0271 2269 0.0271 up up correct
BEEM.US Beam Global 20260625 0 1.32 1.32 1.2 1.2 429200 1.2 down down correct
BELFA.US Bel Fuse Inc 20260625 0 262.05 269.74 261.33 267.86 264800 267.7916 up up correct
BELFB.US Bel Fuse Inc 20260625 0 302.13 310.85 298.31 310.32 216800 310.2423 up up correct
BFC.US Bank First Corporation 20260625 0 146.13 146.59 143.38 144.9 90300 144.9 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260625 0 0.99 1.03 0.929 0.947 234100 0.947 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260625 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260625 0 30.15 30.43 29.96 30.09 245400 30.09 down down correct
BHF.US Brighthouse Financial Inc 20260625 0 63.05 63.47 62.64 62.72 339500 62.72 down down correct
BHFAL.US Brighthouse Financial Inc 20260625 0 15.66 15.79 15.65 15.75 22900 15.75 up up correct
BHFAM.US Brighthouse Financial Inc 20260625 0 10.67 10.725 10.44 10.56 112000 10.56 down down correct
BHFAN.US Brighthouse Financial Inc 20260625 0 12.24 12.33 11.96 11.98 104400 11.98 down down correct
BHFAO.US Brighthouse Financial Inc 20260625 0 15.28 15.28 14.884 14.95 68200 14.95 down down correct
BHFAP.US Brighthouse Financial Inc 20260625 0 14.99 14.99 14.56 14.59 59900 14.59 down down correct
BIDU.US Baidu Inc 20260625 0 107.09 107.2 103.34 103.99 2145100 103.99 down down correct
BIIB.US Biogen Inc 20260625 0 201.63 206.67 200.2 201.96 1328900 201.96 up up correct
BILI.US Bilibili Inc 20260625 0 16.32 16.45 15.88 16.14 2791700 16.14 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260625 0 0.34 0.371 0.314 0.325 390400 0.325 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260625 0 4.91 5.0699 4 4.28 1533415 4.28 down up incorrect
BIVI.US BioVie Inc 20260625 0 1.94 2.08 1.77 1.78 256031 1.78 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260625 0 2.98 3.98 2.915 3.31 217500 3.31 up up correct
BJRI.US BJ's Restaurants Inc 20260625 0 55 56.4 54.5 56.33 338400 56.33 up up correct
BKNG.US Booking Holdings Inc 20260625 0 181.2 183.18 176.56 177.05 10844600 177.05 down down correct
BKR.US Baker Hughes Company 20260625 0 56 57.81 55.69 56.94 10583000 56.94 up down incorrect
BKSC.US Bank of South Carolina Corporation 20260625 0 16.096 16.37 15.97 16.37 2283 16.1261 up down incorrect
BKYI.US BIO 20260625 0 4.7 4.75 4.28 4.4 800 4.4 down down correct
BL.US BlackLine Inc 20260625 0 26.29 27.31 26.205 26.5 948000 26.5 up up correct
BLBD.US Blue Bird Corporation 20260625 0 77.88 80.63 77.01 79.095 456700 79.095 up up correct
BLDP.US Ballard Power Systems Inc 20260625 0 3.7 3.75 3.55 3.61 4537000 3.61 down down correct
BLFS.US BioLife Solutions Inc 20260625 0 26.07 28.03 25.59 27.5 1928600 27.5 up up correct
BLIN.US Bridgeline Digital Inc 20260625 0 1.1 1.12 1.0301 1.05 113619 1.05 down down correct
BLKB.US Blackbaud Inc 20260625 0 27.18 28.16 26.54 26.58 615200 26.58 down down correct
BLMN.US Bloomin' Brands Inc 20260625 0 8.56 8.92 8.55 8.65 2569300 8.65 up up correct
BLNK.US Blink Charging Co 20260625 0 0.5953 0.6099 0.5774 0.602 1196438 0.602 up up correct
BLRX.US BioLineRx Ltd 20260625 0 3.31 3.31 2.98 3.12 20300 3.12 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260625 0 12.035 14.625 11.92 13.42 12128120 13.42 up up correct
BMBL.US Bumble Inc 20260625 0 2.68 3.12 2.54 2.94 17217189 2.94 up up correct
BMEA.US Biomea Fusion Inc 20260625 0 1.27 1.275 1.22 1.23 1109225 1.23 down down correct
BMRA.US Biomerica Inc 20260625 0 1.76 1.79 1.75 1.75 7200 1.75 down down correct
BMRC.US Bank of Marin Bancorp 20260625 0 26.61 26.75 26.13 26.32 176700 26.32 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260625 0 57.46 57.95 56.4 57.35 2661200 57.35 down down correct
BNGO.US Bionano Genomics Inc 20260625 0 1.13 1.16 1.12 1.12 126800 1.12 down down correct
BNR.US Burning Rock Biotech Limited 20260625 0 8.55 9.32 7.8 7.95 27900 7.95 down down correct
BNTC.US Benitec Biopharma Inc 20260625 0 13.63 14.33 12.87 13 181900 13 down down correct
BNTX.US BioNTech SE 20260625 0 90.21 90.99 89.42 90 712700 90 down down correct
BOKF.US BOK Financial Corporation 20260625 0 136.26 139.35 135.89 138.46 256600 138.46 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260625 0 4.22 4.33 4.18 4.2 8958 4.2 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260625 0 1.2 1.25 1.13 1.16 17900 1.16 down down correct
BOOM.US DMC Global Inc 20260625 0 6.21 6.27 5.92 6.03 528400 6.03 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260625 0 4.45 4.56 4.41 4.44 25500 4.44 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260625 0 24.65 24.7 24.41 24.44 13200 24.44 down up incorrect
BOXL.US Boxlight Corporation 20260625 0 4.15 4.5 3.7401 4.5 522875 4.5 up down incorrect
BPOP.US Popular Inc 20260625 0 166.47 169.14 166.3 167.19 658700 167.19 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260625 0 25.19 25.2 25.19 25.2 943 25.0724 up up correct
BPRN.US The Bank of Princeton 20260625 0 37.8 37.86 37.28 37.41 7800 37.41 down down correct
BPTH.US Bio 20260625 0 0.03 0.05 0.03 0.04 2800 0.04 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260625 0 16 16.21 15.81 15.9 28100 15.9 down down correct
BPYPN.US Brookfield Property Partners L.P 20260625 0 13.95 13.95 13.91 13.91 2700 13.91 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20260625 0 15.39 15.45 15.25 15.32 6400 15.32 down down correct
BPYPP.US Brookfield Property Partners L.P 20260625 0 15.5 15.67 15.47 15.47 14700 15.47 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260625 0 1.59 1.7341 1.59 1.68 270126 1.68 up up correct
BRID.US Bridgford Foods Corporation 20260625 0 6.72 7 6.4 6.64 13500 6.64 down down correct
BRKR.US Bruker Corporation 20260625 0 60.28 62.4 59.66 60.89 2794100 60.89 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260625 0 1.16 1.25 1.095 1.1 31000 1.1 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260625 0 0.411 0.4269 0.3779 0.394 1057095 0.394 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260625 0 19 20.025 18.65 19.57 2158600 19.57 up up correct
BSBK.US Bogota Financial Corp 20260625 0 9.085 9.11 9.07 9.08 663 9.08 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260625 0 16.45 16.922 16.17 16.78 61161 16.78 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260625 0 0.001 0.001 0.001 0.001 61200 0.001
BSRR.US Sierra Bancorp 20260625 0 40.46 40.86 40.03 40.42 57500 40.42 down down correct
BSVN.US Bank7 Corp 20260625 0 47.35 47.83 46.81 47.34 13800 47.34 down down correct
BSY.US Bentley Systems Incorporated 20260625 0 28.31 29.2 28.077 28.71 4199900 28.71 up up correct
BTAI.US BioXcel Therapeutics Inc 20260625 0 1.34 1.34 1.245 1.25 322800 1.25 down down correct
BTBD.US BT Brands Inc. Common Stock 20260625 0 1.0799 1.0799 1.03 1.06 39141 1.06 down up incorrect
BTBDW.US BT Brands Inc. Warrant 20260625 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260625 0 1.99 2.01 1.82 1.93 15562700 1.93 down down correct
BTCS.US BTCS Inc. Common Stock 20260625 0 1.05 1.055 0.98 1.01 744700 1.01 down down correct
BTCY.US Biotricity Inc. Common Stock 20260625 0 0.1416 0.1416 0.1202 0.135 3532 0.135 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260625 0 9.22 9.22 8.87 9.08 1100800 9.0236 down down correct
BUSE.US First Busey Corporation 20260625 0 29.25 29.58 29.15 29.41 640172 29.1513 up up correct
BVS.US Bioventus Inc 20260625 0 9.48 9.765 9.455 9.73 594800 9.73 up up correct
BWAY.US BrainsWay Ltd 20260625 0 14.41 14.85 14.3 14.54 53500 14.54 up up correct
BWB.US Bridgewater Bancshares Inc 20260625 0 20.43 20.69 20.32 20.61 314700 20.61 up down incorrect
BWEN.US Broadwind Inc 20260625 0 4.58 4.69 4.29 4.31 315499 4.31 down down correct
BWFG.US Bankwell Financial Group Inc 20260625 0 58.04 59.125 57.62 57.97 51495 57.97 down down correct
BWMN.US Bowman Consulting Group Ltd 20260625 0 28.98 29.48 28.23 29.24 230653 29.24 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260625 0 18.1 18.1 17.15 17.34 45100 17.34 down down correct
BYFC.US Broadway Financial Corporation 20260625 0 9.58 9.58 9.58 9.58 400 9.58
BYND.US Beyond Meat Inc 20260625 0 0.697 0.732 0.681 0.684 22346800 0.684 down down correct
BYRN.US Byrna Technologies Inc 20260625 0 5.71 5.83 5.4 5.62 639100 5.62 down down correct
BYSI.US BeyondSpring Inc 20260625 0 1.59 1.66 1.54 1.6 17100 1.6 up down incorrect
BZ.US Kanzhun Ltd ADR 20260625 0 13.14 13.14 12.611 12.65 6240500 12.65 down down correct
BZUN.US Baozun Inc 20260625 0 2.89 2.92 2.735 2.76 305400 2.76 down down correct
CAAS.US China Automotive Systems Inc 20260625 0 4.37 4.47 4.37 4.45 26900 4.45 up up correct
CABA.US Cabaletta Bio Inc 20260625 0 3.04 3.15 2.87 2.92 3702500 2.92 down down correct
CAC.US Camden National Corporation 20260625 0 53.13 53.78 52.88 53.13 72200 52.7155
CACC.US Credit Acceptance Corporation 20260625 0 613 630.64 605.19 623.7 257900 623.7 up up correct
CADCX.US CADCX 20260625 0 23.73 23.73 23.73 23.73 0 23.5808
CADEX.US CADEX 20260625 0 23.82 23.82 23.82 23.82 0 23.6528
CADFX.US CION Ares Diversified Credit Fund W 20260625 0 24.07 24.07 24.07 24.07 0 23.9048
CADL.US Candel Therapeutics Inc. Common Stock 20260625 0 9.24 9.61 9.06 9.47 1267606 9.47 up up correct
CADSX.US CADSX 20260625 0 23.93 23.93 23.93 23.93 0 23.7719
CADUX.US CADUX 20260625 0 24.04 24.04 24.04 24.04 0 23.8648
CADWX.US CADWX 20260625 0 23.88 23.88 23.88 23.88 0 23.7159
CAKE.US The Cheesecake Factory Incorporated 20260625 0 76.61 79.7 76.61 79.05 1005700 79.05 up up correct
CALA.US Calithera Biosciences Inc 20260625 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
CALM.US Cal 20260625 0 78.15 78.76 75.96 78.24 720600 78.24 up up correct
CAMP.US CalAmp Corp 20260625 0 4.1 4.21 3.74 3.92 238800 3.92 down down correct
CAMT.US Camtek Ltd 20260625 0 179.53 179.53 165.02 168.06 522300 168.06 down down correct
CAN.US Canaan Inc 20260625 0 0.323 0.33 0.294 0.297 9567200 0.297 down down correct
CAPR.US Capricor Therapeutics Inc 20260625 0 29.4 30.93 29.29 30.4 1026300 30.4 up up correct
CAR.US Avis Budget Group Inc 20260625 0 174.74 176.5 163.55 165.2 2316100 165.2 down down correct
CARE.US Carter Bankshares Inc 20260625 0 32.6 32.9 32.28 32.68 320800 32.68 up up correct
CARG.US CarGurus Inc 20260625 0 30.94 31.74 30.74 31.03 915400 31.03 up up correct
CASH.US Meta Financial Group Inc 20260625 0 85.85 87.71 85 86.82 202100 86.82 up up correct
CASS.US Cass Information Systems Inc 20260625 0 51 51.71 50.6 51.25 126900 51.25 up up correct
CASY.US Casey's General Stores Inc 20260625 0 800 801 777.33 784.71 708300 784.71 down down correct
CATY.US Cathay General Bancorp 20260625 0 61.63 62.36 61.47 61.97 494000 61.97 up up correct
CBAN.US Colony Bankcorp Inc 20260625 0 21.06 21.2 19.83 19.98 1047300 19.98 down down correct
CBAT.US CBAK Energy Technology Inc 20260625 0 0.69 0.69 0.63 0.63 153500 0.63 down down correct
CBFV.US CB Financial Services Inc 20260625 0 37 37.25 36.71 37.25 2928 37.25 up up correct
CBIO.US Catalyst Biosciences Inc 20260625 0 17.39 18.23 16.69 16.99 181900 16.99 down down correct
CBNK.US Capital Bancorp Inc 20260625 0 34.31 34.68 34.31 34.62 40500 34.62 up up correct
CBOE.US Cboe Global Markets Inc 20260625 0 253.48 254.33 242.04 244.98 1824300 244.98 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260625 0 48.69 49.49 47.38 48.32 737600 48.0834 down up incorrect
CBSH.US Commerce Bancshares Inc 20260625 0 56.54 57.77 56.53 57.44 1227200 57.44 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260625 0 11.13 11.25 10.93 10.96 341400 10.6279 down down correct
CCB.US Coastal Financial Corporation 20260625 0 74.87 77.2 74.625 76.55 123535 76.55 up down incorrect
CCBG.US Capital City Bank Group Inc 20260625 0 49.5 49.5 48.245 48.57 92635 48.57 down down correct
CCCC.US C4 Therapeutics Inc 20260625 0 4.27 4.45 4.21 4.4 2594300 4.4 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260625 0 25.32 25.505 25.1 25.31 65300 25.1181 down down correct
CCEL.US Cryo 20260625 0 3.51 3.84 3.51 3.84 3400 3.84 up up correct
CCEP.US Coca 20260625 0 98.86 100.72 98.86 99.6 1727000 99.6 up up correct
CCLFX.US CCLFX 20260625 0 10.46 10.46 10.46 10.46 0 10.2246
CCNE.US CNB Financial Corporation 20260625 0 33.38 33.9 32.89 33.55 135900 33.55 up up correct
CCNEP.US CNB Financial Corporation 20260625 0 24.94 24.94 24.94 24.94 1000 24.94
CCOI.US Cogent Communications Holdings Inc 20260625 0 13.48 13.66 13.02 13.16 1887100 13.16 down up incorrect
CCRN.US Cross Country Healthcare Inc 20260625 0 13.2 13.23 13.19 13.19 434300 13.19 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260625 0 35.07 35.74 34.53 35.03 131600 35.03 down down correct
CCXI.US ChemoCentryx Inc 20260625 0 12.51 13 12.3 12.44 4168700 12.44 down down correct
CD.US Chindata Group Holdings Limited 20260625 0 4.83 5 4.25 4.36 218200 4.36 down down correct
CDLX.US Cardlytics Inc 20260625 0 5.36 5.36 4.96 4.97 51600 4.97 down down correct
CDNA.US CareDx Inc 20260625 0 27.24 28.42 27.24 27.85 1315800 27.85 up up correct
CDNS.US Cadence Design Systems Inc 20260625 0 378.49 378.49 363.73 368.23 2171200 368.23 down down correct
CDW.US CDW Corporation 20260625 0 131.75 133.72 127.64 128.02 1206900 128.02 down down correct
CDXS.US Codexis Inc 20260625 0 2.29 2.38 2.22 2.25 1421200 2.25 down down correct
CDZI.US Cadiz Inc 20260625 0 4.02 4.065 3.605 3.65 877827 3.65 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260625 0 22.83 23.05 22.83 23 2900 22.4464 up down incorrect
CEDAX.US CEDAX 20260625 0 21.56 21.56 21.56 21.56 0 21.2906
CEDTX.US CEDTX 20260625 0 21.4 21.4 21.4 21.4 0 21.1588
CELC.US Celcuity Inc 20260625 0 95.42 101.29 95 95.93 1446000 95.93 up up correct
CELH.US Celsius Holdings Inc 20260625 0 28.54 29.27 27.89 28.22 6301500 28.22 down down correct
CELU.US Celularity Inc 20260625 0 0.6656 0.6949 0.65 0.6653 39619 0.6653 down down correct
CELUW.US Celularity Inc 20260625 0 0.0035 0.0036 0.0035 0.0036 6590 0.0036 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260625 0 0.0347 0.0387 0.0334 0.0385 8430 0.0385 up up correct
CENT.US Central Garden & Pet Company 20260625 0 45.15 45.78 43.88 44.5 99601 44.5 down down correct
CENTA.US Central Garden & Pet Company 20260625 0 39.34 39.94 38.35 39.01 343000 39.01 down down correct
CENX.US Century Aluminum Company 20260625 0 44.85 46.06 43.29 45.96 2506900 45.96 up up correct
CERS.US Cerus Corporation 20260625 0 2.66 2.9 2.65 2.86 4026600 2.86 up up correct
CERT.US Certara Inc 20260625 0 5.48 5.635 5.375 5.49 2952200 5.49 up down incorrect
CETX.US Cemtrex Inc 20260625 0 3.94 3.94 3.22 3.24 78175 3.24 down up incorrect
CEVA.US CEVA Inc 20260625 0 47.3 47.44 42 43.9 684800 43.9 down down correct
CFBK.US CF Bankshares Inc 20260625 0 31.34 31.81 31.1 31.51 206300 31.4207 up up correct
CFFI.US C&F Financial Corporation 20260625 0 81.45 81.45 76.5 79.74 3679 79.74 down down correct
CFFN.US Capitol Federal Financial Inc 20260625 0 8.35 8.49 8.28 8.46 699800 8.46 up up correct
CG.US The Carlyle Group Inc 20260625 0 41.63 42.99 41.09 41.9 3686200 41.9 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260625 0 16.31 16.31 16.213 16.23 27400 16.23 down down correct
CGBD.US TCG BDC Inc 20260625 0 10.56 10.73 10.48 10.53 474500 10.1906 down down correct
CGC.US Canopy Growth Corporation 20260625 0 0.932 0.932 0.913 0.913 2736700 0.913 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260625 0 22.25 22.25 22.25 22.25 0 21.858
CGEM.US Cullinan Oncology Inc 20260625 0 17.51 18.66 17.51 18.48 1306700 18.48 up down incorrect
CGEN.US Compugen Ltd 20260625 0 2.05 2.065 2.02 2.02 236051 2.02 down up incorrect
CGNT.US Cognyte Software Ltd 20260625 0 7.94 8.025 7.782 7.96 1070044 7.96 up down incorrect
CGNX.US Cognex Corporation 20260625 0 65.28 67.71 65.01 66.54 2188200 66.54 up up correct
CGO.US Calamos Global Total Return Fund 20260625 0 13.62 13.66 13.42 13.44 15100 13.3496 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260625 0 1.07 1.22 0.93 1.13 3915700 1.13 up down incorrect
CHCI.US Comstock Holding Companies Inc 20260625 0 14.71 15.31 14.01 14.05 31600 14.05 down down correct
CHCO.US City Holding Company 20260625 0 131.11 132.93 131.11 132.72 140100 131.8594 up up correct
CHDN.US Churchill Downs Incorporated 20260625 0 84.76 85.98 83.35 83.98 1523100 83.98 down down correct
CHEF.US The Chefs' Warehouse Inc 20260625 0 95.77 96.73 93.82 94.36 308900 94.36 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260625 0 13.13 13.31 12.92 13.11 173300 13.0161 down down correct
CHKP.US Check Point Software Technologies Ltd 20260625 0 123.56 125.86 121.84 122.84 1598400 122.84 down down correct
CHMG.US Chemung Financial Corporation 20260625 0 74.35 75.11 73.52 74.33 29100 74.33 down down correct
CHNR.US China Natural Resources Inc 20260625 0 4.15 4.15 3.77 3.83 23700 3.83 down down correct
CHRS.US Coherus BioSciences Inc 20260625 0 1.52 1.56 1.48 1.48 513900 1.48 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260625 0 179.28 183.22 177.53 180.34 1137900 180.34 up up correct
CHSCL.US CHS Inc 20260625 0 25.3 25.35 25.23 25.32 47500 25.32 up up correct
CHSCM.US CHS Inc 20260625 0 24.48 24.48 24.35 24.38 35000 24.38 down down correct
CHSCN.US CHS Inc 20260625 0 24.82 24.89 24.765 24.8 37400 24.8 down down correct
CHSCO.US CHS Inc 20260625 0 25.74 25.79 25.51 25.62 27500 25.62 down down correct
CHSCP.US CHS Inc 20260625 0 26.9 27.04 26.7 26.7 28100 26.7 down down correct
CHTR.US Charter Communications Inc 20260625 0 130.87 132.25 129.33 129.65 2113300 129.65 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260625 0 8.77 8.84 8.74 8.74 118900 8.6805 down down correct
CHY.US Calamos Convertible and High Income Fund 20260625 0 13.41 13.44 13.27 13.33 80800 13.2326 down down correct
CIFR.US Cipher Mining Inc 20260625 0 27.5133 28.08 24.42 25.68 22187588 25.68 down down correct
CIGI.US Colliers International Group Inc 20260625 0 90.41 92.14 88.38 88.81 388100 88.6664 down down correct
CINF.US Cincinnati Financial Corporation 20260625 0 178.26 180.96 177.05 177.73 607100 177.73 down down correct
CIVB.US Civista Bancshares Inc 20260625 0 28.08 28.16 27.69 27.91 90800 27.91 down down correct
CIZN.US Citizens Holding Company 20260625 0 9.8 9.85 9.75 9.84 9800 9.84 up up correct
CLAR.US Clarus Corporation 20260625 0 3.14 3.24 3.09 3.13 572500 3.13 down up incorrect
CLBK.US Columbia Financial Inc 20260625 0 19.81 20.08 19.81 20.08 465596 9.1273 up up correct
CLBT.US Cellebrite DI 20260625 0 12.53 12.825 12.35 12.63 2357000 12.63 up up correct
CLDX.US Celldex Therapeutics Inc 20260625 0 33.71 35.39 33.7 34.09 1143600 34.09 up up correct
CLFD.US Clearfield Inc 20260625 0 37.53 37.69 35.51 37.63 174900 37.63 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260625 0 0.388 0.39 0.331 0.34 49700 0.34 down down correct
CLIR.US ClearSign Technologies Corporation 20260625 0 3.54 3.63 3.39 3.39 14400 3.39 down down correct
CLLS.US Cellectis S.A 20260625 0 2.88 2.96 2.7 2.89 83300 2.89 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260625 0 32.5 34.34 32.15 34.27 505200 34.27 up up correct
CLNE.US Clean Energy Fuels Corp 20260625 0 1.7 1.83 1.69 1.79 1955300 1.79 up up correct
CLNN.US Clene Inc 20260625 0 5.65 6.08 5.6 5.79 106100 5.79 up up correct
CLOV.US Clover Health Investments Corp 20260625 0 5.21 5.2799 5.125 5.21 4723194 5.21
CLPS.US CLPS Incorporation 20260625 0 0.947 0.965 0.9 0.94 37800 0.94 down down correct
CLPT.US ClearPoint Neuro Inc 20260625 0 18.25 19.07 17.68 17.96 628700 17.96 down down correct
CLRB.US Cellectar Biosciences Inc 20260625 0 2.53 2.59 2.46 2.47 78823 2.47 down down correct
CLRO.US ClearOne Inc 20260625 0 2.88 3.2 2.76 3.15 16600 3.15 up up correct
CLSK.US CleanSpark Inc 20260625 0 16.74 17.065 15.19 15.87 22729100 15.87 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260625 0 16.67 16.67 16.5 16.5 400 16.5 down down correct
CLVR.US Clever Leaves Holdings Inc 20260625 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260625 0 1.63 1.64 1.51 1.57 96631 1.57 down down correct
CMCO.US Columbus McKinnon Corporation 20260625 0 14.15 15.13 14.09 14.78 577500 14.78 up up correct
CMCSA.US Comcast Corporation 20260625 0 22.66 23 22.63 22.69 25303800 22.385 up up correct
CMCT.US CIM Commercial Trust Corporation 20260625 0 3.43 3.64 3.22 3.25 26100 3.25 down up incorrect
CME.US CME Group Inc 20260625 0 231.32 231.32 224.4 225 4425600 225 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260625 0 1.512 1.59 1.511 1.56 24700 1.56 up up correct
CMPR.US Cimpress plc 20260625 0 90.56 92.91 89.47 89.7 120700 89.7 down down correct
CMPS.US COMPASS Pathways plc 20260625 0 12.7 13.63 12.7 13.58 3177551 13.58 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260625 0 2.03 2.11 2.015 2.07 2518458 2.07 up up correct
CMTL.US Comtech Telecommunications Corp 20260625 0 2.35 2.42 2.04 2.05 1454200 2.05 down down correct
CNDT.US Conduent Incorporated 20260625 0 1.33 1.35 1.3 1.3 539000 1.3 down down correct
CNET.US ZW Data Action Technologies Inc 20260625 0 0.91 0.94 0.91 0.94 2100 0.94 up up correct
CNEY.US CN Energy Group. Inc 20260625 0 0.662 0.98 0.422 0.518 6937700 0.518 down down correct
CNOB.US ConnectOne Bancorp Inc 20260625 0 33.29 33.66 33.16 33.29 410700 33.29
CNOBP.US ConnectOne Bancorp Inc 20260625 0 25 25 24.952 24.96 5700 24.96 down down correct
CNRLX.US CNRLX 20260625 0 16.77 16.77 16.77 16.77 0 16.77
CNROX.US CNROX 20260625 0 4.37 4.37 4.37 4.37 0 4.37
CNSP.US CNS Pharmaceuticals Inc 20260625 0 4.024 4.2 4 4.152 7600 4.152 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20260625 0 2.14 2.18 2.05 2.07 167720 2.07 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260625 0 0.56 0.607 0.545 0.56 2047100 0.56
CNTY.US Century Casinos Inc 20260625 0 1.25 1.3099 1.25 1.29 169822 1.29 up up correct
CNXC.US Concentrix Corporation 20260625 0 24.12 24.57 22.105 22.52 2270700 22.1505 down down correct
CNXN.US PC Connection Inc 20260625 0 70.63 72.16 70.47 71.11 193900 71.11 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260625 0 82.9 84.155 81.792 82.55 806700 82.55 down down correct
COCP.US Cocrystal Pharma Inc 20260625 0 1.04 1.06 1.01 1.01 97200 1.01 down down correct
CODA.US Coda Octopus Group Inc 20260625 0 9.46 9.705 9.28 9.43 132900 9.43 down down correct
CODX.US Co 20260625 0 3.52 3.52 3.02 3.05 224061 3.05 down down correct
COF.US PN 20260625 0 15.305 15.305 15.18 15.23 17823 15.23 down down correct
COFS.US ChoiceOne Financial Services Inc 20260625 0 33 33.39 31.71 32.77 74455 32.77 down down correct
COGT.US Cogent Biosciences Inc 20260625 0 37.53 39.815 37.45 38.01 3280579 38.01 up up correct
COHR.US Coherent Inc 20260625 0 415.18 419 376.34 407.25 4530200 407.25 down down correct
COHU.US Cohu Inc 20260625 0 66.89 68.59 63.74 67.36 1892000 67.36 up up correct
COIN.US Coinbase Global Inc 20260625 0 151.17 152.19 141.48 142.52 7807400 142.52 down down correct
COKE.US Coca 20260625 0 176.79 180.97 172.93 179.23 565300 178.9789 up up correct
COLB.US Columbia Banking System Inc 20260625 0 31.58 32.25 31.3 32.07 2923400 32.07 up up correct
COLL.US Collegium Pharmaceutical Inc 20260625 0 35.37 36.18 34.54 34.84 229561 34.84 down down correct
COLM.US Columbia Sportswear Company 20260625 0 64.22 65.34 62.64 63.86 668400 63.86 down down correct
COMS.US COMSovereign Holding Corp 20260625 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 20260625 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260625 0 5.57 5.6 4.86 4.922 133300 4.922 down down correct
CORT.US Corcept Therapeutics Incorporated 20260625 0 81.89 87.47 80.12 84.75 1103000 84.75 up up correct
COST.US Costco Wholesale Corporation 20260625 0 949.57 955.75 938.6 942.24 2495029 940.7443 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260625 0 15.63 15.69 15.63 15.69 803 15.6225 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260625 0 6.15 6.205 5.96 5.96 29897 4.7035 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260625 0 0.109 0.11 0.09 0.106 772790 1.06 down down correct
CPRDX.US CPRDX 20260625 0 11.31 11.31 11.31 11.31 0 11.2453
CPREX.US CPREX 20260625 0 11.31 11.31 11.31 11.31 0 11.2434
CPRSX.US CPRSX 20260625 0 11.31 11.31 11.31 11.31 0 11.2533
CPRT.US Copart Inc 20260625 0 29.8 30.93 29.8 30.05 7395200 30.05 up up correct
CPRTX.US CPRTX 20260625 0 11.3 11.3 11.3 11.3 0 11.2433
CPRX.US Catalyst Pharmaceuticals Inc 20260625 0 31.43 31.44 31.4 31.42 1170000 31.42 down down correct
CPSH.US CPS Technologies Corporation 20260625 0 5.43 5.49 4.92 5.03 782300 5.03 down down correct
CPSS.US Consumer Portfolio Services Inc 20260625 0 9.5 9.54 9.45 9.5 13200 9.5
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260625 0 13 13.02 12.925 13.02 90500 12.8804 up up correct
CRAI.US CRA International Inc 20260625 0 142.87 146.14 141.99 142.97 172400 142.97 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260625 0 8.19 8.53 8.1 8.25 311200 8.25 up up correct
CRBU.US Caribou Biosciences Inc 20260625 0 1.68 1.6899 1.56 1.57 1641722 1.57 down down correct
CRCT.US Cricut Inc 20260625 0 4.44 4.455 4.395 4.42 416000 4.32 down down correct
CRDF.US Cardiff Oncology Inc 20260625 0 1.29 1.34 1.21 1.21 1267700 1.21 down down correct
CRDFX.US CRDFX 20260625 0 22.25 22.25 22.25 22.25 0 21.669
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260625 0 22.25 22.25 22.25 22.25 0 21.816
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260625 0 1.05 1.1 1.04 1.04 521400 1.04 down down correct
CRDLX.US CRDLX 20260625 0 22.24 22.24 22.24 22.24 0 21.834
CRDTX.US Griffin Inst Access Credit Fund CL A 20260625 0 22.25 22.25 22.25 22.25 0 21.829
CREDX.US CREDX 20260625 0 7.99 7.99 7.99 7.99 0 7.93
CREG.US China Recycling Energy Corporation 20260625 0 2.27 2.34 2.07 2.25 92200 2.25 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260625 0 11.32 11.55 10.95 11.03 273400 11.03 down down correct
CREX.US Creative Realities Inc 20260625 0 3.98 4.03 3.94 3.94 15600 3.94 down down correct
CRIS.US Curis Inc 20260625 0 0.36 0.37 0.18 0.21 232660 4.2 down down correct
CRKN.US Crown ElectroKinetics Corp 20260625 0 0.001 0.001 0.001 0.001 900 0.001
CRMD.US CorMedix Inc 20260625 0 8.53 8.53 7.63 7.72 3041900 7.72 down down correct
CRMT.US America's Car 20260625 0 3.61 4.22 3.43 3.79 1052300 3.79 up up correct
CRNC.US Cerence Inc 20260625 0 9.99 10.08 9.71 9.85 652900 9.85 down down correct
CRNT.US Ceragon Networks Ltd 20260625 0 2.55 2.56 2.35 2.38 929192 2.38 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260625 0 35.88 36.66 34.705 34.99 1466800 34.99 down down correct
CRON.US Cronos Group Inc 20260625 0 2.7 2.73 2.675 2.73 883600 2.73 up up correct
CROX.US Crocs Inc 20260625 0 121.4 122.5 117.49 118.88 1009300 118.88 down down correct
CRSP.US CRISPR Therapeutics AG 20260625 0 54.2 56.7 53.55 53.98 2091500 53.98 down down correct
CRSR.US Corsair Gaming Inc 20260625 0 8.99 9.198 8.55 8.8 1772800 8.8 down down correct
CRTD.US Creatd Inc 20260625 0 6 6.042 5.5 5.5 2554 5.5 down down correct
CRTO.US Criteo S.A 20260625 0 17.9 18.04 17.25 17.48 299600 17.48 down down correct
CRUS.US Cirrus Logic Inc 20260625 0 160.78 163.76 152.52 153.98 634400 153.98 down down correct
CRVL.US CorVel Corporation 20260625 0 61.64 62.63 61.23 61.78 228500 61.78 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260625 0 12.76 13.52 12.76 13.05 1311100 13.05 up up correct
CRWD.US CrowdStrike Holdings Inc 20260625 0 680.38 692.74 670.0012 678.65 12035636 169.6625 down down correct
CRWS.US Crown Crafts Inc 20260625 0 2.89 2.92 2.81 2.89 55100 2.89
CSBR.US Champions Oncology Inc 20260625 0 6.32 6.32 5.86 6.08 6600 6.08 down down correct
CSCO.US Cisco Systems Inc 20260625 0 120.81 121.14 117.56 118.97 26918700 118.5266 down down correct
CSGP.US CoStar Group Inc 20260625 0 29.31 29.68 28.54 28.64 6449800 28.64 down down correct
CSIQ.US Canadian Solar Inc 20260625 0 15.5 15.95 15.2 15.82 1778300 15.82 up up correct
CSPI.US CSP Inc 20260625 0 9.25 9.26 8.68 8.76 73000 8.76 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260625 0 20.28 20.36 20.1 20.22 158763 20.0872 down down correct
CSTE.US Caesarstone Ltd 20260625 0 1.92 1.94 1.86 1.93 122204 1.93 up up correct
CSTL.US Castle Biosciences Inc 20260625 0 22.33 22.93 22.24 22.91 305300 22.91 up up correct
CSWC.US Capital Southwest Corporation 20260625 0 22.98 23.3 22.92 23.3 575400 23.1115 up up correct
CSX.US CSX Corporation 20260625 0 46.26 47.59 46.01 47.44 11378800 47.44 up up correct
CTAS.US Cintas Corporation 20260625 0 170.32 173.4 168.91 169.09 1250400 169.09 down down correct
CTBI.US Community Trust Bancorp Inc 20260625 0 70.66 71.57 70.41 71.42 151800 71.42 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260625 0 4.3 4.55 4.3 4.47 1362392 4.47 up up correct
CTMX.US CytomX Therapeutics Inc 20260625 0 3.29 3.39 3.24 3.27 2921800 3.27 down down correct
CTRE.US CareTrust REIT Inc 20260625 0 39.47 39.96 39.17 39.8 2265600 39.4165 up down incorrect
CTRM.US Castor Maritime Inc 20260625 0 2.09 2.14 1.99 1.99 21800 1.99 down down correct
CTRN.US Citi Trends Inc 20260625 0 60.54 60.54 53.55 56.22 988400 56.22 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260625 0 41.2 41.61 38.97 39.15 15258500 39.15 down down correct
CTSO.US Cytosorbents Corporation 20260625 0 0.48 0.49 0.455 0.46 54700 0.46 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260625 0 0.56 0.575 0.545 0.545 174500 0.545 down down correct
CUE.US Cue Biopharma Inc 20260625 0 26.2 26.875 24.652 25.54 42469 25.54 down down correct
CUEN.US Cuentas Inc 20260625 0 0.2741 0.3499 0.25 0.3299 2807 0.3299 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260625 0 15.5 15.5 15.5 15.5 106 15.5
CURI.US CuriosityStream Inc 20260625 0 2.48 2.555 2.41 2.44 272000 2.44 down down correct
CVBF.US CVB Financial Corp 20260625 0 22.05 22.57 21.89 22.46 1509700 22.2574 up down incorrect
CVCO.US Cavco Industries Inc 20260625 0 612.94 630.48 601.29 608.52 148100 608.52 down down correct
CVGI.US Commercial Vehicle Group Inc 20260625 0 4.63 4.84 4.63 4.74 440800 4.74 up up correct
CVLG.US Covenant Logistics Group Inc 20260625 0 43.41 44.5 43.27 43.82 123000 43.82 up down incorrect
CVLT.US Commvault Systems Inc 20260625 0 130.47 135.69 129.02 133.94 836900 133.94 up up correct
CVRX.US CVRx Inc. Common Stock 20260625 0 5.16 5.48 5.152 5.25 193800 5.25 up up correct
CVV.US CVD Equipment Corporation 20260625 0 6.95 6.99 6.54 6.71 39300 6.71 down down correct
CWBC.US Community West Bancshares 20260625 0 26.8 27 26.4 26.53 486500 26.53 down down correct
CWCO.US Consolidated Water Co. Ltd 20260625 0 29.36 29.6599 28.765 29.08 136253 28.942 down down correct
CWST.US Casella Waste Systems Inc 20260625 0 91.41 94.39 89.93 92.33 633900 92.33 up up correct
CXDO.US Crexendo Inc 20260625 0 7.2 7.34 6.83 6.92 438900 6.92 down down correct
CYAN.US Cyanotech Corporation 20260625 0 0.52 0.52 0.52 0.52 1500 0.52
CYCN.US Cyclerion Therapeutics Inc 20260625 0 3.12 3.264 3.12 3.17 13900 3.17 up up correct
CYPS.US Cyclo3pss Corporation 20260625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260625 0 15.66 16.16 15.6 15.88 736300 15.88 up up correct
CYTK.US Cytokinetics Incorporated 20260625 0 80.84 82.95 80.37 80.8 2386600 80.8 down down correct
CZNC.US Citizens & Northern Corporation 20260625 0 22.51 22.76 22.31 22.45 43800 22.45 down down correct
CZR.US Caesars Entertainment Inc 20260625 0 30.82 30.83 30.33 30.41 11945300 30.41 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20260625 0 22.22 22.83 21.68 22.82 85900 22.82 up up correct
DAKT.US Daktronics Inc 20260625 0 19.43 20 18.97 19.46 786800 19.46 up up correct
DARE.US Daré Bioscience Inc 20260625 0 2.1 2.185 2 2 237400 2 down down correct
DBGI.US Digital Brands Group Inc 20260625 0 0.0189 0.0193 0.0171 0.0174 906500 0.695 down down correct
DBVT.US DBV Technologies S.A 20260625 0 16.09 16.715 15.871 16.02 716400 16.02 down down correct
DBX.US Dropbox Inc 20260625 0 25.99 26.11 25.055 25.08 3428600 25.08 down down correct
DCBO.US Docebo Inc 20260625 0 17.43 17.43 16.82 16.87 70244 16.87 down down correct
DCGO.US DocGo Inc 20260625 0 0.51 0.527 0.459 0.46 1786800 0.46 down down correct
DCOM.US Dime Community Bancshares Inc 20260625 0 39.69 40.04 39.63 39.97 299600 39.7272 up up correct
DCTH.US Delcath Systems Inc 20260625 0 12.25 12.56 12.14 12.32 267600 12.32 up up correct
DDOG.US Datadog Inc 20260625 0 218.04 223.677 212.73 220.94 2837900 220.94 up up correct
DFH.US Dream Finders Homes Inc 20260625 0 17.06 17.8 16.76 16.79 711615 16.79 down down correct
DGICA.US Donegal Group Inc 20260625 0 18.17 18.3 18.02 18.05 165400 18.05 down up incorrect
DGICB.US Donegal Group Inc 20260625 0 23.69 24 22.215 24 1318 24 up up correct
DGII.US Digi International Inc 20260625 0 68.96 69.92 67.15 69.17 258400 69.17 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260625 0 0.757 0.757 0.628 0.628 846000 0.628 down down correct
DHC.US Diversified Healthcare Trust 20260625 0 9.27 9.44 9.21 9.43 1559800 9.4197 up up correct
DHCNI.US DHCNI 20260625 0 17.91 18 17.29 17.93 42300 17.5849 up up correct
DHCNL.US Diversified Healthcare Trust 20260625 0 18.43 18.6999 18.01 18.555 36042 18.555 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260625 0 4.49 4.7 4.49 4.58 496300 4.58 up up correct
DIOD.US Diodes Incorporated 20260625 0 117.3 121 112.22 114.97 527900 114.97 down down correct
DJCO.US Daily Journal Corporation 20260625 0 544.07 551.76 533.36 548.23 22300 548.23 up up correct
DKNG.US DraftKings Inc 20260625 0 24.775 25.015 23.08 23.1 12556700 23.1 down down correct
DLHC.US DLH Holdings Corp 20260625 0 5.5 5.53 5.5 5.5 2090700 5.5
DLO.US DLocal Limited Class A Common Shares 20260625 0 12.4 12.71 12.115 12.34 1442804 12.34 down down correct
DLPN.US Dolphin Entertainment Inc 20260625 0 1.22 1.22 1.13 1.14 6400 1.14 down down correct
DLTH.US Duluth Holdings Inc 20260625 0 4.29 4.37 4.138 4.34 126500 4.34 up up correct
DLTR.US Dollar Tree Inc 20260625 0 115.5 120.58 114.05 118.21 8251100 118.21 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260625 0 6.47 6.565 6.13 6.15 109100 6.15 down down correct
DMLP.US Dorchester Minerals L.P 20260625 0 25.51 25.87 25.51 25.57 160570 25.57 up up correct
DMRC.US Digimarc Corporation 20260625 0 7.68 7.74 7.06 7.21 244932 7.21 down up incorrect
DNLI.US Denali Therapeutics Inc 20260625 0 24.83 25.965 24.59 24.73 1199800 24.73 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260625 0 3.69 3.775 3.56 3.56 2689200 3.56 down down correct
DOCU.US DocuSign Inc 20260625 0 43.66 44.22 42.27 42.46 4102000 42.46 down down correct
DOGZ.US Dogness (International) Corporation 20260625 0 1.13 1.17 1.1 1.1 18500 1.1 down down correct
DOMO.US Domo Inc 20260625 0 2.63 2.72 2.375 2.44 2823200 2.44 down down correct
DORM.US Dorman Products Inc 20260625 0 132.99 136.52 132.04 134.37 427700 134.37 up up correct
DOX.US Amdocs Limited 20260625 0 51.38 52.04 49.8 49.87 1867400 49.3185 down down correct
DOYU.US DouYu International Holdings Limited 20260625 0 4.51 4.61 4.5 4.6 21300 4.6 up up correct
DPRO.US Draganfly Inc. Common Shares 20260625 0 5.16 5.2946 4.87 4.92 1133879 4.92 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260625 0 15.79 15.79 15.131 15.131 7900 14.493 down up incorrect
DRIO.US DarioHealth Corp 20260625 0 5.95 6.275 5.8445 6.15 18349 6.15 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260625 0 1.21 1.27 1.17 1.17 26400 1.17 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260625 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260625 0 13.05 13.575 12.9 13.54 620500 13.54 up up correct
DSAC.US Duddell Street Acquisition Corp 20260625 0 10.15 10.15 10.05 10.05 300 10.05 down down correct
DSGN.US Design Therapeutics Inc 20260625 0 13.95 14.41 13.37 13.44 630000 13.44 down down correct
DSGX.US The Descartes Systems Group Inc 20260625 0 67.59 68.65 66.04 66.41 724600 66.41 down down correct
DSP.US Viant Technology Inc 20260625 0 11.15 11.22 10.79 10.99 183021 10.99 down down correct
DSWL.US Deswell Industries Inc 20260625 0 3.79 3.82 3.66 3.67 20200 3.3855 down down correct
DTIL.US Precision BioSciences Inc 20260625 0 6.78 7.02 6.565 6.75 252200 6.75 down down correct
DTSS.US Datasea Inc 20260625 0 0.7797 0.7797 0.7202 0.73 57074 0.73 down down correct
DTST.US Data Storage Corporation 20260625 0 3.6 3.85 3.34 3.41 76200 3.41 down down correct
DUO.US Fangdd Network Group Ltd 20260625 0 0.757 0.757 0.65 0.683 73400 0.683 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260625 0 131.48 131.575 118.87 119.94 1734100 119.94 down up incorrect
DUOT.US Duos Technologies Group Inc 20260625 0 11.43 11.605 10.78 10.92 561981 10.92 down up incorrect
DWSN.US Dawson Geophysical Company 20260625 0 4.41 4.9 4.4 4.85 120000 4.85 up up correct
DXCM.US DexCom Inc 20260625 0 69.88 70.79 68.58 68.65 4111600 68.65 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260625 0 0.7 0.71 0.65 0.65 23600 0.65 down down correct
DXPE.US DXP Enterprises Inc 20260625 0 169.9 175.13 166.44 166.99 265700 166.99 down down correct
DYAI.US Dyadic International Inc 20260625 0 0.75 0.84 0.74 0.74 571500 0.74 down down correct
DYN.US Dyne Therapeutics Inc 20260625 0 20.31 21.255 20.25 20.61 1627600 20.61 up up correct
EA.US Electronic Arts Inc 20260625 0 204.5 205.22 204.12 204.73 1925900 204.73 up up correct
EBAY.US eBay Inc 20260625 0 110.37 110.37 107.33 108 2438500 108 down down correct
EBC.US Eastern Bankshares Inc 20260625 0 21.43 21.86 21.43 21.85 2184000 21.85 up up correct
EBET.US Esports Technologies Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 8263 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260625 0 23.95 24.24 23.3 23.42 39000 23.42 down down correct
EBON.US Ebang International Holdings Inc 20260625 0 2.11 2.45 2.1 2.25 8700 2.25 up up correct
ECHO.US Echo Global Logistics Inc 20260625 0 100.28 100.72 94.78 97.19 8706600 97.19 down up incorrect
ECOR.US electroCore Inc 20260625 0 7.67 7.78 7.19 7.19 64800 7.19 down down correct
ECPG.US Encore Capital Group Inc 20260625 0 86.3 87.4 85.42 87.38 216600 87.38 up up correct
EDAP.US EDAP TMS S.A 20260625 0 5.04 5.183 4.92 5.05 45797 5.05 up up correct
EDIT.US Editas Medicine Inc 20260625 0 2.79 2.97 2.645 2.74 2787000 2.74 down down correct
EDRY.US EuroDry Ltd 20260625 0 24.2 24.898 22 22.95 23738 22.95 down down correct
EDSA.US Edesa Biotech Inc 20260625 0 7.87 8.28 7.3 7.47 120600 7.47 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260625 0 0.97 0.97 0.966 0.966 3600 0.966 down down correct
EDUC.US Educational Development Corporation 20260625 0 1.51 1.56 1.5 1.54 65800 1.54 up up correct
EEFT.US Euronet Worldwide Inc 20260625 0 67.97 68.88 66.69 67.06 457300 67.06 down down correct
EEIQ.US Elite Education Group International Limited 20260625 0 3.43 3.44 3.01 3.07 16200 3.07 down down correct
EFOI.US Energy Focus Inc 20260625 0 2.97 3.0095 2.81 2.81 21792 2.81 down down correct
EFSC.US Enterprise Financial Services Corp 20260625 0 65.51 66.18 64.87 65.52 233300 65.52 up up correct
EFTR.US Effector Therapeutics Inc 20260625 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260625 0 6.57 6.64 6.1 6.11 221201 6.11 down down correct
EGBN.US Eagle Bancorp Inc 20260625 0 28.26 28.71 28.09 28.42 337100 28.42 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260625 0 30.2854 30.2854 30.2854 30.2854 5 30.1356
EGRX.US Eagle Pharmaceuticals Inc 20260625 0 0.2 0.6 0.1 0.6 327700 0.6 up up correct
EH.US EHang Holdings Limited 20260625 0 6.6 6.61 6.19 6.31 955100 6.31 down up incorrect
EHTH.US eHealth Inc 20260625 0 1.78 1.8299 1.59 1.595 307721 1.595 down up incorrect
EIOAX.US EIOAX 20260625 0 8.32 8.32 8.32 8.32 0 8.0147
EIOMX.US EIOMX 20260625 0 8.21 8.21 8.21 8.21 0 7.898
EJH.US E 20260625 0 1.72 1.7668 1.48 1.63 13077 1.63 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260625 0 4 4.092 3.64 3.65 1327300 3.65 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260625 0 12.25 12.25 10 11.75 29600 11.75 down down correct
ELSE.US Electro 20260625 0 7.67 7.68 7.67 7.67 1600 7.67
ELTK.US Eltek Ltd 20260625 0 9.5 9.5 8.91 9.17 600 9.17 down down correct
ELYS.US Elys Game Technology Corp 20260625 0 0.0001 0.0001 0.0001 0.0001 181 0.0001
EML.US The Eastern Company 20260625 0 23.76 24.13 23.11 24.09 53400 24.09 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260625 0 0.61 0.629 0.568 0.581 33133 8.715 down down correct
ENPH.US Enphase Energy Inc 20260625 0 48.44 48.91 44.45 47.21 6680700 47.21 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260625 0 0.28 0.288 0.27 0.283 674200 0.283 up up correct
ENSG.US The Ensign Group Inc 20260625 0 162.15 167.54 161.19 165.74 935000 165.6719 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260625 0 13.72 14.2 13.32 13.45 181110 13.45 down down correct
ENTG.US Entegris Inc 20260625 0 183 184 169.38 176.28 3135300 176.28 down down correct
ENTX.US Entera Bio Ltd 20260625 0 1.56 1.57 1.44 1.45 294674 1.45 down down correct
ENVB.US Enveric Biosciences Inc 20260625 0 1.35 1.369 1.26 1.28 109500 1.28 down down correct
ENVX.US Enovix Corporation 20260625 0 6.09 6.225 5.84 6.05 4773800 6.05 down down correct
EOLS.US Evolus Inc 20260625 0 6.93 7.15 6.861 7.15 523800 7.15 up up correct
EOSE.US Eos Energy Enterprises Inc 20260625 0 6.15 6.191 5.795 6.09 15896600 6.09 down down correct
EPSN.US Epsilon Energy Ltd 20260625 0 5.12 5.365 5.08 5.23 234460 5.23 up up correct
EQ.US Equillium Inc 20260625 0 2.88 3.05 2.86 2.95 284400 2.95 up up correct
EQBK.US Equity Bancshares Inc 20260625 0 48 48.75 47 48.12 137900 47.9436 up up correct
EQIX.US Equinix Inc. (REIT) 20260625 0 1096.65 1106 1074.6801 1087.61 721800 1087.61 down down correct
ERAS.US Erasca Inc. Common Stock 20260625 0 15.08 15.37 14.445 14.95 6132200 14.95 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260625 0 11.31 11.31 10.98 11.06 8715700 11.06 down down correct
ERIE.US Erie Indemnity Company 20260625 0 228.71 233.95 227.79 229.96 191700 228.6516 up up correct
ERII.US Energy Recovery Inc 20260625 0 8.89 8.95 8.73 8.79 710100 8.79 down down correct
ESCA.US Escalade Incorporated 20260625 0 18.55 19.07 18.19 18.42 27315 18.2726 down down correct
ESEA.US Euroseas Ltd 20260625 0 69.15 69.7475 67.07 67.81 49354 67.81 down down correct
ESLT.US Elbit Systems Ltd 20260625 0 754.1 754.91 727.76 732.71 99100 732.71 down down correct
ESPR.US Esperion Therapeutics Inc 20260625 0 3.15 3.16 3.15 3.15 8816100 3.15
ESQ.US Esquire Financial Holdings Inc 20260625 0 115 117 114.01 116.16 132100 116.16 up up correct
ESSC.US East Stone Acquisition Corporation 20260625 0 31.3 31.3 31.12 31.23 1900 31.1544 down down correct
ESTA.US Establishment Labs Holdings Inc 20260625 0 88.97 90 86.61 89.07 703000 89.07 up up correct
ETON.US Eton Pharmaceuticals Inc 20260625 0 33.98 35.54 33.93 34.82 414500 34.82 up up correct
ETSY.US Etsy Inc 20260625 0 78.78 78.78 76.15 77.7 2214814 77.7 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260625 0 8.79 8.925 8.6 8.74 142900 8.74 down down correct
EVER.US EverQuote Inc 20260625 0 21.53 21.98 20.765 21.7 613300 21.7 up up correct
EVFM.US Evofem Biosciences Inc 20260625 0 0.009 0.009 0.008 0.009 76500 0.009
EVGN.US Evogene Ltd 20260625 0 0.42 0.43 0.38 0.4 1118000 0.4 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260625 0 1.8 1.82 1.76 1.77 3103200 1.77 down down correct
EVGOW.US EVgo Equity Warrants 20260625 0 0.018 0.018 0.008 0.008 3376900 0.008 down down correct
EVLO.US Evelo Biosciences Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260625 0 5.49 5.59 5.22 5.23 2357600 5.23 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260625 0 0.02 0.02 0.0199 0.0199 1109 0.0199 down down correct
EVOL.US Evolving Systems Inc 20260625 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260625 0 131.17 131.8 129.61 130.24 839900 130.24 down down correct
EWTX.US Edgewise Therapeutics Inc 20260625 0 42.02 43.93 41.12 41.69 834600 41.69 down down correct
EXC.US Exelon Corporation 20260625 0 47.13 47.51 46.6 46.75 9399100 46.75 down down correct
EXEL.US Exelixis Inc 20260625 0 52.72 53.7 51.77 53.23 2256200 53.23 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260625 0 1.52 1.54 1.365 1.41 2395500 1.41 down down correct
EXLS.US ExlService Holdings Inc 20260625 0 26.15 26.23 25.15 25.22 2323700 25.22 down up incorrect
EXPD.US Expeditors International of Washington Inc 20260625 0 160.36 164 159.75 161.67 851300 161.67 up down incorrect
EXPE.US Expedia Group Inc 20260625 0 260.25 262.89 250.55 250.95 1766300 250.95 down up incorrect
EXPO.US Exponent Inc 20260625 0 57.94 58.94 57.17 58 444100 58 up up correct
EXTR.US Extreme Networks Inc 20260625 0 31.61 31.8 30.4 30.96 2043529 30.96 down down correct
EYE.US National Vision Holdings Inc 20260625 0 17.59 18.06 17.44 18.04 1673400 18.04 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260625 0 35.425 35.425 35.425 35.425 15 35.2889
EYES.US Second Sight Medical Products Inc 20260625 0 24.09 24.2 23.9 23.9 300 23.9 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260625 0 14.37 14.88 13.58 13.71 1249700 13.71 down down correct
EZGO.US EZGO Technologies Ltd 20260625 0 1.42 1.42 1.3 1.34 132100 1.34 down down correct
EZPW.US EZCORP Inc 20260625 0 32.75 34.37 32.34 33.28 1195200 33.28 up down incorrect
FA.US First Advantage Corporation Common Stock 20260625 0 16.72 17.07 16.455 16.76 1179133 16.76 up down incorrect
FAMI.US Farmmi Inc 20260625 0 1.14 1.55 1.14 1.28 426800 1.28 up up correct
FANG.US Diamondback Energy Inc 20260625 0 181.62 183.92 181.08 182.55 1748700 182.55 up up correct
FAST.US Fastenal Company 20260625 0 46.16 47.81 46.01 46.92 6526600 46.92 up up correct
FATE.US Fate Therapeutics Inc 20260625 0 2.09 2.15 1.8125 1.87 6687080 1.87 down down correct
FB.US Meta Platforms Inc. 20260625 0 44.26 44.26 43.961 44 500 44 down down correct
FBIO.US Fortress Biotech Inc 20260625 0 3.15 3.21 3 3.02 574900 3.02 down down correct
FBIOP.US Fortress Biotech Inc 20260625 0 20.13 20.291 20.085 20.18 1000 20.18 up up correct
FBIZ.US First Business Financial Services Inc 20260625 0 62.63 63.04 62.07 62.92 42400 62.92 up up correct
FBNC.US First Bancorp 20260625 0 62.71 63.5 62.18 62.63 321414 62.3953 down down correct
FBRT.US PE 20260625 0 19.5 19.57 19.47 19.54 26433 19.0734 up up correct
FBRX.US Forte Biosciences Inc 20260625 0 18.7 19.475 18.3 18.71 186500 18.71 up up correct
FCAP.US First Capital Inc 20260625 0 66.4 66.4 62.99 62.99 9700 62.99 down down correct
FCBC.US First Community Bankshares Inc 20260625 0 44.49 44.7 43.94 44.32 53600 44.32 down down correct
FCCO.US First Community Corporation 20260625 0 32.81 32.98 32 32.24 59700 32.24 down up incorrect
FCEL.US FuelCell Energy Inc 20260625 0 22 22.6 18.4 19.65 11301300 19.65 down up incorrect
FCFS.US FirstCash Inc 20260625 0 218.88 223.63 214.16 217.22 466000 217.22 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260625 0 2105.53 2124.8101 2073.26 2089.21 87400 2089.21 down down correct
FCNCP.US First Citizens BancShares Inc 20260625 0 20.025 20.05 19.77 19.8 17600 19.8 down down correct
FCREX.US FCREX 20260625 0 11.81 11.81 11.81 11.81 0 11.724
FCRIX.US FCRIX 20260625 0 11.86 11.86 11.86 11.86 0 11.7709
FCRUX.US FCRUX 20260625 0 11.79 11.79 11.79 11.79 0 11.708
FCUV.US Focus Universal Inc. Common Stock 20260625 0 6.03 7.13 4.75 4.76 28357279 4.76 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260625 0 50.62 51 50.44 50.64 5400 50.64 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260625 0 11.65 12.05 11.3 11.52 985000 11.52 down down correct
FDUS.US Fidus Investment Corporation 20260625 0 18.23 18.44 18.13 18.39 393200 18.39 up down incorrect
FECAX.US FECAX 20260625 0 22.07 22.07 22.07 22.07 0 21.9097
FEIM.US Frequency Electronics Inc 20260625 0 68.27 69.16 62.13 62.59 373100 62.59 down down correct
FELE.US Franklin Electric Co. Inc 20260625 0 105.54 109.32 105.52 108.88 262900 108.88 up up correct
FEMY.US Femasys Inc. Common Stock 20260625 0 3.66 3.7 3.5 3.6 48800 3.6 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260625 0 10.2 10.59 10.2 10.55 156581 10.55 up up correct
FFBC.US First Financial Bancorp 20260625 0 32.92 33.5 32.66 33.49 888200 33.49 up up correct
FFBW.US FFBW Inc 20260625 0 16.3 16.3 16.3 16.3 0 16.3
FFIN.US First Financial Bankshares Inc 20260625 0 34.3 35.31 33.7 34.94 1300200 34.94 up up correct
FFIV.US F5 Networks Inc 20260625 0 384.78 390 381.67 386.01 460100 386.01 up up correct
FGBI.US First Guaranty Bancshares Inc 20260625 0 10.61 10.775 9.7 9.71 50600 9.7 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260625 0 20.09 20.09 19.97 19.97 500 19.97 down down correct
FHB.US First Hawaiian Inc 20260625 0 29 29.555 28.99 29.3 1282900 29.3 up up correct
FHN.US PF 20260625 0 17.205 17.29 16.91 17.04 15262 17.04 down down correct
FHTX.US Foghorn Therapeutics Inc 20260625 0 4.09 4.16 3.99 4.03 117659 4.03 down down correct
FIBK.US First Interstate BancSystem Inc 20260625 0 37.95 38.64 37.68 38.44 671000 38.44 up up correct
FINW.US FinWise Bancorp Common Stock 20260625 0 14.685 14.685 14.37 14.55 10522 14.55 down down correct
FISI.US Financial Institutions Inc 20260625 0 38.67 39.19 38.4 38.7 163800 38.7 up up correct
FISV.US Fiserv Inc 20260625 0 48.37 48.78 47.3 47.53 6879200 47.53 down down correct
FITB.US Fifth Third Bancorp 20260625 0 55.26 56.59 55.07 56.41 8254000 56.0126 up up correct
FITBI.US Fifth Third Bancorp 20260625 0 25.74 25.82 25.65 25.66 56417 25.1752 down down correct
FITBO.US Fifth Third Bancorp 20260625 0 18.37 18.42 18.3 18.42 18590 18.1106 up up correct
FITBP.US Fifth Third Bancorp 20260625 0 23.61 23.94 23.61 23.64 10471 23.265 up up correct
FIVE.US Five Below Inc 20260625 0 189.75 190.62 185.62 186.59 809400 186.59 down down correct
FIVN.US Five9 Inc 20260625 0 19.45 20.05 19.1 19.51 2077100 19.51 up up correct
FIZZ.US National Beverage Corp 20260625 0 33.46 34.27 33.06 33.21 504600 30.0186 down down correct
FKWL.US Franklin Wireless Corp 20260625 0 2.57 2.57 2.52 2.53 20519 2.53 down down correct
FLEX.US Flex Ltd 20260625 0 158.61 165.89 156.4 161.28 8365200 161.28 up up correct
FLGT.US Fulgent Genetics Inc 20260625 0 19.11 19.71 19.11 19.44 252300 19.44 up up correct
FLL.US Full House Resorts Inc 20260625 0 2.71 2.72 2.6 2.61 198000 2.61 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260625 0 20.12 20.413 18.66 19.38 7101900 19.38 down down correct
FLNT.US Fluent Inc 20260625 0 3.42 3.42 3.24 3.24 19200 3.24 down down correct
FLUX.US Flux Power Holdings Inc 20260625 0 0.807 0.85 0.775 0.784 62400 0.784 down down correct
FLWS.US 1 20260625 0 3.63 3.71 3.52 3.55 197800 3.55 down down correct
FLXN.US Flexion Therapeutics Inc 20260625 0 25.07 25.07 25.01 25.0303 2813 24.8067 down down correct
FLXS.US Flexsteel Industries Inc 20260625 0 68.11 69.64 67.62 68.77 33358 68.77 up up correct
FLYW.US Flywire Corporation 20260625 0 16.67 17.375 16.33 16.88 5086800 16.88 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260625 0 29.62 30.05 29.535 29.93 118770 29.7001 up up correct
FMBH.US First Mid Bancshares Inc 20260625 0 47.51 47.91 46.37 47.47 102485 47.47 down down correct
FMNB.US Farmers National Banc Corp 20260625 0 14.56 14.66 14.44 14.5 439300 14.5 down down correct
FNKO.US Funko Inc 20260625 0 5.65 5.79 5.5 5.65 579700 5.65
FNLC.US The First Bancorp Inc 20260625 0 34 34.35 33.57 34.05 42400 33.6823 up up correct
FNWB.US First Northwest Bancorp 20260625 0 10.42 10.58 10.36 10.41 10476 10.41 down down correct
FNWD.US Finward Bancorp Common Stock 20260625 0 34.4 34.48 33.61 34.29 35400 34.29 down down correct
FORA.US Forian Inc 20260625 0 2.7 2.7 2.64 2.64 1400 2.64 down down correct
FORM.US FormFactor Inc 20260625 0 151 155 143.46 148.75 1786600 148.75 down up incorrect
FORR.US Forrester Research Inc 20260625 0 7.99 8.09 7.21 7.24 199000 7.24 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20260625 0 106.5 106.5 106.5 106.5 165 106.5
FOSL.US Fossil Group Inc 20260625 0 4.04 4.185 4 4.17 1014211 4.17 up up correct
FOX.US Fox Corporation 20260625 0 45.22 45.44 44.08 44.39 1912400 44.39 down down correct
FOXA.US Fox Corporation 20260625 0 49.39 50 48.34 48.86 9202100 48.86 down up incorrect
FOXF.US Fox Factory Holding Corp 20260625 0 18.79 19.4 18.62 18.77 442600 18.77 down down correct
FRAF.US Franklin Financial Services Corporation 20260625 0 61.92 62.47 60.66 62.44 21400 62.44 up up correct
FRBA.US First Bank 20260625 0 17.15 17.26 16.8 17.09 84800 17.09 down down correct
FRHC.US Freedom Holding Corp 20260625 0 137.7 137.789 128.97 129.06 113600 129.06 down down correct
FRME.US First Merchants Corporation 20260625 0 42.87 43.37 42.41 43.37 314300 43.37 up up correct
FROG.US JFrog Ltd 20260625 0 77.27 79.76 75.15 78.8 2217300 78.8 up up correct
FROPX.US FROPX 20260625 0 14.38 14.38 14.38 14.38 0 14.38
FRPH.US FRP Holdings Inc 20260625 0 25.09 25.09 24.41 24.46 55500 24.46 down down correct
FRPT.US Freshpet Inc 20260625 0 52.6 54.075 52.6 53.38 976900 53.38 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260625 0 9.27 9.495 9.13 9.17 34076400 9.17 down up incorrect
FRST.US Primis Financial Corp 20260625 0 15.67 15.81 15.62 15.75 159900 15.75 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260625 0 1.79 1.79 1.61 1.71 74400 1.71 down down correct
FSBC.US Five Star Bancorp 20260625 0 47.19 48.24 46.86 47.69 139353 47.69 up up correct
FSBW.US FS Bancorp Inc 20260625 0 43.09 43.09 42.16 42.7 12858 42.7 down down correct
FSEA.US First Seacoast Bancorp 20260625 0 16.9499 16.9499 16.91 16.91 1772 16.91 down down correct
FSLR.US First Solar Inc 20260625 0 253.65 255 242.5 248.64 1208400 248.64 down down correct
FSTR.US L.B. Foster Company 20260625 0 43.78 45.81 43.5 44.64 139500 44.64 up up correct
FSV.US FirstService Corporation 20260625 0 135.59 139.72 135.15 136.01 286900 135.7178 up up correct
FTCI.US FTC Solar Inc 20260625 0 4.91 4.98 4.43 4.56 147100 4.56 down down correct
FTDR.US Frontdoor Inc 20260625 0 73.26 75.17 72.87 74.3 466500 74.3 up up correct
FTEK.US Fuel Tech Inc 20260625 0 1.91 1.93 1.76 1.91 290982 1.91
FTFT.US Future FinTech Group Inc 20260625 0 0.68 0.68 0.63 0.66 18675 2.64 down down correct
FTHM.US Fathom Holdings Inc 20260625 0 1.15 1.19 1.06 1.07 906051 1.07 down down correct
FTNT.US Fortinet Inc 20260625 0 144.62 151.97 144.62 149.93 6546900 149.93 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260625 0 8.74 8.75 8.73 8.75 26400 8.723 up up correct
FULC.US Fulcrum Therapeutics Inc 20260625 0 3.78 3.86 3.6 3.61 3101700 3.61 down down correct
FULT.US Fulton Financial Corporation 20260625 0 23.93 24.37 23.76 24.28 1496700 24.0893 up up correct
FULTP.US Fulton Financial Corporation 20260625 0 18.33 18.34 18.1 18.21 11100 17.8916 down down correct
FUNC.US First United Corporation 20260625 0 43.32 43.71 42.96 43.3 5700 43.0518 down down correct
FUND.US Sprott Focus Trust Inc 20260625 0 9.5 9.6 9.46 9.52 77900 9.52 up up correct
FUSB.US First US Bancshares Inc 20260625 0 16.37 16.4 16.3 16.35 3400 16.35 down down correct
FUTU.US Futu Holdings Limited 20260625 0 99.05 101.035 98.04 98.12 1930200 98.12 down down correct
FVCB.US FVCBankcorp Inc 20260625 0 17.35 17.75 17.185 17.29 145400 17.29 down down correct
FWONA.US Formula One Group 20260625 0 82.65 85.02 81.54 82.96 133500 82.96 up up correct
FWONK.US Formula One Group 20260625 0 90.45 92.51 90.16 90.45 2337600 90.45
FWRD.US Forward Air Corporation 20260625 0 13.51 14.53 13.5 14.29 587400 14.29 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260625 0 12.1 12.565 12.035 12.2 1039600 12.2 up up correct
FXNC.US First National Corporation 20260625 0 29.9 30.25 29.69 29.86 58000 29.86 down down correct
GABC.US German American Bancorp Inc 20260625 0 48.94 48.94 46.51 46.81 148939 46.81 down up incorrect
GAIA.US Gaia Inc 20260625 0 2.37 2.41 2.24 2.27 367100 2.27 down down correct
GAIN.US Gladstone Investment Corporation 20260625 0 14.75 14.93 14.73 14.9 172800 14.8256 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260625 0 23.95 23.97 23.95 23.97 1100 23.6668 up up correct
GALT.US Galectin Therapeutics Inc 20260625 0 3.96 4.37 3.88 4.23 1848200 4.23 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260625 0 2.19 2.24 2.135 2.16 566518 2.16 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260625 0 0.39 0.402 0.362 0.389 1016400 0.389 down down correct
GANX.US Gain Therapeutics Inc 20260625 0 1.71 1.75 1.71 1.72 284018 1.72 up up correct
GASS.US StealthGas Inc 20260625 0 8.2 8.28 8.02 8.1 160220 8.1 down down correct
GBCI.US Glacier Bancorp Inc 20260625 0 50 51.25 50 50.8 1393100 50.4809 up down incorrect
GBDC.US Golub Capital BDC Inc 20260625 0 12.35 12.46 12.3 12.4 1043400 12.4 up up correct
GBLI.US Global Indemnity Group LLC 20260625 0 24.5 25.14 24.5 25.03 23100 25.03 up up correct
GBNY.US Generations Bancorp NY Inc 20260625 0 15.2 15.2 15.2 15.2 0 15.2
GCBC.US Greene County Bancorp Inc 20260625 0 29.57 30.68 29.52 30.45 64100 30.45 up up correct
GCMG.US GCM Grosvenor Inc 20260625 0 12.38 12.525 12.21 12.25 449311 12.25 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260625 0 21.94 21.94 21.94 21.94 0 21.94
GDEV.US Nexters Inc. Ordinary Shares 20260625 0 12.6227 12.6227 12.6227 12.6227 504 12.6227
GDEVW.US Nexters Inc. Warrant 20260625 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260625 0 2.746 2.79 2.685 2.69 745600 2.69 down down correct
GDS.US GDS Holdings Limited 20260625 0 31.44 31.44 28.91 29.33 3222200 29.33 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260625 0 5.36 5.43 5.11 5.21 2676500 5.21 down down correct
GECC.US Great Elm Capital Corporation 20260625 0 5.53 5.69 5.47 5.63 65719 5.63 up up correct
GEG.US Great Elm Group Inc 20260625 0 2.17 2.25 2.17 2.25 2200 2.25 up up correct
GENC.US Gencor Industries Inc 20260625 0 15 15 14.74 14.8 31254 14.8 down down correct
GENE.US Genetic Technologies Limited 20260625 0 1957.8 1968.169 1957.8 1961.8 486 1961.8 up up correct
GEOS.US Geospace Technologies Corporation 20260625 0 6.67 6.74 6.4 6.57 330694 6.57 down down correct
GERN.US Geron Corporation 20260625 0 1.38 1.47 1.36 1.37 9536000 1.37 down down correct
GEVO.US Gevo Inc 20260625 0 1.41 1.43 1.38 1.4 2592200 1.4 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260625 0 0.386 0.386 0.355 0.366 223000 0.366 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260625 0 0.0798 0.0798 0.0798 0.0798 6 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260625 0 87.02 88.735 82.745 86.12 2610500 86.12 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260625 0 49.86 50.23 48.75 49.42 511200 49.42 down down correct
GH.US Guardant Health Inc 20260625 0 137.85 145.84 137.5 142.94 2546100 142.94 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260625 0 24.68 25.51 24.33 25.34 171000 25.34 up up correct
GIGM.US GigaMedia Limited 20260625 0 1.39 1.41 1.38 1.38 400 1.38 down down correct
GIII.US G 20260625 0 34.3 34.77 32.82 33.38 752400 33.38 down down correct
GILD.US Gilead Sciences Inc 20260625 0 125.27 126.95 123.67 123.84 7250300 123.84 down down correct
GILT.US Gilat Satellite Networks Ltd 20260625 0 11.97 12.07 11.57 11.84 831600 11.84 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260625 0 0.177 0.183 0.165 0.176 279100 1.76 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260625 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260625 0 23.9 23.9 23.9 23.9 0 23.9
GLAD.US Gladstone Capital Corporation 20260625 0 18.56 18.8 18.51 18.74 159180 18.5917 up down incorrect
GLBE.US Global 20260625 0 33.88 35.36 33.355 34.33 2533100 34.33 up up correct
GLBS.US Globus Maritime Limited 20260625 0 3.12 3.12 2.87 2.95 196300 2.95 down up incorrect
GLBZ.US Glen Burnie Bancorp 20260625 0 4.595 4.62 4.52 4.52 1082 4.52 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260625 0 9.82 9.89 9.74 9.8 101220 9.8 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260625 0 0.575 0.587 0.548 0.574 110000 0.574 down down correct
GLNG.US Golar LNG Limited 20260625 0 49.31 50.23 49.2 50.05 1586900 50.05 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260625 0 45.34 45.7 44.77 45.06 1604700 45.06 down down correct
GLRE.US Greenlight Capital Re Ltd 20260625 0 16.36 16.36 14.97 16.08 219700 16.08 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260625 0 23.39 23.39 23.39 23.39 0 23.39
GLSI.US Greenwich LifeSciences Inc 20260625 0 21.8 22.32 16.52 18.33 442800 18.33 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260625 0 20.74 22.3299 20.4 21.66 1770842 21.66 up up correct
GMBL.US Esports Entertainment Group Inc 20260625 0 0.12 0.12 0.12 0.12 300 0.12
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260625 0 0.018 0.018 0.018 0.018 0 0.018
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260625 0 22.73 22.73 22.73 22.73 0 22.73
GNLN.US Greenlane Holdings Inc 20260625 0 2.47 2.5 2.25 2.25 15000 2.25 down down correct
GNPX.US Genprex Inc 20260625 0 0.486 0.497 0.464 0.471 5368 10.362 down down correct
GNSS.US Genasys Inc 20260625 0 1.67 1.6899 1.63 1.64 138474 1.64 down down correct
GNTX.US Gentex Corporation 20260625 0 25.23 25.77 25.2 25.77 1812400 25.6414 up up correct
GO.US Grocery Outlet Holding Corp 20260625 0 9.76 9.9 9.415 9.53 2243000 9.53 down down correct
GOGO.US Gogo Inc 20260625 0 3.24 3.28 3.13 3.14 1800800 3.14 down down correct
GOOD.US Gladstone Commercial Corporation 20260625 0 12.2 12.25 11.955 12.1 431653 12.0053 down down correct
GOODN.US Gladstone Commercial Corporation 20260625 0 22.415 22.415 22.415 22.415 200 22.2817
GOOG.US Alphabet Inc 20260625 0 336.92 343.19 335.9 342.19 27687600 342.19 up up correct
GOOGL.US Alphabet Inc 20260625 0 336.73 345.57 335.84 343.71 44491400 343.71 up up correct
GOSS.US Gossamer Bio Inc 20260625 0 0.17 0.178 0.161 0.165 11359800 0.165 down down correct
GOVX.US GeoVax Labs Inc 20260625 0 1.36 1.36 1.24 1.31 279700 1.31 down down correct
GP.US GreenPower Motor Company Inc 20260625 0 1.26 1.29 1.22 1.23 299300 1.23 down down correct
GPRE.US Green Plains Inc 20260625 0 14.42 14.9 14.25 14.89 968060 14.89 up up correct
GPRO.US GoPro Inc 20260625 0 0.722 0.778 0.697 0.77 4904600 0.77 up up correct
GRBK.US Green Brick Partners Inc 20260625 0 80.66 83.18 79.63 79.93 258300 79.93 down down correct
GRCL.US Gracell Biotechnologies Inc 20260625 0 599 599 575 575 750 575 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20260625 0 1.66 1.72 1.555 1.69 238025 1.69 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260625 0 22.1 22.1 21.5 21.8 900 21.3201 down up incorrect
GRFS.US Grifols S.A 20260625 0 7.3 7.37 7.28 7.37 546700 7.2721 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260625 0 24.59 24.59 24.59 24.59 0 24.59
GRIN.US Grindrod Shipping Holdings Ltd 20260625 0 33.625 33.625 33.13 33.387 6300 33.3818 down up incorrect
GRMN.US Garmin Ltd 20260625 0 241.91 245.44 233.86 235.41 987200 235.41 down down correct
GRNQ.US Greenpro Capital Corp 20260625 0 1.55 1.55 1.55 1.55 600 1.55
GROM.US Grom Social Enterprises Inc. Common Stock 20260625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260625 0 3.21 3.21 3.11 3.15 25400 3.1422 down down correct
GRPN.US Groupon Inc 20260625 0 18.63 23 18.58 22.88 3900100 22.88 up up correct
GRTX.US Galera Therapeutics Inc 20260625 0 0.0901 0.0908 0.0881 0.089 246 17.8 down down correct
GRVY.US Gravity Co. Ltd 20260625 0 67.82 68.2 66.5 66.82 50300 66.82 down down correct
GRWG.US GrowGeneration Corp 20260625 0 1.33 1.35 1.3012 1.31 350265 1.31 down down correct
GSBC.US Great Southern Bancorp Inc 20260625 0 76.71 77.3 76.5 76.88 102492 76.4618 up down incorrect
GSHD.US Goosehead Insurance Inc 20260625 0 42.75 45.14 42.58 43.97 539100 43.97 up down incorrect
GSIT.US GSI Technology Inc 20260625 0 6.8 7.03 6.44 6.89 1429700 6.89 up down incorrect
GSM.US Ferroglobe PLC 20260625 0 3.6 3.62 3.37 3.42 2226600 3.42 down up incorrect
GSRDX.US GSRDX 20260625 0 7.54 7.54 7.54 7.54 0 7.4594
GSREX.US GSREX 20260625 0 7.52 7.52 7.52 7.52 0 7.52
GSRHX.US GSRHX 20260625 0 8.02 8.02 8.02 8.02 0 8.02
GSRJX.US GSRJX 20260625 0 7.54 7.54 7.54 7.54 0 7.54
GSRQX.US GSRQX 20260625 0 7.7 7.7 7.7 7.7 0 7.7
GT.US The Goodyear Tire & Rubber Company 20260625 0 6.32 6.6 6.29 6.44 9642500 6.44 up up correct
GTBP.US GT Biopharma Inc 20260625 0 0.457 0.457 0.411 0.416 1384200 0.416 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260625 0 0.579 0.579 0.53 0.54 73500 0.54 down down correct
GTIM.US Good Times Restaurants Inc 20260625 0 1.35 1.39 1.32 1.36 32000 1.36 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260625 0 27.613 29.025 27.345 27.49 5865100 27.49 down down correct
GTX.US Garrett Motion Inc 20260625 0 33.68 35.01 33.65 35.01 3923300 35.01 up up correct
GURE.US Gulf Resources Inc 20260625 0 3.86 4 3.47 3.99 40178 3.99 up up correct
GWRS.US Global Water Resources Inc 20260625 0 7.13 7.23 7 7.03 82200 7.0061 down down correct
GYRO.US Gyrodyne LLC 20260625 0 6.13 6.13 6.13 6.13 148 6.13
HAFC.US Hanmi Financial Corporation 20260625 0 32.11 32.52 32.02 32.47 228071 32.47 up up correct
HAIN.US The Hain Celestial Group Inc 20260625 0 0.6 0.63 0.58 0.58 1697100 0.58 down down correct
HALL.US Hallmark Financial Services Inc 20260625 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260625 0 71.38 73.53 71.38 72.64 1457200 72.64 up up correct
HAS.US Hasbro Inc 20260625 0 83.83 84.92 83.45 84.88 1517200 84.88 up up correct
HBAN.US Huntington Bancshares Incorporated 20260625 0 17.6 18.16 17.6 17.9 24234200 17.9 up up correct
HBANM.US Huntington Bancshares Incorporated 20260625 0 20.52 20.71 20.46 20.52 27400 20.52
HBANP.US Huntington Bancshares Incorporated 20260625 0 16.07 16.21 16.07 16.15 63600 15.8733 up up correct
HBCP.US Home Bancorp Inc 20260625 0 68.17 68.64 67.03 67.59 81594 67.59 down down correct
HBIO.US Harvard Bioscience Inc 20260625 0 6.08 6.159 5.95 5.96 6224 5.96 down down correct
HBNC.US Horizon Bancorp Inc 20260625 0 19.73 19.85 19.61 19.78 1132825 19.6255 up up correct
HBT.US HBT Financial Inc 20260625 0 31.31 31.88 31.31 31.62 193000 31.62 up up correct
HCAT.US Health Catalyst Inc 20260625 0 1.71 1.83 1.6503 1.77 1831154 1.77 up up correct
HCKT.US The Hackett Group Inc 20260625 0 10.48 10.58 10.13 10.48 274000 10.48
HCM.US HUTCHMED (China) Limited 20260625 0 10.31 10.47 10.26 10.29 50000 10.29 down down correct
HCSG.US Healthcare Services Group Inc 20260625 0 23.49 23.93 23.45 23.63 466200 23.63 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260625 0 1.96 1.96 1.88 1.92 33700 1.92 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260625 0 1.09 1.18 1.09 1.12 38267 6.72 up down incorrect
HDSN.US Hudson Technologies Inc 20260625 0 5.78 5.81 5.49 5.57 437500 5.57 down up incorrect
HELE.US Helen of Troy Limited 20260625 0 28.17 28.58 27.13 27.83 434800 27.83 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260625 0 0.05 0.07 0.05 0.051 6100 0.051 up up correct
HEPS.US D 20260625 0 2.86 2.91 2.805 2.9 547800 2.9 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260625 0 20.062 20.062 20.062 20.062 106 20.062
HFFG.US HF Foods Group Inc 20260625 0 1.79 1.82 1.625 1.8 569600 1.8 up up correct
HFWA.US Heritage Financial Corporation 20260625 0 28.98 29.5 28.59 29.29 249978 29.29 up up correct
HGBL.US Heritage Global Inc 20260625 0 1.25 1.26 1.25 1.25 36800 1.25
HIFS.US Hingham Institution for Savings 20260625 0 295.82 302.99 295.82 301.65 20300 301.65 up up correct
HIHO.US Highway Holdings Limited 20260625 0 0.7506 0.84 0.7506 0.8001 16407 0.8001 up up correct
HIMX.US Himax Technologies Inc 20260625 0 16.57 16.57 14.63 15.09 3376000 14.829 down down correct
HITI.US High Tide Inc. Common Shares 20260625 0 2.21 2.23 2.18 2.2 902044 2.2 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260625 0 4.16 4.23 3.63 3.79 47120400 3.79 down down correct
HLIT.US Harmonic Inc 20260625 0 14.78 15.06 14.27 14.85 1696000 14.85 up up correct
HLMN.US Hillman Solutions Corp 20260625 0 8.21 8.485 8.11 8.32 1545900 8.32 up up correct
HLNE.US Hamilton Lane Incorporated 20260625 0 74.42 76.79 74.42 76.22 1048900 76.22 up up correct
HNNA.US Hennessy Advisors Inc 20260625 0 10.05 10.05 9.89 9.89 1000 9.89 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260625 0 24.98 24.98 24.98 24.98 200 24.98
HNRG.US Hallador Energy Company 20260625 0 17.79 18.31 17.38 18.15 572200 18.15 up down incorrect
HNST.US The Honest Company Inc 20260625 0 3.66 3.715 3.52 3.56 1291500 3.56 down up incorrect
HOFT.US Hooker Furniture Corporation 20260625 0 17.18 17.44 16.9 17.15 63500 17.15 down up incorrect
HON.US Honeywell International Inc 20260625 0 227.77 237.37 227.77 231.24 5579501 242.517 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260625 0 98.79 99.19 92.8 93.47 23404400 93.47 down down correct
HOOK.US HOOKIPA Pharma Inc 20260625 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260625 0 13.44 13.635 13.42 13.55 1328009 13.55 up up correct
HOTH.US Hoth Therapeutics Inc 20260625 0 0.9707 0.9721 0.8712 0.875 1057141 0.875 down down correct
HOWL.US Werewolf Therapeutics Inc 20260625 0 0.381 0.381 0.33 0.334 656700 0.334 down down correct
HPK.US HighPeak Energy Inc 20260625 0 6.7 7.015 6.695 6.975 595100 6.975 up up correct
HQI.US HireQuest Inc 20260625 0 12.83 12.89 12.52 12.52 6900 12.52 down down correct
HQY.US HealthEquity Inc 20260625 0 85 85.625 83.1 83.43 715100 83.43 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260625 0 34.58 34.95 33.81 34.13 535000 34.13 down down correct
HROW.US Harrow Health Inc 20260625 0 42.96 43.12 41.25 41.5 678100 41.5 down down correct
HRTX.US Heron Therapeutics Inc 20260625 0 0.4394 0.4468 0.4084 0.41 2426583 0.41 down down correct
HRZN.US Horizon Technology Finance Corporation 20260625 0 4.29 4.43 4.29 4.41 494600 4.3261 up up correct
HSDT.US Helius Medical Technologies Inc 20260625 0 1.54 1.59 1.44 1.49 486100 1.49 down down correct
HSIC.US Henry Schein Inc 20260625 0 83.1 84.39 82.82 83.69 1028300 83.69 up up correct
HST.US Host Hotels & Resorts Inc 20260625 0 24.86 25.03 24.62 24.98 8848300 24.0578 up down incorrect
HSTM.US HealthStream Inc 20260625 0 26.09 26.31 25.56 25.7 181100 25.7 down up incorrect
HTHT.US Huazhu Group Limited 20260625 0 41.21 41.75 40.47 41.39 2791300 41.39 up up correct
HTLD.US Heartland Express Inc 20260625 0 14.94 15.29 14.59 15.28 488700 15.28 up up correct
HTOO.US Fusion Fuel Green PLC 20260625 0 2.67 2.675 2.59 2.59 9700 2.59 down down correct
HUBG.US Hub Group Inc 20260625 0 43.23 44.61 43.23 43.9 636000 43.9 up up correct
HUDI.US Huadi International Group Co. Ltd 20260625 0 0.884 0.902 0.8601 0.8817 14192 0.8817 down down correct
HUIZ.US Huize Holding Limited 20260625 0 1.215 1.215 1.146 1.146 30200 1.146 down down correct
HUMA.US Humacyte Inc 20260625 0 0.7 0.73 0.619 0.62 25464100 0.62 down down correct
HUMAW.US Humacyte Inc 20260625 0 0.007 0.0079 0.0059 0.006 59946 0.006 down down correct
HURC.US Hurco Companies Inc 20260625 0 22.74 23.75 22.74 22.9 65000 22.9 up up correct
HURN.US Huron Consulting Group Inc 20260625 0 93.96 97.41 90.56 92.21 220600 92.21 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260625 0 120.1 121.995 109.3 117.68 3191700 117.68 down down correct
HWBK.US Hawthorn Bancshares Inc 20260625 0 39.62 39.62 38.57 39.2 8600 39.2 down down correct
HWC.US Hancock Whitney Corporation 20260625 0 73.44 75.25 72.95 74.26 1007800 74.26 up up correct
HWCPZ.US HWCPZ 20260625 0 21.99 22.015 21.83 22.01 8600 22.01 up up correct
HWKN.US Hawkins Inc 20260625 0 165.33 169.86 164.94 165.51 156800 165.51 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260625 0 0.85 0.85 0.83 0.84 9800 0.84 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260625 0 22.35 22.53 21.451 21.89 1844800 21.89 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260625 0 17.97 18.53 17.74 18.1 848100 18.1 up up correct
IBCP.US Independent Bank Corporation 20260625 0 35.64 35.96 35.31 35.58 182800 35.58 down down correct
IBEX.US IBEX Limited 20260625 0 29.84 29.9 28.9 29.11 118300 29.11 down down correct
IBKR.US Interactive Brokers Group Inc 20260625 0 94.45 95.28 91.79 92.16 3086000 92.16 down down correct
IBOC.US International Bancshares Corporation 20260625 0 76.56 77.35 76.54 77.1 355900 77.1 up up correct
IBRX.US ImmunityBio Inc 20260625 0 7.7 7.895 7.51 7.79 9425100 7.79 up up correct
ICCC.US ImmuCell Corporation 20260625 0 9.87 10 9.76 9.89 14700 9.89 up up correct
ICCM.US Icecure Medical 20260625 0 8.415 8.44 6.39 7.02 1571000 7.02 down down correct
ICFI.US ICF International Inc 20260625 0 67.59 69.125 64.95 65.11 260887 65.11 down down correct
ICHR.US Ichor Holdings Ltd 20260625 0 97.4 97.4 89.278 95.03 1129100 95.03 down down correct
ICLR.US ICON Public Limited Company 20260625 0 161.92 168.63 160.47 160.96 2251000 160.96 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260625 0 1.25 1.25 1.185 1.19 59888 1.19 down down correct
ICUI.US ICU Medical Inc 20260625 0 143.87 149.61 141.98 148.83 416700 148.83 up down incorrect
IDCC.US InterDigital Inc 20260625 0 273.31 277.59 270 273.2 466800 272.5072 down down correct
IDN.US Intellicheck Inc 20260625 0 4.12 4.201 4.035 4.05 277712 4.05 down down correct
IDXX.US IDEXX Laboratories Inc 20260625 0 549.99 570.84 545.66 554.94 628900 554.94 up up correct
IDYA.US IDEAYA Biosciences Inc 20260625 0 36.065 38.21 36 36.29 1205400 36.29 up up correct
IEP.US Icahn Enterprises L.P 20260625 0 7.2 7.3 7.2 7.24 627500 7.24 up up correct
IESC.US IES Holdings Inc 20260625 0 755.04 804 753.9 766.54 302000 766.54 up up correct
IFBD.US Infobird Co. Ltd 20260625 0 1 1 0.8802 0.96 7044 0.96 down down correct
IFMK.US iFresh Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
IFRX.US InflaRx N.V 20260625 0 1.95 1.956 1.855 1.86 603500 1.86 down down correct
IGIC.US International General Insurance Holdings Ltd 20260625 0 25.78 26.19 25.73 25.74 44800 25.74 down down correct
IHRT.US iHeartMedia Inc 20260625 0 3.98 4.175 3.92 4.11 984138 4.11 up up correct
III.US Information Services Group Inc 20260625 0 4.12 4.18 4.04 4.06 176800 4.06 down down correct
IIIV.US i3 Verticals Inc 20260625 0 20.2 20.92 20.04 20.09 402569 20.09 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260625 0 1.69 1.75 1.6 1.64 5257160 1.64 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260625 0 0.049 0.06 0.029 0.05 42400 0.05 up up correct
IKT.US Inhibikase Therapeutics Inc 20260625 0 1.86 1.92 1.85 1.87 571300 1.87 up up correct
ILMN.US Illumina Inc 20260625 0 178.24 182.84 176.54 177.65 2925300 177.65 down down correct
ILPT.US Industrial Logistics Properties Trust 20260625 0 8.74 8.84 8.39 8.78 399100 8.6809 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260625 0 10.35 10.35 10.35 10.35 600 10.35
IMCC.US IM Cannabis Corp 20260625 0 0.153 0.153 0.12 0.141 1634100 0.141 down up incorrect
IMCR.US Immunocore Holdings plc 20260625 0 30 31.565 29.745 30.54 828321 30.54 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260625 0 89.54 90.49 87.4901 88.28 119986 88.12 down down correct
IMMP.US Immutep Limited 20260625 0 0.375 0.4123 0.372 0.4089 792545 0.4089 up up correct
IMMR.US Immersion Corporation 20260625 0 6.78 7 6.55 6.68 866400 6.6045 down down correct
IMNM.US Immunome Inc 20260625 0 19.73 21.085 19.27 19.4 3578600 19.4 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260625 0 61.6 61.6 58.68 58.9 107700 58.1382 down down correct
IMRA.US IMARA Inc 20260625 0 17.23 17.23 16.281 17.09 3487 16.9704 down down correct
IMRN.US Immuron Limited 20260625 0 1.05 1.167 1.012 1.11 22500 1.11 up up correct
IMRX.US Immuneering Corporation 20260625 0 4.68 4.8 4.47 4.53 961600 4.53 down down correct
IMTE.US Integrated Media Technology Limited 20260625 0 0.493 0.493 0.46 0.46 41800 0.46 down down correct
IMTX.US Immatics N.V 20260625 0 10.02 10.27 9.51 9.525 289800 9.525 down down correct
IMUX.US Immunic Inc 20260625 0 14.81 15.38 14.45 15.07 152100 15.07 up up correct
IMVT.US Immunovant Inc 20260625 0 38.275 39.28 37.98 38.24 2667600 38.24 down down correct
IMXI.US International Money Express Inc 20260625 0 13.54 14.01 13.54 13.85 815700 13.85 up up correct
INAB.US IN8bio Inc. Common Stock 20260625 0 1.5 1.5 1.34 1.36 82100 1.36 down down correct
INBK.US First Internet Bancorp 20260625 0 26.7 27.76 26.13 27.41 53000 27.3506 up up correct
INBKZ.US INBKZ 20260625 0 25 25 24.9 24.9 900 24.9 down down correct
INBX.US Inhibrx Inc 20260625 0 95.57 98.5 90.69 95.31 284000 95.31 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260625 0 1.013 1.1 0.996 1.03 32800 1.03 up up correct
INCY.US Incyte Corporation 20260625 0 108.35 110.75 106.48 107.53 1832300 107.53 down down correct
INDB.US Independent Bank Corp 20260625 0 83.86 85.2 83.84 85.11 490000 84.4706 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260625 0 3.66 3.73 3.43 3.69 5516900 3.69 up up correct
INDP.US Indaptus Therapeutics Inc 20260625 0 3.58 3.645 3.25 3.26 92800 3.26 down down correct
INGN.US Inogen Inc 20260625 0 6.76 6.92 6.76 6.78 178300 6.78 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260625 0 11.92 12.07 11.31 11.31 14600 11.31 down down correct
INM.US InMed Pharmaceuticals Inc 20260625 0 1.535 1.57 1.5 1.51 13600 1.51 down down correct
INMB.US INmune Bio Inc 20260625 0 1.37 1.58 1.3 1.49 12342300 1.49 up up correct
INMD.US InMode Ltd 20260625 0 14.75 14.955 14.63 14.81 1272200 14.81 up up correct
INN.US PF 20260625 0 16.88 16.95 16.68 16.68 12219 16.68 down down correct
INNV.US InnovAge Holding Corp 20260625 0 9.67 10.38 9.53 10.35 355700 10.35 up up correct
INO.US Inovio Pharmaceuticals Inc 20260625 0 1.11 1.12 1.08 1.08 1492400 1.08 down down correct
INOD.US Innodata Inc 20260625 0 82 83.58 70.62 73.18 2322100 73.18 down down correct
INOV.US Inovalon Holdings Inc 20260625 0 36.51 36.6 36.51 36.55 5000 36.55 up up correct
INSE.US Inspired Entertainment Inc 20260625 0 8.05 8.15 7.83 8.12 87600 8.12 up up correct
INSG.US Inseego Corp 20260625 0 10.08 10.12 9.64 9.95 232000 9.95 down down correct
INSM.US Insmed Incorporated 20260625 0 103 107.49 101.67 104.47 4422700 104.47 up down incorrect
INTA.US Intapp Inc. Common Stock 20260625 0 22.36 22.94 21.91 22.02 480500 22.02 down up incorrect
INTC.US Intel Corporation 20260625 0 139.73 140.72 125.41 132.87 122588800 132.87 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260625 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260625 0 46.93 52 43.31 43.82 50800 43.82 down down correct
INTU.US Intuit Inc 20260625 0 256.27 262.36 253.21 255.07 4314600 253.9451 down down correct
INTZ.US Intrusion Inc 20260625 0 0.687 0.73 0.68 0.6886 161569 0.6886 up up correct
INVA.US Innoviva Inc 20260625 0 23.62 23.97 23.18 23.35 605600 23.35 down down correct
INVE.US Identiv Inc 20260625 0 2.85 2.91 2.43 2.5 1451500 2.5 down down correct
INVZ.US Innoviz Technologies Ltd 20260625 0 0.58 0.585 0.537 0.556 4342700 0.556 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260625 0 76.69 79.545 76.25 78.34 2583536 78.34 up up correct
IOSP.US Innospec Inc 20260625 0 82.85 84.29 80.86 82.81 229500 82.81 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260625 0 4.26 4.34 4.14 4.21 8998500 4.21 down down correct
IPAR.US Inter Parfums Inc 20260625 0 103.31 105 102.89 104.36 287400 104.36 up down incorrect
IPDN.US Professional Diversity Network Inc 20260625 0 0.6095 0.6399 0.5949 0.6145 56621 0.6145 up up correct
IPGP.US IPG Photonics Corporation 20260625 0 111.54 112.25 107.07 110.23 362600 110.23 down down correct
IPHA.US Innate Pharma S.A 20260625 0 1.778 1.869 1.778 1.79 6900 1.79 up up correct
IPSC.US Century Therapeutics Inc. 20260625 0 2.29 2.5 2.275 2.3 1014900 2.3 up up correct
IPW.US iPower Inc. 20260625 0 2.38 2.67 2.28 2.58 4361200 2.58 up up correct
IPWR.US Ideal Power Inc 20260625 0 5.33 5.45 4.93 5.06 318400 5.06 down down correct
IQ.US iQIYI Inc 20260625 0 1.01 1.02 0.95 0.961 17264100 0.961 down down correct
IRDM.US Iridium Communications Inc 20260625 0 42.91 43.41 40.6 41.84 1855900 41.84 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260625 0 52.22 52.29 47.15 47.74 36214700 47.74 down down correct
IRIX.US IRIDEX Corporation 20260625 0 1.18 1.1999 1.18 1.18 42752 1.18
IRMD.US IRadimed Corporation 20260625 0 94.99 96 93.45 93.87 98588 93.87 down down correct
IRTC.US iRhythm Technologies Inc 20260625 0 111.62 117.84 110.123 115.99 883900 115.99 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260625 0 3.95 3.98 3.8 3.84 1659700 3.84 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260625 0 2.57 2.7 2.52 2.57 41100 2.57
ISRG.US Intuitive Surgical Inc 20260625 0 403.21 412.47 398.89 399.69 2818100 399.69 down down correct
ISSC.US Innovative Solutions and Support Inc 20260625 0 16.6 17.5 16.6 16.99 434100 16.99 up up correct
ISTR.US Investar Holding Corporation 20260625 0 29.91 30.087 29.32 29.46 157700 29.3417 down down correct
ITIC.US Investors Title Company 20260625 0 260.7 265.5 260.7 265.09 50100 265.09 up up correct
ITRI.US Itron Inc 20260625 0 82.07 83.39 81.65 82.95 925500 82.95 up up correct
ITRN.US Ituran Location and Control Ltd 20260625 0 62.42 63.03 61.81 62.12 100100 62.12 down down correct
IVA.US Inventiva S.A 20260625 0 3.48 3.53 3.41 3.5 2121100 3.5 up up correct
IZEA.US IZEA Worldwide Inc 20260625 0 3.47 3.497 3.37 3.41 33600 3.41 down up incorrect
JACK.US Jack in the Box Inc 20260625 0 13.37 13.8 12.65 12.82 472500 12.82 down down correct
JAGX.US Jaguar Health Inc 20260625 0 2.66 2.83 2.66 2.73 31800 2.73 up down incorrect
JAKK.US JAKKS Pacific Inc 20260625 0 22.8 23.51 22.51 23.22 71300 23.22 up up correct
JAN.US JanOne Inc 20260625 0 28.7 28.99 28.16 28.92 2554200 28.8735 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260625 0 14.62 15.31 14.5 14.58 6512500 14.58 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260625 0 230.02 233 224.95 226.2 680200 226.2 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260625 0 272.25 278.37 270.23 274.68 784600 274.68 up up correct
JBLU.US JetBlue Airways Corporation 20260625 0 5.86 6.22 5.77 5.92 34125000 5.92 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260625 0 84.15 85.89 84.04 84.94 107100 84.94 up up correct
JD.US JD.com Inc 20260625 0 25.14 25.23 24.76 25.19 14522000 25.19 up up correct
JFIN.US Jiayin Group Inc 20260625 0 3 3.13 2.98 3.01 60700 3.01 up up correct
JFU.US 9F Inc 20260625 0 2.63 2.63 2.56 2.56 4200 2.56 down down correct
JG.US Aurora Mobile Limited 20260625 0 4.1 4.18 3.2 3.83 14960 3.83 down down correct
JJSF.US J & J Snack Foods Corp 20260625 0 74.5 76.4 72.72 73.24 236900 73.24 down down correct
JKHY.US Jack Henry & Associates Inc 20260625 0 126.87 129.8 125.24 128.71 1611900 128.71 up up correct
JOUT.US Johnson Outdoors Inc 20260625 0 46.32 47.15 45.64 46 71500 45.6697 down down correct
JPM.US PM 20260625 0 17.15 17.15 17.03 17.07 172628 17.07 down down correct
JRSH.US Jerash Holdings (US) Inc 20260625 0 4.61 4.71 4.49 4.56 120300 4.56 down down correct
JRVR.US James River Group Holdings Ltd 20260625 0 4.13 4.135 4.005 4.03 263700 4.03 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260625 0 17.9 18.1 17.82 17.85 18500 17.85 down up incorrect
JSPR.US Jasper Therapeutics Inc 20260625 0 0.491 0.519 0.44 0.443 316200 0.443 down down correct
JSPRW.US Jasper Therapeutics Inc 20260625 0 0.0139 0.0139 0.0111 0.0116 2443 0.0116 down down correct
JVA.US Coffee Holding Co. Inc 20260625 0 3.33 3.36 3.27 3.31 74400 3.31 down down correct
JWEL.US Jowell Global Ltd 20260625 0 2.23 2.33 2.1 2.31 4100 2.31 up up correct
JYNT.US The Joint Corp 20260625 0 9.38 9.52 8.73 9.21 227200 9.21 down down correct
JZXN.US Jiuzi Holdings Inc 20260625 0 1.28 1.32 1.22 1.22 47200 1.22 down down correct
KALA.US Kala Pharmaceuticals Inc 20260625 0 2.96 3.01 2.55 2.55 52093 2.55 down down correct
KALU.US Kaiser Aluminum Corporation 20260625 0 178.82 182.26 173.17 181.73 474585 180.9552 up up correct
KARO.US Karooooo Ltd 20260625 0 47.92 49.43 47.51 49.07 79127 47.9404 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260625 0 0.0287 0.0287 0.0287 0.0287 350 0.0287
KBNT.US Kubient Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260625 0 8.785 8.8 8.52 8.72 1854100 8.72 down down correct
KDP.US Keurig Dr Pepper Inc 20260625 0 31.82 32.58 31.72 32.52 20090300 32.29 up up correct
KE.US Kimball Electronics Inc 20260625 0 24.52 25.06 24.08 24.385 160489 24.385 down down correct
KELYA.US Kelly Services Inc 20260625 0 11.79 11.99 11.67 11.85 441200 11.85 up up correct
KELYB.US Kelly Services Inc 20260625 0 18 18 18 18 500 18
KEQU.US Kewaunee Scientific Corporation 20260625 0 35 35.7 34.51 35.13 4700 35.13 up up correct
KFFB.US Kentucky First Federal Bancorp 20260625 0 4.79 4.79 4.79 4.79 291 4.79
KFRC.US Kforce Inc 20260625 0 46.6 47.64 46.01 47.07 114100 47.07 up up correct
KHC.US The Kraft Heinz Company 20260625 0 23 23.84 22.94 23.47 15318300 23.47 up up correct
KIDS.US OrthoPediatrics Corp 20260625 0 19.14 19.69 19.14 19.62 148200 19.62 up up correct
KINS.US Kingstone Companies Inc 20260625 0 17.47 17.74 17.01 17.05 86380 17.05 down down correct
KLAC.US KLA Corporation 20260625 0 255.15 260.84 243.51 258.8 11975390 258.8 up up correct
KLDO.US Kaleido Biosciences Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260625 0 129.7 133.41 123.97 131.49 1629500 131.49 up up correct
KLTR.US Kaltura Inc. Common Stock 20260625 0 1.32 1.36 1.27 1.28 351600 1.28 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260625 0 2.12 2.32 2.06 2.26 584000 2.26 up up correct
KMDA.US Kamada Ltd 20260625 0 7.13 7.19 7.11 7.18 28500 7.18 up up correct
KNDI.US Kandi Technologies Group Inc 20260625 0 0.62 0.65 0.61 0.61 44400 0.61 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260625 0 58.84 59.73 56.86 56.89 681700 56.89 down down correct
KNSL.US Kinsale Capital Group Inc 20260625 0 308.05 313.48 306.94 308.43 321900 308.43 up up correct
KOD.US Kodiak Sciences Inc 20260625 0 36 38.09 33.46 34.09 1028900 34.09 down down correct
KOPN.US Kopin Corporation 20260625 0 4.01 4.01 3.64 3.79 6311000 3.79 down up incorrect
KOSS.US Koss Corporation 20260625 0 3.94 4 3.81 3.95 26900 3.95 up up correct
KPLT.US Katapult Holdings Inc 20260625 0 6.65 6.75 6.47 6.5 14700 6.5 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260625 0 2.58 2.6 2.52 2.55 38900 2.55 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260625 0 9.08 9.65 9.01 9.46 440800 9.46 up up correct
KRBP.US Kiromic BioPharma Inc 20260625 0 22.795 22.795 22.29 22.3425 1 22.3425 down down correct
KRKR.US 36Kr Holdings Inc 20260625 0 2.785 2.9 2.52 2.59 66200 2.59 down down correct
KRMD.US Repro Med Systems Inc 20260625 0 4.21 4.35 4.2 4.28 93900 4.28 up up correct
KRNT.US Kornit Digital Ltd 20260625 0 15.95 16.34 15.66 15.8 146500 15.8 down down correct
KRNY.US Kearny Financial Corp 20260625 0 8.94 9.18 8.92 9.12 1159500 9.12 up up correct
KROS.US Keros Therapeutics Inc 20260625 0 10.94 11.11 10.38 10.41 267100 10.41 down down correct
KRT.US Karat Packaging Inc 20260625 0 30.8 31.1799 30.435 31.08 174458 31.08 up up correct
KRUS.US Kura Sushi USA Inc 20260625 0 52.6 56.99 52 54.87 395600 54.87 up up correct
KRYS.US Krystal Biotech Inc 20260625 0 347.27 362.4 347.205 359.93 329800 359.93 up up correct
KTCC.US Key Tronic Corporation 20260625 0 3.62 3.79 3.62 3.72 3700 3.72 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260625 0 47.4 47.78 46.01 46.32 5279100 46.32 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260625 0 0.578 0.585 0.53 0.542 143300 0.542 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260625 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260625 0 10.63 10.9 10.315 10.36 1510608 10.36 down down correct
KVHI.US KVH Industries Inc 20260625 0 9.39 9.6 9.1 9.17 375800 9.17 down down correct
KXIN.US Kaixin Auto Holdings 20260625 0 4.32 4.44 4.22 4.22 9900 4.22 down down correct
KYMR.US Kymera Therapeutics Inc 20260625 0 108.8 130.05 106.17 116.46 3915000 116.46 up up correct
KZIA.US Kazia Therapeutics Limited 20260625 0 14.65 15.09 13.72 13.92 146800 13.92 down down correct
KZR.US Kezar Life Sciences Inc 20260625 0 0.15 0.15 0.125 0.125 937137 0.125 down down correct
LAKE.US Lakeland Industries Inc 20260625 0 10.94 11.27 10.5 10.82 126000 10.82 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260625 0 154.35 155.78 152.56 154.36 501600 154.36 up up correct
LAND.US Gladstone Land Corporation 20260625 0 8.6 8.66 8.425 8.5 631201 8.4534 down down correct
LANDO.US Gladstone Land Corporation 20260625 0 20.3787 20.5 20.3787 20.5 22565 20.38 up up correct
LARAX.US LARAX 20260625 0 8.24 8.24 8.24 8.24 0 8.1823
LARK.US Landmark Bancorp Inc 20260625 0 29.7 30.39 29.7 30.39 6700 30.39 up up correct
LASR.US nLIGHT Inc 20260625 0 65.1 65.6 60.53 62.44 751600 62.44 down down correct
LAUR.US Laureate Education Inc 20260625 0 36.7 37.2 35.96 36.5 920900 36.5 down down correct
LBRDA.US Liberty Broadband Corporation 20260625 0 30.43 30.88 30.16 30.27 377872 30.27 down down correct
LBRDK.US Liberty Broadband Corporation 20260625 0 30.59 30.93 30.26 30.3 2025100 30.3 down down correct
LBRDP.US Liberty Broadband Corporation 20260625 0 21.601 21.601 21.31 21.39 13700 20.9641 down down correct
LBTYA.US Liberty Global plc 20260625 0 11.11 11.28 11.025 11.09 3161680 11.09 down up incorrect
LBTYB.US Liberty Global plc 20260625 0 12.45 13.2 12.45 12.82 4300 12.82 up up correct
LBTYK.US Liberty Global plc 20260625 0 10.7 10.785 10.61 10.64 1057121 10.64 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260625 0 32.73 32.73 32.28 32.38 26200 32.38 down down correct
LCID.US Lucid Group Inc. Common Stock 20260625 0 5.17 5.27 5.07 5.12 9896600 5.12 down down correct
LCNB.US LCNB Corp 20260625 0 16.96 17.74 16.96 17.67 20300 17.67 up up correct
LCRDX.US LCRDX 20260625 0 8.24 8.24 8.24 8.24 0 8.1773
LCRUX.US LCRUX 20260625 0 8.24 8.24 8.24 8.24 0 8.1823
LCUT.US Lifetime Brands Inc 20260625 0 8.36 8.67 8.15 8.36 136700 8.36
LE.US Lands' End Inc 20260625 0 11.94 11.98 11.61 11.73 120300 11.73 down down correct
LECO.US Lincoln Electric Holdings Inc 20260625 0 271.4 278.81 269 273.72 374400 272.9014 up up correct
LEDS.US SemiLEDs Corporation 20260625 0 1.72 1.8399 1.67 1.67 6459 1.67 down down correct
LEE.US Lee Enterprises Incorporated 20260625 0 8.7 9.29 8.5 8.63 58353 8.63 down up incorrect
LEGH.US Legacy Housing Corporation 20260625 0 25.33 25.78 25.25 25.43 90500 25.43 up up correct
LEGN.US Legend Biotech Corporation 20260625 0 29.25 29.98 28.13 28.43 2631200 28.43 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260625 0 92.54 92.54 92.54 92.54 0 92.0788
LESL.US Leslie's Inc 20260625 0 8.8 9.26 8.3701 8.74 201095 8.74 down down correct
LEXX.US Lexaria Bioscience Corp 20260625 0 0.54 0.568 0.54 0.547 68600 0.547 up up correct
LFMD.US LifeMD Inc 20260625 0 4.53 4.57 4.18 4.2 850900 4.2 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260625 0 23.52 23.53 23.5 23.5 1100 22.9429 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260625 0 9.61 9.995 9.568 9.88 3359200 9.88 up up correct
LFUS.US Littelfuse Inc 20260625 0 474.04 485.03 467.64 477.22 277700 477.22 up up correct
LFVN.US LifeVantage Corporation 20260625 0 6.14 6.66 6.14 6.65 172900 6.65 up up correct
LGHL.US Lion Group Holding Ltd 20260625 0 0.475 0.488 0.37 0.398 64411 3.582 down up incorrect
LGIH.US LGI Homes Inc 20260625 0 61.64 64.15 61.02 62.61 355300 62.61 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260625 0 288.34 300.12 288.34 295.92 711000 295.92 up up correct
LGO.US Largo Resources Ltd 20260625 0 0.71 0.71 0.67 0.67 311000 0.67 down down correct
LGVN.US Longeveron Inc 20260625 0 0.74 0.81 0.72 0.729 186000 0.729 down down correct
LI.US Li Auto Inc 20260625 0 12.11 12.11 11.81 11.83 2942000 11.83 down down correct
LIDR.US Aeye Inc 20260625 0 1.35 1.36 1.28 1.29 974591 1.29 down down correct
LIDRW.US AEye Inc 20260625 0 0.017 0.018 0.017 0.017 24500 0.017
LIFE.US aTyr Pharma Inc 20260625 0 18.03 18.93 17.35 18.62 680700 18.62 up up correct
LILA.US Liberty Latin America Ltd 20260625 0 6.78 7.04 6.58 7 1843123 7 up up correct
LILAK.US Liberty Latin America Ltd 20260625 0 6.65 6.955 6.52 6.91 2565094 6.91 up up correct
LINC.US Lincoln Educational Services Corporation 20260625 0 47.85 49.8 47.85 48.99 378900 48.99 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260625 0 28.04 28.92 27.73 28.6 1514900 28.6 up up correct
LINK.US Interlink Electronics Inc 20260625 0 3.91 4.29 3.91 4.07 18800 4.07 up up correct
LIQT.US LiqTech International Inc 20260625 0 0.84 0.88 0.83 0.86 128400 0.86 up up correct
LITE.US Lumentum Holdings Inc 20260625 0 887.25 899.53 810.24 861.97 4522200 861.97 down down correct
LIVE.US Live Ventures Incorporated 20260625 0 10.36 10.36 10.36 10.36 0 10.36
LIVN.US LivaNova PLC 20260625 0 80.05 82.66 80 81.05 652200 81.05 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260625 0 6.94 6.99 6.55 6.65 210400 6.65 down up incorrect
LKFN.US Lakeland Financial Corporation 20260625 0 61.5 62.08 61.33 61.64 201100 61.1156 up up correct
LKQ.US LKQ Corporation 20260625 0 26.29 27.08 26.29 26.75 2758800 26.75 up up correct
LMAT.US LeMaitre Vascular Inc 20260625 0 92.91 95.91 92.39 93.93 306400 93.93 up up correct
LMB.US Limbach Holdings Inc 20260625 0 82.13 83.08 81.04 81.91 129572 81.91 down down correct
LMFA.US LM Funding America Inc 20260625 0 0.134 0.15 0.129 0.15 99940 3.75 up up correct
LMNR.US Limoneira Company 20260625 0 13.13 13.2 12.92 12.99 60600 12.99 down up incorrect
LNSR.US LENSAR Inc 20260625 0 6.09 6.15 5.8 6.14 85000 6.14 up up correct
LNT.US Alliant Energy Corporation 20260625 0 75.82 76.6 75.33 76.19 2744600 76.19 up up correct
LNTH.US Lantheus Holdings Inc 20260625 0 105.97 109.02 105.61 109.01 1297700 109.01 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260625 0 4.46 4.47 4.43 4.43 17018 4.3261 down down correct
LOB.US Live Oak Bancshares Inc 20260625 0 40.26 41.07 40.145 40.96 362300 40.96 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260625 0 16.18 16.31 15.955 16.25 203300 16.25 up up correct
LOGC.US LogicBio Therapeutics Inc 20260625 0 8.67 8.82 8.6 8.72 254700 8.72 up up correct
LOGI.US Logitech International S.A 20260625 0 103.04 103.06 99.75 100.85 918100 100.85 down down correct
LOOP.US Loop Industries Inc 20260625 0 0.8 0.914 0.792 0.82 94800 0.82 up up correct
LOPE.US Grand Canyon Education Inc 20260625 0 144.13 147.75 142.67 143.03 299500 143.03 down down correct
LOVE.US The Lovesac Company 20260625 0 15.91 16.66 15.17 16.11 261100 16.11 up up correct
LPCN.US Lipocine Inc 20260625 0 2.47 2.47 2.364 2.38 21500 2.38 down down correct
LPLA.US LPL Financial Holdings Inc 20260625 0 282.15 283.83 271.78 277.33 1253100 277.33 down down correct
LPRO.US Open Lending Corporation 20260625 0 3.12 3.13 3.11 3.12 4127700 3.12
LPSN.US LivePerson Inc 20260625 0 1.93 1.94 1.82 1.82 78700 1.82 down down correct
LPTH.US LightPath Technologies Inc 20260625 0 13.33 13.7 12.54 13.63 2597500 13.63 up up correct
LQDA.US Liquidia Corporation 20260625 0 74.53 78.25 74.53 76.92 1572700 76.92 up up correct
LQDT.US Liquidity Services Inc 20260625 0 38.81 39.35 38.05 38.14 197800 38.14 down down correct
LRCX.US Lam Research Corporation 20260625 0 407.99 407.99 372.3 401.82 16824000 401.82 down down correct
LRMR.US Larimar Therapeutics Inc 20260625 0 3.63 3.79 3.49 3.5 1774400 3.5 down down correct
LSBK.US Lake Shore Bancorp Inc 20260625 0 16.69 17.26 16.69 16.86 5600 16.86 up up correct
LSCC.US Lattice Semiconductor Corporation 20260625 0 149.92 153.23 140.82 144.2 2176200 144.2 down down correct
LSTR.US Landstar System Inc 20260625 0 210.03 213.26 207.95 210.12 812800 210.12 up up correct
LTAFX.US Altst Strgs Fd A 20260625 0 12.2 12.2 12.2 12.2 0 11.5685
LTBR.US Lightbridge Corporation 20260625 0 9.25 9.31 8.75 8.91 690200 8.91 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260625 0 11.22 11.22 11.22 11.22 0 11.22
LTCH.US Latch Inc 20260625 0 0.19 0.2 0.17 0.2 8600 0.2 up up correct
LTIFX.US LTIFX 20260625 0 12.39 12.39 12.39 12.39 0 12.39
LTRN.US Lantern Pharma Inc 20260625 0 3.95 4.09 3.55 3.67 187400 3.67 down down correct
LTRX.US Lantronix Inc 20260625 0 5.79 5.79 5.235 5.32 1490082 5.32 down down correct
LTRYW.US Lottery Com 20260625 0 0.0104 0.0108 0.01 0.0108 491 0.0108 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260625 0 1.03 1.07 1.03 1.04 1183220 1.04 up up correct
LULU.US Lululemon Athletica Inc 20260625 0 112.93 114.16 110.56 112.06 3599400 112.06 down down correct
LUNA.US Luna Innovations Incorporated 20260625 0 1.35 1.35 1.3 1.32 3800 1.32 down down correct
LUNG.US Pulmonx Corporation 20260625 0 1.41 1.44 1.23 1.25 629100 1.25 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260625 0 7.3 7.425 7.3 7.425 2700 7.425 up up correct
LVO.US LiveOne Inc 20260625 0 5.33 5.55 5.29 5.47 98700 5.47 up down incorrect
LWAY.US Lifeway Foods Inc 20260625 0 29.47 30.33 28.55 30.33 234600 30.33 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260625 0 8.6 8.69 7.76 8.16 3830600 8.16 down up incorrect
LX.US LexinFintech Holdings Ltd 20260625 0 2 2.02 1.96 1.97 806100 1.97 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260625 0 1.485 1.485 1.41 1.45 5500 1.45 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260625 0 2.23 2.38 2.23 2.29 3395000 2.29 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260625 0 13.13 13.73 12.33 12.49 127700 12.49 down down correct
LYFT.US Lyft Inc 20260625 0 14.66 14.795 14.005 14.08 11984100 14.08 down down correct
LYRA.US Lyra Therapeutics Inc 20260625 0 0.583 0.583 0.583 0.583 0 0.583
LYTS.US LSI Industries Inc 20260625 0 26.51 27.36 26.43 26.8 373446 26.8 up up correct
LZ.US LegalZoom.com Inc 20260625 0 5.83 5.89 5.61 5.73 2257800 5.73 down down correct
MANH.US Manhattan Associates Inc 20260625 0 129.77 133 126.35 127.87 697000 127.87 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260625 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260625 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260625 0 383.54 388.25 377.92 378.91 1498700 378.91 down down correct
MARA.US Marathon Digital Holdings Inc 20260625 0 14.44 14.75 12.95 13.88 46177500 13.88 down down correct
MARK.US Remark Holdings Inc 20260625 0 0.0014 0.0014 0.0014 0.0014 4299 0.0014
MARPS.US Marine Petroleum Trust 20260625 0 4.33 4.4 4.31 4.31 3200 4.31 down down correct
MASS.US 908 Devices Inc 20260625 0 9.05 9.2 8.87 8.98 398800 8.98 down down correct
MAT.US Mattel Inc 20260625 0 13.83 14.17 13.68 13.81 2908700 13.81 down down correct
MATW.US Matthews International Corporation 20260625 0 26.47 27 25.95 26.34 496400 26.34 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260625 0 0.25 0.34 0.2414 0.2414 13763 0.2414 down down correct
MBIN.US Merchants Bancorp 20260625 0 50.02 50.84 49.815 50 375200 50 down down correct
MBINN.US Merchants Bancorp 20260625 0 20.174 20.25 19.75 19.98 12500 19.98 down down correct
MBIO.US Mustang Bio Inc 20260625 0 0.69 0.7 0.657 0.67 21000 0.67 down down correct
MBOT.US Microbot Medical Inc 20260625 0 1.81 1.82 1.76 1.77 625035 1.77 down down correct
MBRX.US Moleculin Biotech Inc 20260625 0 2.86 3.09 2.86 2.99 600700 2.99 up up correct
MBUU.US Malibu Boats Inc 20260625 0 27.49 29.17 27.49 29.11 503600 29.11 up down incorrect
MBWM.US Mercantile Bank Corporation 20260625 0 55.55 56.52 55.26 56.27 168900 56.27 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260625 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260625 0 35.17 35.3 34.5 35.08 61900 35.08 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260625 0 24.01 25.75 24.01 25.64 197600 25.64 up down incorrect
MCHP.US Microchip Technology Incorporated 20260625 0 95.7 97.23 91.84 94.12 9765500 94.12 down up incorrect
MCHX.US Marchex Inc 20260625 0 1.51 1.57 1.47 1.5 46100 1.5 down up incorrect
MCRB.US Seres Therapeutics Inc 20260625 0 6.8 7.098 6.52 6.845 119900 6.845 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20260625 0 130.27 132.56 128.45 130.64 112200 130.64 up up correct
MDB.US MongoDB Inc 20260625 0 301.54 305.84 290.57 294.1 1370800 294.1 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260625 0 507.06 520.86 505.05 513.79 362400 513.79 up up correct
MDIA.US MediaCo Holding Inc 20260625 0 0.79 0.87 0.78 0.821 80900 0.821 up up correct
MDLZ.US Mondelez International Inc 20260625 0 61.62 63 61.11 61.2 9317200 60.6913 down down correct
MDRR.US Medalist Diversified REIT Inc 20260625 0 11.35 11.35 11.35 11.35 189 11.2839
MDRX.US Allscripts Healthcare Solutions Inc 20260625 0 4.81 5.1 4.8 5.1 24900 5.1 up up correct
MDWD.US MediWound Ltd 20260625 0 14.82 14.925 14.5 14.59 49700 14.59 down down correct
MDXG.US MiMedx Group Inc 20260625 0 3.84 3.9 3.77 3.81 922300 3.81 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260625 0 0.46 0.49 0.45 0.455 959900 0.455 down down correct
MEDP.US Medpace Holdings Inc 20260625 0 517.87 533.09 512.55 519.96 400900 519.96 up up correct
MELI.US MercadoLibre Inc 20260625 0 1663 1663.35 1613.83 1619.25 442164 1619.25 down down correct
MEOH.US Methanex Corporation 20260625 0 48.11 48.79 47.19 48.52 714000 48.52 up up correct
MERC.US Mercer International Inc 20260625 0 0.74 0.75 0.69 0.71 620900 0.71 down down correct
MESO.US Mesoblast Limited 20260625 0 14.49 14.67 14.21 14.5 332800 14.5 up up correct
METC.US Ramaco Resources Inc 20260625 0 12.5 12.76 12.27 12.65 1191200 12.65 up up correct
MFIN.US Medallion Financial Corp 20260625 0 9.995 10 9.89 9.97 37320 9.97 down down correct
MGEE.US MGE Energy Inc 20260625 0 78.97 79.96 78.22 78.86 199000 78.86 down down correct
MGNI.US Magnite Inc 20260625 0 18.17 18.34 17.28 17.32 2062500 17.32 down down correct
MGNX.US MacroGenics Inc 20260625 0 4.75 5.035 4.565 4.66 1125686 4.66 down down correct
MGPI.US MGP Ingredients Inc 20260625 0 16.76 16.78 16.13 16.35 153500 16.35 down down correct
MGRC.US McGrath RentCorp 20260625 0 121.83 125.15 121.73 123.31 238600 122.8056 up up correct
MGTX.US MeiraGTx Holdings plc 20260625 0 11.6 12.25 11.465 11.53 774200 11.53 down down correct
MGYR.US Magyar Bancorp Inc 20260625 0 17.73 17.83 17.5378 17.83 1168 17.83 up up correct
MIDD.US The Middleby Corporation 20260625 0 170.18 176.44 169.57 171.77 1145200 171.77 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260625 0 9.87 9.87 8.3003 8.97 188492 8.97 down down correct
MIND.US MIND Technology Inc 20260625 0 4.91 5.02 4.79 4.82 84400 4.82 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260625 0 114.95 119.49 114.22 117.28 1895200 117.28 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260625 0 1.27 1.31 1.2 1.25 2844800 1.25 down down correct
MITK.US Mitek Systems Inc 20260625 0 17.32 17.82 17.2 17.65 591900 17.65 up up correct
MKSI.US MKS Instruments Inc 20260625 0 408 414.64 383.38 410.31 2436500 410.31 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260625 0 17.39 17.4 16.7 17.04 18300 17.04 down down correct
MKTX.US MarketAxess Holdings Inc 20260625 0 112.83 114.08 108.75 109.09 693900 109.09 down down correct
MLAB.US Mesa Laboratories Inc 20260625 0 95.49 99.95 95.45 98.15 181100 98.15 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260625 0 5.44 5.47 5.07 5.17 3890700 5.17 down down correct
MLKN.US MillerKnoll Inc 20260625 0 18.24 20.98 17.71 19.31 2271300 19.31 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260625 0 2.27 2.31 2.13 2.13 26800 2.13 down down correct
MMSI.US Merit Medical Systems Inc 20260625 0 69.26 71.49 69.22 70.83 647500 70.83 up up correct
MMYT.US MakeMyTrip Limited 20260625 0 51.16 52.2 50.07 52.13 2226000 52.13 up up correct
MNDO.US MIND C.T.I. Ltd 20260625 0 1 1.03 0.9851 1.01 80510 1.01 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260625 0 69.14 69.95 66.85 67.09 1300800 67.09 down down correct
MNKD.US MannKind Corporation 20260625 0 3.85 3.95 3.77 3.93 3234300 3.93 up up correct
MNOV.US MediciNova Inc 20260625 0 1.34 1.35 1.31 1.31 34900 1.31 down down correct
MNPR.US Monopar Therapeutics Inc 20260625 0 89.65 94.825 85.92 87.63 203100 87.63 down down correct
MNRO.US Monro Inc 20260625 0 15.71 16.11 15.63 16.05 977000 16.05 up up correct
MNSB.US MainStreet Bancshares Inc 20260625 0 24.7 24.84 24.06 24.29 30770 24.29 down down correct
MNSBP.US MainStreet Bancshares Inc 20260625 0 24.77 26.17 24.57 24.57 4426 24.57 down down correct
MNST.US Monster Beverage Corporation 20260625 0 94.36 96.06 94.23 95.83 5820200 95.83 up up correct
MNTK.US Montauk Renewables Inc 20260625 0 1.57 1.57 1.49 1.5 120300 1.5 down down correct
MNTS.US Momentus Inc 20260625 0 7.57 7.667 7.02 7.26 1475100 7.26 down down correct
MNTSW.US Momentus Inc 20260625 0 0.02 0.0218 0.018 0.0181 204244 0.0181 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260625 0 3.98 3.98 3.905 3.93 3900 3.93 down down correct
MOMO.US Momo Inc 20260625 0 5.48 5.48 5.32 5.4 666500 5.4 down down correct
MORN.US Morningstar Inc 20260625 0 151.58 154.49 141.49 141.84 536200 141.4116 down down correct
MOTS.US Motus GI Holdings Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260625 0 22.17 22.2 20.332 21.72 35100 21.72 down down correct
MPAA.US Motorcar Parts of America Inc 20260625 0 15.01 15.325 13.98 14.91 177490 14.91 down down correct
MPB.US Mid Penn Bancorp Inc 20260625 0 34.24 34.42 34.02 34.16 120414 34.16 down down correct
MPWR.US Monolithic Power Systems Inc 20260625 0 1495.1801 1510.76 1373.8199 1438.3 1002100 1436.1088 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260625 0 3.97 4.04 3.94 3.95 658350 15.8 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260625 0 0.693 0.695 0.65 0.65 3500 0.65 down down correct
MRAM.US Everspin Technologies Inc 20260625 0 22.8 22.99 20.35 21.84 1546800 21.84 down down correct
MRBK.US Meridian Corporation 20260625 0 19.9 20.44 19.895 20.05 116700 20.05 up up correct
MRCY.US Mercury Systems Inc 20260625 0 106.2 108.85 104 105.57 618700 105.57 down up incorrect
MREO.US Mereo BioPharma Group plc 20260625 0 0.301 0.317 0.298 0.301 1327300 0.301
MRKR.US Marker Therapeutics Inc 20260625 0 1.31 1.36 1.31 1.31 65600 1.31
MRLN.US Marlin Business Services Corp 20260625 0 5.63 5.71 5.28 5.28 2209400 5.28 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260625 0 1.07 1.07 0.99 1.01 894400 1.01 down down correct
MRNA.US Moderna Inc 20260625 0 60.33 61.857 57.908 59.75 6797400 59.75 down down correct
MRTN.US Marten Transport Ltd 20260625 0 16.84 17.52 16.84 17.31 697400 17.31 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260625 0 5.77 6.22 5.77 6.12 6473400 6.12 up up correct
MRVL.US Marvell Technology Inc 20260625 0 291.18 292.51 263.72 281.26 39131600 281.1906 down down correct
MS.US PO 20260625 0 16.97 17.01 16.85 16.91 76893 16.6479 down down correct
MSBI.US Midland States Bancorp Inc 20260625 0 30.11 30.545 30.09 30.51 217900 30.51 up up correct
MSEX.US Middlesex Water Company 20260625 0 54.29 54.9 53.86 54.58 148000 54.58 up up correct
MSFT.US Microsoft Corporation 20260625 0 362.77 364.23 349.2 352.83 66179000 352.83 down down correct
MSGM.US Motorsport Games Inc 20260625 0 4 4.04 3.93 3.96 63900 3.96 down down correct
MSTR.US MicroStrategy Incorporated 20260625 0 94.69 94.72 85 85.33 45066500 85.33 down down correct
MTC.US Mmtec Inc 20260625 0 2.85 2.914 2.605 2.61 19800 2.61 down down correct
MTCH.US Match Group Inc 20260625 0 35.23 35.3 34.31 34.94 5643500 34.7545 down down correct
MTEX.US Mannatech Incorporated 20260625 0 5.19 5.35 5 5.03 46300 5.03 down down correct
MTLS.US Materialise NV 20260625 0 6.7 6.93 6.6 6.89 188000 6.89 up up correct
MTRX.US Matrix Service Company 20260625 0 13.57 13.83 13.32 13.82 182700 13.82 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260625 0 381.88 392.44 362 390.19 1915600 390.19 up up correct
MU.US Micron Technology Inc 20260625 0 1233 1255 1136.3101 1213.5601 82143900 1213.3735 down down correct
MVBF.US MVB Financial Corp 20260625 0 28.27 28.98 27.48 28.56 62300 28.56 up up correct
MVIS.US MicroVision Inc 20260625 0 0.32 0.32 0.3 0.31 7108600 0.31 down up incorrect
MVST.US Microvast Holdings Inc 20260625 0 1.23 1.23 1.12 1.125 3097323 1.125 down up incorrect
MVSTW.US Microvast Holdings Inc 20260625 0 0.0053 0.006 0.0053 0.0058 521449 0.0058 up up correct
MXCT.US MaxCyte Inc. 20260625 0 1.21 1.285 1.205 1.27 2267600 1.27 up up correct
MYFW.US First Western Financial Inc 20260625 0 30.85 31.58 30.8 31.39 90500 31.39 up up correct
MYGN.US Myriad Genetics Inc 20260625 0 5.26 5.51 5.21 5.43 2062100 5.43 up up correct
MYPS.US Playstudios Inc 20260625 0 0.519 0.52 0.4365 0.44 1327879 0.44 down down correct
MYRG.US MYR Group Inc 20260625 0 480.36 491.61 474.5 487.33 237500 487.33 up up correct
MYSZ.US My Size Inc 20260625 0 0.429 0.453 0.41 0.433 10000 0.433 up up correct
NAII.US Natural Alternatives International Inc 20260625 0 2.49 2.5 2.4 2.42 6000 2.42 down up incorrect
NATH.US Nathan's Famous Inc 20260625 0 101.185 101.62 100.79 101.62 18187 101.62 up up correct
NATR.US Nature's Sunshine Products Inc 20260625 0 20.65 20.81 20.34 20.67 108400 20.67 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20260625 0 2.35 2.445 2.23 2.27 556400 2.27 down down correct
NAVI.US Navient Corporation 20260625 0 8.38 8.72 8.38 8.46 1144800 8.46 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20260625 0 165.84 168.07 163.68 164.18 783700 164.18 down down correct
NBN.US Northeast Bank 20260625 0 129.06 131.48 127.78 130.25 158700 130.25 up up correct
NBST.US Newbury Street Acquisition Corporation 20260625 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260625 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260625 0 48.6 49.49 48.6 49.26 249700 49.26 up up correct
NBTX.US Nanobiotix S.A 20260625 0 33.42 34.84 33.1212 34.43 55638 34.43 up up correct
NCMI.US National CineMedia Inc 20260625 0 3.57 3.59 3.5 3.55 393300 3.55 down up incorrect
NCNA.US NuCana plc 20260625 0 1.62 1.69 1.6 1.6 26100 1.6 down up incorrect
NCNO.US nCino Inc 20260625 0 14.47 14.79 14.205 14.35 3901800 14.35 down down correct
NCSM.US NCS Multistage Holdings Inc 20260625 0 45.97 46.06 45.44 45.47 5471 45.47 down down correct
NCTY.US The9 Limited 20260625 0 5.16 5.16 4.78 4.87 25000 4.87 down down correct
NDAQ.US Nasdaq Inc 20260625 0 81.82 82.06 77.17 77.65 6122700 77.65 down down correct
NDLS.US Noodles & Company 20260625 0 14.93 15.3 14.76 14.91 46700 14.91 down down correct
NDRA.US ENDRA Life Sciences Inc 20260625 0 5.89 6.67 3.6 4.3 481600 4.3 down down correct
NDSN.US Nordson Corporation 20260625 0 299.59 307.74 298.64 304.64 323100 304.64 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260625 0 26.76 26.78 26.31 26.72 38250 26.4787 down down correct
NEGG.US Newegg Commerce Inc 20260625 0 16.9 17.44 16.32 16.55 34900 16.55 down down correct
NEO.US NeoGenomics Inc 20260625 0 12.9 13.88 12.9 13.73 4309900 13.73 up up correct
NEOG.US Neogen Corporation 20260625 0 9.22 9.62 9.13 9.51 1641800 9.51 up up correct
NEON.US Neonode Inc 20260625 0 0.97 1.03 0.91 0.92 270400 0.92 down down correct
NEPH.US Nephros Inc 20260625 0 3.39 3.52 3.24 3.27 2800 3.27 down down correct
NERV.US Minerva Neurosciences Inc 20260625 0 4.3 4.6 4 4.11 211300 4.11 down down correct
NESR.US National Energy Services Reunited Corp 20260625 0 25.18 27.43 25.075 26.98 5277100 26.98 up up correct
NEWT.US Newtek Business Services Corp 20260625 0 14.2 14.47 13.92 14.43 291265 14.43 up up correct
NEXI.US NexImmune Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 842 0.0001
NEXT.US NextDecade Corporation 20260625 0 7.13 7.47 7 7.44 2492549 7.44 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260625 0 14.58 14.69 14.51 14.55 286900 14.55 down up incorrect
NFE.US New Fortress Energy Inc 20260625 0 0.38 0.4 0.365 0.373 4758500 0.373 down down correct
NFLX.US Netflix Inc 20260625 0 71.33 72.94 70.86 70.9 44446900 70.9 down down correct
NHTC.US Natural Health Trends Corp 20260625 0 1.77 1.8 1.64 1.7 81200 1.7 down down correct
NICE.US NICE Ltd 20260625 0 86.19 88.42 85.76 87.6 660900 87.6 up up correct
NICHX.US NICHX 20260625 0 25.98 25.98 25.98 25.98 0 25.785
NIU.US Niu Technologies 20260625 0 2.07 2.12 1.96 1.99 405000 1.99 down down correct
NKSH.US National Bankshares Inc 20260625 0 36.57 36.62 36.14 36.25 13600 36.25 down down correct
NKTR.US Nektar Therapeutics 20260625 0 65.04 65.04 61.45 62.03 938700 62.03 down down correct
NKTX.US Nkarta Inc 20260625 0 2.9 3.02 2.78 2.78 474100 2.78 down down correct
NMFC.US New Mountain Finance Corporation 20260625 0 6.99 7 6.8 6.9 1219700 6.9 down down correct
NMIH.US NMI Holdings Inc 20260625 0 39.1 40.22 39.1 39.55 761400 39.55 up up correct
NMRD.US Nemaura Medical Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 270 0.0001
NMRK.US Newmark Group Inc 20260625 0 15.13 15.42 14.86 15.02 1049700 15.02 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260625 0 3.25 3.41 3.176 3.2 17300 3.2 down up incorrect
NNAVW.US NextNav Inc. Warrant 20260625 0 6.99 6.99 6.99 6.99 0 6.98
NNBR.US NN Inc 20260625 0 2.7 2.78 2.63 2.68 349000 2.68 down down correct
NNDM.US Nano Dimension Ltd 20260625 0 1.35 1.42 1.35 1.39 3544472 1.39 up up correct
NNOX.US Nano 20260625 0 1.145 1.18 0.7343 0.8794 18151680 0.8794 down down correct
NODK.US NI Holdings Inc 20260625 0 15.471 15.84 15.471 15.84 7600 15.84 up up correct
NOVT.US Novanta Inc 20260625 0 155.59 160.99 153.95 160.43 623700 160.43 up up correct
NPCE.US NeuroPace Inc 20260625 0 16.37 16.74 16.17 16.36 145900 16.36 down up incorrect
NRC.US National Research Corporation 20260625 0 20.7 20.98 20.21 20.54 72901 20.38 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260625 0 8.61 8.67 8.42 8.51 448800 8.51 down down correct
NRIM.US Northrim BanCorp Inc 20260625 0 26.5 27.25 26.5 27.25 191198 27.25 up up correct
NRIX.US Nurix Therapeutics Inc 20260625 0 19.4 23.09 19.345 22.46 6023500 22.46 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260625 0 3.55 3.7693 3.4 3.56 1237319 3.56 up up correct
NSIT.US Insight Enterprises Inc 20260625 0 114.17 117.44 112.25 113.9 298800 113.9 down down correct
NSPR.US InspireMD Inc 20260625 0 0.7 0.74 0.65 0.66 173400 0.66 down down correct
NSSC.US Napco Security Technologies Inc 20260625 0 38.03 38.38 37.34 37.42 541500 37.42 down down correct
NSYS.US Nortech Systems Incorporated 20260625 0 16.02 16.92 16.02 16.67 17200 16.67 up up correct
NTAP.US NetApp Inc 20260625 0 157.43 158 152.53 154.59 2076700 154.1219 down down correct
NTCT.US NetScout Systems Inc 20260625 0 40.3 40.81 39.9 40.57 429025 40.57 up up correct
NTES.US NetEase Inc 20260625 0 115.78 115.96 114.1 114.82 546900 114.82 down down correct
NTGR.US NETGEAR Inc 20260625 0 23.45 23.975 22.44 22.78 395091 22.78 down down correct
NTIC.US Northern Technologies International Corporation 20260625 0 8.27 8.44 8.27 8.36 2400 8.36 up up correct
NTLA.US Intellia Therapeutics Inc 20260625 0 15.62 16.26 15.575 16.03 3470700 16.03 up up correct
NTNX.US Nutanix Inc 20260625 0 46.91 47.645 45.86 46.94 2804400 46.94 up up correct
NTRA.US Natera Inc 20260625 0 258.93 271.47 258.5 260.74 2466700 260.74 up up correct
NTRB.US Nutriband Inc. Common Stock 20260625 0 3.13 3.2062 3.03 3.03 10484 3.03 down down correct
NTRBW.US Nutriband Inc. Warrant 20260625 0 0.93 1.07 0.77 0.77 3300 0.77 down down correct
NTRS.US Northern Trust Corporation 20260625 0 175.45 178.7 175.16 175.97 968500 175.97 up up correct
NTRSO.US Northern Trust Corporation 20260625 0 18.41 18.41 18.34 18.35 31400 18.35 down down correct
NTWK.US NetSol Technologies Inc 20260625 0 4.69 4.69 4.37 4.46 47600 4.46 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260625 0 123.57 123.67 123.51 123.53 1189500 123.53 down down correct
NUWE.US Nuwellis Inc 20260625 0 0.09 0.1 0.09 0.09 103249 3.15
NVAX.US Novavax Inc 20260625 0 8.9 8.98 8.27 8.56 4353900 8.56 down down correct
NVCR.US NovoCure Limited 20260625 0 14.71 15.185 14.63 15.05 1290300 15.05 up up correct
NVDA.US NVIDIA Corporation 20260625 0 200.08 200.8 192.13 195.74 150205594 195.74 down down correct
NVEC.US NVE Corporation 20260625 0 93.5 96.1 89.56 94.32 118500 94.32 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260625 0 550.6 550.6 516.12 534.24 453400 534.24 down down correct
NVNO.US enVVeno Medical Corp 20260625 0 11 11.486 11 11.05 1200 11.05 up up correct
NVOS.US Novo Integrated Sciences Inc 20260625 0 0.0039 0.0039 0.0039 0.0039 578 0.0039
NVTS.US Navitas Semiconductor Corporation Common Stock 20260625 0 19.5 19.568 17.22 17.7 21644400 17.7 down down correct
NVVE.US Nuvve Holding Corp 20260625 0 0.332 0.3498 0.313 0.3141 4755 5.6538 down down correct
NWBI.US Northwest Bancshares Inc 20260625 0 14.99 15.34 14.99 15.09 977682 15.09 up up correct
NWE.US NorthWestern Corporation 20260625 0 71.05 72.11 71.05 71.44 343800 71.44 up up correct
NWFL.US Norwood Financial Corp 20260625 0 31 31.46 30.51 31.18 86400 30.8624 up up correct
NWL.US Newell Brands Inc 20260625 0 5.54 5.93 5.52 5.89 18268400 5.89 up up correct
NWPX.US Northwest Pipe Company 20260625 0 144.51 152.03 144.51 146.63 221300 146.63 up up correct
NWS.US News Corporation 20260625 0 28.57 28.81 28.294 28.34 1394771 28.34 down down correct
NWSA.US News Corporation 20260625 0 25.32 25.4 24.99 25.03 4379700 25.03 down down correct
NXPI.US NXP Semiconductors N.V 20260625 0 302.89 307.38 291.69 298.64 3459200 298.64 down down correct
NXST.US Nexstar Media Group Inc 20260625 0 167.05 167.61 154.47 154.7 542000 154.7 down down correct
NXTC.US NextCure Inc 20260625 0 1.78 1.85 1.59 1.65 89000 1.65 down down correct
NXTP.US Nextplay Technologies Inc 20260625 0 0.0002 0.0002 0.0002 0.0002 210 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260625 0 1.65 1.65 1.6 1.63 92100 1.63 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260625 0 36.55 37.19 36.55 36.89 51800 36.89 up up correct
OCC.US Optical Cable Corporation 20260625 0 19.53 20.48 17.63 18.32 453300 18.32 down down correct
OCCI.US OFS Credit Company Inc 20260625 0 2.54 2.6 2.52 2.57 180200 2.5215 up up correct
OCFC.US OceanFirst Financial Corp 20260625 0 18.76 18.92 18.68 18.87 811484 18.87 up up correct
OCG.US Oriental Culture Holding LTD 20260625 0 1.76 1.81 1.73 1.76 52900 1.76
OCGN.US Ocugen Inc 20260625 0 1.42 1.44 1.36 1.37 5749700 1.37 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260625 0 11.37 11.45 11.28 11.41 425900 11.41 up up correct
OCUL.US Ocular Therapeutix Inc 20260625 0 9.79 10.24 9.71 9.76 2238700 9.76 down down correct
ODFL.US Old Dominion Freight Line Inc 20260625 0 221.57 228.06 218.09 220.12 1281400 220.12 down down correct
OESX.US Orion Energy Systems Inc 20260625 0 9.79 9.83 9.52 9.78 21426 9.78 down down correct
OFED.US Oconee Federal Financial Corp 20260625 0 17.51 17.51 17.51 17.51 0 17.51
OFIX.US Orthofix Medical Inc 20260625 0 9.49 9.49 9.1964 9.31 247379 9.31 down up incorrect
OFLX.US Omega Flex Inc 20260625 0 30.72 31.73 30.72 31.48 26700 31.48 up down incorrect
OFS.US OFS Capital Corporation 20260625 0 3.33 3.3999 3.3 3.315 27054 3.315 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260625 0 23.72 23.72 23.72 23.72 0 23.4141
OGI.US OrganiGram Holdings Inc 20260625 0 0.95 0.96 0.922 0.96 418100 0.96 up down incorrect
OKTA.US Okta Inc 20260625 0 118.74 123.45 116.8 119.26 3327600 119.26 up up correct
OLB.US The OLB Group Inc 20260625 0 0.4 0.4001 0.3829 0.3836 98400 0.3836 down down correct
OLED.US Universal Display Corporation 20260625 0 89.7 90.63 86.39 87.54 707000 87.54 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260625 0 73.32 74.765 70.85 71.41 2274700 71.41 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260625 0 11.16 11.8 11.095 11.43 2568600 11.43 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260625 0 2.04 2.06 2.04 2.05 6921400 2.05 up up correct
OM.US Outset Medical Inc 20260625 0 4.68 4.99 4.58 4.59 263600 4.59 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260625 0 109.02 112.37 109.02 112.01 145000 112.01 up up correct
OMCL.US Omnicell Inc 20260625 0 39.5 41.38 38.59 39.53 766600 39.53 up up correct
OMER.US Omeros Corporation 20260625 0 10.61 10.83 10.52 10.72 1141600 10.72 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260625 0 0.86 0.87 0.82 0.86 439100 0.86
OMQS.US OMNIQ Corp. Common Stock 20260625 0 0.0961 0.0961 0.0961 0.0961 400 0.0961
ON.US ON Semiconductor Corporation 20260625 0 121 121.3 112.16 118.74 8499400 118.74 down down correct
ONB.US Old National Bancorp 20260625 0 25.66 26.11 25.53 25.88 4065000 25.88 up up correct
ONCY.US Oncolytics Biotech Inc 20260625 0 0.95 0.98 0.92 0.92 811500 0.92 down down correct
ONDS.US Ondas Holdings Inc 20260625 0 7.935 7.94 7.31 7.675 47837800 7.675 down down correct
ONEW.US OneWater Marine Inc 20260625 0 11.43 11.81 11.294 11.535 114100 11.535 up up correct
ONTX.US Onconova Therapeutics Inc 20260625 0 28.24 30.54 28.24 29.33 9200 29.33 up up correct
OPBK.US OP Bancorp 20260625 0 15 15.17 14.82 14.95 35018 14.95 down down correct
OPCH.US Option Care Health Inc 20260625 0 22.25 22.46 21.47 21.48 2121500 21.48 down down correct
OPEN.US Opendoor Technologies Inc 20260625 0 4.31 4.44 4.2 4.3 28394400 4.3 down down correct
OPHC.US OptimumBank Holdings Inc 20260625 0 5.8 5.8 5.7 5.76 30200 5.76 down down correct
OPK.US OPKO Health Inc 20260625 0 1.5 1.535 1.49 1.51 1891047 1.51 up up correct
OPRA.US Opera Limited 20260625 0 18.41 18.505 17.82 18.14 262631 17.7867 down down correct
OPRT.US Oportun Financial Corporation 20260625 0 5.7 5.905 5.685 5.73 568300 5.73 up up correct
OPRX.US OptimizeRx Corporation 20260625 0 4.8 5.01 4.75 4.9 613200 4.9 up up correct
ORGN.US Origin Materials Inc 20260625 0 0.888 0.9 0.86 0.86 69700 0.86 down down correct
ORGNW.US Origin Materials Inc Warrant 20260625 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
ORGO.US Organogenesis Holdings Inc 20260625 0 2.43 2.52 2.41 2.43 473400 2.43
ORGS.US Orgenesis Inc 20260625 0 0.4 0.4 0.4 0.4 100 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260625 0 9.53 9.99 9.34 9.46 1646575 9.46 down down correct
ORLY.US O'Reilly Automotive Inc 20260625 0 86.76 88.05 86.42 86.9 8263200 86.9 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260625 0 4.3 5.19 4.3 5 1198852 5 up up correct
ORRF.US Orrstown Financial Services Inc 20260625 0 40.52 41 40.47 40.73 137200 40.73 up up correct
OSBC.US Old Second Bancorp Inc 20260625 0 22.79 23.08 22.75 23.02 392300 23.02 up up correct
OSIS.US OSI Systems Inc 20260625 0 217.09 220.18 213.03 218.93 244200 218.93 up up correct
OSPN.US OneSpan Inc 20260625 0 13.7 13.71 13.3 13.53 328800 13.53 down down correct
OSS.US One Stop Systems Inc 20260625 0 16.77 16.99 15.43 16.2 1004300 16.2 down down correct
OSUR.US OraSure Technologies Inc 20260625 0 4.35 4.43 4.34 4.41 577100 4.41 up up correct
OSW.US OneSpaWorld Holdings Limited 20260625 0 27.61 29.248 26.99 27.26 2333900 27.26 down down correct
OTEX.US Open Text Corporation 20260625 0 21.21 21.71 21.1 21.37 1610300 21.37 up up correct
OTLK.US Outlook Therapeutics Inc 20260625 0 1.66 1.72 1.54 1.61 9147800 1.61 down down correct
OTLY.US Oatly Group AB 20260625 0 8.63 9.1 8.595 8.78 156100 8.78 up up correct
OTTR.US Otter Tail Corporation 20260625 0 88.81 90.18 88.52 90.05 166400 90.05 up up correct
OVBC.US Ohio Valley Banc Corp 20260625 0 43.88 44.18 41.76 42.44 42500 42.1883 down down correct
OVID.US Ovid Therapeutics Inc 20260625 0 2.49 2.55 2.38 2.42 2140000 2.42 down down correct
OVLY.US Oak Valley Bancorp 20260625 0 33.74 34.03 33.15 33.27 19800 33.27 down up incorrect
OWSCX.US OWSCX 20260625 0 18.9 18.9 18.9 18.9 0 18.9
OXBR.US Oxbridge Re Holdings Limited 20260625 0 1 1.03 0.8901 0.94 29830 0.94 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20260625 0 0.0706 0.0898 0.0706 0.0898 4444 0.0898 up down incorrect
OXLC.US Oxford Lane Capital Corp 20260625 0 8.53 8.58 8.47 8.5 814700 8.3111 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260625 0 24.26 24.346 24.26 24.346 900 24.346 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20260625 0 24.905 24.99 24.69 24.88 18898 24.7098 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260625 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260625 0 1.31 1.35 1.3 1.33 979900 1.3004 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260625 0 24.12 24.12 24.12 24.12 0 23.7788
OZK.US Bank OZK 20260625 0 51.13 52.21 51.12 51.81 1118000 51.3192 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260625 0 16.15 16.2 16.02 16.18 35800 16.18 up up correct
PAA.US Plains All American Pipeline L.P 20260625 0 21.39 21.82 21.34 21.62 1196500 21.62 up up correct
PAAS.US Pan American Silver Corp 20260625 0 45.27 45.69 44.18 44.99 4336000 44.99 down down correct
PACB.US Pacific Biosciences of California Inc 20260625 0 1.44 1.68 1.43 1.6 10578000 1.6 up up correct
PAGP.US Plains GP Holdings L.P 20260625 0 23.34 23.73 23.22 23.53 1066600 23.53 up up correct
PAHC.US Phibro Animal Health Corporation 20260625 0 31.8 32.22 31.36 31.83 138769 31.83 up up correct
PALI.US Palisade Bio Inc 20260625 0 1.93 1.95 1.78 1.8 2815500 1.8 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260625 0 7.25 7.29 6.88 6.96 478500 6.96 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260625 0 289.01 295.54 285.27 293.09 8961300 293.09 up up correct
PASG.US Passage Bio Inc 20260625 0 4.865 5 3.29 4.33 795600 4.33 down down correct
PATK.US Patrick Industries Inc 20260625 0 91.63 94.73 90.55 92.68 524100 92.68 up up correct
PAVM.US PAVmed Inc 20260625 0 4.6 4.83 4.31 4.35 12500 4.35 down down correct
PAX.US Patria Investments Limited 20260625 0 10.88 11 10.75 10.88 919300 10.88
PAYO.US Payoneer Global Inc. Common Stock 20260625 0 7.105 7.14 7.03 7.04 4206500 7.04 down down correct
PAYS.US PaySign Inc 20260625 0 7.71 7.98 7.59 7.72 419700 7.72 up up correct
PAYX.US Paychex Inc 20260625 0 96.21 100.19 95.69 96.72 4398700 96.72 up up correct
PBFS.US Pioneer Bancorp Inc 20260625 0 17 17.33 16.98 17.24 9800 17.24 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20260625 0 16.29 16.88 15.8561 16.26 28023 16.1593 down up incorrect
PBLA.US Panbela Therapeutics Inc 20260625 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260625 0 7.94 7.97 7.62 7.67 203900 7.67 down down correct
PCAR.US PACCAR Inc 20260625 0 117.86 123.03 117.86 121.68 2699500 121.68 up up correct
PCB.US PCB Bancorp 20260625 0 27.84 28.39 27.56 27.95 45755 27.95 up up correct
PCRX.US Pacira BioSciences Inc 20260625 0 23.93 24.49 23.85 24.37 376200 24.37 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260625 0 1.93 2.05 1.87 1.89 25400 1.89 down down correct
PCT.US PureCycle Technologies Inc 20260625 0 8.02 8.23 7.735 7.9 4082400 7.9 down down correct
PCTTU.US PureCycle Technologies Inc 20260625 0 10.89 10.89 10.89 10.89 0 10.89
PCTTW.US PureCycle Technologies Inc 20260625 0 0.485 0.485 0.485 0.485 38807 0.485
PCTY.US Paylocity Holding Corporation 20260625 0 103.1 104.43 100.21 100.48 509700 100.48 down down correct
PCVX.US Vaxcyte Inc 20260625 0 53.36 55.88 53.09 53.68 2027500 53.68 up up correct
PCYO.US Pure Cycle Corporation 20260625 0 11.41 11.46 10.955 10.99 56800 10.99 down down correct
PDD.US Pinduoduo Inc 20260625 0 74.94 75.66 73.25 73.3 15677400 73.3 down down correct
PDEX.US Pro 20260625 0 65.13 66.33 63.3165 65.31 57741 65.31 up up correct
PDFS.US PDF Solutions Inc 20260625 0 66.18 68.76 64.83 68.67 894513 68.67 up up correct
PDLB.US PDL Community Bancorp 20260625 0 19.73 19.78 19.43 19.55 44500 19.55 down down correct
PDSB.US PDS Biotechnology Corporation 20260625 0 0.907 0.963 0.878 0.894 560000 0.894 down down correct
PDSKX.US PDSKX 20260625 0 28.14 28.14 28.14 28.14 0 28.14
PDSRX.US PDSRX 20260625 0 27.88 27.88 27.88 27.88 0 27.88
PDSYX.US PDSYX 20260625 0 28.57 28.57 28.57 28.57 0 28.57
PEB.US PH 20260625 0 18.35 18.59 18.35 18.59 11836 18.231 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260625 0 43.83 44.07 43.245 43.59 9420 43.59 down down correct
PEBO.US Peoples Bancorp Inc 20260625 0 37.53 37.97 37.53 37.84 185400 37.84 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260625 0 41.99 42.32 41.8 42.21 1090700 42.1023 up up correct
PEGA.US Pegasystems Inc 20260625 0 29.63 30.3 28.66 28.72 2020200 28.6913 down down correct
PENN.US Penn National Gaming Inc 20260625 0 20.79 21.8 20.74 21.09 3941500 21.09 up up correct
PEP.US PepsiCo Inc 20260625 0 141.99 143.1 139.37 139.52 7333300 139.52 down down correct
PERI.US Perion Network Ltd 20260625 0 8.94 8.94 8.67 8.7 537500 8.7 down down correct
PESI.US Perma 20260625 0 11.19 12.67 11.12 12.24 541000 12.24 up up correct
PETS.US PetMed Express Inc 20260625 0 1.79 1.79 1.76 1.77 40100 1.77 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260625 0 0.76 0.8 0.76 0.8 3762 0.8 up up correct
PETZ.US TDH Holdings Inc 20260625 0 1.36 1.552 1.36 1.395 3000 1.395 up up correct
PFALX.US PFALX 20260625 0 6.87 6.87 6.87 6.87 0 6.8171
PFBC.US Preferred Bank 20260625 0 104.13 104.85 103.51 104.74 102600 103.9608 up up correct
PFFLX.US PFFLX 20260625 0 6.87 6.87 6.87 6.87 0 6.8181
PFG.US Principal Financial Group Inc 20260625 0 107.57 108.34 104.66 105.44 2259600 105.44 down down correct
PFIS.US Peoples Financial Services Corp 20260625 0 64.66 65.55 64.66 65.14 50400 65.14 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260625 0 7.2 7.3 7.19 7.27 838500 7.1857 up up correct
PFX.US Phenixfin Corporation 20260625 0 43.334 43.334 42.8 42.8 331 42.8 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260625 0 23.945 23.945 23.945 23.945 0 23.6098
PGC.US Peapack 20260625 0 46.17 46.6 45.37 46.4 174000 46.4 up up correct
PGEN.US Precigen Inc 20260625 0 5.61 5.68 5.43 5.52 5350300 5.52 down down correct
PGNY.US Progyny Inc 20260625 0 26.89 27.38 26.85 27.38 795200 27.38 up up correct
PHAR.US Pharming Group NV 20260625 0 13.27 13.417 12.96 13.27 10900 13.27
PHAT.US Phathom Pharmaceuticals Inc 20260625 0 10.6 10.78 10.02 10.34 1082400 10.34 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260625 0 1.03 1.04 0.96 0.96 429500 0.96 down down correct
PHUN.US Phunware Inc 20260625 0 1.87 1.905 1.87 1.89 78800 1.89 up up correct
PHVS.US Pharvaris N.V 20260625 0 33.58 35.325 33.28 33.3 496188 33.3 down down correct
PI.US Impinj Inc 20260625 0 130.7 134.69 129.655 134.32 411500 134.32 up up correct
PIIVX.US PIIVX 20260625 0 51.57 51.57 51.57 51.57 0 51.57
PINC.US Premier Inc 20260625 0 50.2149 50.2149 50.2149 50.2149 46 50.0404
PKBK.US Parke Bancorp Inc 20260625 0 32.62 32.82 32.46 32.56 44335 32.3677 down up incorrect
PKOH.US Park 20260625 0 36.61 38.44 36.61 38.28 98700 38.28 up down incorrect
PLAB.US Photronics Inc 20260625 0 32.25 33.43 31.13 32.85 1164600 32.85 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260625 0 12.09 12.36 11.215 11.3 1159300 11.3 down down correct
PLBC.US Plumas Bancorp 20260625 0 57.43 57.97 57.02 57.21 34200 57.21 down up incorrect
PLBY.US PLBY Group Inc 20260625 0 1.4 1.42 1.31 1.34 780852 1.34 down down correct
PLCE.US The Children's Place Inc 20260625 0 3.01 3.01 2.91 2.95 233200 2.95 down down correct
PLMR.US Palomar Holdings Inc 20260625 0 118.73 119.42 116.305 117.84 220300 117.84 down up incorrect
PLPC.US Preformed Line Products Company 20260625 0 393.89 407.25 384.45 405 132300 404.7928 up down incorrect
PLRX.US Pliant Therapeutics Inc 20260625 0 1.14 1.16 1.11 1.13 442407 1.13 down down correct
PLSE.US Pulse Biosciences Inc 20260625 0 25.64 27.565 25.59 27.505 274000 27.505 up up correct
PLTK.US Playtika Holding Corp 20260625 0 3.83 3.83 3.595 3.61 1243700 3.61 down up incorrect
PLUG.US Plug Power Inc 20260625 0 2.65 2.68 2.5 2.57 47040400 2.57 down down correct
PLUS.US ePlus inc 20260625 0 81.3 82.85 80.64 81.06 200000 81.06 down down correct
PLXS.US Plexus Corp 20260625 0 293.05 299 286.02 296.79 311200 296.79 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260625 0 0.752 0.7899 0.7321 0.7588 75700 0.7588 up up correct
PMFLX.US PMFLX 20260625 0 10.19 10.19 10.19 10.19 0 10.154
PMT.US PC 20260625 0 17.95 17.95 17.7 17.72 25819 17.72 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260625 0 19.04 19.7 18.996 19.43 29700 19.43 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260625 0 1.18 1.21 1.14 1.15 223400 1.15 down down correct
PNBK.US Patriot National Bancorp Inc 20260625 0 1.06 1.08 1.04 1.06 261300 1.06
PNFP.US Pinnacle Financial Partners Inc 20260625 0 97.84 98.96 96.585 98.7 1061062 98.7 up up correct
PNNT.US PennantPark Investment Corporation 20260625 0 3.37 3.39 3.3 3.31 1152800 3.2707 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260625 0 169.6 174.73 167.11 170.8 46000 170.8 up up correct
PNTG.US The Pennant Group Inc 20260625 0 34.9 35.85 34.274 35.85 199000 35.85 up up correct
PODD.US Insulet Corporation 20260625 0 148.18 154.23 148.02 153.82 2008200 153.82 up up correct
POLA.US Polar Power Inc 20260625 0 1.81 1.81 1.66 1.66 76296 1.66 down down correct
POOL.US Pool Corporation 20260625 0 204.98 212.69 204.55 207.38 947800 207.38 up up correct
POW.US Powered Brands 20260625 0 30.63 30.96 30.095 30.48 32200 30.48 down down correct
POWI.US Power Integrations Inc 20260625 0 84.87 86.79 80.5 84.81 1014100 84.81 down down correct
POWL.US Powell Industries Inc 20260625 0 302.68 316.99 300.38 309.2 774000 309.2 up up correct
POWW.US AMMO Inc 20260625 0 2.33 2.4 2.19 2.2 1365200 2.2 down down correct
POWWP.US AMMO Inc 20260625 0 24.65 24.65 23.7 23.7 1700 23.7 down up incorrect
PPBT.US Purple Biotech Ltd 20260625 0 1.74 1.755 1.685 1.75 26500 1.75 up up correct
PPC.US Pilgrim's Pride Corporation 20260625 0 27.41 27.93 26.62 26.77 1609900 26.77 down down correct
PPIH.US Perma 20260625 0 27.47 28.22 27.02 27.3 97500 27.3 down down correct
PPSI.US Pioneer Power Solutions Inc 20260625 0 3.99 4 3.76 3.81 83603 3.81 down down correct
PPTA.US Midas Gold Corp. 20260625 0 21.61 21.815 20.37 21.2 1290000 21.2 down down correct
PRAA.US PRA Group Inc 20260625 0 18 18.25 17.75 18.18 603400 18.18 up up correct
PRAX.US Praxis Precision Medicines Inc 20260625 0 306.03 328.68 304.97 327.86 864200 327.86 up up correct
PRCH.US Porch Group Inc 20260625 0 13.15 13.368 12.86 12.93 1510000 12.93 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260625 0 20.6 21.51 20.24 21.49 1738600 21.49 up up correct
PRDO.US Perdoceo Education Corporation 20260625 0 32.69 33.34 32.55 32.98 513000 32.98 up up correct
PRFX.US PainReform Ltd 20260625 0 1.6 2.28 1.46 1.6 14778510 1.6
PRGS.US Progress Software Corporation 20260625 0 29.78 30.21 29 29.81 961600 29.81 up up correct
PRIM.US Primoris Services Corporation 20260625 0 93.72 96.47 90.565 95.38 1876442 95.3015 up up correct
PRIVX.US Sharespost 100 Fund 20260625 0 50.61 50.61 50.61 50.61 0 50.61
PRLD.US Prelude Therapeutics Incorporated 20260625 0 4.4 4.4 4.02 4.1 375200 4.1 down up incorrect
PRLVX.US PRLVX 20260625 0 49.58 49.58 49.58 49.58 0 49.58
PROF.US Profound Medical Corp 20260625 0 6.53 6.67 6.31 6.37 35500 6.37 down down correct
PROV.US Provident Financial Holdings Inc 20260625 0 17.24 17.25 17.12 17.17 2700 17.17 down down correct
PRPH.US ProPhase Labs Inc 20260625 0 0.0956 0.0956 0.0911 0.0911 5796 0.0911 down down correct
PRPL.US Purple Innovation Inc 20260625 0 0.391 0.4081 0.3686 0.391 17130 9.775
PRPO.US Precipio Inc 20260625 0 23.065 23.398 22.17 22.405 18400 22.405 down down correct
PRQR.US ProQR Therapeutics N.V 20260625 0 1.8 1.84 1.35 1.565 10288280 1.565 down up incorrect
PRTA.US Prothena Corporation plc 20260625 0 9.42 9.58 9.19 9.27 964889 9.27 down down correct
PRTC.US PureTech Health plc 20260625 0 17.54 17.54 17.54 17.54 0 17.54
PRTH.US Priority Technology Holdings Inc 20260625 0 7.15 7.15 6.92 7.01 363900 7.01 down down correct
PRTS.US CarParts.com Inc 20260625 0 6.21 6.265 6.16 6.19 20580 6.19 down down correct
PRVA.US Privia Health Group Inc 20260625 0 24.6 24.86 24.44 24.53 803300 24.53 down down correct
PSA.US PQ 20260625 0 15.13 15.1999 15.05 15.075 21273 15.075 down down correct
PSEC.US Prospect Capital Corporation 20260625 0 2.25 2.29 2.25 2.27 6707000 2.235 up up correct
PSHG.US Performance Shipping Inc 20260625 0 1.7 1.72 1.68 1.69 22900 1.69 down down correct
PSMT.US PriceSmart Inc 20260625 0 188.9 196.08 188.9 195.92 447800 195.92 up up correct
PSNL.US Personalis Inc 20260625 0 11.74 12.87 11.645 12.59 5262300 12.59 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260625 0 17.29 17.29 17.29 17.29 0 17.29
PSTV.US Plus Therapeutics Inc 20260625 0 4.01 4.4 3.88 4.26 1033300 4.26 up up correct
PTC.US PTC Inc 20260625 0 112.21 115.42 111.17 112.55 2355300 112.55 up up correct
PTCT.US PTC Therapeutics Inc 20260625 0 85.1 87.03 83.94 84.51 1986500 84.51 down down correct
PTEN.US Patterson 20260625 0 9.37 9.88 9.28 9.77 8766900 9.77 up up correct
PTGX.US Protagonist Therapeutics Inc 20260625 0 122.31 126.25 121.48 122.63 1048000 122.63 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20260625 0 0.41 0.41 0.36 0.36 600 0.36 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20260625 0 4.34 4.55 4.34 4.4 1466700 4.4 up up correct
PTON.US Peloton Interactive Inc 20260625 0 5.735 5.9 5.685 5.71 7244900 5.71 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260625 0 0.006 0.007 0.006 0.006 4900 0.006
PUBM.US PubMatic Inc 20260625 0 11.81 11.97 11.45 11.51 486600 11.51 down down correct
PUCK.US Goal Acquisitions Corp 20260625 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260625 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260625 0 1.54 1.67 1.51 1.67 148200 1.67 up up correct
PWP.US Perella Weinberg Partners 20260625 0 16.2 16.67 15.96 16.12 1108600 16.12 down down correct
PXLW.US Pixelworks Inc 20260625 0 5.86 5.86 5.7 5.79 18100 5.79 down down correct
PXS.US Pyxis Tankers Inc 20260625 0 4.39 4.73 4.271 4.42 162900 4.42 up up correct
PYPD.US PolyPid Ltd 20260625 0 4.8 4.865 4.53 4.57 130300 4.57 down down correct
PYPL.US PayPal Holdings Inc 20260625 0 42.7 43 42.325 42.38 10371600 42.38 down down correct
PYXS.US Pyxis Oncology Inc. 20260625 0 2.19 2.3 2.12 2.23 666300 2.23 up up correct
PZZA.US Papa John's International Inc 20260625 0 36 36.95 35.49 36.17 554700 36.17 up up correct
QCOM.US QUALCOMM Incorporated 20260625 0 219.43 219.43 199.82 204.9 34793200 204.9 down down correct
QCRH.US QCR Holdings Inc 20260625 0 96 97.16 93.87 96.62 104903 96.62 up up correct
QDEL.US Quidel Corporation 20260625 0 12.5 13.77 12.49 13.52 1458400 13.52 up up correct
QFIN.US 360 DigiTech Inc 20260625 0 15.14 15.39 14.891 15.01 941500 15.01 down down correct
QH.US Quhuo Limited 20260625 0 6.14 6.37 4.7 5.67 95800 5.67 down down correct
QLYS.US Qualys Inc 20260625 0 114.83 118.5 112.6 116.19 476400 116.19 up down incorrect
QMCO.US Quantum Corporation 20260625 0 14 14.41 12.53 12.93 1322300 12.93 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260625 0 3.75 4.29 3.45 4.2 666800 4.2 up down incorrect
QNST.US QuinStreet Inc 20260625 0 13.02 13.345 12.99 13.32 585675 13.32 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260625 0 29.21 29.22 28.43 28.55 129200 28.55 down down correct
QRHC.US Quest Resource Holding Corporation 20260625 0 1.38 1.47 1.35 1.37 31100 1.37 down down correct
QRVO.US Qorvo Inc 20260625 0 98.51 100.17 94 95.37 1347600 95.37 down down correct
QSI.US Quantum 20260625 0 0.85 0.887 0.78 0.857 8412400 0.857 up up correct
QTRX.US Quanterix Corporation 20260625 0 3.81 4.08 3.73 3.76 1022800 3.76 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260625 0 10.05 10.19 9 9.09 14920100 9.09 down down correct
QUIK.US QuickLogic Corporation 20260625 0 18.35 18.7 17.15 18.41 448966 18.41 up up correct
QURE.US uniQure N.V 20260625 0 49.28 50.47 48.355 49.1 2919400 49.1 down down correct
RAIL.US FreightCar America Inc 20260625 0 9.28 9.64 9.28 9.58 265000 9.58 up up correct
RAIN.US Rain Therapeutics Inc 20260625 0 2.01 2.05 1.97 2 10000 2 down down correct
RAM.US Aries I Acquisition Corp 20260625 0 30.05 30.36 26.1 28.71 26874600 28.71 down down correct
RAND.US Rand Capital Corporation 20260625 0 10.2 10.2 10.2 10.2 1335 10.2
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260625 0 0.786 0.786 0.731 0.742 460100 0.742 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260625 0 29.51 30.57 29.07 29.25 1926000 29.25 down down correct
RAVE.US RAVE Restaurant Group Inc 20260625 0 3.29 3.33 3.23 3.23 39800 3.23 down down correct
RBB.US RBB Bancorp 20260625 0 26.54 26.75 26.31 26.55 156300 26.55 up up correct
RBBN.US Ribbon Communications Inc 20260625 0 2.35 2.4 2.21 2.25 734800 2.25 down down correct
RBCAA.US Republic Bancorp Inc 20260625 0 87.73 88.84 87.005 88.07 109202 88.07 up up correct
RBCN.US Rubicon Technology Inc 20260625 0 5.77 5.77 5.77 5.77 1400 5.77
RBKB.US Rhinebeck Bancorp Inc 20260625 0 17.0889 17.25 17.078 17.23 180213 12.3336 up up correct
RCAT.US Red Cat Holdings Inc 20260625 0 9.67 9.69 8.865 8.91 9737800 8.91 down down correct
RCEL.US AVITA Medical Inc 20260625 0 3.96 4.04 3.73 3.92 576200 3.92 down down correct
RCILX.US RCILX 20260625 0 8.89 8.89 8.89 8.89 0 8.89
RCKT.US Rocket Pharmaceuticals Inc 20260625 0 3.3 3.4 3.22 3.24 1438200 3.24 down down correct
RCKY.US Rocky Brands Inc 20260625 0 40.69 41.55 39.84 40.41 46910 40.41 down up incorrect
RCMT.US RCM Technologies Inc 20260625 0 28.2 28.69 27.32 27.47 77300 27.47 down down correct
RCON.US Recon Technology Ltd 20260625 0 0.44 0.44 0.39 0.39 32400 0.39 down down correct
RDCM.US RADCOM Ltd 20260625 0 12.58 12.68 12.21 12.58 219800 12.58
RDHL.US RedHill Biopharma Ltd 20260625 0 0.87 0.883 0.86 0.86 30300 0.86 down down correct
RDI.US Reading International Inc 20260625 0 1.35 1.35 1.31 1.31 13200 1.31 down up incorrect
RDNT.US RadNet Inc 20260625 0 58.12 60.35 58.1 60.01 838700 60.01 up up correct
RDVT.US Red Violet Inc 20260625 0 55.59 56.54 54.52 56.22 173100 56.22 up up correct
RDWR.US Radware Ltd 20260625 0 28.13 28.91 27.45 28.14 155500 28.14 up up correct
REAL.US The RealReal Inc 20260625 0 12.94 13.255 12.275 12.43 5969300 12.43 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260625 0 1.77 1.805 1.715 1.73 2840842 1.73 down down correct
REE.US REE Automotive Ltd. 20260625 0 0.226 0.238 0.208 0.208 522100 0.208 down down correct
REED.US Reed's Inc 20260625 0 1.13 1.2 1.05 1.05 19000 1.05 down down correct
REFR.US Research Frontiers Incorporated 20260625 0 0.6 0.65 0.55 0.62 73600 0.62 up up correct
REG.US Regency Centers Corporation 20260625 0 79.74 80.62 79.35 80.25 1454500 80.25 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260625 0 623.16 634.31 619.7 620.14 696800 620.14 down down correct
REKR.US Rekor Systems Inc 20260625 0 0.62 0.643 0.604 0.607 1947200 0.607 down down correct
RELL.US Richardson Electronics Ltd 20260625 0 18.05 18.26 17.51 18.06 153200 18.06 up up correct
RELY.US Remitly Global Inc. Common Stock 20260625 0 21.43 22.125 21.28 21.74 2885100 21.74 up up correct
REPL.US Replimune Group Inc 20260625 0 11.29 11.8 11.03 11.13 2220200 11.13 down down correct
RETO.US ReTo Eco 20260625 0 2.62 2.62 2.33 2.33 7002 2.33 down down correct
REYN.US Reynolds Consumer Products Inc 20260625 0 25.82 26.43 25.78 26.31 1911300 26.31 up up correct
RFIL.US RF Industries Ltd 20260625 0 20.03 21.0299 19.2413 20.95 236654 20.95 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260625 0 8.64 8.695 7.17 7.49 417200 7.49 down down correct
RGCO.US RGC Resources Inc 20260625 0 25.03 25.22 24.42 24.64 6300 24.4376 down down correct
RGEN.US Repligen Corporation 20260625 0 143 149.05 140.45 145.23 1963000 145.23 up up correct
RGLD.US Royal Gold Inc 20260625 0 206.63 207 201.11 204.62 634500 204.1311 down down correct
RGNX.US REGENXBIO Inc 20260625 0 10.07 10.93 9.97 10.24 1549500 10.24 up up correct
RGP.US Resources Connection Inc 20260625 0 4.15 4.23 3.825 3.86 1054417 3.86 down down correct
RIBT.US RiceBran Technologies 20260625 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260625 0 27.85 27.85 26.91 27.06 43400 27.06 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260625 0 36.55 37.36 36.18 36.99 271830 36.99 up down incorrect
RILY.US B. Riley Financial Inc 20260625 0 7.64 7.85 6.92 7.11 1687300 7.11 down up incorrect
RILYN.US B. Riley Financial Inc 20260625 0 24.95 24.96 24.87 24.89 38100 24.4868 down up incorrect
RILYP.US B. Riley Financial Inc 20260625 0 15.46 15.56 13.7 14.38 61600 14.38 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260625 0 20.92 20.92 20.02 20.03 58000 19.67 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260625 0 19.05 19.05 18.41 18.5 44848 18.1838 down down correct
RIOT.US Riot Blockchain Inc 20260625 0 28.23 28.49 25.56 27.76 16693400 27.76 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260625 0 14.64 14.88 14.35 14.86 26739700 14.86 up up correct
RKDA.US Arcadia Biosciences Inc 20260625 0 0.682 0.685 0.65 0.675 47900 0.675 down down correct
RKLB.US Rocket Lab USA Inc. 20260625 0 86.11 86.11 80 80.69 26903000 80.69 down down correct
RLAY.US Relay Therapeutics Inc 20260625 0 18.09 18.94 17.645 17.83 7190500 17.83 down down correct
RLMD.US Relmada Therapeutics Inc 20260625 0 6.5 6.8 6.38 6.45 2398875 6.45 down down correct
RLYB.US Rallybio Corporation Common Stock 20260625 0 15.81 16.22 15.59 15.71 51000 15.71 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260625 0 15.27 15.32 14.97 15.13 25400 15.13 down down correct
RMBS.US Rambus Inc 20260625 0 132.05 132.5 121.52 123.69 2525000 123.69 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260625 0 1.55 1.56 1.45 1.48 44000 1.48 down down correct
RMNI.US Rimini Street Inc 20260625 0 4.23 4.23 4.045 4.07 658400 4.07 down down correct
RMR.US The RMR Group Inc 20260625 0 20.81 21.03 20.555 20.81 91200 20.3563
RMTI.US Rockwell Medical Inc 20260625 0 0.67 0.6998 0.6508 0.6508 37339 6.508 down down correct
RNA.US Avidity Biosciences Inc 20260625 0 12.93 13.07 12.7 12.78 262214 12.78 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260625 0 4.8 5.01 4.0701 4.55 29616 4.55 down down correct
RNST.US Renasant Corporation 20260625 0 43.39 43.96 43.25 43.34 583200 43.34 down down correct
RNW.US Renew Energy Global PLC 20260625 0 6.26 6.415 6.181 6.37 1330900 6.37 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260625 0 0.003 0.005 0.003 0.005 32000 0.005 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260625 0 0.953 0.99 0.93 0.93 305700 0.93 down down correct
ROAD.US Construction Partners Inc 20260625 0 127.23 129.915 124.02 125.8 527600 125.8 down down correct
ROCK.US Gibraltar Industries Inc 20260625 0 43.59 44.97 43.18 44.19 361100 44.19 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260625 0 34 34.68 33.87 34.02 9800800 34.02 up up correct
ROKU.US Roku Inc 20260625 0 135.8 136.295 134.46 134.73 7353300 134.73 down down correct
ROOT.US Root Inc 20260625 0 53.85 54.09 51.58 52.24 231600 52.24 down down correct
ROST.US Ross Stores Inc 20260625 0 228.59 230 214.94 215.13 4333300 215.13 down down correct
RPAY.US Repay Holdings Corporation 20260625 0 3.26 3.28 3.145 3.18 306800 3.18 down down correct
RPD.US Rapid7 Inc 20260625 0 6.94 7.23 6.89 7.07 1165000 7.07 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260625 0 1.72 1.72 1.675 1.7 223900 1.7 down up incorrect
RPRX.US Royalty Pharma plc 20260625 0 54.34 55.24 53.59 54.69 2461200 54.69 up down incorrect
RRBI.US Red River Bancshares Inc 20260625 0 92.1 92.96 89.55 90.26 76200 90.26 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260625 0 6.62 6.88 6.58 6.76 291000 6.76 up down incorrect
RRR.US Red Rock Resorts Inc 20260625 0 62.81 64.42 62.28 63.57 502100 63.57 up down incorrect
RSSS.US Research Solutions Inc 20260625 0 2.24 2.29 2.24 2.25 24500 2.25 up down incorrect
RSVR.US Reservoir Media Inc 20260625 0 10.22 10.235 10.06 10.08 27300 10.08 down down correct
RSVRW.US Reservoir Media Management Inc 20260625 0 0.145 0.145 0.145 0.145 0 0.145
RUN.US Sunrun Inc 20260625 0 14.48 15.05 12.935 13.6 17112800 13.6 down down correct
RUSHA.US Rush Enterprises Inc 20260625 0 72.08 74.92 71.68 73.25 365000 73.25 up up correct
RUSHB.US Rush Enterprises Inc 20260625 0 74.48 76.88 74.48 76.01 57800 76.01 up up correct
RVMD.US Revolution Medicines Inc 20260625 0 170.94 184.39 168.19 178.17 5507800 178.17 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260625 0 0.698 0.698 0.57 0.6 148945 0.6 down down correct
RVSB.US Riverview Bancorp Inc 20260625 0 5.65 5.77 5.35 5.46 190900 5.4393 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260625 0 5.24 5.335 5.21 5.26 552200 5.26 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260625 0 3.24 3.38 3.19 3.34 15633900 3.34 up up correct
RXST.US RxSight Inc. Common Stock 20260625 0 5.29 5.345 5.105 5.13 665359 5.13 down down correct
RXT.US Rackspace Technology Inc 20260625 0 6.96 7.19 6.16 6.36 11902001 6.36 down down correct
RYAAY.US Ryanair Holdings plc 20260625 0 64.8 65.59 63.79 64.17 850200 64.17 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260625 0 107.19 111.71 106.02 108.26 690600 108.26 up up correct
RZLT.US Rezolute Inc 20260625 0 5.04 5.145 4.895 5.03 1260800 5.03 down down correct
SABR.US Sabre Corporation 20260625 0 1.88 2.03 1.85 1.87 8495700 1.87 down down correct
SABS.US SAB Biotherapeutics Inc 20260625 0 3.86 3.99 3.848 3.87 353600 3.87 up up correct
SABSW.US SAB Biotherapeutics Inc 20260625 0 0.0129 0.0129 0.0109 0.0129 5123 0.0129
SAFT.US Safety Insurance Group Inc 20260625 0 73.12 74.08 72.16 72.49 109700 72.49 down down correct
SAIA.US Saia Inc 20260625 0 432.44 444.81 429.06 433.69 245900 433.69 up up correct
SALM.US Salem Media Group Inc 20260625 0 0.9601 0.98 0.9591 0.9605 296688 0.9605 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260625 0 10.27 10.58 10.16 10.32 89600 10.32 up up correct
SANA.US Sana Biotechnology Inc 20260625 0 3.35 3.43 3.21 3.26 2851100 3.26 down down correct
SANM.US Sanmina Corporation 20260625 0 254.15 257.49 246.5 253.56 629900 253.56 down down correct
SBAC.US SBA Communications Corporation 20260625 0 185.46 185.74 178.27 180.95 1066300 180.95 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260625 0 32.95 33.57 31.71 32.46 989900 32.46 down down correct
SBET.US Sharplink Gaming Ltd 20260625 0 4.75 4.85 4.52 4.56 11836800 4.56 down down correct
SBFG.US SB Financial Group Inc 20260625 0 24.03 25.05 23.16 23.43 59100 23.43 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260625 0 14.04 14.06 12.89 12.94 629837 12.94 down down correct
SBLK.US Star Bulk Carriers Corp 20260625 0 25.65 25.88 25.25 25.33 1217787 25.33 down down correct
SBNY.US Signature Bank 20260625 0 0.335 0.48 0.335 0.4 100100 0.4 up up correct
SBRA.US Sabra Health Care REIT Inc 20260625 0 18.91 19.32 18.81 19.31 3574700 19.31 up up correct
SBSI.US Southside Bancshares Inc 20260625 0 34.65 35.27 34.65 35.13 111200 35.13 up up correct
SBUX.US Starbucks Corporation 20260625 0 103.1 104.29 102.74 103.16 6853500 103.16 up up correct
SCHL.US Scholastic Corporation 20260625 0 42.8 43.94 42.44 43.93 350400 43.93 up up correct
SCKT.US Socket Mobile Inc 20260625 0 0.62 0.65 0.56 0.6 135900 0.6 down down correct
SCOR.US comScore Inc 20260625 0 6.84 7.15 6.535 6.57 21128 6.57 down down correct
SCPS.US Scopus BioPharma Inc 20260625 0 0.0004 0.0006 0.0004 0.0006 4847 0.0006 up up correct
SCSC.US ScanSource Inc 20260625 0 50.2 50.795 49.745 50.53 179921 50.53 up up correct
SCVL.US Shoe Carnival Inc 20260625 0 16.06 16.2 15.41 15.62 664025 15.444 down down correct
SCYX.US SCYNEXIS Inc 20260625 0 3.88 3.93 3.75 3.81 47373 3.81 down down correct
SDGR.US Schrödinger Inc 20260625 0 15.36 16.47 15.09 16.14 1754700 16.14 up up correct
SEAC.US SeaChange International Inc 20260625 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260625 0 7.44 7.545 6.39 6.53 135500 6.53 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260625 0 0.03 0.03 0.03 0.03 1900 0.03
SEDG.US SolarEdge Technologies Inc 20260625 0 50.66 51.99 48.1 51.88 3260600 51.88 up up correct
SEED.US Origin Agritech Limited 20260625 0 0.99 1.03 0.96 1.01 59700 1.01 up up correct
SEER.US Seer Inc 20260625 0 1.705 1.74 1.7 1.73 90161 1.73 up up correct
SEIC.US SEI Investments Company 20260625 0 89.41 90.97 87.82 87.93 554300 87.93 down down correct
SELF.US Global Self Storage Inc 20260625 0 5.1 5.15 5.07 5.09 16300 5.09 down down correct
SENEA.US Seneca Foods Corporation 20260625 0 166.48 169.94 165.04 168.16 89300 168.16 up up correct
SENEB.US Seneca Foods Corporation 20260625 0 158.5 158.5 158.5 158.5 10 158.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20260625 0 1.8 1.85 1.8 1.8 32300 1.8
SFBC.US Sound Financial Bancorp Inc 20260625 0 43.92 44.14 42.82 44.08 12951 44.08 up up correct
SFBS.US ServisFirst Bancshares Inc 20260625 0 85.11 87.27 84.98 87.16 327100 86.7782 up up correct
SFIX.US Stitch Fix Inc 20260625 0 4.41 4.49 4.225 4.3 2423900 4.3 down down correct
SFM.US Sprouts Farmers Market Inc 20260625 0 84.25 84.78 80.63 82.05 1701200 82.05 down down correct
SFNC.US Simmons First National Corporation 20260625 0 22.74 23.1 22.73 22.97 1473800 22.97 up up correct
SFST.US Southern First Bancshares Inc 20260625 0 60.05 60.47 58.45 59.35 180200 59.35 down down correct
SGA.US Saga Communications Inc 20260625 0 8.38 8.47 8.31 8.43 21800 8.43 up up correct
SGC.US Superior Group of Companies Inc 20260625 0 13.32 13.62 12.97 13.16 31600 13.16 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260625 0 5.53 5.865 5.44 5.46 262000 5.46 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260625 0 12.3 12.51 11.78 12.15 1530500 12.15 down down correct
SGMO.US Sangamo Therapeutics Inc 20260625 0 0.074 0.074 0.074 0.074 0 0.074
SGRP.US SPAR Group Inc 20260625 0 0.85 0.85 0.78 0.84 29300 0.84 down down correct
SGRY.US Surgery Partners Inc 20260625 0 15.28 15.52 15.19 15.46 1150400 15.46 up up correct
SHBI.US Shore Bancshares Inc 20260625 0 22.71 22.904 22.565 22.8 185928 22.8 up down incorrect
SHC.US Sotera Health Company 20260625 0 16.92 17.345 16.87 17.1 2392500 17.1 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260625 0 14.51 15.06 14.4 15.03 494600 15.03 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260625 0 14.72 14.78 14.06 14.31 159600 14.1079 down up incorrect
SHLS.US Shoals Technologies Group Inc 20260625 0 10.39 10.57 9.5 9.86 4227600 9.86 down down correct
SHO.US PI 20260625 0 21.13 21.35 21.1 21.12 11736 20.771 down down correct
SHOO.US Steven Madden Ltd 20260625 0 42.4 42.76 41.14 41.48 883600 41.48 down down correct
SIBN.US SI 20260625 0 16.34 16.91 16.11 16.76 418259 16.76 up up correct
SIEB.US Siebert Financial Corp 20260625 0 1.91 1.98 1.855 1.95 73274 1.95 up up correct
SIFY.US Sify Technologies Limited 20260625 0 14.93 15.45 14.65 14.99 69500 14.99 up up correct
SIGA.US SIGA Technologies Inc 20260625 0 4.32 4.35 3.89 3.95 816700 3.95 down down correct
SIGI.US Selective Insurance Group Inc 20260625 0 95.39 96.34 94.35 94.51 458700 94.51 down down correct
SIGIP.US Selective Insurance Group Inc 20260625 0 15.78 15.911 15.78 15.877 7300 15.877 up up correct
SILC.US Silicom Ltd 20260625 0 39.08 42 37.1 40.48 181100 40.48 up up correct
SIMO.US Silicon Motion Technology Corporation 20260625 0 344.75 349.99 321.5 325.26 773300 325.26 down down correct
SINT.US Sintx Technologies Inc 20260625 0 1.95 2.03 1.85 1.86 45600 1.86 down down correct
SIRI.US Sirius XM Holdings Inc 20260625 0 27.95 28.17 27.59 27.76 3866400 27.76 down down correct
SISI.US Shineco Inc 20260625 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260625 0 737.28 741.83 672.535 675.7 554500 675.7 down down correct
SJ.US Scienjoy Holding Corporation 20260625 0 0.93 1.02 0.93 0.939 12800 0.939 up up correct
SKIN.US The Beauty Health Company 20260625 0 0.667 0.714 0.638 0.64 1131500 0.64 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260625 0 1.02 1.025 0.91 0.95 378300 0.95 down down correct
SKYT.US SkyWater Technology Inc 20260625 0 35.625 35.6485 34.0502 34.78 460061 34.78 down down correct
SKYW.US SkyWest Inc 20260625 0 97.22 101.35 97.22 98.29 436200 98.29 up up correct
SLAB.US Silicon Laboratories Inc 20260625 0 218.62 218.85 216.69 217.95 581900 217.95 down down correct
SLDB.US Solid Biosciences Inc 20260625 0 9.25 9.78 8.84 8.86 1603776 8.86 down down correct
SLGC.US Somalogic Inc 20260625 0 19.44 19.44 19.44 19.44 100 19.44
SLGL.US Sol 20260625 0 76.35 76.75 70.76 72.67 16800 72.67 down down correct
SLGN.US Silgan Holdings Inc 20260625 0 44.96 45.8 44.69 45.33 897600 45.33 up up correct
SLM.US SLM Corporation 20260625 0 24.03 25.12 24 24.61 2660600 24.61 up up correct
SLMBP.US SLM Corporation 20260625 0 75.06 75.06 74.51 74.79 3600 74.79 down down correct
SLN.US Silence Therapeutics plc 20260625 0 9.2 10.21 9.19 10 1307000 10 up up correct
SLNG.US Stabilis Solutions Inc 20260625 0 4.43 4.47 3.89 3.97 75563 3.97 down up incorrect
SLNH.US Soluna Holdings Inc 20260625 0 1.46 1.48 1.24 1.44 26911500 1.44 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260625 0 10.65 11.35 10.65 11.31 9800 11.31 up up correct
SLP.US Simulations Plus Inc 20260625 0 18.19 18.21 18.14 18.14 689800 18.14 down down correct
SLRC.US SLR Investment Corp 20260625 0 12.25 12.37 12.21 12.31 408300 12.31 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260625 0 9.21 11.06 8.98 10.53 15054800 10.53 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260625 0 74.41 75.27 73.85 74.76 106300 74.76 up up correct
SMBK.US SmartFinancial Inc 20260625 0 46.34 47.25 45.03 46.66 90500 46.66 up up correct
SMCI.US Super Micro Computer Inc 20260625 0 33.34 33.68 31.36 31.68 46077500 31.68 down down correct
SMID.US Smith 20260625 0 29.81 30.48 29.5 30.14 6500 30.14 up up correct
SMIT.US Schmitt Industries Inc 20260625 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260625 0 14.25 14.53 14.05 14.18 4818000 14.18 down up incorrect
SMPL.US The Simply Good Foods Company 20260625 0 12.63 12.82 12.25 12.29 1335600 12.29 down down correct
SMSI.US Smith Micro Software Inc 20260625 0 2.76 2.76 2.68 2.73 27700 2.73 down down correct
SMTC.US Semtech Corporation 20260625 0 169.5 170.95 153.34 162.27 3540400 162.27 down down correct
SMTI.US Sanara MedTech Inc 20260625 0 22.89 23.4 22.68 23.12 53100 23.12 up up correct
SNAX.US Stryve Foods Inc 20260625 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260625 0 0.035 0.05 0.0315 0.05 2413462 0.05 up up correct
SND.US Smart Sand Inc 20260625 0 4.63 4.74 4.56 4.7 312000 4.7 up up correct
SNDL.US Sundial Growers Inc 20260625 0 1.4 1.4 1.33 1.34 2621900 1.34 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260625 0 19.96 20.55 19.8 19.81 1473600 19.81 down down correct
SNES.US SenesTech Inc 20260625 0 1.55 1.555 1.44 1.52 56800 1.52 down down correct
SNEX.US StoneX Group Inc 20260625 0 138.0602 139.1801 135.6201 137.2802 1123396 91.5201 down down correct
SNFCA.US Security National Financial Corporation 20260625 0 9.2381 9.2381 9.0476 9.1333 17889 8.6984 down down correct
SNGX.US Soligenix Inc 20260625 0 0.39 0.41 0.38 0.4 911000 0.4 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260625 0 1.16 1.16 1.14 1.14 25100 1.14 down down correct
SNPS.US Synopsys Inc 20260625 0 463.14 465.55 449.33 455.02 1564200 455.02 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20260625 0 26.77 27.034 22.8 24.67 83658 24.67 down down correct
SNT.US Senstar Technologies Ltd. 20260625 0 2.02 2.05 1.91 2 58800 2 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260625 0 2.22 2.22 2.01 2.08 7700 2.08 down down correct
SNY.US Sanofi 20260625 0 41.5 42.14 41.42 41.8 4522600 41.8 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260625 0 17.4 17.575 16.82 17.3 88508100 17.3 down down correct
SOHOB.US Sotherly Hotels Inc 20260625 0 10 10 10 10 0 10
SOHON.US Sotherly Hotels Inc 20260625 0 9 9 9 9 0 9
SOHOO.US Sotherly Hotels Inc 20260625 0 3.16 3.16 3.16 3.16 0 3.16
SOHU.US Sohu.com Limited 20260625 0 12.06 12.06 11.68 11.74 46000 11.74 down down correct
SONM.US Sonim Technologies Inc 20260625 0 4.85 5.045 4.675 4.72 15800 4.72 down down correct
SONO.US Sonos Inc 20260625 0 14.07 14.28 13.64 13.76 2238600 13.76 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260625 0 0.028 0.039 0.0252 0.0327 39056 0.0327 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260625 0 5.5 5.71 5.3 5.69 364022 5.69 up up correct
SOTK.US Sono 20260625 0 5.35 5.4321 5.05 5.05 15040 5.05 down down correct
SPCB.US SuperCom Ltd 20260625 0 11 11.25 10.67 10.96 31400 10.96 down down correct
SPFI.US South Plains Financial Inc 20260625 0 42.09 43.22 41.88 42.85 180000 42.85 up up correct
SPOK.US Spok Holdings Inc 20260625 0 10.4 10.56 10.4 10.44 148629 10.44 up up correct
SPRB.US Spruce Biosciences Inc 20260625 0 52 53.67 50.11 52.77 56500 52.77 up up correct
SPRO.US Spero Therapeutics Inc 20260625 0 2.12 2.13 2.02 2.02 1142300 2.02 down down correct
SPSC.US SPS Commerce Inc 20260625 0 54.64 55.82 53.98 55.71 473800 55.71 up up correct
SPT.US Sprout Social Inc 20260625 0 6.6 6.765 6.5 6.56 889300 6.56 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260625 0 1.26 1.26 1.21 1.22 319900 1.22 down down correct
SPWR.US SunPower Corporation 20260625 0 0.644 0.655 0.61 0.625 2755100 0.625 down down correct
SQFT.US Presidio Property Trust Inc 20260625 0 2.538 2.62 2.529 2.55 4800 2.55 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260625 0 6.22 6.59 5.58 5.85 9900 5.85 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260625 0 14.72 14.87 14.37 14.45 1371900 14.45 down down correct
SRAX.US SRAX Inc 20260625 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SRCE.US 1st Source Corporation 20260625 0 80.77 81.69 80.37 81.19 165600 81.19 up up correct
SRNE.US Sorrento Therapeutics Inc 20260625 0 0.0006 0.001 0.0006 0.001 465142 0.001 up up correct
SRPT.US Sarepta Therapeutics Inc 20260625 0 16.73 16.85 15.94 16.02 2540300 16.02 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260625 0 60.77 60.77 60.77 60.77 0 60.77
SRRK.US Scholar Rock Holding Corporation 20260625 0 52.325 53.86 51.87 53.79 2376800 53.79 up up correct
SRTS.US Sensus Healthcare Inc 20260625 0 3.01 3.06 2.81 2.95 39300 2.95 down down correct
SRZN.US Surrozen Inc. Common Stock 20260625 0 25.05 25.29 23.405 24.52 67400 24.52 down down correct
SRZNW.US Surrozen Inc. Warrant 20260625 0 0.017 0.017 0.017 0.017 10634 0.017
SSB.US South State Corporation 20260625 0 99.39 101.13 98.9 100.77 779200 100.77 up up correct
SSBI.US Summit State Bank 20260625 0 13.84 13.84 13.56 13.61 1500 13.61 down down correct
SSKN.US STRATA Skin Sciences Inc 20260625 0 0.13 0.13 0.13 0.13 300 0.13
SSNC.US SS&C Technologies Holdings Inc 20260625 0 65.97 66.11 62.99 63.02 1806000 63.02 down down correct
SSP.US The E.W. Scripps Company 20260625 0 2.81 2.81 2.63 2.65 719800 2.65 down down correct
SSRM.US SSR Mining Inc 20260625 0 29.37 29.86 28.34 28.46 3058700 28.46 down down correct
SSSS.US SuRo Capital Corp 20260625 0 12.25 12.38 11.69 11.8 251173 11.8 down down correct
SSTI.US ShotSpotter Inc 20260625 0 8.3 8.75 8.195 8.39 265100 8.39 up up correct
SSYS.US Stratasys Ltd 20260625 0 8.46 8.49 8.27 8.33 663500 8.33 down down correct
STAA.US STAAR Surgical Company 20260625 0 28.94 31.3 28.9 31.21 639700 31.21 up up correct
STAB.US Statera Biopharma Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260625 0 48.57 49.99 48.19 49.05 216000 49.05 up up correct
STEP.US StepStone Group Inc 20260625 0 41.25 43.92 40.6 40.91 1060400 40.91 down down correct
STGW.US MDC Partners Inc 20260625 0 7.07 7.22 6.78 6.79 1388900 6.79 down down correct
STIM.US Neuronetics Inc 20260625 0 1.28 1.315 1.25 1.27 703700 1.27 down down correct
STKS.US The ONE Group Hospitality Inc 20260625 0 1.85 1.89 1.815 1.82 14614 1.82 down up incorrect
STLD.US Steel Dynamics Inc 20260625 0 243.53 251.2 241.13 251 1121400 250.432 up down incorrect
STNE.US StoneCo Ltd 20260625 0 10.83 10.95 10.66 10.79 3338000 10.79 down down correct
STOK.US Stoke Therapeutics Inc 20260625 0 30.3 31.7 30.07 30.4 916300 30.4 up up correct
STRA.US Strategic Education Inc 20260625 0 77.07 78.38 76.23 76.61 156000 76.61 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260625 0 81.3 81.5 73.62 75.69 8636057 74.8301 down down correct
STRL.US Sterling Construction Company Inc 20260625 0 888 925.84 860.9 881.92 662900 881.92 down down correct
STRM.US Streamline Health Solutions Inc 20260625 0 0.425 0.43 0.425 0.425 31000 0.425
STRO.US Sutro Biopharma Inc 20260625 0 30.2 31.98 29.285 29.55 299308 29.55 down down correct
STRR.US Star Equity Holdings Inc 20260625 0 10.99 11.38 10.15 10.85 7400 10.85 down down correct
STRRP.US Star Equity Holdings Inc 20260625 0 9.83 9.83 9.74 9.745 400 9.745 down down correct
STRS.US Stratus Properties Inc 20260625 0 29 29.13 28.84 28.88 19200 23.3368 down up incorrect
STRT.US Strattec Security Corporation 20260625 0 80.4 81.51 79.85 80.78 131000 80.78 up up correct
STTK.US Shattuck Labs Inc 20260625 0 6.1 6.475 5.885 5.91 1276900 5.91 down down correct
STX.US Seagate Technology Holdings plc 20260625 0 1111 1111 1001.33 1025.36 5544900 1025.36 down down correct
SUNS.US SLR Senior Investment Corp 20260625 0 8.58 8.755 8.485 8.59 168900 8.2861 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260625 0 44.94 45.46 44.49 44.75 697600 44.75 down down correct
SURG.US SurgePays Inc. Common Stock 20260625 0 0.395 0.399 0.375 0.38 150900 0.38 down down correct
SVA.US Sinovac Biotech Ltd 20260625 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260625 0 1.76 1.78 1.69 1.7 2170828 8.4506 down down correct
SVRA.US Savara Inc 20260625 0 5.83 6.05 5.78 6.03 2633200 6.03 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260625 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260625 0 2.23 2.259 2.23 2.24 26700 2.24 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260625 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260625 0 16.19 16.385 15.61 15.69 830380 15.5544 down down correct
SWIM.US Latham Group Inc 20260625 0 6.05 6.355 6.05 6.34 636400 6.34 up up correct
SWKS.US Skyworks Solutions Inc 20260625 0 73.25 74.58 68.47 69.94 4585000 69.94 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260625 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260625 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260625 0 2.5 2.6 2.35 2.35 15400 2.35 down down correct
SY.US So 20260625 0 1.39 1.395 1.32 1.32 367600 1.32 down down correct
SYBT.US Stock Yards Bancorp Inc 20260625 0 75.06 75.93 74.75 75.85 166500 75.85 up up correct
SYBX.US Synlogic Inc 20260625 0 0.611 0.6829 0.611 0.6829 2105 0.6829 up up correct
SYNA.US Synaptics Incorporated 20260625 0 137.03 137.03 123.84 125.62 1136400 125.62 down down correct
SYPR.US Sypris Solutions Inc 20260625 0 2.35 2.35 2.25 2.27 38500 2.27 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 2802 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260625 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260625 0 10.48 10.48 10.39 10.4 199500 10.4 down down correct
TACT.US TransAct Technologies Incorporated 20260625 0 5.5 5.7 5.4 5.48 30600 5.48 down down correct
TAIT.US Taitron Components Incorporated 20260625 0 1.52 1.52 1.52 1.52 533 1.52
TAKMX.US TAKMX 20260625 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260625 0 5.19 5.2 5.19 5.19 2241700 5.19
TALKW.US Talkspace Inc 20260625 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
TANH.US Tantech Holdings Ltd 20260625 0 0.406 0.444 0.364 0.39 169500 0.39 down down correct
TAOP.US Taoping Inc 20260625 0 1.39 1.49 1.37 1.46 4700 1.46 up up correct
TARA.US Protara Therapeutics Inc 20260625 0 4.04 4.22 3.965 4 331100 4 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260625 0 66.72 67.88 64.05 64.34 510900 64.34 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260625 0 4.88 4.96 4.465 4.57 1259072 4.57 down down correct
TATT.US TAT Technologies Ltd 20260625 0 43.03 46.32 43.03 43.85 272500 43.85 up up correct
TAYD.US Taylor Devices Inc 20260625 0 57.97 59.53 57.43 58.22 32000 58.22 up up correct
TBBK.US The Bancorp Inc 20260625 0 60.65 62 60.42 61.91 365300 61.91 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260625 0 4.65 4.7 4.425 4.45 2561300 4.45 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260625 0 0.011 0.011 0.011 0.011 13748 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260625 0 21.63 22.28 21.51 21.85 32800 21.746 up up correct
TBLT.US ToughBuilt Industries Inc 20260625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TBNK.US Territorial Bancorp Inc 20260625 0 53.55 53.78 53.5 53.62 50958 53.62 up up correct
TBPH.US Theravance Biopharma Inc 20260625 0 17.31 17.575 17.23 17.39 310500 17.39 up up correct
TC.US TuanChe ADR 20260625 0 8.7 8.81 6.38 7.5 132400 7.5 down down correct
TCBI.US Texas Capital Bancshares Inc 20260625 0 103.21 104.17 98.83 103.59 516400 103.59 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260625 0 20.41 20.53 20.3 20.31 13900 20.31 down down correct
TCBK.US TriCo Bancshares 20260625 0 52.95 53.6 52.92 53.55 174216 53.55 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260625 0 18.4 18.4 17.95 17.97 2000 17.97 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260625 0 40.54 40.75 40.26 40.35 64000 40.35 down down correct
TCCO.US Technical Communications Corporation 20260625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260625 0 27.49 28.25 27.49 28 132000 28 up down incorrect
TCOM.US Trip.com Group Limited 20260625 0 40.16 40.62 38.04 40.49 14376300 40.49 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20260625 0 17.49 17.49 17.43 17.43 3404 17.43 down down correct
TCPC.US BlackRock TCP Capital Corp 20260625 0 3.16 3.2 3.08 3.14 1236804 3.14 down down correct
TCRX.US Tscan Therapeutics Inc 20260625 0 0.882 0.901 0.825 0.84 647100 0.84 down down correct
TCX.US Tucows Inc 20260625 0 13.66 13.67 13.11 13.34 16190 13.34 down down correct
TDAC.US Trident Acquisitions Corp 20260625 0 10.71 10.7385 10.71 10.72 1311 10.72 up up correct
TDACU.US Trident Acquisitions Corp 20260625 0 11.99 11.99 11.99 11.99 0 11.99
TDS.US PV 20260625 0 18.87 18.87 18.45 18.62 59072 18.62 down down correct
TDUP.US ThredUp Inc 20260625 0 6.6 6.765 6.44 6.65 1503900 6.65 up up correct
TEAM.US Atlassian Corporation Plc 20260625 0 79.15 80.15 74.41 74.68 6233200 74.68 down down correct
TECH.US Bio 20260625 0 70.23 70.92 70.08 70.7 51699100 70.7 up up correct
TELA.US TELA Bio Inc 20260625 0 0.73 0.83 0.73 0.74 127400 0.74 up up correct
TENB.US Tenable Holdings Inc 20260625 0 27.61 28.46 27.35 27.44 1297300 27.44 down down correct
TENX.US Tenax Therapeutics Inc 20260625 0 12.84 13.34 12.41 12.89 683400 12.89 up up correct
TER.US Teradyne Inc 20260625 0 454 472.37 427.09 471.96 7025300 471.96 up up correct
TFC.US PR 20260625 0 18.395 18.44 18.2829 18.37 247548 18.37 down up incorrect
TFSL.US TFS Financial Corporation 20260625 0 17.07 17.52 17.04 17.51 1173600 17.51 up down incorrect
TGLS.US Tecnoglass Inc 20260625 0 45.58 46.49 43.78 44.07 303000 43.9269 down down correct
TGTX.US TG Therapeutics Inc 20260625 0 53.63 55.16 53.18 53.63 2600900 53.63
TH.US Target Hospitality Corp 20260625 0 20.2 20.83 19.99 20.19 1074781 20.19 down down correct
THFF.US First Financial Corporation 20260625 0 75.98 77.175 74.78 76.13 130258 75.5795 up up correct
THRM.US Gentherm Incorporated 20260625 0 35.46 36.655 34.74 36.14 229945 36.14 up up correct
THRY.US Thryv Holdings Inc 20260625 0 3.75 3.84 3.69 3.7 374800 3.7 down down correct
TIGO.US Millicom International Cellular S.A 20260625 0 88.15 88.57 86.66 88.46 892500 87.7462 up up correct
TIGR.US UP Fintech Holding Limited 20260625 0 4.64 4.71 4.572 4.61 3711900 4.61 down down correct
TIL.US Instil Bio Inc 20260625 0 7.905 7.905 7.45 7.46 19946 7.46 down down correct
TILE.US Interface Inc 20260625 0 34.5 35.6 34.39 35.51 600300 35.51 up up correct
TIPT.US Tiptree Inc 20260625 0 17.57 17.7 17.23 17.32 280500 17.32 down down correct
TITN.US Titan Machinery Inc 20260625 0 20.92 21.76 20.91 21.47 140500 21.47 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260625 0 0.483 0.611 0.461 0.577 1694200 0.577 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260625 0 5.25 5.5 5.18 5.46 104600 5.46 up down incorrect
TLF.US Tandy Leather Factory Inc 20260625 0 2.31 2.38 2.31 2.34 11200 2.34 up down incorrect
TLRY.US Tilray Inc 20260625 0 4.57 4.63 4.41 4.46 3561200 4.46 down down correct
TLS.US Telos Corporation 20260625 0 4.26 4.27 4.11 4.22 1037500 4.22 down down correct
TLSA.US Tiziana Life Sciences PLC 20260625 0 1.14 1.2 1.11 1.13 182600 1.13 down down correct
TMC.US TMC the metals company Inc 20260625 0 4.6 4.68 4.395 4.44 3931300 4.44 down down correct
TMCI.US Treace Medical Concepts Inc 20260625 0 4.16 4.485 4.11 4.45 662200 4.45 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260625 0 0.171 0.22 0.14 0.161 418200 0.161 down down correct
TMDX.US TransMedics Group Inc 20260625 0 77.62 80.25 76.39 77.75 902900 77.75 up up correct
TMUS.US T 20260625 0 179.13 183.49 178.4 181.57 4373200 181.57 up up correct
TNDM.US Tandem Diabetes Care Inc 20260625 0 15.12 15.983 15.01 15.76 2304900 15.76 up up correct
TNGX.US Bctg Acquisition Corp 20260625 0 29.35 31.14 29.025 30.14 4544000 30.14 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260625 0 12.35 13.57 11.95 11.98 717700 11.98 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260625 0 0.7203 0.7498 0.71 0.71 1308344 0.71 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260625 0 5.27 5.365 5.075 5.12 1026300 5.12 down down correct
TOIIW.US The Oncology Institute Inc 20260625 0 0.046 0.0465 0.046 0.046 1600 0.046
TOMZ.US TOMI Environmental Solutions Inc 20260625 0 0.73 0.75 0.71 0.73 29800 2.19
TOPS.US Top Ships Inc 20260625 0 0.91 0.91 0.79 0.81 361000 0.81 down down correct
TOUR.US Tuniu Corporation 20260625 0 4.65 4.71 4.56 4.56 11600 4.56 down down correct
TOWN.US TowneBank 20260625 0 35.82 36.345 35.82 36.13 466854 35.85 up up correct
TPST.US Tempest Therapeutics Inc 20260625 0 1.17 1.17 1.02 1.05 246900 1.05 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260625 0 7.55 7.71 7.02 7.15 244900 7.15 down down correct
TREE.US LendingTree Inc 20260625 0 38.41 38.73 37.79 38.12 173900 38.12 down down correct
TRIB.US Trinity Biotech plc 20260625 0 0.0113 0.0117 0.0103 0.0117 1340800 0.35 up up correct
TRIN.US Trinity Capital Inc 20260625 0 16.91 16.995 16.785 16.9 977800 16.7372 down down correct
TRIP.US TripAdvisor Inc 20260625 0 12.98 13.14 12.61 12.8 2723900 12.8 down down correct
TRMB.US Trimble Inc 20260625 0 49.83 50.84 49.24 50.24 2605600 50.24 up up correct
TRMD.US TORM plc 20260625 0 28.62 28.99 27.44 27.7 1321600 27.7 down down correct
TRMK.US Trustmark Corporation 20260625 0 46.03 46.61 46.03 46.34 284118 46.34 up up correct
TRNS.US Transcat Inc 20260625 0 90 92.29 89 91.88 97300 91.88 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260625 0 1.45 1.46 1.345 1.36 1025100 1.36 down down correct
TROO.US TROOPS Inc 20260625 0 2.6 2.87 2.48 2.53 173300 2.53 down down correct
TROW.US T. Rowe Price Group Inc 20260625 0 106.14 108.48 105.85 106.34 1772300 106.34 up up correct
TRS.US TriMas Corporation 20260625 0 44 44.89 43.42 44.07 417600 44.07 up up correct
TRST.US TrustCo Bank Corp NY 20260625 0 53.86 54.6 53.83 54.26 90300 54.26 up up correct
TRTN.US PE 20260625 0 18.36 18.58 18.29 18.37 9610 18.37 up up correct
TRUP.US Trupanion Inc 20260625 0 23.89 24.6 23.52 23.97 288400 23.97 up up correct
TRVG.US trivago N.V 20260625 0 5.17 5.34 4.96 4.96 96100 4.96 down down correct
TRVI.US Trevi Therapeutics Inc 20260625 0 17.48 18.12 17.33 18 3596700 18 up up correct
TRVN.US Trevena Inc 20260625 0 0.002 0.002 0.002 0.002 600 0.002
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260625 0 43.21 43.54 40.92 41.77 261100 41.77 down down correct
TSBK.US Timberland Bancorp Inc 20260625 0 44.6 44.61 44.1 44.13 29406 44.13 down down correct
TSCO.US Tractor Supply Company 20260625 0 29.86 31.41 29.86 30.75 14113600 30.75 up up correct
TSEM.US Tower Semiconductor Ltd 20260625 0 288.45 289.73 262.49 269.88 1507000 269.88 down down correct
TSHA.US Taysha Gene Therapies Inc 20260625 0 6.83 6.83 6.06 6.21 11788100 6.21 down down correct
TSLA.US Tesla Inc 20260625 0 375.27 379.12 371.22 375.12 30138800 375.12 down down correct
TTD.US The Trade Desk Inc 20260625 0 17.51 17.88 16.98 17.33 15024100 17.33 down up incorrect
TTEC.US TTEC Holdings Inc 20260625 0 2.13 2.17 1.99 2.06 631700 2.06 down down correct
TTEK.US Tetra Tech Inc 20260625 0 28.51 29.22 28.2 28.44 3289200 28.44 down down correct
TTGT.US TechTarget Inc 20260625 0 3.67 3.75 3.62 3.68 336900 3.68 up up correct
TTMI.US TTM Technologies Inc 20260625 0 216.77 219.8 203.26 210.57 1606400 210.57 down down correct
TTOO.US T2 Biosystems Inc 20260625 0 0.0005 0.0005 0.0005 0.0005 324 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260625 0 3 3.19 3 3.1055 38015 3.1055 up up correct
TTWO.US Take 20260625 0 237.02 240.84 230.67 238.72 2851200 238.72 up up correct
TUSK.US Mammoth Energy Services Inc 20260625 0 3.03 3.1 2.715 2.72 959800 2.72 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260625 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260625 0 0.7938 0.7938 0.4398 0.5078 2966 0.5078 down down correct
TVTX.US Travere Therapeutics Inc 20260625 0 57.85 60.1 57.29 59.03 2699600 59.03 up up correct
TW.US Tradeweb Markets Inc 20260625 0 95.77 96.23 91.42 91.5 2481900 91.5 down down correct
TWIN.US Twin Disc Incorporated 20260625 0 22.45 23.5 22.32 23.21 108900 23.21 up up correct
TWLVU.US Twelve Seas Investment Company II 20260625 0 10.25 10.25 10.25 10.25 1000 10.25
TWST.US Twist Bioscience Corporation 20260625 0 93.14 98.4 91.88 96.65 2784600 96.65 up down incorrect
TXG.US 10x Genomics Inc 20260625 0 34.495 36.88 34.495 35.73 2948200 35.73 up down incorrect
TXMD.US TherapeuticsMD Inc 20260625 0 2 2.15 2 2.03 33300 2.03 up down incorrect
TXN.US Texas Instruments Incorporated 20260625 0 315.7 316.59 305 311.81 8782800 311.81 down up incorrect
TXRH.US Texas Roadhouse Inc 20260625 0 187.14 195.21 186.88 190.61 1389200 190.61 up down incorrect
TYRA.US Tyra Biosciences Inc 20260625 0 30.34 31.57 30.205 30.94 653152 30.94 up up correct
TZOO.US Travelzoo 20260625 0 10.71 10.88 10.26 10.86 209300 10.86 up up correct
UAL.US United Airlines Holdings Inc 20260625 0 132.25 138.44 132 134.61 7326000 134.61 up up correct
UBCP.US United Bancorp Inc 20260625 0 15.69 15.84 15.69 15.77 700 15.77 up up correct
UBOH.US United Bancshares Inc 20260625 0 38 38 38 38 0 38
UBSI.US United Bankshares Inc 20260625 0 45.7 46.42 45.64 46.18 1293000 46.18 up down incorrect
UCL.US uCloudlink Group Inc 20260625 0 0.9852 0.9852 0.94 0.9414 10539 0.9414 down down correct
UCTT.US Ultra Clean Holdings Inc 20260625 0 116.46 120.75 110.95 120.66 1498200 120.66 up up correct
UEIC.US Universal Electronics Inc 20260625 0 4.24 4.27 4.12 4.26 35279 4.26 up up correct
UFCS.US United Fire Group Inc 20260625 0 50.84 51.55 49.75 50.15 125100 50.15 down down correct
UFPI.US UFP Industries Inc 20260625 0 90 93.24 89.98 92.07 477600 92.07 up up correct
UFPT.US UFP Technologies Inc 20260625 0 245.88 256 245.44 252.73 195300 252.73 up up correct
UG.US United 20260625 0 7.2 7.2 7 7.13 4100 7.13 down down correct
UGRO.US urban 20260625 0 2.55 2.83 2.3513 2.74 562857 2.74 up up correct
UHAL.US AMERCO 20260625 0 64.21 66.02 64.21 66.02 276500 66.02 up up correct
UK.US Ucommune International Ltd 20260625 0 2.04 2.46 1.91 2.06 345600 2.06 up up correct
ULBI.US Ultralife Corporation 20260625 0 6.23 6.39 6.17 6.23 18900 6.23
ULCC.US Frontier Group Holdings Inc 20260625 0 7.7 8.405 7.61 8.06 5150600 8.06 up up correct
ULH.US Universal Logistics Holdings Inc 20260625 0 15.29 15.68 14.88 15.23 44000 15.23 down down correct
ULTA.US Ulta Beauty Inc 20260625 0 479.73 489.98 479 485.52 998200 485.52 up up correct
UMBF.US UMB Financial Corporation 20260625 0 141.63 144.79 139.63 143.41 702600 143.41 up up correct
UNB.US Union Bankshares Inc 20260625 0 25.17 26.2 24.89 26.2 20100 26.2 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20260625 0 7.91 8.56 7.91 8.21 1265500 8.21 up down incorrect
UNIT.US Uniti Group Inc 20260625 0 11.34 11.547 11.17 11.46 1131900 11.46 up down incorrect
UNTY.US Unity Bancorp Inc 20260625 0 58.07 58.4 57.71 57.94 41600 57.94 down down correct
UONE.US Urban One Inc 20260625 0 5.7 5.7 5.25 5.26 32100 5.26 down down correct
UONEK.US Urban One Inc 20260625 0 4.73 4.92 4.25 4.49 5500 4.49 down down correct
UPC.US Universe Pharmaceuticals INC 20260625 0 2.725 2.84 2.7 2.84 2504 2.84 up up correct
UPLD.US Upland Software Inc 20260625 0 4.58 4.75 4.25 4.31 22600 4.31 down down correct
UPST.US Upstart Holdings Inc 20260625 0 33.14 33.45 31.93 32.97 3903000 32.97 down down correct
UPWK.US Upwork Inc 20260625 0 8.12 8.22 7.81 7.86 2240000 7.86 down down correct
URBN.US Urban Outfitters Inc 20260625 0 72.32 73.03 71.01 71.37 958300 71.37 down up incorrect
URGN.US UroGen Pharma Ltd 20260625 0 35.42 36 34.22 34.38 414600 34.38 down up incorrect
UROY.US Uranium Royalty Corp 20260625 0 2.82 2.85 2.71 2.73 1913400 2.73 down up incorrect
USAU.US U.S. Gold Corp 20260625 0 14.52 14.67 14.32 14.45 161900 14.45 down down correct
USCB.US US Century Bank 20260625 0 19.98 20.13 19.8 19.89 31200 19.89 down down correct
USEG.US U.S. Energy Corp 20260625 0 1.01 1.085 1.01 1.06 1216813 1.06 up up correct
USIO.US Usio Inc 20260625 0 2.17 2.2 2.07 2.15 157900 2.15 down down correct
USLM.US United States Lime & Minerals Inc 20260625 0 108.39 110.38 106.68 107.15 166903 107.15 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260625 0 14.09 14.09 14.09 14.09 0 14.09
UTHR.US United Therapeutics Corporation 20260625 0 547.26 555.32 540.9 543.39 276500 543.39 down up incorrect
UTMD.US Utah Medical Products Inc 20260625 0 66.59 66.87 65.04 66.87 9741 66.87 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260625 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260625 0 2.4 2.5 2.25 2.25 67400 2.25 down down correct
UVSP.US Univest Financial Corporation 20260625 0 43.33 43.67 42.72 43.48 283500 43.48 up up correct
UXIN.US Uxin Limited 20260625 0 1.58 1.66 1.54 1.62 219700 1.62 up up correct
VABK.US Virginia National Bankshares Corporation 20260625 0 45.45 45.49 45.22 45.49 3377 45.49 up up correct
VALN.US Valneva SE 20260625 0 5.09 5.21 5.05 5.21 52100 5.21 up up correct
VALU.US Value Line Inc 20260625 0 35.23 36.39 34.65 36.39 2100 36.39 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260625 0 0.014 0.014 0.014 0.014 264 0.014
VBNK.US VersaBank Common Shares 20260625 0 19.54 19.54 19.04 19.04 43000 19.0247 down down correct
VC.US Visteon Corporation 20260625 0 124 125 110.38 111.5 1165300 111.5 down down correct
VCEL.US Vericel Corporation 20260625 0 41.68 43.53 41.61 42.9 554700 42.9 up up correct
VCMIX.US Versus Capital Multi 20260625 0 23.57 23.57 23.57 23.57 0 23.3316
VCNX.US Vaccinex Inc 20260625 0 0.77 0.77 0.77 0.77 200 0.77
VCRRX.US Versus Capital Real Assets Fund LLC 20260625 0 29.04 29.04 29.04 29.04 0 29.04
VCTR.US Victory Capital Holdings Inc 20260625 0 84.2 85.55 81.75 82.13 349900 82.13 down up incorrect
VCYT.US Veracyte Inc 20260625 0 56.96 60.281 56.82 58.55 1512000 58.55 up up correct
VECO.US Veeco Instruments Inc 20260625 0 75.5 76.4 69.72 75.45 1354400 75.45 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260625 0 4.8 4.8 4.16 4.7 42900 4.7 down down correct
VELO.US Velocity Acquisition Corp 20260625 0 20.5 20.55 16.14 17.38 8722800 17.38 down down correct
VEON.US VEON Ltd 20260625 0 51.83 52.5 51.3 51.47 86000 51.47 down down correct
VERA.US Vera Therapeutics Inc 20260625 0 39.79 41.695 39.46 40.5 2885300 40.5 up up correct
VERB.US Verb Technology Company Inc 20260625 0 2.62 2.7 2.36 2.43 445755 2.43 down down correct
VERI.US Veritone Inc 20260625 0 1.33 1.355 1.28 1.28 2368300 1.28 down down correct
VERU.US Veru Inc 20260625 0 2.95 2.98 2.87 2.94 214700 2.94 down down correct
VERX.US Vertex Inc 20260625 0 10.9 11.31 10.78 10.84 1536100 10.84 down down correct
VFF.US Village Farms International Inc 20260625 0 1.87 1.89 1.805 1.84 1218577 1.84 down down correct
VFLEX.US VFLEX 20260625 0 27.77 27.77 27.77 27.77 0 27.608
VG.US Vonage Holdings Corp 20260625 0 10.4 10.84 10.26 10.83 15262500 10.83 up up correct
VIA.US Via Renewables Inc 20260625 0 14.93 15.595 14.76 15.37 1144700 15.37 up up correct
VIASP.US Via Renewables Inc 20260625 0 25.57 25.59 25.57 25.583 3149 24.9269 up up correct
VIAV.US Viavi Solutions Inc 20260625 0 51.03 51.73 47.65 50.44 4870500 50.44 down down correct
VICR.US Vicor Corporation 20260625 0 336.82 345 320 331.59 494400 331.59 down down correct
VINC.US Vincerx Pharma Inc 20260625 0 0.0129 0.0129 0.0127 0.0127 17884 0.0127 down down correct
VINP.US Vinci Partners Investments Ltd 20260625 0 9.52 9.69 9.51 9.61 70314 9.61 up up correct
VIOT.US Viomi Technology Co. Ltd 20260625 0 0.83 0.86 0.8 0.81 126800 0.81 down down correct
VIR.US Vir Biotechnology Inc 20260625 0 9.9 10.23 9.85 9.88 1337000 9.88 down down correct
VIRC.US Virco Mfg. Corporation 20260625 0 6.73 6.81 6.44 6.67 64500 6.67 down down correct
VIRT.US Virtu Financial Inc 20260625 0 62.87 63.08 60.44 61.05 1100300 61.05 down up incorrect
VISL.US Vislink Technologies Inc 20260625 0 3 3.1 3 3.02 1600 3.02 up up correct
VITL.US Vital Farms Inc 20260625 0 11 11.08 10.43 10.68 2581000 10.68 down down correct
VIVE.US Viveve Medical Inc 20260625 0 0.0002 0.0002 0.0002 0.0002 969 0.0002
VIVO.US Meridian Bioscience Inc 20260625 0 5.52 5.88 5.14 5.61 1682500 5.61 up up correct
VKTX.US Viking Therapeutics Inc 20260625 0 38 39.45 36.84 36.99 4342400 36.99 down down correct
VLGEA.US Village Super Market Inc 20260625 0 42.26 42.61 41.39 41.7 43400 41.4556 down down correct
VLN.US WT 20260625 0 0.0408 0.0408 0.0408 0.0408 1867 0.0408
VLY.US Valley National Bancorp 20260625 0 14.64 14.94 14.59 14.78 6195900 14.78 up up correct
VLYPO.US Valley National Bancorp 20260625 0 24.74 24.74 24.71 24.71 2200 24.71 down down correct
VLYPP.US Valley National Bancorp 20260625 0 24.74 24.74 24.59 24.6 10300 24.6 down down correct
VMAR.US Vision Marine Technologies Inc 20260625 0 1.92 2.24 1.852 1.91 171200 1.91 down down correct
VMD.US Viemed Healthcare Inc 20260625 0 11.44 11.815 11.38 11.69 519100 11.69 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260625 0 5.84 5.99 5.82 5.85 583600 5.85 up up correct
VNET.US 21Vianet Group Inc 20260625 0 8.08 8.18 7.53 7.7 7659300 7.7 down down correct
VNO.US PO 20260625 0 14.69 14.73 14.585 14.65 20908 14.65 down down correct
VNOM.US Viper Energy Partners LP 20260625 0 42.99 43.83 42.86 43.55 2000600 43.55 up up correct
VOD.US Vodafone Group Plc 20260625 0 13.81 13.88 13.75 13.86 2985000 13.86 up up correct
VOR.US Vor Biopharma Inc 20260625 0 14.48 15.48 14.48 14.93 903600 14.93 up up correct
VRA.US Vera Bradley Inc 20260625 0 3.84 3.89 3.8 3.84 133800 3.84
VRCA.US Verrica Pharmaceuticals Inc 20260625 0 5.96 6.54 5.86 6.21 62500 6.21 up up correct
VRDN.US Viridian Therapeutics Inc 20260625 0 17.31 17.715 17.284 17.39 1878200 17.39 up up correct
VREX.US Varex Imaging Corporation 20260625 0 10.37 10.6 10.25 10.29 290600 10.29 down down correct
VRM.US Vroom Inc 20260625 0 9.26 9.96 8.6 8.95 30500 8.95 down down correct
VRME.US VerifyMe Inc 20260625 0 0.6213 0.6213 0.5901 0.61 99500 0.61 down down correct
VRNS.US Varonis Systems Inc 20260625 0 37.06 39.77 36.461 38.56 3882200 38.56 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260625 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260625 0 4.39 4.45 4.16 4.19 4945700 4.19 down down correct
VRSK.US Verisk Analytics Inc 20260625 0 179.6 182.28 176.26 177.04 1972400 177.04 down down correct
VRSN.US VeriSign Inc 20260625 0 248.49 256.55 245.17 250.85 744100 250.85 up down incorrect
VRTS.US Virtus Investment Partners Inc 20260625 0 139.65 141.86 133.3 135.69 109200 135.69 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260625 0 475.11 486.49 473.5 480.18 1522200 480.18 up down incorrect
VS.US Versus Systems Inc 20260625 0 1.28 1.3794 1.23 1.235 50600 1.235 down up incorrect
VSAT.US Viasat Inc 20260625 0 63.16 63.45 58.41 60 2329500 60 down up incorrect
VSEC.US VSE Corporation 20260625 0 220.07 232.15 216.71 223.69 610393 223.5828 up up correct
VSTM.US Verastem Inc 20260625 0 3.78 3.89 3.43 3.45 4598200 3.45 down down correct
VTGN.US VistaGen Therapeutics Inc 20260625 0 0.64 0.66 0.59 0.62 1032500 0.62 down down correct
VTRS.US Viatris Inc 20260625 0 16 16.4 15.96 16.07 8413400 16.07 up up correct
VTSI.US VirTra Inc 20260625 0 3.19 3.3 3.1 3.13 42700 3.13 down down correct
VTVT.US vTv Therapeutics Inc 20260625 0 36.095 37.14 34 36.82 82400 36.82 up up correct
VUZI.US Vuzix Corporation 20260625 0 2.87 2.88 2.68 2.75 1050700 2.75 down down correct
VVOS.US Vivos Therapeutics Inc 20260625 0 0.454 0.46 0.42 0.434 155100 0.434 down down correct
VXRT.US Vaxart Inc 20260625 0 0.51 0.55 0.5 0.51 243300 0.51
VYGR.US Voyager Therapeutics Inc 20260625 0 3.67 3.71 3.53 3.55 499600 3.55 down down correct
VYNE.US VYNE Therapeutics Inc 20260625 0 0.6236 0.6625 0.6236 0.6517 107625 0.368 up up correct
WABC.US Westamerica Bancorporation 20260625 0 59.25 59.66 58.7975 58.94 210695 58.94 down down correct
WAFD.US Washington Federal Inc 20260625 0 37.88 38.17 37.67 38.01 563200 38.01 up up correct
WAFDP.US Washington Federal Inc 20260625 0 16.6 16.69 16.55 16.64 18800 16.3368 up up correct
WAFU.US Wah Fu Education Group Limited 20260625 0 1.56 1.58 1.45 1.51 41900 1.51 down down correct
WAL.US PA 20260625 0 23.99 23.99 23.89 23.92 17731 23.92 down down correct
WALD.US Waldencast Acquisition Corp 20260625 0 1.56 1.575 1.46 1.48 511700 1.48 down down correct
WALDW.US Waldencast Acquisition Corp 20260625 0 0.04 0.04 0.038 0.038 23000 0.038 down down correct
WASH.US Washington Trust Bancorp Inc 20260625 0 36.01 36.4 36.01 36.28 127829 35.7231 up up correct
WATT.US Energous Corporation 20260625 0 23.5 24.83 23.43 23.99 122800 23.99 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260625 0 10.16 10.87 8.19 9.92 2500800 9.92 down down correct
WB.US Weibo Corporation 20260625 0 7.25 7.28 7.19 7.21 932500 7.21 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260625 0 29.235 29.55 28.75 28.98 1506200 28.98 down down correct
WDAY.US Workday Inc 20260625 0 115.77 119.16 113.51 113.77 3943100 113.77 down down correct
WDC.US Western Digital Corporation 20260625 0 729 729 658.5 675.39 11717600 675.39 down down correct
WDFC.US WD 20260625 0 243.71 247.38 242.74 246.06 110300 245.081 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260625 0 0.43 0.43 0.43 0.43 0 0.43
WEN.US The Wendy's Company 20260625 0 8.45 9.07 7.22 7.33 102681100 7.33 down down correct
WERN.US Werner Enterprises Inc 20260625 0 41.25 42.46 41.25 42.2 1078553 42.0632 up up correct
WEYS.US Weyco Group Inc 20260625 0 38.38 38.74 37.64 38.23 14200 38.23 down down correct
WFC.US PD 20260625 0 16.63 16.7126 16.58 16.58 111241 16.58 down down correct
WFCF.US Where Food Comes From Inc 20260625 0 12.88 12.88 12.01 12.11 1000 12.11 down down correct
WFCPX.US Wells Fargo & Co Non 20260625 0 16.89 16.89 16.89 16.89 0 16.89
WFRD.US Weatherford International plc Ordinary Shares 20260625 0 84.66 85.27 83.01 84.84 1551700 84.84 up up correct
WHF.US WhiteHorse Finance Inc 20260625 0 6.49 6.65 6.49 6.51 53000 6.51 up up correct
WHLM.US Wilhelmina International Inc 20260625 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260625 0 2.35 2.35 1.89 1.89 278300 1.89 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260625 0 38 38 38 38 0 38
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260625 0 9.55 9.89 9.3 9.88 3300 9.88 up up correct
WILC.US G. Willi 20260625 0 31.8 31.8 31.8 31.8 600 31.8
WIMI.US WiMi Hologram Cloud Inc 20260625 0 1.52 1.54 1.46 1.46 78900 1.46 down down correct
WINA.US Winmark Corporation 20260625 0 430.82 438.28 426.72 428.89 36800 428.89 down down correct
WING.US Wingstop Inc 20260625 0 158.13 165.51 155.11 165.42 1521900 165.42 up up correct
WINT.US Windtree Therapeutics Inc 20260625 0 0.02 0.02 0.01 0.01 106000 0.01 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20260625 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260625 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260625 0 0.0568 0.0568 0.0568 0.0568 100 0.0568
WIX.US Wix.com Ltd 20260625 0 42.29 43.48 41.2 41.72 1538100 41.72 down down correct
WKEY.US WISeKey International Holding AG 20260625 0 7.47 7.53 7.06 7.36 101400 7.36 down down correct
WKHS.US Workhorse Group Inc 20260625 0 2.83 2.884 2.75 2.83 185900 2.83
WKSP.US Worksport Ltd. Common Stock 20260625 0 1.02 1.11 0.915 0.965 7711100 0.965 down down correct
WLDN.US Willdan Group Inc 20260625 0 80.17 82.19 78.56 78.93 239200 78.93 down down correct
WLFC.US Willis Lease Finance Corporation 20260625 0 216.6 223.98 214.45 222.52 540370 74.1733 up up correct
WMG.US Warner Music Group Corp 20260625 0 26.95 27.095 26.225 26.29 1758400 26.29 down down correct
WNEB.US Western New England Bancorp Inc 20260625 0 14.23 14.23 13.89 14.06 29900 14.06 down down correct
WNW.US Wunong Net Technology Company Limited 20260625 0 3.6 3.6 3.33 3.53 75000 3.53 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260625 0 2.61 2.675 2.56 2.57 1983200 2.57 down down correct
WORX.US SCWorx Corp 20260625 0 0.5 0.604 0.5 0.604 1200 0.604 up up correct
WPRT.US Westport Fuel Systems Inc 20260625 0 2.14 2.45 2.09 2.35 565600 2.35 up up correct
WRAP.US Wrap Technologies Inc 20260625 0 1.12 1.136 1.045 1.06 318200 1.06 down down correct
WRLD.US World Acceptance Corporation 20260625 0 195.06 202.63 194.73 201.84 110800 201.84 up up correct
WSBC.US WesBanco Inc 20260625 0 38.08 38.65 38 38.55 1300600 38.55 up up correct
WSBF.US Waterstone Financial Inc 20260625 0 19.8 20.24 19.72 20.18 110100 20.0088 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260625 0 29.39 29.77 28.67 29.07 1709500 29.07 down down correct
WSFS.US WSFS Financial Corporation 20260625 0 76.49 77.91 76.45 77.87 479200 77.87 up up correct
WTBA.US West Bancorporation Inc 20260625 0 26.2 26.2 25.76 25.89 68800 25.89 down down correct
WTER.US The Alkaline Water Company Inc 20260625 0 0.05 0.055 0.043 0.055 103794 0.055 up up correct
WTFC.US Wintrust Financial Corporation 20260625 0 159.42 163.36 159.42 161.88 622300 161.88 up up correct
WTW.US Weight Watchers International Inc 20260625 0 261.08 264 257.05 257.69 495800 256.7554 down down correct
WVE.US Wave Life Sciences Ltd 20260625 0 5.92 6.12 5.74 5.75 3222300 5.75 down down correct
WVFC.US WVS Financial Corp 20260625 0 14.65 14.65 14.5 14.58 5200 14.58 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260625 0 2.54 2.54 2.36 2.4 17700 2.4 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260625 0 2.46 2.505 2.46 2.505 1600 2.505 up up correct
WW.US WW International Inc 20260625 0 17.61 17.61 16.15 16.28 112000 16.28 down down correct
WWD.US Woodward Inc 20260625 0 438.13 450.92 434.31 436.44 437500 436.44 down down correct
WYNN.US Wynn Resorts Limited 20260625 0 103.95 104.37 98.5 99.38 2042600 99.38 down down correct
XAIR.US Beyond Air Inc 20260625 0 0.47 0.517 0.458 0.477 15485 9.54 up up correct
XBIO.US Xenetic Biosciences Inc 20260625 0 2.97 2.97 2.82 2.82 1600 2.82 down down correct
XBIT.US XBiotech Inc 20260625 0 2.33 2.35 2.32 2.33 17142 2.33
XCAPX.US ACAP Strategic Fund 20260625 0 32.13 32.13 32.13 32.13 0 32.13
XCUR.US Exicure Inc 20260625 0 2.65 2.712 2.52 2.52 44400 2.52 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260625 0 24.54 24.54 24.54 24.54 0 24.54
XEL.US Xcel Energy Inc 20260625 0 81.94 82.88 81.13 81.75 5995900 81.75 down down correct
XELA.US Exela Technologies Inc 20260625 0 0.01 0.01 0.002 0.002 500 0.002 down down correct
XELB.US Xcel Brands Inc 20260625 0 1.91 1.98 1.725 1.76 127500 1.76 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260625 0 55.4 57.14 55.28 56.78 1116000 56.78 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260625 0 7.41 7.62 7.34 7.4 1916600 7.4 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260625 0 4.13 4.22 3.92 3.99 633000 3.99 down down correct
XGN.US Exagen Inc 20260625 0 4.66 4.85 4.6 4.64 182200 4.64 down down correct
XILSX.US Pioneer ILS Interval Fund 20260625 0 10.48 10.48 10.48 10.48 0 10.48
XLO.US Xilio Therapeutics Inc. Common Stock 20260625 0 9 9.02 8.745 8.89 9400 8.89 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260625 0 92.37 93.085 90.02 92.53 466900 92.53 up down incorrect
XNCR.US Xencor Inc 20260625 0 14.89 15.31 14.4275 14.74 874739 14.74 down up incorrect
XNET.US Xunlei Limited 20260625 0 4.9 5.16 4.82 5.03 384100 5.03 up down incorrect
XOMA.US XOMA Corporation 20260625 0 42.18 42.23 42.01 42.2 122000 42.2 up down incorrect
XOMAO.US XOMA Corporation 20260625 0 25.43 25.445 25.43 25.445 3300 24.9224 up down incorrect
XOMAP.US XOMA Corporation 20260625 0 25.49 25.49 25.46 25.46 800 24.922 down down correct
XONE.US The ExOne Company 20260625 0 49.35 49.35 49.3401 49.35 61573 49.2031
XOS.US Xos Inc 20260625 0 2.95 2.95 2.7 2.83 201700 2.83 down down correct
XOSWW.US Xos Equity Warrants 20260625 0 0.0036 0.004 0.0036 0.0039 9079 0.0039 up up correct
XP.US XP Inc 20260625 0 15.875 16.175 15.645 15.78 4850100 15.78 down down correct
XPEL.US XPEL Inc 20260625 0 45.84 47.9 45.515 47.9 374600 47.9 up up correct
XPER.US Xperi Holding Corporation 20260625 0 7.97 7.97 7.495 7.7 322000 7.7 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260625 0 5.43 5.43 5.43 5.43 0 5.3949
XRAY.US DENTSPLY SIRONA Inc 20260625 0 10.68 10.98 10.63 10.78 3875300 10.78 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260625 0 2.18 2.2 2.12 2.159 4139 2.159 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260625 0 3.21 3.3 3.14 3.22 3118800 3.1946 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260625 0 9.22 9.22 9.22 9.22 0 9.1747
XSICX.US Voya Senior Income Fund Class 20260625 0 9.19 9.19 9.19 9.19 0 9.149
XSIIX.US ING Senior Incm Fd 20260625 0 9.18 9.18 9.18 9.18 0 9.1329
XSIWX.US ING Senior Incm Fd 20260625 0 9.23 9.23 9.23 9.23 0 9.183
XSLCX.US Invesco Senior Loan Fund Class 20260625 0 5.43 5.43 5.43 5.43 0 5.3959
XTLB.US XTL Biopharmaceuticals Ltd 20260625 0 2.47 2.5671 2.4108 2.565 22770 2.565 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260625 0 4.8 4.96 4.735 4.85 17600 4.85 up up correct
YI.US 111 Inc 20260625 0 4.07 4.47 4 4 6500 4 down down correct
YJ.US Yunji Inc 20260625 0 1.551 1.551 1.551 1.551 1100 1.551
YORW.US The York Water Company 20260625 0 30.43 30.6 29.93 30.34 116735 30.1156 down down correct
YQ.US 17 Education & Technology Group Inc 20260625 0 2.15 2.165 2.15 2.15 3100 2.15
YTRA.US Yatra Online Inc 20260625 0 0.937 0.97 0.91 0.942 27200 0.942 up up correct
Z.US Zillow Group Inc 20260625 0 30.54 30.68 29.23 29.41 5273200 29.41 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260625 0 250.67 252.5 242.02 243.39 791000 243.39 down up incorrect
ZCMD.US Zhongchao Inc 20260625 0 0.125 0.1433 0.1173 0.1213 455800 0.364 down up incorrect
ZD.US Ziff Davis Inc. 20260625 0 47.77 48.69 47.32 48.55 616000 48.55 up down incorrect
ZG.US Zillow Group Inc 20260625 0 30.5 30.68 29.03 29.14 1603000 29.14 down down correct
ZION.US Zions Bancorporation National Association 20260625 0 68.48 69.8 68.48 69.33 1584600 69.33 up up correct
ZIONP.US Zions Bancorporation National Association 20260625 0 18.36 18.45 18.35 18.4 6387 18.4 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260625 0 3.38 3.6 3.1 3.15 700 3.15 down down correct
ZKIN.US ZK International Group Co. Ltd 20260625 0 1.45 1.48 1.34 1.36 6600 1.36 down down correct
ZLAB.US Zai Lab Limited 20260625 0 18.73 18.8 18.3 18.52 717200 18.52 down down correct
ZM.US Zoom Video Communications Inc 20260625 0 84.84 85.15 82.268 82.88 3265300 82.88 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260625 0 3.96 4.04 3.76 3.79 937600 3.79 down down correct
ZS.US Zscaler Inc 20260625 0 126.7 126.97 122.15 123.8 2354900 123.8 down down correct
ZUMZ.US Zumiez Inc 20260625 0 18.94 19.09 18.17 18.2 182600 18.2 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260625 0 12.1 12.19 12.1 12.19 74020 12.19 up up correct

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