CollectAI

close-nasdaq_stocks

2026/06/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260626 0 6.55 6.55 6.55 6.55 0 6.518
AACG.US ATA Creativity Global 20260626 0 0.97 0.97 0.93 0.93 2300 0.93 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260626 0 9.95 9.95 9.94 9.94 30200 9.94 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260626 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260626 0 20.04 20.04 20.04 20.04 0 19.892
AAL.US American Airlines Group Inc 20260626 0 17.49 17.94 17.43 17.87 163028500 17.87 up up correct
AAME.US Atlantic American Corporation 20260626 0 1.64 1.72 1.64 1.7 9300 1.7 up down incorrect
AAOI.US Applied Optoelectronics Inc 20260626 0 131.68 140.83 127.01 135.69 20188200 135.69 up up correct
AAON.US AAON Inc 20260626 0 130.78 133.63 125.98 126.78 1498600 126.78 down down correct
AAPL.US Apple Inc 20260626 0 275 285.95 274.21 283.78 261775500 283.78 up up correct
AATC.US Image Sensing Systems Inc 20260626 0 5.26 5.3 5.25 5.3 12300 5.3 up up correct
ABCB.US Ameris Bancorp 20260626 0 91.03 91.41 90.15 91 1756700 90.7986 down down correct
ABCL.US AbCellera Biologics Inc 20260626 0 6.49 7.4 6.47 7.38 15607800 7.38 up up correct
ABEO.US Abeona Therapeutics Inc 20260626 0 5.56 5.72 5.53 5.61 2925000 5.61 up up correct
ABNB.US Airbnb Inc 20260626 0 142.35 147.58 141.75 145.56 6089000 145.56 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260626 0 2.2 2.375 2.2 2.36 5571100 2.36 up up correct
ABR.US PF 20260626 0 22.31 22.51 22.31 22.39 12726 22.0087 up down incorrect
ABSI.US Absci Corporation Common Stock 20260626 0 10.02 11.36 9.96 10.89 13453400 10.89 up up correct
ABUS.US Arbutus Biopharma Corporation 20260626 0 4.42 4.63 4.395 4.58 6802442 4.58 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260626 0 1.49 1.558 1.42 1.53 216700 1.53 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260626 0 26.38 27.31 25.07 25.32 7370500 25.32 down down correct
ACB.US Aurora Cannabis Inc 20260626 0 2.75 2.855 2.75 2.83 1281800 2.83 up up correct
ACET.US Adicet Bio Inc 20260626 0 7.86 8.37 7.86 8.37 95600 8.37 up up correct
ACGL.US Arch Capital Group Ltd 20260626 0 94.79 97.82 94.78 97.54 2878400 97.54 up up correct
ACGLN.US Arch Capital Group Ltd 20260626 0 15.78 16.09 15.73 15.94 58500 15.94 up up correct
ACGLO.US Arch Capital Group Ltd 20260626 0 18.78 18.98 18.77 18.92 35400 18.92 up up correct
ACHC.US Acadia Healthcare Company Inc 20260626 0 26.03 27.65 25.93 27.42 15689000 27.42 up up correct
ACHV.US Achieve Life Sciences Inc 20260626 0 5.73 6.06 5.68 6.02 12441200 6.02 up down incorrect
ACIU.US AC Immune SA 20260626 0 2.44 2.56 2.44 2.56 259239 2.56 up up correct
ACIW.US ACI Worldwide Inc 20260626 0 47.05 49.63 47.05 49.26 2807600 49.26 up up correct
ACLS.US Axcelis Technologies Inc 20260626 0 171.94 176.66 168.7 173.23 1774900 173.23 up up correct
ACMR.US ACM Research Inc 20260626 0 100.98 105.52 100.31 104.5 3421500 104.5 up down incorrect
ACNB.US ACNB Corporation 20260626 0 58.89 60.88 58.38 60.42 371093 60.42 up up correct
ACRS.US Aclaris Therapeutics Inc 20260626 0 4.88 5.1401 4.8 5 8838855 5 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20260626 0 44.7 45.65 44.51 45.24 706400 45.24 up up correct
ACTG.US Acacia Research Corporation 20260626 0 4.71 4.765 4.66 4.69 786735 4.69 down down correct
ACVA.US ACV Auctions Inc 20260626 0 6.52 7.03 6.52 6.93 8770400 6.93 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260626 0 1.42 1.57 1.42 1.52 44805 1.52 up up correct
ADAG.US Adagene Inc 20260626 0 4.11 4.435 4.06 4.19 461700 4.19 up up correct
ADBE.US Adobe Inc 20260626 0 195.48 203.48 195.29 202.73 9172100 202.73 up up correct
ADC.US PA 20260626 0 17.18 17.29 17.1799 17.2 20289 17.1107 up up correct
ADI.US Analog Devices Inc 20260626 0 405.43 406.08 382.82 386.91 12478800 386.91 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260626 0 2.52 2.66 2.5 2.56 28900 2.56 up up correct
ADMA.US ADMA Biologics Inc 20260626 0 8.7 8.885 8.63 8.75 5934500 8.75 up up correct
ADP.US Automatic Data Processing Inc 20260626 0 218.22 224.22 217.65 223.55 8663700 223.55 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260626 0 5.0188 5.2513 4.9905 5.24 6474400 20.96 up up correct
ADSK.US Autodesk Inc 20260626 0 191.65 197.87 191.55 196.26 7756100 196.26 up up correct
ADTN.US ADTRAN Inc 20260626 0 13.68 13.81 13.07 13.52 4501400 13.52 down down correct
ADTX.US Aditxt Inc 20260626 0 0.0024 0.0026 0.0018 0.0021 135771297 0.0021 down down correct
ADUS.US Addus HomeCare Corporation 20260626 0 96.86 98.33 95.67 96.95 813800 96.95 up up correct
ADV.US Advantage Solutions Inc 20260626 0 42.08 46.75 42.03 44.04 373100 44.04 up up correct
ADXN.US Addex Therapeutics Ltd 20260626 0 5.82 6.5 5.65 6.07 11100 6.07 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260626 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260626 0 0.99 1.08 0.99 1.07 77300 1.07 up up correct
AEHR.US Aehr Test Systems 20260626 0 95.5 95.99 88.09 91.81 2358400 91.81 down down correct
AEI.US Alset EHome International Inc 20260626 0 1.33 1.38 1.25 1.38 35992 1.38 up up correct
AEIS.US Advanced Energy Industries Inc 20260626 0 371.26 371.26 342.82 348.11 5665700 348.11 down up incorrect
AEMD.US Aethlon Medical Inc 20260626 0 0.89 0.98 0.83 0.87 276100 0.87 down down correct
AEP.US American Electric Power Company Inc 20260626 0 138.03 139.08 137.6 138.69 8131900 138.69 up up correct
AEYE.US AudioEye Inc 20260626 0 6.04 6.18 5.53 5.59 1347100 5.59 down down correct
AFBI.US Affinity Bancshares Inc 20260626 0 22.56 22.6 22.56 22.6 7100 22.6 up down incorrect
AFCG.US AFC Gamma Inc 20260626 0 3.12 3.195 3.099 3.13 87100 3.0817 up up correct
AFIB.US Acutus Medical Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260626 0 75.87 80.47 75.57 79.49 8865500 79.49 up up correct
AFYA.US Afya Limited 20260626 0 14.71 15 14.69 14.87 202700 14.87 up up correct
AGEN.US Agenus Inc 20260626 0 2.88 3.1 2.87 3.03 5006300 3.03 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260626 0 36.36 38.29 35.9 37.9 3836200 37.9 up up correct
AGMH.US AGM Group Holdings Inc 20260626 0 1.07 1.18 0.986 1.06 363800 1.06 down down correct
AGNC.US AGNC Investment Corp 20260626 0 10.62 10.91 10.59 10.9 33687400 10.7811 up up correct
AGNCM.US AGNC Investment Corp 20260626 0 24.97 25.07 24.94 25.05 16827 24.526 up up correct
AGNCN.US AGNC Investment Corp 20260626 0 25.86 25.86 25.6 25.61 16200 25.0382 down down correct
AGNCO.US AGNC Investment Corp 20260626 0 25.36 25.49 25.36 25.42 49400 24.8546 up up correct
AGNCP.US AGNC Investment Corp. 20260626 0 24.99 25.16 24.99 25.09 61427 24.5381 up down incorrect
AGYS.US Agilysys Inc 20260626 0 97.23 103.67 97.05 102.58 1358900 102.58 up up correct
AHCO.US AdaptHealth Corp 20260626 0 10.05 10.32 9.91 10.29 4334800 10.29 up up correct
AIHS.US Senmiao Technology Limited 20260626 0 1.45 1.54 1.42 1.42 12300 1.42 down down correct
AIP.US Arteris Inc. Common Stock 20260626 0 41.995 44.01 40.96 43.29 2567781 43.29 up up correct
AIRG.US Airgain Inc 20260626 0 6.14 6.38 6.04 6.23 60400 6.23 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260626 0 4.39 4.64 4.37 4.57 1094900 4.57 up up correct
AIRT.US Air T Inc 20260626 0 24.08 24.08 24.08 24.08 1134 24.08
AIRTP.US Air T Inc 20260626 0 19.15 19.84 19.15 19.495 2800 19.495 up up correct
AKAM.US Akamai Technologies Inc 20260626 0 112.51 114.95 108.84 113.29 4427000 113.29 up up correct
AKBA.US Akebia Therapeutics Inc 20260626 0 1.04 1.14 1.034 1.14 11583400 1.14 up up correct
AKTS.US Akoustis Technologies Inc 20260626 0 31.06 32.875 28.445 29.44 1230600 29.44 down down correct
AKTX.US Akari Therapeutics Plc 20260626 0 9.37 10.74 9.26 10.73 92800 10.73 up up correct
ALCO.US Alico Inc 20260626 0 40.53 42.01 40.53 41.81 165465 41.7596 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260626 0 1.82 1.88 1.71 1.83 6078800 1.83 up up correct
ALEC.US Alector Inc 20260626 0 1.84 1.955 1.84 1.86 3845497 1.86 up up correct
ALF.US Alfi Inc 20260626 0 10.88 10.88 10.88 10.88 9 10.88
ALGM.US Allegro MicroSystems Inc 20260626 0 57.344 60.385 56.5 57.89 12165500 57.89 up up correct
ALGN.US Align Technology Inc 20260626 0 174.03 179.35 174.03 178.43 1668700 178.43 up up correct
ALGS.US Aligos Therapeutics Inc 20260626 0 5.34 5.735 5.3 5.57 54400 5.57 up up correct
ALGT.US Allegiant Travel Company 20260626 0 111.09 117.14 110.44 116.1 2016900 116.1 up up correct
ALHC.US Alignment Healthcare Inc 20260626 0 22.83 23.7 22.78 23.19 6558900 23.19 up up correct
ALKS.US Alkermes plc 20260626 0 52.87 55.28 52.39 55.08 7563400 55.08 up up correct
ALKT.US Alkami Technology Inc 20260626 0 16.08 16.59 16.005 16.42 4906900 16.42 up up correct
ALLO.US Allogene Therapeutics Inc 20260626 0 2.02 2.19 2.02 2.13 25919250 2.13 up up correct
ALLT.US Allot Ltd 20260626 0 7.41 7.88 7.3442 7.81 387025 7.81 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260626 0 297.57 302.96 290.37 291.37 1490600 291.37 down down correct
ALOT.US AstroNova Inc 20260626 0 28.49 28.49 28.43 28.47 189800 28.47 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260626 0 0.0003 0.0003 0.0003 0.0003 5706 0.0003
ALRM.US Alarm.com Holdings Inc 20260626 0 44.29 46.555 44.29 46.34 2010500 46.34 up up correct
ALRS.US Alerus Financial Corporation 20260626 0 30.03 30.88 29.855 30.82 1284878 30.82 up up correct
ALT.US Altimmune Inc 20260626 0 2.85 2.904 2.74 2.82 17105400 2.82 down down correct
ALTO.US Alto Ingredients Inc 20260626 0 4.97 5.23 4.92 5.19 11444790 5.19 up up correct
ALXO.US ALX Oncology Holdings Inc 20260626 0 1.79 2.13 1.765 2.04 14472420 2.04 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260626 0 1.29 1.3 1.17 1.2 68900 1.2 down down correct
AMAL.US Amalgamated Financial Corp 20260626 0 45.84 47.17 45.32 46.95 735800 46.95 up up correct
AMAT.US Applied Materials Inc 20260626 0 642.76 660.19 622 626.84 28138600 626.84 down down correct
AMBA.US Ambarella Inc 20260626 0 62.01 63.18 61.12 62.13 1991500 62.13 up up correct
AMCX.US AMC Networks Inc 20260626 0 9.46 10.13 9.36 10.08 1086900 10.08 up up correct
AMD.US Advanced Micro Devices Inc 20260626 0 519.8 525.11 502.61 521.58 52705100 521.58 up down incorrect
AMGN.US Amgen Inc 20260626 0 354.69 362.27 354.16 358.33 3610300 358.33 up up correct
AMKR.US Amkor Technology Inc 20260626 0 81.69 81.73 77.36 78.72 6198900 78.72 down up incorrect
AMPG.US AmpliTech Group Inc 20260626 0 6.69 6.89 6.16 6.55 3255800 6.55 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260626 0 21.01 21.805 20.88 21.78 623977 21.78 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260626 0 6.78 7.5 6.78 7.41 3457300 7.41 up down incorrect
AMRN.US Amarin Corporation plc 20260626 0 16.3 16.41 15.87 15.91 75100 15.91 down down correct
AMSC.US American Superconductor Corporation 20260626 0 38.96 41.19 38.02 39.73 2160400 39.73 up up correct
AMSF.US AMERISAFE Inc 20260626 0 31.82 34.19 31.82 33.75 1162500 33.75 up up correct
AMST.US Amesite Inc 20260626 0 1.07 1.12 1.06 1.09 56000 1.09 up up correct
AMTB.US Amerant Bancorp Inc 20260626 0 24.99 26.11 24.7 25.42 993100 25.42 up up correct
AMTX.US Aemetis Inc 20260626 0 1.61 1.76 1.61 1.71 8316800 1.71 up up correct
AMZN.US Amazon.com Inc 20260626 0 227.21 233.9 226.13 232.69 248372100 232.69 up up correct
ANAB.US AnaptysBio Inc 20260626 0 59.61 63.284 58.62 63.15 1360900 63.15 up up correct
ANDE.US The Andersons Inc 20260626 0 71.27 71.89 70.17 71.08 897500 70.8722 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260626 0 0.395 0.395 0.395 0.395 100 0.395
ANGI.US Angi Inc 20260626 0 5.09 6 5.09 5.97 1903500 5.97 up down incorrect
ANGO.US AngioDynamics Inc 20260626 0 13.64 13.79 13.3 13.4 959400 13.4 down down correct
ANIK.US Anika Therapeutics Inc 20260626 0 14.58 15.16 14.58 15.1 166377 15.1 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260626 0 83.75 85.44 83.5 84.5 780600 84.5 up up correct
ANIX.US Anixa Biosciences Inc 20260626 0 2.6 2.79 2.36 2.79 1041900 2.79 up up correct
ANNX.US Annexon Inc 20260626 0 5.17 5.51 5.16 5.48 14807100 5.48 up up correct
ANY.US Sphere 3D Corp 20260626 0 2.69 2.8 2.644 2.73 146300 2.73 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260626 0 42.76 44.21 41.7 43.99 1133600 43.99 up up correct
AOUT.US American Outdoor Brands Inc 20260626 0 10.5 12.75 9.98 11.6 1811677 11.6 up up correct
APA.US APA Corporation 20260626 0 33.15 33.36 32.62 33.01 7577100 32.7793 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260626 0 8.0457 10.3829 8.0457 10.2894 1952 10.2894 up up correct
APEI.US American Public Education Inc 20260626 0 53.53 54.975 53.22 54.51 700570 54.51 up up correct
API.US Agora Inc 20260626 0 3.89 4.06 3.81 4.06 439448 4.06 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260626 0 3.773 3.773 3.7375 3.7375 11 3.7375 down down correct
APM.US Aptorum Group Limited 20260626 0 0.0759 0.0837 0.0759 0.0774 32924 0.774 up down incorrect
APOG.US Apogee Enterprises Inc 20260626 0 45.55 50.88 43.23 48.92 1465400 48.5813 up up correct
APP.US AppLovin Corporation 20260626 0 446.29 483.32 440.4 477.08 3426500 477.08 up up correct
APPF.US AppFolio Inc 20260626 0 144.94 156.16 144.94 155.64 414600 155.64 up up correct
APPN.US Appian Corporation 20260626 0 20.86 22.19 20.85 21.97 1329400 21.97 up up correct
APPS.US Digital Turbine Inc 20260626 0 10.04 11.22 9.9 11.07 9086000 11.07 up up correct
APRE.US Aprea Therapeutics Inc 20260626 0 0.755 0.79 0.722 0.79 40500 0.79 up up correct
APVO.US Aptevo Therapeutics Inc 20260626 0 4.715 4.715 4.52 4.55 6900 4.55 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260626 0 1.67 1.77 1.62 1.65 114945 1.65 down down correct
APYX.US Apyx Medical Corporation 20260626 0 4.21 4.52 4.13 4.5 161200 4.5 up up correct
AQB.US AquaBounty Technologies Inc 20260626 0 1.04 1.14 0.991 1.1 12000 1.1 up up correct
AQMS.US Aqua Metals Inc 20260626 0 2.84 2.99 2.84 2.905 24900 2.905 up up correct
AQST.US Aquestive Therapeutics Inc 20260626 0 4.46 4.475 4.22 4.39 7384700 4.39 down down correct
ARAY.US Accuray Incorporated 20260626 0 0.32 0.32 0.26 0.26 11976900 0.26 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260626 0 0.64 0.688 0.64 0.6565 1086530 0.6565 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260626 0 0.0738 0.0738 0.0738 0.0738 1435 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260626 0 3.49 3.665 3.4 3.64 33200 3.64 up up correct
ARCB.US ArcBest Corporation 20260626 0 150.02 150.02 143.17 146.29 1477100 146.29 down down correct
ARCC.US Ares Capital Corporation 20260626 0 17.93 18.25 17.93 18.19 3876600 18.19 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260626 0 7.04 7.17 6.82 6.88 1055700 6.88 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260626 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ARDX.US Ardelyx Inc 20260626 0 6.06 6.27 5.45 5.55 17524300 5.55 down down correct
AREC.US American Resources Corporation 20260626 0 1.86 2.135 1.83 2.08 14226400 2.08 up up correct
ARGX.US argenx SE 20260626 0 893.75 907.36 880.73 887.18 400900 887.18 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260626 0 8.08 8.47 8.06 8.41 2415800 8.41 up up correct
ARKO.US Arko Corp 20260626 0 7.46 7.74 7.41 7.71 3279100 7.71 up up correct
ARKR.US Ark Restaurants Corp 20260626 0 5.83 5.83 5.6 5.6 9600 5.6 down down correct
ARLP.US Alliance Resource Partners L.P 20260626 0 24.4 24.58 24.35 24.48 212300 24.48 up up correct
AROW.US Arrow Financial Corporation 20260626 0 40.22 41.41 40 41.05 480337 41.05 up up correct
ARQQ.US Arqit Quantum Inc 20260626 0 26.5 28.14 24.11 24.26 698700 24.26 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260626 0 0.0515 0.054 0.0443 0.053 57327 0.053 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260626 0 26.79 27.255 26.44 27 3711600 27 up up correct
ARRY.US Array Technologies Inc 20260626 0 7.565 7.62 7.055 7.12 6704700 7.12 down up incorrect
ARTL.US Artelo Biosciences Inc 20260626 0 1.1 1.16 1.1 1.12 121767 1.12 up up correct
ARTNA.US Artesian Resources Corporation 20260626 0 33.24 33.62 33.09 33.62 58147 33.62 up up correct
ARTW.US Art's 20260626 0 2.6471 2.6471 2.58 2.6 3002 2.6 down down correct
ARVN.US Arvinas Inc 20260626 0 8.13 8.26 7.83 8 3028600 8 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260626 0 78.94 82.295 77.45 78.89 18919800 78.89 down down correct
ASLE.US AerSale Corporation 20260626 0 6.42 6.6 6.38 6.55 884500 6.55 up up correct
ASMB.US Assembly Biosciences Inc 20260626 0 24.26 27.05 24.26 26.74 1589300 26.74 up down incorrect
ASML.US ASML Holding N.V 20260626 0 1781.655 1809 1767.64 1794.62 2839951 1794.62 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260626 0 48.43 48.815 47.485 48.5 2353672 48.5 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20260626 0 10.9 10.9 10.9 10.9 82 10.9
ASPCU.US Alpha Capital Acquisition Company 20260626 0 10.85 10.85 10.85 10.85 0 10.85
ASPS.US Altisource Portfolio Solutions S.A 20260626 0 7 7.2644 7 7.1 25705 7.1 up up correct
ASPU.US Aspen Group Inc 20260626 0 0.2708 0.2708 0.2707 0.2707 15502 0.2707 down down correct
ASRT.US Assertio Holdings Inc 20260626 0 23.5 23.5 23.5 23.5 0 23.5
ASRV.US AmeriServ Financial Inc 20260626 0 3.809 3.9 3.77 3.9 30965 3.9 up up correct
ASTC.US Astrotech Corporation 20260626 0 9.5 9.9967 9.17 9.31 88908 9.31 down down correct
ASTE.US Astec Industries Inc 20260626 0 61.03 61.53 59.75 61.07 673700 61.07 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260626 0 4.17 4.225 4.105 4.18 1194315 4.18 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260626 0 0.028 0.03 0.028 0.03 3550 0.03 up up correct
ASTS.US AST SpaceMobile Inc 20260626 0 64.675 73.2 64.51 71.45 22244800 71.45 up up correct
ASUR.US Asure Software Inc 20260626 0 7.72 7.99 7.57 7.9 463900 7.9 up down incorrect
ASYS.US Amtech Systems Inc 20260626 0 20 20.5 19 19.55 1972400 19.55 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260626 0 4.5 5.31 4.421 5.29 63237000 5.29 up up correct
ATCX.US Atlas Technical Consultants Inc 20260626 0 3.8 3.95 3.65 3.68 10600 3.68 down down correct
ATEC.US Alphatec Holdings Inc 20260626 0 8.83 9.34 8.83 9.3 6166800 9.3 up up correct
ATER.US Aterian Inc 20260626 0 1.25 1.295 1.18 1.25 260300 1.25
ATEX.US Anterix Inc 20260626 0 80.99 90 80.94 89.67 955548 89.67 up up correct
ATHE.US Alterity Therapeutics Limited 20260626 0 4.9 4.95 4.8 4.82 23400 4.82 down down correct
ATLC.US Atlanticus Holdings Corporation 20260626 0 108.2 112.61 107.13 110.41 411900 110.41 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260626 0 25.1 25.23 25.1 25.23 2200 24.8496 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260626 0 24.3 24.32 24.122 24.23 3200 24.23 down down correct
ATLO.US Ames National Corporation 20260626 0 30.41 30.75 29.92 30.62 374900 30.62 up up correct
ATMH.US All Things Mobile Analytic Inc 20260626 0 0.057 0.057 0.057 0.057 0 0.057
ATNI.US ATN International Inc 20260626 0 26.78 27.7 26.68 27.03 201400 26.7469 up up correct
ATOM.US Atomera Incorporated 20260626 0 7.04 7.14 6.67 7.08 2405700 7.08 up up correct
ATOS.US Atossa Therapeutics Inc 20260626 0 1.76 1.91 1.73 1.88 377885 1.88 up up correct
ATRA.US Atara Biotherapeutics Inc 20260626 0 10.2 10.71 10.15 10.51 45300 10.51 up up correct
ATRC.US AtriCure Inc 20260626 0 28.3 30.38 28.29 30.18 2774900 30.18 up up correct
ATRO.US Astronics Corporation 20260626 0 86.34 86.9 82.57 84.32 1244100 84.32 down down correct
ATXI.US Avenue Therapeutics Inc 20260626 0 0.2946 0.315 0.28 0.28 658 0.28 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260626 0 41.5 41.93 41.25 41.86 4731400 41.86 up up correct
AUBN.US Auburn National Bancorporation Inc 20260626 0 26.13 28.88 26.13 28.88 6900 28.88 up up correct
AUDC.US AudioCodes Ltd 20260626 0 8.9 9.39 8.9 9.39 110500 9.39 up up correct
AUID.US Ipsidy Inc. Common Stock 20260626 0 1.08 1.13 1.0433 1.1 119185 1.1 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260626 0 17.53 17.72 16.75 17.23 4497600 17.23 down down correct
AUR.US Aurora Innovation Inc 20260626 0 6.12 6.585 6.105 6.36 32740800 6.36 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260626 0 6.86 7.08 6.775 7 1628001 7 up up correct
AUROW.US Aurora Innovation Inc 20260626 0 0.2929 0.3305 0.2929 0.32 8863 0.32 up up correct
AUTL.US Autolus Therapeutics plc 20260626 0 1.59 1.665 1.585 1.61 771902 1.61 up up correct
AUUD.US Auddia Inc 20260626 0 1.25 1.3 1.22 1.27 194000 1.27 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260626 0 8.43 8.795 8.43 8.66 6439800 8.66 up up correct
AVAV.US AeroVironment Inc 20260626 0 135.72 143.37 135.72 137.95 5876700 137.95 up up correct
AVGO.US Broadcom Inc 20260626 0 370.45 373.69 363.83 365.02 34839300 365.02 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260626 0 4.35 4.52 4.34 4.49 1245900 4.49 up up correct
AVNW.US Aviat Networks Inc 20260626 0 20.2 21.25 19.9 20.47 338300 20.47 up up correct
AVO.US Mission Produce Inc 20260626 0 11.98 12.3 11.805 12.26 2196669 12.26 up up correct
AVPT.US Avepoint Inc 20260626 0 10.41 10.94 10.41 10.89 6544800 10.89 up up correct
AVT.US Avnet Inc 20260626 0 89.3 89.44 85.96 86.37 1762400 86.37 down down correct
AVTX.US Avalo Therapeutics Inc 20260626 0 18.29 18.46 17.63 18.2 8576600 18.2 down down correct
AVXL.US Anavex Life Sciences Corp 20260626 0 2.46 2.63 2.46 2.62 4198600 2.62 up up correct
AWRE.US Aware Inc 20260626 0 1.37 1.37 1.3 1.3 53700 1.3 down down correct
AXGN.US AxoGen Inc 20260626 0 44.41 45.19 43.52 44.93 3280100 44.93 up up correct
AXON.US Axon Enterprise Inc 20260626 0 445.04 477.17 440 464.83 1503800 464.83 up down incorrect
AXSM.US Axsome Therapeutics Inc 20260626 0 239.88 247.5 238.25 241.67 7350000 241.67 up up correct
AXTI.US AXT Inc 20260626 0 66.8 70.67 65.17 70.15 16753300 70.15 up up correct
AYTU.US Aytu Biopharma Inc 20260626 0 2.18 2.22 2.17 2.17 10200 2.17 down down correct
AZN.US AstraZeneca PLC 20260626 0 184.28 189.57 184.28 188.41 3235300 188.41 up up correct
BAC.US PQ 20260626 0 16.9 17 16.8702 17 28364 17 up up correct
BAND.US Bandwidth Inc 20260626 0 52.22 57.2 52.1439 56.9 3035384 56.9 up down incorrect
BANF.US BancFirst Corporation 20260626 0 113.96 115.56 113.54 114.58 923800 114.0799 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260626 0 26.85 26.85 26.85 26.85 100 26.3956
BANR.US Banner Corporation 20260626 0 68.05 68.37 67.39 67.78 748200 67.78 down down correct
BANX.US StoneCastle Financial Corp 20260626 0 19.45 19.55 19.4 19.41 24900 19.263 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260626 0 2.55 2.7 2.51 2.68 7400 2.68 up up correct
BATRA.US The Liberty Braves Group 20260626 0 55.74 56.65 55.6 56.51 151800 56.51 up up correct
BATRK.US The Liberty Braves Group 20260626 0 51.05 52.19 50.9 51.96 2662700 51.96 up up correct
BBBY.US Bed Bath & Beyond Inc 20260626 0 6.25 6.4 6 6.29 4292400 6.29 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260626 0 11.45 11.72 11.365 11.59 549000 11.59 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20260626 0 24.45 26.75 24.45 26.5 22600 26.5 up down incorrect
BBIG.US Vinco Ventures Inc 20260626 0 0.0051 0.0051 0.0051 0.0051 948 0.0051
BBIO.US BridgeBio Pharma Inc 20260626 0 69.53 72.54 68.82 70.24 27055400 70.24 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260626 0 1.33 1.4 1.313 1.4 38200 1.4 up up correct
BBSI.US Barrett Business Services Inc 20260626 0 34.05 36.22 34.05 36.06 687206 36.06 up up correct
BCAB.US BioAtla Inc 20260626 0 3.48 3.8 3.48 3.68 41215 3.68 up up correct
BCBP.US BCB Bancorp Inc 20260626 0 10.25 10.52 10.25 10.47 658700 10.47 up up correct
BCDA.US BioCardia Inc 20260626 0 1.06 1.24 1.05 1.2 1470400 1.2 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260626 0 0.94 0.97 0.92 0.93 3800 0.93 down down correct
BCML.US BayCom Corp 20260626 0 31.81 32.75 31.72 32.67 265600 32.67 up up correct
BCOR.US Blucora Inc 20260626 0 21.33 21.965 21.33 21.87 4500 21.87 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260626 0 17.4 17.41 17.36 17.4 10620 17.4
BCPC.US Balchem Corporation 20260626 0 169.23 174.09 167.86 171.22 761800 171.22 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260626 0 9.91 10.19 9.66 9.94 10986500 9.94 up up correct
BCTX.US BriaCell Therapeutics Corp 20260626 0 2.96 3.12 2.95 3.06 96300 3.06 up up correct
BCYC.US Bicycle Therapeutics plc 20260626 0 4.01 4.19 3.985 4.1 843400 4.1 up up correct
BDSX.US Biodesix Inc 20260626 0 21.06 23.34 20.75 23.34 154200 23.34 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260626 0 1.7 1.77 1.68 1.71 8578800 1.71 up up correct
BEAM.US Beam Therapeutics Inc 20260626 0 33.64 35.95 33.3 34.81 4788400 34.81 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260626 0 0.65 0.687 0.634 0.675 685200 0.675 up up correct
BEATW.US Heartbeam Inc. Warrant 20260626 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260626 0 1.2 1.22 1.155 1.22 736900 1.22 up up correct
BELFA.US Bel Fuse Inc 20260626 0 256.01 268.85 253 265.85 336100 265.7821 up up correct
BELFB.US Bel Fuse Inc 20260626 0 308.04 314.65 295.36 310.64 926900 310.5622 up up correct
BFC.US Bank First Corporation 20260626 0 145.22 148.3 145.05 147.91 239700 147.91 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260626 0 0.94 0.992 0.922 0.971 250700 0.971 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260626 0 0.063 0.063 0.063 0.063 1518 0.063
BFST.US Business First Bancshares Inc 20260626 0 29.99 31.04 29.99 30.81 1207200 30.81 up up correct
BHF.US Brighthouse Financial Inc 20260626 0 62.51 63.23 62.49 63.15 565300 63.15 up up correct
BHFAL.US Brighthouse Financial Inc 20260626 0 15.8 15.83 15.6 15.69 13700 15.69 down down correct
BHFAM.US Brighthouse Financial Inc 20260626 0 10.44 10.49 10.34 10.48 57500 10.48 up up correct
BHFAN.US Brighthouse Financial Inc 20260626 0 11.98 12.15 11.88 12.06 113500 12.06 up up correct
BHFAO.US Brighthouse Financial Inc 20260626 0 14.9 14.988 14.785 14.85 68000 14.85 down down correct
BHFAP.US Brighthouse Financial Inc 20260626 0 14.57 14.7 14.5 14.58 36100 14.58 up up correct
BIDU.US Baidu Inc 20260626 0 100.32 104.63 100.32 104.22 1666700 104.22 up down incorrect
BIIB.US Biogen Inc 20260626 0 202.53 218.06 202.29 216.03 2374400 216.03 up up correct
BILI.US Bilibili Inc 20260626 0 15.93 16.592 15.85 16.47 2035700 16.47 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260626 0 0.315 0.342 0.311 0.335 304000 0.335 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260626 0 4.28 4.49 4.01 4.41 1214746 4.41 up up correct
BIVI.US BioVie Inc 20260626 0 1.74 1.96 1.74 1.94 66442 1.94 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260626 0 3.23 3.365 2.73 2.93 56500 2.93 down down correct
BJRI.US BJ's Restaurants Inc 20260626 0 55.75 60.77 55.75 59.86 1391700 59.86 up down incorrect
BKNG.US Booking Holdings Inc 20260626 0 177.41 183.29 176.92 181.46 12746700 181.46 up down incorrect
BKR.US Baker Hughes Company 20260626 0 56.25 56.97 56.02 56.56 8969100 56.56 up up correct
BKSC.US Bank of South Carolina Corporation 20260626 0 16.3925 16.79 16.3925 16.75 1310 16.5004 up up correct
BKYI.US BIO 20260626 0 4.56 4.6 4.5 4.6 4400 4.6 up up correct
BL.US BlackLine Inc 20260626 0 26.88 28.4 26.84 28.34 2276800 28.34 up up correct
BLBD.US Blue Bird Corporation 20260626 0 78.12 79.59 76.5 78.81 1235600 78.81 up up correct
BLDP.US Ballard Power Systems Inc 20260626 0 3.55 3.71 3.53 3.62 5758600 3.62 up up correct
BLFS.US BioLife Solutions Inc 20260626 0 27.38 29.81 27.29 28.67 4000000 28.67 up up correct
BLIN.US Bridgeline Digital Inc 20260626 0 1.04 1.17 1.04 1.16 102969 1.16 up up correct
BLKB.US Blackbaud Inc 20260626 0 26.57 29.45 26.57 29.23 1491800 29.23 up up correct
BLMN.US Bloomin' Brands Inc 20260626 0 8.51 9.04 8.42 8.97 5771400 8.97 up up correct
BLNK.US Blink Charging Co 20260626 0 0.6 0.624 0.585 0.6078 788364 0.6078 up up correct
BLRX.US BioLineRx Ltd 20260626 0 3.07 3.29 3.07 3.17 6000 3.17 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260626 0 12.925 14.655 12.8 14.56 8378197 14.56 up up correct
BMBL.US Bumble Inc 20260626 0 2.91 3.16 2.9 3.04 11139310 3.04 up down incorrect
BMEA.US Biomea Fusion Inc 20260626 0 1.23 1.33 1.22 1.32 1349551 1.32 up up correct
BMRA.US Biomerica Inc 20260626 0 1.78 1.78 1.73 1.75 9800 1.75 down up incorrect
BMRC.US Bank of Marin Bancorp 20260626 0 26.49 27.89 26.3 27.77 733700 27.77 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260626 0 57.35 59.77 57.35 59 3709800 59 up up correct
BNGO.US Bionano Genomics Inc 20260626 0 1.12 1.15 1.12 1.14 194000 1.14 up up correct
BNR.US Burning Rock Biotech Limited 20260626 0 8 8.275 7.94 8.27 10000 8.27 up up correct
BNTC.US Benitec Biopharma Inc 20260626 0 12.99 13.52 12.17 12.37 1022200 12.37 down down correct
BNTX.US BioNTech SE 20260626 0 88.85 91.35 88.825 91.22 873600 91.22 up up correct
BOKF.US BOK Financial Corporation 20260626 0 138.96 139.52 137.48 139.1 485300 139.1 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260626 0 4.18 4.4 4.01 4.2751 12146 4.2751 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260626 0 1.16 1.22 1.13 1.13 12900 1.13 down down correct
BOOM.US DMC Global Inc 20260626 0 6.03 6.12 5.57 6.05 3572100 6.05 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260626 0 4.4 4.56 4.4 4.51 46000 4.51 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260626 0 24.4 24.7 24.4 24.51 19000 24.51 up up correct
BOXL.US Boxlight Corporation 20260626 0 4.58 4.9 4.07 4.42 400105 4.42 down down correct
BPOP.US Popular Inc 20260626 0 168.44 168.56 165.39 165.79 963000 165.79 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260626 0 25.162 25.17 25.162 25.17 2896 25.0426 up up correct
BPRN.US The Bank of Princeton 20260626 0 37.605 38 37 37.9 140600 37.9 up up correct
BPTH.US Bio 20260626 0 0.03 0.03 0.03 0.03 9600 0.03
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260626 0 16.04 16.04 15.72 15.8 28100 15.8 down down correct
BPYPN.US Brookfield Property Partners L.P 20260626 0 13.95 13.95 13.85 13.9 15200 13.9 down down correct
BPYPO.US Brookfield Property Partners L.P 20260626 0 15.2 15.33 15.03 15.33 36300 15.33 up up correct
BPYPP.US Brookfield Property Partners L.P 20260626 0 15.78 15.8 15.49 15.5 23600 15.5 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260626 0 1.64 1.78 1.64 1.75 34240 1.75 up up correct
BRID.US Bridgford Foods Corporation 20260626 0 6.8 6.86 6.54 6.63 9100 6.63 down down correct
BRKR.US Bruker Corporation 20260626 0 60.4 61.17 59.79 60.91 2322200 60.91 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260626 0 1.1 1.15 1 1.03 198600 1.03 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260626 0 0.3947 0.3947 0.3696 0.3696 293900 0.3696 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260626 0 20 21.1 19.9 21.02 4718300 21.02 up up correct
BSBK.US Bogota Financial Corp 20260626 0 9.0701 9.14 9.0701 9.14 6620 9.14 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260626 0 16.7 17.28 16.22 17.28 938543 17.28 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260626 0 0.001 0.001 0.001 0.001 55000 0.001
BSRR.US Sierra Bancorp 20260626 0 40.62 41.26 39.92 41.07 293500 41.07 up up correct
BSVN.US Bank7 Corp 20260626 0 46.16 49.94 46.16 49.57 118900 49.57 up up correct
BSY.US Bentley Systems Incorporated 20260626 0 28.635 30.15 28.635 30 7630600 30 up up correct
BTAI.US BioXcel Therapeutics Inc 20260626 0 1.25 1.31 1.243 1.31 435100 1.31 up up correct
BTBD.US BT Brands Inc. Common Stock 20260626 0 1.0548 1.0548 1.04 1.05 38392 1.05 down up incorrect
BTBDW.US BT Brands Inc. Warrant 20260626 0 0.199 0.199 0.199 0.199 101 0.199
BTBT.US Bit Digital Inc 20260626 0 1.88 2.01 1.85 1.99 27064200 1.99 up up correct
BTCS.US BTCS Inc. Common Stock 20260626 0 1 1.07 0.99 1.06 542200 1.06 up up correct
BTCY.US Biotricity Inc. Common Stock 20260626 0 0.125 0.133 0.125 0.125 4075 0.125
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260626 0 8.95 8.95 8.73 8.75 616400 8.6956 down down correct
BUSE.US First Busey Corporation 20260626 0 29.61 30.05 29.295 29.8 2651020 29.5379 up up correct
BVS.US Bioventus Inc 20260626 0 9.64 9.88 9.417 9.78 1435000 9.78 up up correct
BWAY.US BrainsWay Ltd 20260626 0 14.37 14.94 14.33 14.48 69300 14.48 up up correct
BWB.US Bridgewater Bancshares Inc 20260626 0 20.55 21.01 20.41 20.84 1013800 20.84 up up correct
BWEN.US Broadwind Inc 20260626 0 4.23 4.46 4.1001 4.34 245813 4.34 up up correct
BWFG.US Bankwell Financial Group Inc 20260626 0 58.11 59.79 57.58 59.77 170235 59.77 up up correct
BWMN.US Bowman Consulting Group Ltd 20260626 0 29.14 29.99 28.9 29.92 437146 29.92 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260626 0 17.33 17.89 17.3 17.86 43900 17.86 up down incorrect
BYFC.US Broadway Financial Corporation 20260626 0 9.8 10.38 9.72 10.38 5700 10.38 up up correct
BYND.US Beyond Meat Inc 20260626 0 0.68 0.698 0.646 0.659 77520100 0.659 down down correct
BYRN.US Byrna Technologies Inc 20260626 0 5.56 5.92 5.52 5.73 2395200 5.73 up up correct
BYSI.US BeyondSpring Inc 20260626 0 1.641 1.69 1.6 1.69 51600 1.69 up up correct
BZ.US Kanzhun Ltd ADR 20260626 0 12.57 13.32 12.57 13.29 5197900 13.29 up up correct
BZUN.US Baozun Inc 20260626 0 2.76 2.89 2.76 2.77 171700 2.77 up up correct
CAAS.US China Automotive Systems Inc 20260626 0 4.46 4.47 4.35 4.44 7200 4.44 down down correct
CABA.US Cabaletta Bio Inc 20260626 0 2.9 3.08 2.82 3.04 24303100 3.04 up up correct
CAC.US Camden National Corporation 20260626 0 53.43 54.79 52.6 54.33 485000 53.9062 up up correct
CACC.US Credit Acceptance Corporation 20260626 0 619.61 638.55 611.72 628.86 208800 628.86 up up correct
CADCX.US CADCX 20260626 0 23.71 23.71 23.71 23.71 0 23.5609
CADEX.US CADEX 20260626 0 23.8 23.8 23.8 23.8 0 23.6329
CADFX.US CION Ares Diversified Credit Fund W 20260626 0 24.05 24.05 24.05 24.05 0 23.8849
CADL.US Candel Therapeutics Inc. Common Stock 20260626 0 9.41 9.99 9.41 9.79 4925638 9.79 up up correct
CADSX.US CADSX 20260626 0 23.91 23.91 23.91 23.91 0 23.752
CADUX.US CADUX 20260626 0 24.02 24.02 24.02 24.02 0 23.8449
CADWX.US CADWX 20260626 0 23.86 23.86 23.86 23.86 0 23.696
CAKE.US The Cheesecake Factory Incorporated 20260626 0 78.26 80.89 77.92 80.38 2083600 80.38 up up correct
CALA.US Calithera Biosciences Inc 20260626 0 0.0004 0.0004 0.0004 0.0004 203 0.0004
CALM.US Cal 20260626 0 78.65 80.53 78.55 80.23 2362800 80.23 up up correct
CAMP.US CalAmp Corp 20260626 0 4.03 4.31 3.82 4.2 3406100 4.2 up up correct
CAMT.US Camtek Ltd 20260626 0 158.69 159.96 153.18 153.72 430800 153.72 down down correct
CAN.US Canaan Inc 20260626 0 0.294 0.308 0.285 0.3 5022700 0.3 up up correct
CAPR.US Capricor Therapeutics Inc 20260626 0 27.2 27.4 25.63 26.44 5489500 26.44 down down correct
CAR.US Avis Budget Group Inc 20260626 0 164.65 170.74 164.37 166.49 1075400 166.49 up up correct
CARE.US Carter Bankshares Inc 20260626 0 32.75 33.87 32.65 33.6 1258000 33.6 up up correct
CARG.US CarGurus Inc 20260626 0 31.14 33.42 30.859 33.03 3093600 33.03 up down incorrect
CARV.US Carver Bancorp Inc 20260626 0 1.4 1.4 1.375 1.4 11400 1.4
CASH.US Meta Financial Group Inc 20260626 0 87.02 87.87 86.58 87.16 438000 87.16 up up correct
CASS.US Cass Information Systems Inc 20260626 0 51.27 51.9 50.67 51.57 291900 51.57 up up correct
CASY.US Casey's General Stores Inc 20260626 0 786.78 793.64 763.25 778.63 1426500 778.63 down up incorrect
CATY.US Cathay General Bancorp 20260626 0 62.28 62.41 61.37 62.05 1489000 62.05 down down correct
CBAN.US Colony Bankcorp Inc 20260626 0 20.16 20.64 19.87 20.64 1219800 20.64 up up correct
CBAT.US CBAK Energy Technology Inc 20260626 0 0.62 0.66 0.6 0.6 110800 0.6 down down correct
CBFV.US CB Financial Services Inc 20260626 0 37.52 38.39 37.5 37.94 90861 37.94 up up correct
CBIO.US Catalyst Biosciences Inc 20260626 0 17.16 18.76 17.02 18.56 3052000 18.56 up down incorrect
CBNK.US Capital Bancorp Inc 20260626 0 34.68 35.5 34.44 35.21 291400 35.21 up up correct
CBOE.US Cboe Global Markets Inc 20260626 0 242.17 245.91 241.23 242.21 1741500 242.21 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260626 0 48.08 53.45 48.08 52.85 2687800 52.5912 up up correct
CBSH.US Commerce Bancshares Inc 20260626 0 57.75 57.93 57.4 57.79 2302900 57.79 up up correct
CCAP.US Crescent Capital BDC Inc 20260626 0 10.99 11.15 10.94 11.12 265300 10.783 up up correct
CCB.US Coastal Financial Corporation 20260626 0 76.65 78.51 75.59 77.25 359565 77.25 up down incorrect
CCBG.US Capital City Bank Group Inc 20260626 0 48.75 51.04 48.35 49.98 469147 49.98 up up correct
CCCC.US C4 Therapeutics Inc 20260626 0 4.45 4.575 4.14 4.26 20144400 4.26 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260626 0 25.12 25.29 24.84 24.88 64700 24.6914 down down correct
CCEL.US Cryo 20260626 0 3.4 3.4 2.9 2.9 19000 2.9 down down correct
CCEP.US Coca 20260626 0 100.1 101.88 99.93 101.59 2333600 101.59 up up correct
CCLFX.US CCLFX 20260626 0 10.47 10.47 10.47 10.47 0 10.2344
CCNE.US CNB Financial Corporation 20260626 0 33.71 34.29 33.3 33.97 765400 33.97 up up correct
CCNEP.US CNB Financial Corporation 20260626 0 24.94 24.94 24.94 24.94 0 24.94
CCOI.US Cogent Communications Holdings Inc 20260626 0 13.02 13.5 12.84 13.41 2535600 13.41 up up correct
CCRN.US Cross Country Healthcare Inc 20260626 0 13.19 13.22 13.19 13.22 800600 13.22 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260626 0 34.99 37.075 34.99 36.72 545300 36.72 up up correct
CCXI.US ChemoCentryx Inc 20260626 0 12.72 13.98 12.5 13.86 5613100 13.86 up down incorrect
CD.US Chindata Group Holdings Limited 20260626 0 4.41 4.84 4.29 4.79 4329600 4.79 up up correct
CDLX.US Cardlytics Inc 20260626 0 4.954 5.09 4.71 4.71 98200 4.71 down down correct
CDNA.US CareDx Inc 20260626 0 27.85 29.075 27.76 28.82 1646900 28.82 up up correct
CDNS.US Cadence Design Systems Inc 20260626 0 362.25 381.9 358.76 377.27 3904700 377.27 up up correct
CDW.US CDW Corporation 20260626 0 127.57 133.53 127.57 133.3 2746600 133.3 up up correct
CDXS.US Codexis Inc 20260626 0 2.23 2.41 2.22 2.39 2386600 2.39 up up correct
CDZI.US Cadiz Inc 20260626 0 3.63 3.73 3.55 3.72 1427660 3.72 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260626 0 22.7 22.875 22.7 22.75 7400 22.2024 up up correct
CEDAX.US CEDAX 20260626 0 21.45 21.45 21.45 21.45 0 21.182
CEDTX.US CEDTX 20260626 0 21.29 21.29 21.29 21.29 0 21.05
CELC.US Celcuity Inc 20260626 0 96.23 101.24 95 99.95 2565000 99.95 up up correct
CELH.US Celsius Holdings Inc 20260626 0 28.1 30.48 27.97 29.85 10028900 29.85 up up correct
CELU.US Celularity Inc 20260626 0 0.64 0.68 0.566 0.62 222088 0.62 down up incorrect
CELUW.US Celularity Inc 20260626 0 0.0087 0.0087 0.0087 0.0087 1201 0.0087
CENT.US Central Garden & Pet Company 20260626 0 44.76 45.25 43.99 44.91 247685 44.91 up up correct
CENTA.US Central Garden & Pet Company 20260626 0 39.34 39.95 38.5 39.32 2106400 39.32 down down correct
CENX.US Century Aluminum Company 20260626 0 45 47.36 45 46.33 6377200 46.33 up up correct
CERS.US Cerus Corporation 20260626 0 2.86 3 2.83 2.92 7434800 2.92 up up correct
CERT.US Certara Inc 20260626 0 5.41 5.915 5.41 5.84 17571400 5.84 up up correct
CETX.US Cemtrex Inc 20260626 0 3.21 3.24 3.02 3.02 82592 3.02 down up incorrect
CEVA.US CEVA Inc 20260626 0 42.1 43.2 41.5 42.32 1174300 42.32 up up correct
CFBK.US CF Bankshares Inc 20260626 0 31.72 31.92 31.32 31.4 321400 31.311 down down correct
CFFI.US C&F Financial Corporation 20260626 0 80.64 86.18 80.1 86.18 54205 86.18 up up correct
CFFN.US Capitol Federal Financial Inc 20260626 0 8.49 8.58 8.4 8.48 2269200 8.48 down down correct
CG.US The Carlyle Group Inc 20260626 0 41.9 42.91 41.05 41.4 6960200 41.4 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260626 0 16.19 16.245 16.16 16.17 30600 16.17 down down correct
CGBD.US TCG BDC Inc 20260626 0 10.55 10.91 10.54 10.81 437600 10.4616 up up correct
CGC.US Canopy Growth Corporation 20260626 0 0.919 0.948 0.912 0.946 5059700 0.946 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260626 0 22.24 22.24 22.24 22.24 0 21.8482
CGEM.US Cullinan Oncology Inc 20260626 0 18.43 19.43 17.9 18.4 2725200 18.4 down up incorrect
CGEN.US Compugen Ltd 20260626 0 2.03 2.1 2.01 2.09 293512 2.09 up down incorrect
CGNT.US Cognyte Software Ltd 20260626 0 7.96 8.4 7.96 8.33 795199 8.33 up up correct
CGNX.US Cognex Corporation 20260626 0 65.35 66.77 64.33 66.56 4351500 66.56 up up correct
CGO.US Calamos Global Total Return Fund 20260626 0 13.32 13.57 13.23 13.26 27800 13.1708 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260626 0 1.1 1.199 1.08 1.12 3492500 1.12 up up correct
CHCI.US Comstock Holding Companies Inc 20260626 0 14.05 16 14.05 15.45 432900 15.45 up up correct
CHCO.US City Holding Company 20260626 0 132.92 134.92 131.8 134.02 477100 133.151 up up correct
CHDN.US Churchill Downs Incorporated 20260626 0 83.82 89.01 83.5 88.93 2723900 88.93 up up correct
CHEF.US The Chefs' Warehouse Inc 20260626 0 94.58 96.76 94.12 95.92 1074000 95.92 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260626 0 12.99 13.07 12.89 12.98 162000 12.887 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20260626 0 123.26 130.33 123.26 130.05 1165400 130.05 up up correct
CHMG.US Chemung Financial Corporation 20260626 0 74.43 75.75 72.92 75.58 85100 75.58 up up correct
CHNR.US China Natural Resources Inc 20260626 0 3.8 3.94 3.69 3.94 5600 3.94 up up correct
CHRS.US Coherus BioSciences Inc 20260626 0 1.48 1.525 1.46 1.5 4460500 1.5 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260626 0 180.34 181.72 178.55 179.33 4016400 179.33 down up incorrect
CHSCL.US CHS Inc 20260626 0 25.23 25.35 25.17 25.23 49200 25.23
CHSCM.US CHS Inc 20260626 0 24.34 24.48 24.2 24.2 25400 24.2 down down correct
CHSCN.US CHS Inc 20260626 0 24.8 24.877 24.7 24.72 33300 24.72 down down correct
CHSCO.US CHS Inc 20260626 0 25.6 25.74 25.56 25.64 21900 25.64 up up correct
CHSCP.US CHS Inc 20260626 0 26.7 27.42 26.62 26.62 11200 26.62 down down correct
CHTR.US Charter Communications Inc 20260626 0 130.37 136.86 130.37 133.64 2605400 133.64 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260626 0 8.67 8.83 8.67 8.74 92100 8.6805 up up correct
CHY.US Calamos Convertible and High Income Fund 20260626 0 13.21 13.26 13.12 13.16 79900 13.0638 down down correct
CIFR.US Cipher Mining Inc 20260626 0 24.94 26.13 23.8 25.94 44844672 25.94 up up correct
CIGI.US Colliers International Group Inc 20260626 0 88.73 92.86 88.73 92.75 685900 92.6 up up correct
CINF.US Cincinnati Financial Corporation 20260626 0 179.14 185.2 178.16 184.08 1547600 184.08 up up correct
CIVB.US Civista Bancshares Inc 20260626 0 27.94 28.86 27.8 28.67 795900 28.67 up up correct
CIZN.US Citizens Holding Company 20260626 0 9.8 9.8 9.65 9.67 5500 9.67 down down correct
CLAR.US Clarus Corporation 20260626 0 3.13 3.2 3.05 3.15 3241300 3.15 up up correct
CLBK.US Columbia Financial Inc 20260626 0 20.18 20.99 20.18 20.86 893954 9.4818 up down incorrect
CLBT.US Cellebrite DI 20260626 0 12.57 13.79 12.57 13.76 3161400 13.76 up up correct
CLDX.US Celldex Therapeutics Inc 20260626 0 34.06 35.47 33.77 35.26 4785800 35.26 up up correct
CLFD.US Clearfield Inc 20260626 0 36.8 39.08 36.52 38.63 516000 38.63 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260626 0 0.39 0.39 0.32 0.333 26800 0.333 down down correct
CLIR.US ClearSign Technologies Corporation 20260626 0 3.4 3.7 3.39 3.62 14700 3.62 up up correct
CLLS.US Cellectis S.A 20260626 0 2.84 2.94 2.79 2.83 8500 2.83 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260626 0 34.43 35.66 33.4 35.08 2688500 35.08 up up correct
CLNE.US Clean Energy Fuels Corp 20260626 0 1.83 1.88 1.81 1.87 3176900 1.87 up up correct
CLNN.US Clene Inc 20260626 0 5.82 6.08 5.61 6.06 104300 6.06 up up correct
CLOV.US Clover Health Investments Corp 20260626 0 5.21 5.4899 5.18 5.41 15084536 5.41 up up correct
CLPS.US CLPS Incorporation 20260626 0 0.92 0.95 0.852 0.852 47400 0.852 down down correct
CLPT.US ClearPoint Neuro Inc 20260626 0 17.43 18.64 17.1 18.48 1493800 18.48 up down incorrect
CLRB.US Cellectar Biosciences Inc 20260626 0 2.48 2.54 2.4701 2.52 11268 2.52 up up correct
CLRO.US ClearOne Inc 20260626 0 3.12 3.17 3.12 3.14 2400 3.14 up up correct
CLSK.US CleanSpark Inc 20260626 0 15.39 16.445 14.95 16.33 19973600 16.33 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260626 0 16.61 17 16.5 17 5500 17 up up correct
CLVR.US Clever Leaves Holdings Inc 20260626 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260626 0 1.52 1.528 1.46 1.51 74059 1.51 down down correct
CMCO.US Columbus McKinnon Corporation 20260626 0 14.79 14.82 14.4 14.47 872800 14.47 down down correct
CMCSA.US Comcast Corporation 20260626 0 22.76 23.23 22.71 23.17 42040300 22.8585 up up correct
CMCT.US CIM Commercial Trust Corporation 20260626 0 3.2 3.3 3.12 3.25 26200 3.25 up up correct
CME.US CME Group Inc 20260626 0 225.34 225.73 220.73 221 5970300 221 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260626 0 1.53 1.62 1.53 1.59 34200 1.59 up up correct
CMPR.US Cimpress plc 20260626 0 89.51 93.05 88.55 92.01 702700 92.01 up up correct
CMPS.US COMPASS Pathways plc 20260626 0 13.55 14.94 13.3401 14.82 5486747 14.82 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260626 0 2.06 2.125 2.015 2.08 7606102 2.08 up up correct
CMTL.US Comtech Telecommunications Corp 20260626 0 2.05 2.2 1.99 2.07 1619200 2.07 up up correct
CNDT.US Conduent Incorporated 20260626 0 1.3 1.37 1.3 1.32 3147900 1.32 up up correct
CNET.US ZW Data Action Technologies Inc 20260626 0 0.9 0.92 0.9 0.92 900 0.92 up up correct
CNEY.US CN Energy Group. Inc 20260626 0 0.525 0.75 0.39 0.419 7242400 0.419 down down correct
CNOB.US ConnectOne Bancorp Inc 20260626 0 33.49 33.56 32.78 33.23 1948300 33.23 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260626 0 25 25 24.91 24.95 3200 24.95 down down correct
CNRLX.US CNRLX 20260626 0 16.77 16.77 16.77 16.77 0 16.77
CNROX.US CNROX 20260626 0 4.37 4.37 4.37 4.37 0 4.37
CNSP.US CNS Pharmaceuticals Inc 20260626 0 4.01 4.2 3.902 3.98 15800 3.98 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260626 0 2.12 2.31 2.08 2.19 2489273 2.19 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260626 0 0.565 0.618 0.56 0.58 14816400 0.58 up up correct
CNTY.US Century Casinos Inc 20260626 0 1.29 1.33 1.29 1.33 65252 1.33 up up correct
CNXC.US Concentrix Corporation 20260626 0 22.54 25.29 22.54 25 7256800 24.5898 up up correct
CNXN.US PC Connection Inc 20260626 0 71.08 71.61 69.94 71.42 325000 71.42 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260626 0 83.52 83.68 71.78 73.71 3390300 73.71 down down correct
COCP.US Cocrystal Pharma Inc 20260626 0 1 1.05 0.97 1.02 67900 1.02 up up correct
CODA.US Coda Octopus Group Inc 20260626 0 9.35 9.8963 9.35 9.6 126500 9.6 up up correct
CODX.US Co 20260626 0 3.08 3.2371 3.0002 3.06 101667 3.06 down down correct
COF.US PN 20260626 0 15.16 15.28 15.16 15.22 15675 15.22 up up correct
COFS.US ChoiceOne Financial Services Inc 20260626 0 32.91 33.42 30.1924 32.88 431171 32.88 down down correct
COGT.US Cogent Biosciences Inc 20260626 0 37.9 38.16 37 38.1 9948153 38.1 up up correct
COHR.US Coherent Inc 20260626 0 392.8 393.39 368.2 380.56 7103900 380.56 down down correct
COHU.US Cohu Inc 20260626 0 65.44 66 62 64.08 2619900 64.08 down down correct
COIN.US Coinbase Global Inc 20260626 0 139.23 149.85 139.18 149.06 10494700 149.06 up up correct
COKE.US Coca 20260626 0 181 188.84 180.14 188.03 888300 187.7666 up up correct
COLB.US Columbia Banking System Inc 20260626 0 32.12 32.26 31.84 32.15 5394500 32.15 up up correct
COLL.US Collegium Pharmaceutical Inc 20260626 0 34.94 37.11 34.94 36.59 1618507 36.59 up up correct
COLM.US Columbia Sportswear Company 20260626 0 63.86 64.81 63.58 64.51 804900 64.51 up up correct
COMS.US COMSovereign Holding Corp 20260626 0 0.0014 0.0014 0.0014 0.0014 131 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260626 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260626 0 4.74 5.39 4.73 5.38 135600 5.38 up up correct
CORT.US Corcept Therapeutics Incorporated 20260626 0 83.72 87.49 82.31 87.32 1590800 87.32 up down incorrect
COST.US Costco Wholesale Corporation 20260626 0 953.25 961.64 943 952.54 8239163 951.028 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260626 0 15.6 16.84 15.5884 16.84 13311 16.7675 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260626 0 5.96 6.75 5.96 6.75 93329 5.327 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260626 0 0.099 0.103 0.092 0.092 415310 0.92 down up incorrect
CPRDX.US CPRDX 20260626 0 11.32 11.32 11.32 11.32 0 11.2553
CPREX.US CPREX 20260626 0 11.32 11.32 11.32 11.32 0 11.2533
CPRSX.US CPRSX 20260626 0 11.32 11.32 11.32 11.32 0 11.2633
CPRT.US Copart Inc 20260626 0 30.3 30.84 30.24 30.55 30449500 30.55 up down incorrect
CPRTX.US CPRTX 20260626 0 11.3 11.3 11.3 11.3 0 11.2433
CPRX.US Catalyst Pharmaceuticals Inc 20260626 0 31.44 31.5 31.41 31.5 4067100 31.5 up up correct
CPSH.US CPS Technologies Corporation 20260626 0 4.95 5.75 4.85 5.68 1421400 5.68 up up correct
CPSS.US Consumer Portfolio Services Inc 20260626 0 9.5 10 9.34 10 126200 10 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260626 0 13.03 13.115 12.98 13.01 42900 12.8705 down down correct
CRAI.US CRA International Inc 20260626 0 143.12 151.47 143.12 146.14 430000 146.14 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260626 0 8.22 8.77 8.21 8.74 2411500 8.74 up up correct
CRBU.US Caribou Biosciences Inc 20260626 0 1.57 1.73 1.56 1.68 13887980 1.68 up up correct
CRCT.US Cricut Inc 20260626 0 4.42 4.68 4.42 4.63 2228500 4.5252 up up correct
CRDF.US Cardiff Oncology Inc 20260626 0 1.23 1.29 1.21 1.25 6852000 1.25 up up correct
CRDFX.US CRDFX 20260626 0 22.24 22.24 22.24 22.24 0 21.6593
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260626 0 22.24 22.24 22.24 22.24 0 21.8062
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260626 0 1 1.06 1 1.04 439800 1.04 up up correct
CRDLX.US CRDLX 20260626 0 22.23 22.23 22.23 22.23 0 21.8242
CRDTX.US Griffin Inst Access Credit Fund CL A 20260626 0 22.25 22.25 22.25 22.25 0 21.829
CREDX.US CREDX 20260626 0 7.99 7.99 7.99 7.99 0 7.93
CREG.US China Recycling Energy Corporation 20260626 0 2.17 2.24 2 2.22 89200 2.22 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260626 0 10.98 11.35 10.98 11.18 161600 11.18 up up correct
CREX.US Creative Realities Inc 20260626 0 3.97 4.14 3.96 4.1 69400 4.1 up up correct
CRIS.US Curis Inc 20260626 0 0.21 0.38 0.21 0.32 5491620 6.4 up up correct
CRKN.US Crown ElectroKinetics Corp 20260626 0 0.001 0.001 0.001 0.001 0 0.001
CRMD.US CorMedix Inc 20260626 0 7.73 7.97 7.59 7.85 4576800 7.85 up up correct
CRMT.US America's Car 20260626 0 3.42 3.55 2.28 2.6 3549400 2.6 down up incorrect
CRNC.US Cerence Inc 20260626 0 9.88 10.64 9.76 10.61 1484400 10.61 up down incorrect
CRNT.US Ceragon Networks Ltd 20260626 0 2.33 2.37 2.3 2.36 576467 2.36 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260626 0 35.52 36.91 35.11 36.7 5046200 36.7 up down incorrect
CRON.US Cronos Group Inc 20260626 0 2.73 2.825 2.72 2.81 1328400 2.81 up down incorrect
CROX.US Crocs Inc 20260626 0 121.28 127.99 121 127.76 1906200 127.76 up down incorrect
CRSP.US CRISPR Therapeutics AG 20260626 0 53.7 56.15 53.31 54.92 3392900 54.92 up down incorrect
CRSR.US Corsair Gaming Inc 20260626 0 8.58 8.65 8.195 8.61 3460100 8.61 up down incorrect
CRTD.US Creatd Inc 20260626 0 5.363 5.475 5.25 5.25 2332 5.25 down up incorrect
CRTO.US Criteo S.A 20260626 0 17.48 18.125 17.43 17.66 231500 17.66 up up correct
CRUS.US Cirrus Logic Inc 20260626 0 150.7 151.13 145.46 146.5 1006200 146.5 down down correct
CRVL.US CorVel Corporation 20260626 0 61.88 63.86 61.88 62.99 639800 62.99 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260626 0 12.91 13.53 12.89 13.49 3430300 13.49 up up correct
CRWD.US CrowdStrike Holdings Inc 20260626 0 686.2 704.84 673.61 701.09 13329052 175.2725 up up correct
CRWS.US Crown Crafts Inc 20260626 0 2.9 2.9 2.78 2.82 84200 2.82 down up incorrect
CSBR.US Champions Oncology Inc 20260626 0 6.01 6.63 6.01 6.63 15500 6.63 up down incorrect
CSCO.US Cisco Systems Inc 20260626 0 117.18 117.18 112.86 113.77 51641400 113.346 down up incorrect
CSGP.US CoStar Group Inc 20260626 0 28.9 30.52 28.84 30.25 8813800 30.25 up up correct
CSIQ.US Canadian Solar Inc 20260626 0 15.41 15.77 15.13 15.39 8360700 15.39 down down correct
CSPI.US CSP Inc 20260626 0 8.84 8.84 8.03 8.05 742300 8.05 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260626 0 20.11 20.2 20.01 20.04 189619 19.9084 down down correct
CSTE.US Caesarstone Ltd 20260626 0 1.92 2.14 1.91 2.09 262067 2.09 up up correct
CSTL.US Castle Biosciences Inc 20260626 0 22.67 24.343 22.67 24.3 1043800 24.3 up up correct
CSWC.US Capital Southwest Corporation 20260626 0 23.22 23.38 22.89 23.15 1358300 22.9627 down down correct
CSX.US CSX Corporation 20260626 0 47.8 47.94 47.19 47.66 19419600 47.66 down down correct
CTAS.US Cintas Corporation 20260626 0 170.42 172.45 170.28 171.9 2941800 171.9 up up correct
CTBI.US Community Trust Bancorp Inc 20260626 0 71.75 73.22 71.08 72.36 501800 72.36 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260626 0 4.49 4.63 4.42 4.48 3416627 4.48 down down correct
CTMX.US CytomX Therapeutics Inc 20260626 0 3.27 3.48 3.23 3.4 28894600 3.4 up up correct
CTRE.US CareTrust REIT Inc 20260626 0 40.16 40.9 39.84 40.83 8798300 40.4365 up down incorrect
CTRM.US Castor Maritime Inc 20260626 0 2 2.2 2 2.12 98800 2.12 up up correct
CTRN.US Citi Trends Inc 20260626 0 55.29 59.22 55.29 59.12 619100 59.12 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260626 0 39.21 40.63 39.11 40.03 14052200 40.03 up up correct
CTSO.US Cytosorbents Corporation 20260626 0 0.47 0.496 0.362 0.362 329600 0.362 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260626 0 0.54 0.565 0.54 0.54 122900 0.54
CUE.US Cue Biopharma Inc 20260626 0 25.76 26.75 24.6 25.39 82634 25.39 down down correct
CUEN.US Cuentas Inc 20260626 0 0.3175 0.3175 0.25 0.3175 831 0.3175
CURI.US CuriosityStream Inc 20260626 0 2.41 2.6 2.41 2.56 979200 2.56 up up correct
CVBF.US CVB Financial Corp 20260626 0 22.51 22.56 22.27 22.46 3843900 22.2574 down down correct
CVCO.US Cavco Industries Inc 20260626 0 604.38 620.04 600.61 618.3 248600 618.3 up up correct
CVGI.US Commercial Vehicle Group Inc 20260626 0 4.71 4.94 4.5 4.51 5403400 4.51 down down correct
CVLG.US Covenant Logistics Group Inc 20260626 0 44 45.05 43.61 45.01 569300 45.01 up up correct
CVLT.US Commvault Systems Inc 20260626 0 134.75 141.69 133.98 140.04 2006000 140.04 up up correct
CVRX.US CVRx Inc. Common Stock 20260626 0 5.25 5.9 5.25 5.86 791400 5.86 up up correct
CVV.US CVD Equipment Corporation 20260626 0 6.51 6.71 6.21 6.52 106500 6.52 up down incorrect
CWBC.US Community West Bancshares 20260626 0 26.67 27.41 26.46 26.9 1570900 26.9 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20260626 0 29.2 29.58 29.0728 29.49 417312 29.35 up up correct
CWST.US Casella Waste Systems Inc 20260626 0 93.14 95.61 93.02 94.35 2555400 94.35 up up correct
CXDO.US Crexendo Inc 20260626 0 6.84 7.41 6.83 7.23 1162000 7.23 up up correct
CYAN.US Cyanotech Corporation 20260626 0 0.52 0.52 0.52 0.52 0 0.52
CYCN.US Cyclerion Therapeutics Inc 20260626 0 3.14 3.38 3.14 3.38 27900 3.38 up up correct
CYPS.US Cyclo3pss Corporation 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260626 0 15.71 16.08 15.53 16 1731100 16 up down incorrect
CYTK.US Cytokinetics Incorporated 20260626 0 80.8 84.55 80.04 82.19 7164200 82.19 up up correct
CZNC.US Citizens & Northern Corporation 20260626 0 22.49 23.84 22.49 23.49 462600 23.49 up up correct
CZR.US Caesars Entertainment Inc 20260626 0 30.4 30.48 30.105 30.19 5007700 30.19 down down correct
CZWI.US Citizens Community Bancorp Inc 20260626 0 22.96 24.05 22.8 23.54 369900 23.54 up up correct
DAKT.US Daktronics Inc 20260626 0 19.21 19.57 18.98 19.53 1928600 19.53 up up correct
DARE.US Daré Bioscience Inc 20260626 0 2 2.095 1.98 2.09 109700 2.09 up up correct
DBGI.US Digital Brands Group Inc 20260626 0 0.0173 0.0185 0.017 0.0178 428900 0.711 up up correct
DBVT.US DBV Technologies S.A 20260626 0 15.68 16.48 15.62 16.01 208800 16.01 up up correct
DBX.US Dropbox Inc 20260626 0 25.14 26.685 25.14 26.64 5701200 26.64 up up correct
DCBO.US Docebo Inc 20260626 0 16.76 17.7 16.76 17.52 81525 17.52 up up correct
DCGO.US DocGo Inc 20260626 0 0.46 0.514 0.451 0.49 10904400 0.49 up up correct
DCOM.US Dime Community Bancshares Inc 20260626 0 40 40.99 39.38 40.59 1680400 40.3435 up up correct
DCTH.US Delcath Systems Inc 20260626 0 12.32 12.98 12.22 12.94 1410300 12.94 up up correct
DDOG.US Datadog Inc 20260626 0 224.94 242.04 223.68 239.77 9628000 239.77 up down incorrect
DFH.US Dream Finders Homes Inc 20260626 0 16.8 17.25 16.77 17.2 897436 17.2 up up correct
DGICA.US Donegal Group Inc 20260626 0 18.2 19 18.15 18.71 819900 18.71 up up correct
DGICB.US Donegal Group Inc 20260626 0 23.69 24 22.215 24 392 24 up up correct
DGII.US Digi International Inc 20260626 0 68.38 71.55 67.46 70.55 1637200 70.55 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260626 0 0.64 0.679 0.62 0.66 4199200 0.66 up up correct
DHC.US Diversified Healthcare Trust 20260626 0 9.41 9.63 9.32 9.49 5361900 9.4796 up up correct
DHCNI.US DHCNI 20260626 0 17.78 17.92 17.47 17.85 27300 17.5065 up up correct
DHCNL.US Diversified Healthcare Trust 20260626 0 18.5039 18.5039 18.02 18.2 29112 18.2 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260626 0 4.59 5.24 4.57 5.23 2953400 5.23 up up correct
DIOD.US Diodes Incorporated 20260626 0 109.07 109.13 101.17 104.14 2875700 104.14 down down correct
DJCO.US Daily Journal Corporation 20260626 0 550.44 575.99 550.44 574.44 76300 574.44 up up correct
DKNG.US DraftKings Inc 20260626 0 23.7 25.74 23.32 25.7 16724400 25.7 up up correct
DLHC.US DLH Holdings Corp 20260626 0 5.56 5.56 5.12 5.26 208300 5.26 down down correct
DLO.US DLocal Limited Class A Common Shares 20260626 0 12.28 12.735 12.21 12.69 13823830 12.69 up up correct
DLPN.US Dolphin Entertainment Inc 20260626 0 1.14 1.14 1.13 1.14 2700 1.14
DLTH.US Duluth Holdings Inc 20260626 0 4.34 4.4 4.16 4.23 152500 4.23 down up incorrect
DLTR.US Dollar Tree Inc 20260626 0 120.23 124.67 119.8 123.87 5073600 123.87 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20260626 0 6.28 6.75 6.02 6.55 962900 6.55 up up correct
DMLP.US Dorchester Minerals L.P 20260626 0 25.5 26.32 25.5 25.63 48026 25.63 up up correct
DMRC.US Digimarc Corporation 20260626 0 7.15 7.68 7.085 7.68 385255 7.68 up up correct
DNLI.US Denali Therapeutics Inc 20260626 0 24.78 25.7 24.65 25.57 6526900 25.57 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260626 0 3.51 3.598 3.49 3.54 3133900 3.54 up up correct
DOCU.US DocuSign Inc 20260626 0 42.9 45.33 42.9 45.21 8406100 45.21 up up correct
DOGZ.US Dogness (International) Corporation 20260626 0 1.1 1.13 1.09 1.13 17700 1.13 up up correct
DOMO.US Domo Inc 20260626 0 2.57 3.018 2.57 2.94 5384800 2.94 up up correct
DORM.US Dorman Products Inc 20260626 0 134.37 135.99 132.61 134.69 1071000 134.69 up down incorrect
DOX.US Amdocs Limited 20260626 0 50.25 52.01 50 51.97 3282400 51.3952 up up correct
DOYU.US DouYu International Holdings Limited 20260626 0 4.52 4.63 4.48 4.59 49800 4.59 up up correct
DPRO.US Draganfly Inc. Common Shares 20260626 0 4.95 5.11 4.885 5.02 801579 5.02 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260626 0 15.38 16.533 15.38 16.533 4100 15.8359 up up correct
DRIO.US DarioHealth Corp 20260626 0 6.06 7.03 6.06 7.03 43477 7.03 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260626 0 1.18 1.33 1.18 1.29 263600 1.29 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260626 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260626 0 13.45 14.09 13.45 14.07 2323400 14.07 up down incorrect
DSAC.US Duddell Street Acquisition Corp 20260626 0 10.05 10.12 10.05 10.12 1300 10.12 up down incorrect
DSGN.US Design Therapeutics Inc 20260626 0 13.44 13.67 13.032 13.35 2909300 13.35 down down correct
DSGX.US The Descartes Systems Group Inc 20260626 0 66.74 70.7 66.74 70.53 804700 70.53 up up correct
DSP.US Viant Technology Inc 20260626 0 11 11.91 10.98 11.79 640790 11.79 up up correct
DSWL.US Deswell Industries Inc 20260626 0 3.68 3.83 3.67 3.77 9400 3.4778 up up correct
DTIL.US Precision BioSciences Inc 20260626 0 6.73 7.6 6.73 7.29 3340800 7.29 up up correct
DTSS.US Datasea Inc 20260626 0 0.75 0.79 0.7 0.7521 61375 0.7521 up up correct
DTST.US Data Storage Corporation 20260626 0 3.37 3.6 3.35 3.35 18400 3.35 down down correct
DUO.US Fangdd Network Group Ltd 20260626 0 0.65 0.686 0.65 0.666 69800 0.666 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260626 0 120.2 125 118.52 121.49 2306800 121.49 up down incorrect
DUOT.US Duos Technologies Group Inc 20260626 0 10.404 11.52 10.404 11.46 3792011 11.46 up down incorrect
DWSN.US Dawson Geophysical Company 20260626 0 4.83 5.33 4.79 5.33 232600 5.33 up up correct
DXCM.US DexCom Inc 20260626 0 68.44 70.38 68.28 70.14 6872400 70.14 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260626 0 0.66 0.67 0.62 0.66 111500 0.66
DXPE.US DXP Enterprises Inc 20260626 0 166 166.33 160.54 163.36 428600 163.36 down down correct
DXYN.US The Dixie Group Inc 20260626 0 0.4 0.4 0.3552 0.3552 4285 0.3552 down down correct
DYAI.US Dyadic International Inc 20260626 0 0.77 0.85 0.74 0.8 395400 0.8 up up correct
DYN.US Dyne Therapeutics Inc 20260626 0 20.96 21.62 20.42 20.94 5436300 20.94 down down correct
EA.US Electronic Arts Inc 20260626 0 204.99 205.69 204.84 205.25 3121700 205.25 up down incorrect
EBAY.US eBay Inc 20260626 0 107.66 109.52 107.2 107.87 5497200 107.87 up up correct
EBC.US Eastern Bankshares Inc 20260626 0 21.83 22.21 21.8 22.09 7067000 22.09 up up correct
EBET.US Esports Technologies Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260626 0 23.41 24.15 23.04 23.88 450300 23.88 up up correct
EBON.US Ebang International Holdings Inc 20260626 0 2.14 2.371 1.71 1.84 23500 1.84 down down correct
ECHO.US Echo Global Logistics Inc 20260626 0 94.9 100.2 94.62 97.3 24495300 97.3 up down incorrect
ECOR.US electroCore Inc 20260626 0 6.98 8.07 6.89 7.84 64500 7.84 up up correct
ECPG.US Encore Capital Group Inc 20260626 0 87.42 90.74 87.01 90.62 665800 90.62 up up correct
EDAP.US EDAP TMS S.A 20260626 0 5 5.1591 4.84 5.1 22345 5.1 up up correct
EDIT.US Editas Medicine Inc 20260626 0 2.76 2.935 2.72 2.85 6394400 2.85 up up correct
EDRY.US EuroDry Ltd 20260626 0 22.63 23.34 22 22.01 29583 22.01 down down correct
EDSA.US Edesa Biotech Inc 20260626 0 7.32 8.46 7.32 8.19 67800 8.19 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260626 0 0.99 0.99 0.95 0.983 1900 0.983 down down correct
EDUC.US Educational Development Corporation 20260626 0 1.52 1.58 1.5 1.54 9400 1.54 up up correct
EEFT.US Euronet Worldwide Inc 20260626 0 67.06 70.64 66.75 70.43 919600 70.43 up up correct
EEIQ.US Elite Education Group International Limited 20260626 0 3.07 3.07 3 3.01 6700 3.01 down down correct
EFOI.US Energy Focus Inc 20260626 0 2.84 3 2.84 2.96 15442 2.96 up up correct
EFSC.US Enterprise Financial Services Corp 20260626 0 65.87 67.53 65.75 66.86 1176800 66.86 up up correct
EFTR.US Effector Therapeutics Inc 20260626 0 0.0006 0.0006 0.0002 0.0006 17971 0.0006
EGAN.US eGain Corporation 20260626 0 6.09 6.51 6.09 6.48 582405 6.48 up up correct
EGBN.US Eagle Bancorp Inc 20260626 0 28.53 29.29 28.45 29.13 1259300 29.13 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260626 0 30.54 30.54 30.5333 30.5333 298 30.3823 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260626 0 0.585 0.67 0.585 0.67 1500 0.67 up up correct
EH.US EHang Holdings Limited 20260626 0 6.09 6.26 6.03 6.13 1070500 6.13 up up correct
EHTH.US eHealth Inc 20260626 0 1.58 1.625 1.51 1.52 3108377 1.52 down down correct
EIOAX.US EIOAX 20260626 0 8.33 8.33 8.33 8.33 0 8.0244
EIOMX.US EIOMX 20260626 0 8.21 8.21 8.21 8.21 0 7.898
EJH.US E 20260626 0 1.54 1.75 1.45 1.65 8003 1.65 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260626 0 3.63 4.1 3.62 3.78 6115500 3.78 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260626 0 10.62 12.91 10.11 12.05 28300 12.05 up down incorrect
ELSE.US Electro 20260626 0 7.69 7.69 7.65 7.65 7300 7.65 down up incorrect
ELTK.US Eltek Ltd 20260626 0 9.62 9.62 9.1 9.3 600 9.3 down up incorrect
ELYS.US Elys Game Technology Corp 20260626 0 0.0001 0.0001 0.0001 0.0001 105 0.0001
EML.US The Eastern Company 20260626 0 23.75 24.49 23.27 24.34 635700 24.34 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260626 0 0.581 0.6 0.555 0.57 14547 8.55 down down correct
ENPH.US Enphase Energy Inc 20260626 0 46.18 48.6 46.01 47.58 8118100 47.58 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260626 0 0.283 0.327 0.279 0.301 2243200 0.301 up up correct
ENSG.US The Ensign Group Inc 20260626 0 165.95 166.84 160.4 163.05 8088000 162.983 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260626 0 13.51 14.25 13.43 14 938109 14 up up correct
ENTG.US Entegris Inc 20260626 0 167.86 169 156.72 161.43 4976300 161.43 down down correct
ENTX.US Entera Bio Ltd 20260626 0 1.39 1.69 1.38 1.63 417560 1.63 up up correct
ENVB.US Enveric Biosciences Inc 20260626 0 1.31 1.46 1.27 1.415 213400 1.415 up up correct
ENVX.US Enovix Corporation 20260626 0 5.88 6.075 5.77 5.95 8172200 5.95 up up correct
EOLS.US Evolus Inc 20260626 0 7.15 7.32 6.96 7.13 2075300 7.13 down down correct
EOSE.US Eos Energy Enterprises Inc 20260626 0 5.91 6.105 5.73 5.93 21692600 5.93 up up correct
EPSN.US Epsilon Energy Ltd 20260626 0 5.23 5.4453 5.23 5.42 479526 5.42 up up correct
EQ.US Equillium Inc 20260626 0 2.96 3.08 2.91 3.05 417600 3.05 up up correct
EQBK.US Equity Bancshares Inc 20260626 0 48.41 49.61 48.41 49.61 634100 49.4282 up up correct
EQIX.US Equinix Inc. (REIT) 20260626 0 1081.24 1094.87 1071.9301 1091.3 762300 1091.3 up up correct
ERAS.US Erasca Inc. Common Stock 20260626 0 14.92 16.26 14.715 16.01 18335400 16.01 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260626 0 11 11.04 10.89 10.96 7455500 10.96 down down correct
ERIE.US Erie Indemnity Company 20260626 0 230.59 240.38 230.59 238.71 310800 237.3518 up up correct
ERII.US Energy Recovery Inc 20260626 0 8.7 9.05 8.68 8.82 1590600 8.82 up up correct
ESCA.US Escalade Incorporated 20260626 0 18.55 19.39 18.305 19.28 182571 19.1257 up up correct
ESEA.US Euroseas Ltd 20260626 0 67.51 68.41 65.81 66.35 48767 66.35 down down correct
ESLT.US Elbit Systems Ltd 20260626 0 719 731.85 710 715.72 96200 715.72 down down correct
ESPR.US Esperion Therapeutics Inc 20260626 0 3.15 3.17 3.15 3.17 13995100 3.17 up up correct
ESQ.US Esquire Financial Holdings Inc 20260626 0 116.68 119.81 114.9 118.47 209100 118.47 up up correct
ESSC.US East Stone Acquisition Corporation 20260626 0 31.285 31.404 31.24 31.404 1300 31.328 up up correct
ESTA.US Establishment Labs Holdings Inc 20260626 0 88.93 90.5 87.69 88.38 5278900 88.38 down down correct
ETON.US Eton Pharmaceuticals Inc 20260626 0 34.93 35.99 34.65 35.7 1003500 35.7 up up correct
ETSY.US Etsy Inc 20260626 0 77.3 78.875 76.7109 78.04 3773739 78.04 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260626 0 8.63 9.54 8.63 9.31 359100 9.31 up up correct
EVER.US EverQuote Inc 20260626 0 21.645 23.8 21.6 23.2 2639300 23.2 up up correct
EVFM.US Evofem Biosciences Inc 20260626 0 0.009 0.009 0.008 0.008 278300 0.008 down down correct
EVGN.US Evogene Ltd 20260626 0 0.38 0.4 0.37 0.39 307400 0.39 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260626 0 1.755 1.775 1.71 1.76 7424900 1.76 up up correct
EVGOW.US EVgo Equity Warrants 20260626 0 0.01 0.011 0.005 0.005 1274200 0.005 down down correct
EVLO.US Evelo Biosciences Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260626 0 5.2 5.46 5.165 5.44 5716400 5.44 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260626 0 0.0199 0.0199 0.0199 0.0199 198 0.0199
EVOL.US Evolving Systems Inc 20260626 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260626 0 130.69 130.78 128.94 129.47 1429900 129.47 down down correct
EWTX.US Edgewise Therapeutics Inc 20260626 0 41.08 42.81 40.31 41.46 2810700 41.46 up up correct
EXC.US Exelon Corporation 20260626 0 47.24 47.45 47.04 47.4 15024500 47.4 up up correct
EXEL.US Exelixis Inc 20260626 0 53.45 55.15 53.08 54.77 6931500 54.77 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260626 0 1.39 1.63 1.39 1.62 6925300 1.62 up up correct
EXLS.US ExlService Holdings Inc 20260626 0 25.25 26.13 25.22 26 11180800 26 up up correct
EXPD.US Expeditors International of Washington Inc 20260626 0 161.71 162.49 160 160.73 1030500 160.73 down down correct
EXPE.US Expedia Group Inc 20260626 0 250.12 264.79 249.28 262.8 2154200 262.8 up up correct
EXPO.US Exponent Inc 20260626 0 57.9 61.11 57.9 60.83 1264800 60.83 up up correct
EXTR.US Extreme Networks Inc 20260626 0 30.57 32.055 29.7 31.74 7147629 31.74 up up correct
EYE.US National Vision Holdings Inc 20260626 0 18.04 19.1 17.745 18.86 3524000 18.86 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260626 0 35.445 35.445 35.445 35.445 25 35.3088
EYES.US Second Sight Medical Products Inc 20260626 0 24.58 24.83 24.55 24.83 800 24.83 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260626 0 13.71 14.07 13.52 13.66 3554600 13.66 down down correct
EZGO.US EZGO Technologies Ltd 20260626 0 1.34 1.38 1.28 1.32 57600 1.32 down up incorrect
EZPW.US EZCORP Inc 20260626 0 33.23 33.57 32.38 32.52 1322600 32.52 down down correct
FA.US First Advantage Corporation Common Stock 20260626 0 16.63 17.87 16.63 17.82 3809450 17.82 up up correct
FAMI.US Farmmi Inc 20260626 0 1.23 1.37 1.05 1.22 855100 1.22 down down correct
FANG.US Diamondback Energy Inc 20260626 0 180.74 183.22 179.36 179.91 3402100 179.91 down down correct
FAST.US Fastenal Company 20260626 0 47.15 47.57 46.72 47.1 14683000 47.1 down down correct
FATE.US Fate Therapeutics Inc 20260626 0 1.88 2.11 1.862 2.1 15315690 2.1 up up correct
FB.US Meta Platforms Inc. 20260626 0 43.92 43.92 43.909 43.909 300 43.909 down down correct
FBIO.US Fortress Biotech Inc 20260626 0 3 3.06 2.7 2.76 1103700 2.76 down down correct
FBIOP.US Fortress Biotech Inc 20260626 0 20.06 20.3 20 20.05 6200 20.05 down down correct
FBIZ.US First Business Financial Services Inc 20260626 0 63.22 63.88 61.91 63.81 223900 63.81 up up correct
FBNC.US First Bancorp 20260626 0 62.92 63.67 62.51 63.53 1033872 63.2919 up up correct
FBRT.US PE 20260626 0 19.6 19.6899 19.49 19.5 16155 19.0344 down down correct
FBRX.US Forte Biosciences Inc 20260626 0 18.77 21.53 18.405 21.03 3079400 21.03 up up correct
FCAP.US First Capital Inc 20260626 0 63.73 66.11 61.99 66.11 61800 66.11 up up correct
FCBC.US First Community Bankshares Inc 20260626 0 44.52 45.78 44.12 45.15 397200 45.15 up up correct
FCCO.US First Community Corporation 20260626 0 32.29 34.01 31.92 33.13 601000 33.13 up up correct
FCEL.US FuelCell Energy Inc 20260626 0 20.17 25.5 19.33 24 27123800 24 up up correct
FCFS.US FirstCash Inc 20260626 0 216.75 217.3 210.36 212.45 1262000 212.45 down down correct
FCNCA.US First Citizens BancShares Inc 20260626 0 2097.53 2099 2060.3899 2078.9299 139500 2078.9299 down down correct
FCNCP.US First Citizens BancShares Inc 20260626 0 19.81 19.95 19.81 19.855 28000 19.855 up up correct
FCREX.US FCREX 20260626 0 11.82 11.82 11.82 11.82 0 11.7339
FCRIX.US FCRIX 20260626 0 11.86 11.86 11.86 11.86 0 11.7709
FCRUX.US FCRUX 20260626 0 11.79 11.79 11.79 11.79 0 11.708
FCUV.US Focus Universal Inc. Common Stock 20260626 0 3.8 4.47 3.8 4.37 486002 4.37 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260626 0 50.52 52 50.41 52 76300 52 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260626 0 11.49 12.04 10.85 11.6 2021400 11.6 up up correct
FDUS.US Fidus Investment Corporation 20260626 0 18.43 18.79 18.4 18.78 430700 18.78 up up correct
FECAX.US FECAX 20260626 0 22.07 22.07 22.07 22.07 0 21.9097
FEIM.US Frequency Electronics Inc 20260626 0 61.74 64 60.43 62.52 341100 62.52 up up correct
FELE.US Franklin Electric Co. Inc 20260626 0 108.88 108.88 107.46 107.89 823400 107.89 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260626 0 3.63 3.93 3.56 3.8 52600 3.8 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20260626 0 10.56 11.06 10.435 11.02 1123333 11.02 up down incorrect
FFBC.US First Financial Bancorp 20260626 0 33.64 33.98 33.41 33.78 3394400 33.78 up down incorrect
FFBW.US FFBW Inc 20260626 0 16.3 16.3 16.3 16.3 0 16.3
FFIN.US First Financial Bankshares Inc 20260626 0 35.14 35.42 34.95 35.24 4501200 35.24 up up correct
FFIV.US F5 Networks Inc 20260626 0 386.23 395.96 382.01 394.53 804300 394.53 up up correct
FGBI.US First Guaranty Bancshares Inc 20260626 0 9.8525 10.9799 9.615 10.72 810400 10.72 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260626 0 19.9 19.903 19.69 19.7 800 19.7 down down correct
FHB.US First Hawaiian Inc 20260626 0 28.541 29.63 28.541 29.55 2756200 29.55 up up correct
FHN.US PF 20260626 0 17.14 17.15 17.03 17.07 3109 17.07 down down correct
FHTX.US Foghorn Therapeutics Inc 20260626 0 4.01 4.29 3.98 4.22 1225336 4.22 up up correct
FIBK.US First Interstate BancSystem Inc 20260626 0 38.51 38.75 38.26 38.63 2415000 38.63 up up correct
FINW.US FinWise Bancorp Common Stock 20260626 0 14.55 15.45 14.55 15.42 254025 15.42 up up correct
FISI.US Financial Institutions Inc 20260626 0 38.7 39.27 38.04 38.93 927700 38.93 up up correct
FISV.US Fiserv Inc 20260626 0 47.57 49.56 47.57 49.45 18520100 49.45 up up correct
FITB.US Fifth Third Bancorp 20260626 0 56.5 56.77 55.97 56.31 10038400 55.9133 down down correct
FITBI.US Fifth Third Bancorp 20260626 0 25.18 25.27 25.15 25.27 69011 25.27 up up correct
FITBO.US Fifth Third Bancorp 20260626 0 18.09 18.09 17.9118 18.06 39270 18.06 down down correct
FITBP.US Fifth Third Bancorp 20260626 0 23.35 23.5 23.2 23.275 9189 23.275 down down correct
FIVE.US Five Below Inc 20260626 0 188.57 191.66 185.69 188.37 1387200 188.37 down down correct
FIVN.US Five9 Inc 20260626 0 19.8 21.36 19.79 21.32 4979000 21.32 up up correct
FIZZ.US National Beverage Corp 20260626 0 33.22 33.67 31.77 32.73 1330600 29.5847 down down correct
FKWL.US Franklin Wireless Corp 20260626 0 2.55 2.64 2.5 2.64 24458 2.64 up up correct
FLEX.US Flex Ltd 20260626 0 157.76 159.78 144.72 146.7 10063300 146.7 down down correct
FLGT.US Fulgent Genetics Inc 20260626 0 19.33 20 19.33 19.96 505900 19.96 up up correct
FLL.US Full House Resorts Inc 20260626 0 2.61 2.8 2.61 2.79 142700 2.79 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260626 0 18.92 19.77 18.58 19.27 9059100 19.27 up up correct
FLNT.US Fluent Inc 20260626 0 3.2 3.33 3.06 3.32 28400 3.32 up up correct
FLUX.US Flux Power Holdings Inc 20260626 0 0.785 0.826 0.775 0.775 38300 0.775 down down correct
FLWS.US 1 20260626 0 3.51 3.72 3.46 3.56 390300 3.56 up up correct
FLXN.US Flexion Therapeutics Inc 20260626 0 25.03 25.09 25.03 25.0501 3329 24.8263 up up correct
FLXS.US Flexsteel Industries Inc 20260626 0 68.82 74.9 67.99 72.91 122742 72.91 up up correct
FLYW.US Flywire Corporation 20260626 0 16.765 17.7 16.7 17.54 5365900 17.54 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260626 0 29.76 30.9 29.52 30.47 475631 30.2359 up up correct
FMBH.US First Mid Bancshares Inc 20260626 0 47.69 48.37 47.39 48.13 922520 48.13 up up correct
FMNB.US Farmers National Banc Corp 20260626 0 14.57 14.84 14.54 14.77 2248300 14.77 up up correct
FNKO.US Funko Inc 20260626 0 5.66 5.9 5.555 5.8 1296300 5.8 up up correct
FNLC.US The First Bancorp Inc 20260626 0 34.07 35.74 34.01 35.51 242800 35.1265 up up correct
FNWB.US First Northwest Bancorp 20260626 0 10.4 10.6184 10.4 10.5 29004 10.5 up up correct
FNWD.US Finward Bancorp Common Stock 20260626 0 34.33 35.55 34 34.07 358500 34.07 down down correct
FORA.US Forian Inc 20260626 0 2.58 2.6 2.58 2.58 1904 2.58
FORM.US FormFactor Inc 20260626 0 140.21 141.74 129.03 130.74 10977800 130.74 down up incorrect
FORR.US Forrester Research Inc 20260626 0 7.24 7.95 7.24 7.81 1467200 7.81 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20260626 0 106.5 106.5 106.5 106.5 428 106.5
FOSL.US Fossil Group Inc 20260626 0 4.18 4.42 4.17 4.36 6843009 4.36 up up correct
FOX.US Fox Corporation 20260626 0 44.46 46.13 44.15 45.91 4230600 45.91 up up correct
FOXA.US Fox Corporation 20260626 0 48.99 50.54 48.5 50.1 9545100 50.1 up up correct
FOXF.US Fox Factory Holding Corp 20260626 0 18.52 19.25 18.51 18.91 1686100 18.91 up up correct
FRAF.US Franklin Financial Services Corporation 20260626 0 62.45 63.98 61.92 63.21 144500 63.21 up up correct
FRBA.US First Bank 20260626 0 17.19 17.54 17.13 17.49 501500 17.49 up up correct
FRHC.US Freedom Holding Corp 20260626 0 128.01 130.22 126.335 128.82 143800 128.82 up up correct
FRME.US First Merchants Corporation 20260626 0 43.67 44.23 43.29 43.68 1955000 43.68 up up correct
FROG.US JFrog Ltd 20260626 0 78.86 87.99 78.86 87.58 26093700 87.58 up up correct
FROPX.US FROPX 20260626 0 14.35 14.35 14.35 14.35 0 14.35
FRPH.US FRP Holdings Inc 20260626 0 24.53 25.5 24.53 25.38 322000 25.38 up down incorrect
FRPT.US Freshpet Inc 20260626 0 52.545 57.87 52.545 57.43 2403000 57.43 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260626 0 9.25 9.9 9.25 9.85 44262500 9.85 up up correct
FRST.US Primis Financial Corp 20260626 0 16 16.77 15.98 16.65 1935500 16.65 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260626 0 1.62 1.75 1.62 1.675 41000 1.675 up up correct
FSBC.US Five Star Bancorp 20260626 0 47.7 48.94 47.52 48.44 533540 48.44 up down incorrect
FSBW.US FS Bancorp Inc 20260626 0 42.79 43.33 42.34 43.22 129585 43.22 up up correct
FSEA.US First Seacoast Bancorp 20260626 0 16.93 16.96 16.9 16.93 19815 16.93
FSLR.US First Solar Inc 20260626 0 241.36 249.26 237 239.07 1834400 239.07 down down correct
FSTR.US L.B. Foster Company 20260626 0 44.57 44.93 43.5 44.77 337700 44.77 up up correct
FSV.US FirstService Corporation 20260626 0 137.12 141.21 137.12 140.85 285000 140.5474 up up correct
FTCI.US FTC Solar Inc 20260626 0 4.43 4.81 4.43 4.79 199800 4.79 up up correct
FTDR.US Frontdoor Inc 20260626 0 74.99 75.96 74.02 74.73 1980500 74.73 down down correct
FTEK.US Fuel Tech Inc 20260626 0 1.87 2.1599 1.87 2.15 564129 2.15 up up correct
FTFT.US Future FinTech Group Inc 20260626 0 0.67 0.68 0.65 0.65 6325 2.6 down up incorrect
FTHM.US Fathom Holdings Inc 20260626 0 1.06 1.0999 1.02 1.07 469392 1.07 up down incorrect
FTNT.US Fortinet Inc 20260626 0 150.81 152.77 147.55 151.35 9199700 151.35 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260626 0 8.77 8.77 8.74 8.752 48500 8.725 down down correct
FULC.US Fulcrum Therapeutics Inc 20260626 0 3.61 3.83 3.55 3.8 4934300 3.8 up up correct
FULT.US Fulton Financial Corporation 20260626 0 24.33 24.44 24.14 24.21 4725900 24.0198 down up incorrect
FULTP.US Fulton Financial Corporation 20260626 0 18.16 18.185 18.04 18.15 24400 17.8326 down up incorrect
FUNC.US First United Corporation 20260626 0 43.54 45.98 42.88 45.4 147900 45.1397 up up correct
FUND.US Sprott Focus Trust Inc 20260626 0 9.47 9.62 9.4 9.4 17700 9.4 down down correct
FUSB.US First US Bancshares Inc 20260626 0 16.42 16.75 16.42 16.75 5700 16.75 up up correct
FUTU.US Futu Holdings Limited 20260626 0 96.88 97.53 94.155 96.4 1091700 96.4 down down correct
FVCB.US FVCBankcorp Inc 20260626 0 17.32 17.61 17.1 17.54 574700 17.54 up down incorrect
FWONA.US Formula One Group 20260626 0 82.98 85.67 82.95 84.88 336500 84.88 up up correct
FWONK.US Formula One Group 20260626 0 90.93 92.74 90.39 92.17 3226400 92.17 up up correct
FWRD.US Forward Air Corporation 20260626 0 14.34 15 14.13 14.87 2103700 14.87 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260626 0 12.13 12.785 12.13 12.74 3495900 12.74 up up correct
FXNC.US First National Corporation 20260626 0 30.1 30.56 29.63 30.54 528200 30.54 up up correct
GABC.US German American Bancorp Inc 20260626 0 47.04 48.04 46.715 47.65 1019904 47.65 up up correct
GAIA.US Gaia Inc 20260626 0 2.2 2.38 2.04 2.08 2748900 2.08 down down correct
GAIN.US Gladstone Investment Corporation 20260626 0 14.91 15.2 14.91 15.16 187500 15.0843 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260626 0 23.97 23.97 23.895 23.945 2000 23.6421 down down correct
GALT.US Galectin Therapeutics Inc 20260626 0 4.18 5.03 4.18 4.99 6475700 4.99 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260626 0 2.15 2.25 2.115 2.13 3076865 2.13 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260626 0 0.38 0.409 0.374 0.39 566300 0.39 up up correct
GANX.US Gain Therapeutics Inc 20260626 0 1.72 1.77 1.68 1.75 550488 1.75 up up correct
GASS.US StealthGas Inc 20260626 0 8.12 8.22 7.96 8.16 185630 8.16 up up correct
GBCI.US Glacier Bancorp Inc 20260626 0 50.97 52.09 50.66 52.04 5160900 51.7131 up up correct
GBDC.US Golub Capital BDC Inc 20260626 0 12.41 12.71 12.41 12.59 1483500 12.59 up up correct
GBLI.US Global Indemnity Group LLC 20260626 0 24.61 25.03 24.61 25.03 20200 25.03 up down incorrect
GBNY.US Generations Bancorp NY Inc 20260626 0 15.2 15.2 15.2 15.2 0 15.2
GCBC.US Greene County Bancorp Inc 20260626 0 30.55 32.91 30.2 32.83 301800 32.83 up up correct
GCMG.US GCM Grosvenor Inc 20260626 0 12.27 12.45 12.12 12.34 1738902 12.34 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260626 0 22.05 22.05 22.05 22.05 0 22.05
GDEV.US Nexters Inc. Ordinary Shares 20260626 0 12 12 12 12 1220 12
GDEVW.US Nexters Inc. Warrant 20260626 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260626 0 2.67 2.83 2.64 2.8 1075200 2.8 up up correct
GDS.US GDS Holdings Limited 20260626 0 28.92 29.53 28.6 29.25 1842500 29.25 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260626 0 5.17 5.52 5.14 5.47 5754500 5.47 up up correct
GECC.US Great Elm Capital Corporation 20260626 0 5.71 5.7138 5.51 5.53 29511 5.53 down down correct
GEG.US Great Elm Group Inc 20260626 0 2.24 2.48 2.18 2.43 6800 2.43 up up correct
GENC.US Gencor Industries Inc 20260626 0 14.91 15.34 14.855 15.18 158612 15.18 up up correct
GENE.US Genetic Technologies Limited 20260626 0 1950.4 1966.5 1950.4 1966.5 168 1966.5 up up correct
GEOS.US Geospace Technologies Corporation 20260626 0 6.44 6.8 6.31 6.38 124626 6.38 down down correct
GERN.US Geron Corporation 20260626 0 1.37 1.41 1.28 1.32 36634100 1.32 down down correct
GEVO.US Gevo Inc 20260626 0 1.41 1.49 1.39 1.4 7560000 1.4 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260626 0 0.36 0.4 0.355 0.398 1711400 0.398 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260626 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260626 0 81.685 81.685 78.8 79.78 3610700 79.78 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260626 0 48.78 50.8 48.78 49.97 648100 49.97 up up correct
GH.US Guardant Health Inc 20260626 0 145.61 151.85 144.27 149.22 18771300 149.22 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260626 0 25.08 28.32 25.08 28.22 275400 28.22 up up correct
GIGM.US GigaMedia Limited 20260626 0 1.38 1.42 1.38 1.42 50000 1.42 up up correct
GIII.US G 20260626 0 33.34 34.33 33.2 34.06 1453500 34.06 up up correct
GILD.US Gilead Sciences Inc 20260626 0 125.25 128.7 125 127.88 19908100 127.88 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260626 0 11.57 11.85 11.51 11.81 837000 11.81 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260626 0 0.167 0.172 0.162 0.172 121160 1.72 up down incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260626 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260626 0 24.01 24.01 24.01 24.01 0 24.01
GLAD.US Gladstone Capital Corporation 20260626 0 18.66 19.085 18.65 18.96 129195 18.81 up up correct
GLBE.US Global 20260626 0 34.5 36.64 33.755 36.41 2716800 36.41 up up correct
GLBS.US Globus Maritime Limited 20260626 0 2.9 2.97 2.81 2.87 101800 2.87 down down correct
GLBZ.US Glen Burnie Bancorp 20260626 0 4.52 4.52 4.51 4.52 2730 4.52
GLDD.US Great Lakes Dredge & Dock Corporation 20260626 0 9.63 9.67 9.47 9.58 102813 9.58 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260626 0 0.54 0.574 0.54 0.574 26100 0.574 up down incorrect
GLNG.US Golar LNG Limited 20260626 0 49.82 50.11 49.4 49.76 2294000 49.76 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260626 0 45.16 45.95 45.14 45.88 3274600 45.88 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20260626 0 16.15 16.8 15.86 16.73 624800 16.73 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260626 0 23.5 23.5 23.5 23.5 0 23.5
GLSI.US Greenwich LifeSciences Inc 20260626 0 18.47 20.27 17.9 19.8 298800 19.8 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260626 0 21.66 22.37 20.92 22.29 5919915 22.29 up up correct
GMBL.US Esports Entertainment Group Inc 20260626 0 0.12 0.12 0.12 0.12 0 0.12
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260626 0 0.018 0.018 0.018 0.018 0 0.018
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260626 0 22.84 22.84 22.84 22.84 0 22.84
GNLN.US Greenlane Holdings Inc 20260626 0 2.27 2.5 2.27 2.45 15900 2.45 up up correct
GNPX.US Genprex Inc 20260626 0 0.49 0.52 0.49 0.495 9295 10.89 up up correct
GNSS.US Genasys Inc 20260626 0 1.622 1.69 1.622 1.69 81216 1.69 up up correct
GNTX.US Gentex Corporation 20260626 0 25.5 25.73 25.23 25.65 4529000 25.522 up up correct
GO.US Grocery Outlet Holding Corp 20260626 0 9.61 10.05 9.602 9.92 3613600 9.92 up up correct
GOGL.US Golden Ocean Group Limited 20260626 0 25.21 25.26 24.01 24.01 13200 24.01 down down correct
GOGO.US Gogo Inc 20260626 0 3.09 3.225 3.09 3.18 3361700 3.18 up up correct
GOOD.US Gladstone Commercial Corporation 20260626 0 12.17 12.555 12.12 12.49 1541357 12.3923 up up correct
GOODN.US Gladstone Commercial Corporation 20260626 0 22.08 22.4 22.08 22.4 1700 22.2668 up up correct
GOOG.US Alphabet Inc 20260626 0 340.98 344.12 333.69 334.69 82484600 334.69 down down correct
GOOGL.US Alphabet Inc 20260626 0 342.55 346.36 330.2 337.39 114706300 337.39 down down correct
GOSS.US Gossamer Bio Inc 20260626 0 0.168 0.171 0.151 0.157 38552900 0.157 down down correct
GOVX.US GeoVax Labs Inc 20260626 0 1.25 1.369 1.25 1.32 211300 1.32 up up correct
GP.US GreenPower Motor Company Inc 20260626 0 1.23 1.28 1.2 1.27 151200 1.27 up up correct
GPRE.US Green Plains Inc 20260626 0 14.79 15.26 14.74 15.09 2262943 15.09 up up correct
GPRO.US GoPro Inc 20260626 0 0.768 0.848 0.742 0.749 22272300 0.749 down down correct
GRBK.US Green Brick Partners Inc 20260626 0 80.5 82.5 80.06 80.24 844400 80.24 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20260626 0 1.68 1.85 1.64 1.755 268263 1.755 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260626 0 21.75 21.75 21.75 21.75 200 21.2712
GRFS.US Grifols S.A 20260626 0 7.36 7.49 7.36 7.39 415100 7.2919 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260626 0 24.71 24.71 24.71 24.71 0 24.71
GRIN.US Grindrod Shipping Holdings Ltd 20260626 0 32.84 33.04 32.84 32.877 64000 32.8719 up up correct
GRMN.US Garmin Ltd 20260626 0 233.83 235 228.51 232.51 1630800 232.51 down down correct
GRNQ.US Greenpro Capital Corp 20260626 0 1.56 1.56 1.56 1.56 2000 1.56
GROM.US Grom Social Enterprises Inc. Common Stock 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260626 0 3.11 3.17 3.11 3.14 16800 3.1322 up up correct
GRPN.US Groupon Inc 20260626 0 22.41 23.57 21.08 22.6 3596500 22.6 up up correct
GRTX.US Galera Therapeutics Inc 20260626 0 0.089 0.089 0.0881 0.0881 102 17.62 down down correct
GRVY.US Gravity Co. Ltd 20260626 0 66.2 68.58 65.7 67.29 64600 67.29 up down incorrect
GRWG.US GrowGeneration Corp 20260626 0 1.31 1.385 1.295 1.38 523485 1.38 up down incorrect
GSBC.US Great Southern Bancorp Inc 20260626 0 76.9 79.29 76.8 79.05 248334 78.62 up down incorrect
GSHD.US Goosehead Insurance Inc 20260626 0 44.155 47.675 44.07 46.87 1027100 46.87 up down incorrect
GSIT.US GSI Technology Inc 20260626 0 6.59 6.96 6.59 6.84 5032500 6.84 up down incorrect
GSM.US Ferroglobe PLC 20260626 0 3.37 3.45 3.23 3.33 3839800 3.33 down down correct
GSRDX.US GSRDX 20260626 0 7.57 7.57 7.57 7.57 0 7.4891
GSREX.US GSREX 20260626 0 7.56 7.56 7.56 7.56 0 7.56
GSRHX.US GSRHX 20260626 0 8.06 8.06 8.06 8.06 0 8.06
GSRJX.US GSRJX 20260626 0 7.57 7.57 7.57 7.57 0 7.57
GSRQX.US GSRQX 20260626 0 7.74 7.74 7.74 7.74 0 7.74
GT.US The Goodyear Tire & Rubber Company 20260626 0 6.35 6.86 6.35 6.84 18489400 6.84 up up correct
GTBP.US GT Biopharma Inc 20260626 0 0.43 0.46 0.42 0.43 842800 0.43
GTEC.US Greenland Technologies Holding Corporation 20260626 0 0.54 0.57 0.522 0.53 71000 0.53 down down correct
GTIM.US Good Times Restaurants Inc 20260626 0 1.35 1.4 1.35 1.39 13700 1.39 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260626 0 27.95 29.13 27.9 29.07 6467800 29.07 up up correct
GTX.US Garrett Motion Inc 20260626 0 34.61 35.41 33.945 35.11 7884200 35.11 up up correct
GURE.US Gulf Resources Inc 20260626 0 3.63 3.9734 3.54 3.775 31370 3.775 up up correct
GWRS.US Global Water Resources Inc 20260626 0 7.03 7.47 7.03 7.26 701500 7.2353 up up correct
GYRO.US Gyrodyne LLC 20260626 0 6.13 6.13 6.13 6.13 70 6.13
HAFC.US Hanmi Financial Corporation 20260626 0 32.47 32.77 32.165 32.67 656155 32.67 up up correct
HAIN.US The Hain Celestial Group Inc 20260626 0 0.57 0.65 0.53 0.55 10930800 0.55 down down correct
HALL.US Hallmark Financial Services Inc 20260626 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260626 0 72.96 76.32 72.71 74.96 2872400 74.96 up up correct
HAS.US Hasbro Inc 20260626 0 84.93 86.25 84.41 85.33 2659100 85.33 up up correct
HBAN.US Huntington Bancshares Incorporated 20260626 0 18 18 17.71 17.79 23212100 17.79 down down correct
HBANM.US Huntington Bancshares Incorporated 20260626 0 20.6 20.69 20.56 20.69 8200 20.69 up up correct
HBANP.US Huntington Bancshares Incorporated 20260626 0 16.11 16.2 16.11 16.19 48900 15.9126 up up correct
HBCP.US Home Bancorp Inc 20260626 0 67.7 69.4 67.49 69.36 236769 69.36 up up correct
HBIO.US Harvard Bioscience Inc 20260626 0 5.96 6.1 5.96 6.04 7919 6.04 up up correct
HBNC.US Horizon Bancorp Inc 20260626 0 19.88 20.31 19.675 20.29 3684752 20.1315 up up correct
HBT.US HBT Financial Inc 20260626 0 31.52 32.112 31.215 31.75 1113700 31.75 up up correct
HCAT.US Health Catalyst Inc 20260626 0 1.76 1.96 1.75 1.9 9167827 1.9 up up correct
HCKT.US The Hackett Group Inc 20260626 0 10.5 11.4 10.48 11.29 715000 11.29 up up correct
HCM.US HUTCHMED (China) Limited 20260626 0 10.31 10.35 9.98 10.17 48400 10.17 down down correct
HCSG.US Healthcare Services Group Inc 20260626 0 23.62 24.52 23.54 24.31 2346400 24.31 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260626 0 1.99 2.057 1.92 2.04 3687700 2.04 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260626 0 0.946 1.08 0.9 1.03 80217 6.18 up up correct
HDSN.US Hudson Technologies Inc 20260626 0 5.58 5.64 5.44 5.56 754500 5.56 down down correct
HELE.US Helen of Troy Limited 20260626 0 27.83 28.7 27.61 28.38 995800 28.38 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260626 0 0.054 0.054 0.054 0.054 2400 0.054
HEPS.US D 20260626 0 2.9 2.915 2.824 2.9 232800 2.9
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260626 0 20.3 20.99 20.3 20.99 4065 20.99 up up correct
HFFG.US HF Foods Group Inc 20260626 0 1.81 1.85 1.63 1.65 4316600 1.65 down down correct
HFWA.US Heritage Financial Corporation 20260626 0 29.34 29.67 29.21 29.52 1502647 29.52 up up correct
HGBL.US Heritage Global Inc 20260626 0 1.25 1.26 1.22 1.22 148200 1.22 down down correct
HIFS.US Hingham Institution for Savings 20260626 0 301.65 309.82 300.84 308.4 48100 308.4 up up correct
HIHO.US Highway Holdings Limited 20260626 0 0.785 0.921 0.785 0.8751 288985 0.8751 up up correct
HIMX.US Himax Technologies Inc 20260626 0 14.53 14.63 14.16 14.39 2739400 14.1411 down down correct
HITI.US High Tide Inc. Common Shares 20260626 0 2.19 2.285 2.19 2.24 438310 2.24 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260626 0 3.71 4.21 3.6 4.03 73673500 4.03 up up correct
HLIT.US Harmonic Inc 20260626 0 14.52 15.14 14.24 14.9 5872200 14.9 up up correct
HLMN.US Hillman Solutions Corp 20260626 0 8.28 8.53 8.245 8.47 5066000 8.47 up up correct
HLNE.US Hamilton Lane Incorporated 20260626 0 76.33 78.71 75.715 77.77 2829900 77.77 up down incorrect
HNNA.US Hennessy Advisors Inc 20260626 0 9.85 10.32 9.85 10.32 12600 10.32 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260626 0 24.97 24.97 24.97 24.97 500 24.97
HNRG.US Hallador Energy Company 20260626 0 18.14 18.44 17.316 17.53 1227900 17.53 down down correct
HNST.US The Honest Company Inc 20260626 0 3.52 3.64 3.52 3.6 3242400 3.6 up up correct
HOFT.US Hooker Furniture Corporation 20260626 0 16.97 17.41 16.8 17.1 114600 17.1 up up correct
HON.US Honeywell International Inc 20260626 0 229.53 233.66 226.29 232.21 17047627 243.5343 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260626 0 93.215 99.44 93.08 98.69 44936800 98.69 up up correct
HOOK.US HOOKIPA Pharma Inc 20260626 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260626 0 13.56 13.65 13.395 13.59 3559880 13.59 up up correct
HOTH.US Hoth Therapeutics Inc 20260626 0 0.865 0.9554 0.845 0.9508 955037 0.9508 up up correct
HOWL.US Werewolf Therapeutics Inc 20260626 0 0.33 0.362 0.313 0.323 690700 0.323 down down correct
HPK.US HighPeak Energy Inc 20260626 0 6.87 7.03 6.635 6.79 1076700 6.79 down down correct
HQI.US HireQuest Inc 20260626 0 12.39 13.54 12.39 13.44 129800 13.44 up up correct
HQY.US HealthEquity Inc 20260626 0 83.92 88.79 83.73 88.46 2697200 88.46 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260626 0 34.13 35.93 34.13 35.47 1766100 35.47 up up correct
HROW.US Harrow Health Inc 20260626 0 41.3 42.28 40.5 42.07 1524200 42.07 up up correct
HRTX.US Heron Therapeutics Inc 20260626 0 0.405 0.43 0.405 0.43 6428234 0.43 up up correct
HRZN.US Horizon Technology Finance Corporation 20260626 0 4.41 4.45 4.38 4.41 364100 4.3261
HSDT.US Helius Medical Technologies Inc 20260626 0 1.45 1.76 1.45 1.73 444000 1.73 up up correct
HSIC.US Henry Schein Inc 20260626 0 84.06 85.19 83.77 84.95 2350400 84.95 up up correct
HST.US Host Hotels & Resorts Inc 20260626 0 24.93 25.11 24.73 25.06 9549400 24.1348 up up correct
HSTM.US HealthStream Inc 20260626 0 25.7 26.83 25.7 26.73 681800 26.73 up down incorrect
HTHT.US Huazhu Group Limited 20260626 0 41.53 42.48 41.3 42.37 1808800 42.37 up up correct
HTLD.US Heartland Express Inc 20260626 0 15.41 15.58 15.17 15.51 1689200 15.51 up up correct
HTOO.US Fusion Fuel Green PLC 20260626 0 2.58 2.72 2.58 2.61 18900 2.61 up up correct
HUBG.US Hub Group Inc 20260626 0 44.05 44.77 43.45 43.75 1840200 43.75 down down correct
HUDI.US Huadi International Group Co. Ltd 20260626 0 0.8601 0.91 0.8601 0.9098 4115 0.9098 up up correct
HUIZ.US Huize Holding Limited 20260626 0 1.171 1.171 1.04 1.06 19200 1.06 down down correct
HUMA.US Humacyte Inc 20260626 0 0.629 0.797 0.61 0.709 46984500 0.709 up up correct
HUMAW.US Humacyte Inc 20260626 0 0.009 0.0131 0.006 0.0106 76054 0.0106 up up correct
HURC.US Hurco Companies Inc 20260626 0 22.98 23.37 22.12 22.53 58500 22.53 down down correct
HURN.US Huron Consulting Group Inc 20260626 0 92.35 99.66 92.35 98.73 760700 98.73 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260626 0 113.71 123.88 109.51 123.02 11587100 123.02 up up correct
HWBK.US Hawthorn Bancshares Inc 20260626 0 39.52 40.23 38.89 40.23 112000 40.23 up up correct
HWC.US Hancock Whitney Corporation 20260626 0 74.44 74.77 73.92 74.43 1876900 74.43 down down correct
HWCPZ.US HWCPZ 20260626 0 21.99 22.12 21.99 22.12 3600 22.12 up up correct
HWKN.US Hawkins Inc 20260626 0 164.23 169.35 160.02 161.59 506600 161.59 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260626 0 0.838 0.88 0.72 0.792 81900 0.792 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260626 0 22.18 24.18 22.01 23.74 10685400 23.74 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260626 0 18 18.9 18 18.76 2157200 18.76 up up correct
IBCP.US Independent Bank Corporation 20260626 0 35.72 36.35 35.66 36.23 524300 36.23 up down incorrect
IBEX.US IBEX Limited 20260626 0 29.24 30.28 29.2 30.08 262900 30.08 up down incorrect
IBKR.US Interactive Brokers Group Inc 20260626 0 91.45 91.73 89.56 89.82 5910100 89.82 down up incorrect
IBOC.US International Bancshares Corporation 20260626 0 77.52 78.46 76.87 77.82 1700300 77.82 up down incorrect
IBRX.US ImmunityBio Inc 20260626 0 7.74 8.85 7.67 8.71 41198300 8.71 up down incorrect
ICCC.US ImmuCell Corporation 20260626 0 9.99 10.02 9.55 9.79 26900 9.79 down down correct
ICCM.US Icecure Medical 20260626 0 6.515 6.55 5.56 5.96 779500 5.96 down down correct
ICFI.US ICF International Inc 20260626 0 66.79 72.205 66.79 71.51 535136 71.51 up up correct
ICHR.US Ichor Holdings Ltd 20260626 0 89.51 94.39 87.5 94 3424400 94 up up correct
ICLR.US ICON Public Limited Company 20260626 0 158.59 170.51 158.59 169.86 1443200 169.86 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260626 0 1.17 1.21 1.17 1.2 30757 1.2 up up correct
ICUI.US ICU Medical Inc 20260626 0 147.97 151.68 147.7 148.27 902500 148.27 up up correct
IDCC.US InterDigital Inc 20260626 0 269.1 279.8 268.72 275.86 788700 275.1604 up up correct
IDN.US Intellicheck Inc 20260626 0 4.02 4.3756 4.02 4.35 2345483 4.35 up up correct
IDXX.US IDEXX Laboratories Inc 20260626 0 554.09 561.15 547.19 551.5 1314400 551.5 down down correct
IDYA.US IDEAYA Biosciences Inc 20260626 0 36.6 37.02 36.02 36.74 3681100 36.74 up up correct
IEP.US Icahn Enterprises L.P 20260626 0 7.21 7.24 7.16 7.2 1204500 7.2 down down correct
IESC.US IES Holdings Inc 20260626 0 746.11 772.12 704.81 714.9 1400300 714.9 down down correct
IFBD.US Infobird Co. Ltd 20260626 0 0.99 1 0.97 0.98 7937 0.98 down down correct
IFMK.US iFresh Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260626 0 1.88 1.98 1.85 1.92 1345300 1.92 up up correct
IGIC.US International General Insurance Holdings Ltd 20260626 0 25.97 26.944 25.97 26.86 70600 26.86 up up correct
IHRT.US iHeartMedia Inc 20260626 0 4.08 4.42 4.07 4.32 2943683 4.32 up up correct
III.US Information Services Group Inc 20260626 0 4.07 4.23 4.05 4.2 1428100 4.2 up up correct
IIIV.US i3 Verticals Inc 20260626 0 20.2 21.43 20.2 21.29 1524717 21.29 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260626 0 1.565 1.6499 1.47 1.61 3051390 1.61 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260626 0 0.031 0.032 0.02 0.03 22900 0.03 down down correct
IKT.US Inhibikase Therapeutics Inc 20260626 0 1.835 1.93 1.835 1.91 3820300 1.91 up up correct
ILMN.US Illumina Inc 20260626 0 176.07 179.93 173.24 176.55 2196300 176.55 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20260626 0 8.81 9.35 8.78 9.28 2194800 9.1753 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260626 0 10.35 10.35 10.35 10.35 300 10.35
IMCC.US IM Cannabis Corp 20260626 0 0.143 0.148 0.133 0.142 659700 0.142 down down correct
IMCR.US Immunocore Holdings plc 20260626 0 30.73 31.68 30.42 30.88 509947 30.88 up up correct
IMKTA.US Ingles Markets Incorporated 20260626 0 89.25 90.07 88.255 89.39 308306 89.228 up up correct
IMMP.US Immutep Limited 20260626 0 0.39 0.4035 0.381 0.3905 319734 0.3905 up up correct
IMMR.US Immersion Corporation 20260626 0 6.63 7.08 6.63 7.02 1431200 6.9407 up up correct
IMNM.US Immunome Inc 20260626 0 19.45 20.44 19.35 19.96 4334400 19.96 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260626 0 58.81 60.74 58.81 60.54 89300 59.757 up up correct
IMRA.US IMARA Inc 20260626 0 16.68 17.4291 16.68 17.4291 3282 17.4291 up up correct
IMRN.US Immuron Limited 20260626 0 1.06 1.11 1.06 1.1 11800 1.1 up up correct
IMRX.US Immuneering Corporation 20260626 0 4.49 4.78 4.485 4.76 8407500 4.76 up up correct
IMTE.US Integrated Media Technology Limited 20260626 0 0.45 0.491 0.442 0.473 40700 0.473 up up correct
IMTX.US Immatics N.V 20260626 0 9.33 9.73 9.27 9.52 228300 9.52 up up correct
IMUX.US Immunic Inc 20260626 0 14.97 15.84 14.87 15.3 235500 15.3 up up correct
IMVT.US Immunovant Inc 20260626 0 38.01 39.28 37.51 38.85 3718000 38.85 up up correct
IMXI.US International Money Express Inc 20260626 0 14.16 14.25 13.87 14.25 1007500 14.25 up up correct
INAB.US IN8bio Inc. Common Stock 20260626 0 1.36 1.38 1.32 1.36 49700 1.36
INBK.US First Internet Bancorp 20260626 0 27.49 28.08 26.78 27.24 178500 27.181 down down correct
INBKZ.US INBKZ 20260626 0 24.9 24.9 24.9 24.9 0 24.9
INBX.US Inhibrx Inc 20260626 0 93.38 96.081 91 94.81 619800 94.81 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260626 0 1.026 1.07 1.01 1.04 86400 1.04 up up correct
INCY.US Incyte Corporation 20260626 0 109.48 115.56 109.48 113.75 3794900 113.75 up up correct
INDB.US Independent Bank Corp 20260626 0 85.46 85.75 84.46 85.19 1140000 84.55 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260626 0 3.55 3.74 3.48 3.55 10167900 3.55
INDP.US Indaptus Therapeutics Inc 20260626 0 3.72 3.817 3.262 3.41 138100 3.41 down down correct
INGN.US Inogen Inc 20260626 0 6.79 6.98 6.74 6.94 631600 6.94 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260626 0 11.52 11.97 11.1 11.64 34500 11.64 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260626 0 1.58 1.59 1.49 1.54 71300 1.54 down down correct
INMB.US INmune Bio Inc 20260626 0 1.49 1.59 1.42 1.42 3400324 1.42 down down correct
INMD.US InMode Ltd 20260626 0 14.68 14.805 14.37 14.63 1141000 14.63 down down correct
INN.US PF 20260626 0 16.9 17.1 16.71 16.975 4363 16.975 up up correct
INNV.US InnovAge Holding Corp 20260626 0 10.39 10.88 10.39 10.79 1324800 10.79 up up correct
INO.US Inovio Pharmaceuticals Inc 20260626 0 1.08 1.12 1.08 1.1 1194900 1.1 up up correct
INOD.US Innodata Inc 20260626 0 71.99 76 71.53 73.9 2194000 73.9 up up correct
INOV.US Inovalon Holdings Inc 20260626 0 36.46 36.57 36.4 36.431 2600 36.431 down down correct
INSE.US Inspired Entertainment Inc 20260626 0 8.1 8.435 7.925 8.13 668000 8.13 up up correct
INSG.US Inseego Corp 20260626 0 9.71 10.02 9.55 9.79 440300 9.79 up up correct
INSM.US Insmed Incorporated 20260626 0 105.11 108.14 102.59 103.38 6259800 103.38 down down correct
INTA.US Intapp Inc. Common Stock 20260626 0 22.32 25.14 22.32 25.01 2232300 25.01 up up correct
INTC.US Intel Corporation 20260626 0 128.71 131.23 125.5 128.32 99475400 128.32 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260626 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260626 0 44.2 48.5 43.23 46.26 70000 46.26 up up correct
INTU.US Intuit Inc 20260626 0 260.32 271.12 259.38 267.72 10779200 266.5393 up up correct
INTZ.US Intrusion Inc 20260626 0 0.68 0.7112 0.6601 0.6601 74366 0.6601 down down correct
INVA.US Innoviva Inc 20260626 0 23.39 23.85 23.39 23.57 2834700 23.57 up up correct
INVE.US Identiv Inc 20260626 0 2.45 2.67 2.44 2.62 1016600 2.62 up up correct
INVZ.US Innoviz Technologies Ltd 20260626 0 0.559 0.597 0.548 0.572 1468600 0.572 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260626 0 78.8 82.63 78.8 81.18 3828331 81.18 up up correct
IOSP.US Innospec Inc 20260626 0 82.93 83.25 80.65 82.63 658200 82.63 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260626 0 4.22 4.41 4.13 4.25 23715900 4.25 up up correct
IPAR.US Inter Parfums Inc 20260626 0 104.1 108.69 104.1 107.97 830900 107.97 up up correct
IPDN.US Professional Diversity Network Inc 20260626 0 0.555 0.659 0.553 0.659 188351 0.659 up up correct
IPGP.US IPG Photonics Corporation 20260626 0 106.71 108.54 104.75 107.19 719100 107.19 up up correct
IPHA.US Innate Pharma S.A 20260626 0 1.78 1.91 1.757 1.79 10500 1.79 up up correct
IPSC.US Century Therapeutics Inc. 20260626 0 2.28 2.5 2.27 2.32 16996800 2.32 up up correct
IPW.US iPower Inc. 20260626 0 2.1 2.405 2.05 2.1 858000 2.1
IPWR.US Ideal Power Inc 20260626 0 4.845 5.18 4.77 5.13 251700 5.13 up up correct
IQ.US iQIYI Inc 20260626 0 0.96 1.02 0.96 0.986 8568400 0.986 up up correct
IRDM.US Iridium Communications Inc 20260626 0 41.52 44.12 41.39 43.52 3822200 43.52 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260626 0 46.65 48.386 45.05 47.21 50929300 47.21 up up correct
IRIX.US IRIDEX Corporation 20260626 0 1.19 1.2 1.13 1.13 29320 1.13 down up incorrect
IRMD.US IRadimed Corporation 20260626 0 94.19 95.75 92.035 93.96 322740 93.96 down down correct
IRTC.US iRhythm Technologies Inc 20260626 0 116.49 121.89 114.438 118.89 1277400 118.89 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260626 0 3.79 4.17 3.79 4.13 7108527 4.13 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260626 0 2.52 2.7 2.52 2.67 51800 2.67 up up correct
ISRG.US Intuitive Surgical Inc 20260626 0 399.48 409.78 399.29 404.7 3413200 404.7 up up correct
ISSC.US Innovative Solutions and Support Inc 20260626 0 16.75 18.14 16.74 17.89 2266300 17.89 up up correct
ISTR.US Investar Holding Corporation 20260626 0 29.58 30.1 29.39 29.88 565600 29.76 up up correct
ITIC.US Investors Title Company 20260626 0 265.98 276.56 265.22 274.24 104300 274.24 up down incorrect
ITRI.US Itron Inc 20260626 0 82.03 84.41 82.03 83.87 1841800 83.87 up up correct
ITRN.US Ituran Location and Control Ltd 20260626 0 61.6 61.65 60 60.67 121200 60.67 down down correct
IVA.US Inventiva S.A 20260626 0 3.44 3.58 3.35 3.41 1335200 3.41 down up incorrect
IZEA.US IZEA Worldwide Inc 20260626 0 3.41 3.6 3.41 3.6 31500 3.6 up up correct
JACK.US Jack in the Box Inc 20260626 0 12.6 13.94 12.6 13.81 1378700 13.81 up up correct
JAGX.US Jaguar Health Inc 20260626 0 2.71 3.05 2.71 3.01 117300 3.01 up up correct
JAKK.US JAKKS Pacific Inc 20260626 0 23.12 24 22.96 23.9 232000 23.9 up up correct
JAN.US JanOne Inc 20260626 0 28.91 29.09 27.76 28.25 4347300 28.2046 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260626 0 14.74 15.44 14.45 14.94 3702000 14.94 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260626 0 226.2 231.14 226.2 230.02 845900 230.02 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260626 0 275.05 281.41 273.91 280.3 1357500 280.3 up up correct
JBLU.US JetBlue Airways Corporation 20260626 0 5.88 6.02 5.82 6 35149800 6 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260626 0 85.44 87.69 85.44 87.07 302200 87.07 up up correct
JD.US JD.com Inc 20260626 0 24.67 25.45 24.545 25.39 13024000 25.39 up up correct
JFIN.US Jiayin Group Inc 20260626 0 2.99 3.13 2.925 3.01 56500 3.01 up up correct
JFU.US 9F Inc 20260626 0 2.63 2.63 2.6 2.6 1900 2.6 down down correct
JG.US Aurora Mobile Limited 20260626 0 4.07 4.49 3.9 4.4031 5211 4.4031 up up correct
JJSF.US J & J Snack Foods Corp 20260626 0 73.98 76.07 73.46 75.75 794900 75.75 up up correct
JKHY.US Jack Henry & Associates Inc 20260626 0 129.67 135.56 129.67 135 2148900 135 up up correct
JOUT.US Johnson Outdoors Inc 20260626 0 46.17 47.24 45.66 46.77 202100 46.4342 up up correct
JPM.US PM 20260626 0 17.04 17.135 17 17.12 116480 17.12 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20260626 0 4.55 4.57 4.4 4.56 112800 4.56 up up correct
JRVR.US James River Group Holdings Ltd 20260626 0 4.06 4.46 4.06 4.44 1988600 4.44 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260626 0 18.09 18.14 17.86 17.87 14900 17.87 down down correct
JSPR.US Jasper Therapeutics Inc 20260626 0 0.44 0.454 0.34 0.341 1353000 0.341 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260626 0 0.0159 0.0159 0.0101 0.0135 26425 0.0135 down down correct
JVA.US Coffee Holding Co. Inc 20260626 0 3.32 3.37 3.32 3.35 15800 3.35 up up correct
JWEL.US Jowell Global Ltd 20260626 0 2.23 2.32 2.22 2.25 1700 2.25 up up correct
JYNT.US The Joint Corp 20260626 0 9.22 9.28 8.35 8.52 1488900 8.52 down down correct
JZXN.US Jiuzi Holdings Inc 20260626 0 1.22 1.23 1.15 1.15 70100 1.15 down down correct
KALA.US Kala Pharmaceuticals Inc 20260626 0 2.58 2.71 2.46 2.52 31977 2.52 down down correct
KALU.US Kaiser Aluminum Corporation 20260626 0 177.89 187.93 177.11 187.17 1274748 186.372 up up correct
KARO.US Karooooo Ltd 20260626 0 49 50.53 48.0792 49.96 105662 48.8099 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260626 0 0.0284 0.0284 0.0257 0.027 11170 0.027 down down correct
KBNT.US Kubient Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260626 0 8.4 8.595 8.35 8.58 1395700 8.58 up up correct
KDP.US Keurig Dr Pepper Inc 20260626 0 32.67 33.66 32.61 33.4 54796000 33.4 up down incorrect
KE.US Kimball Electronics Inc 20260626 0 24.2 24.53 23.79 24.5 471829 24.5 up up correct
KELYA.US Kelly Services Inc 20260626 0 11.84 12.9 11.71 12.73 1106500 12.73 up up correct
KELYB.US Kelly Services Inc 20260626 0 18.27 18.27 18.27 18.27 1000 18.27
KEQU.US Kewaunee Scientific Corporation 20260626 0 35.4 36.4 35.16 35.82 10500 35.82 up up correct
KFFB.US Kentucky First Federal Bancorp 20260626 0 4.98 5.25 4.865 5.25 12587 5.25 up up correct
KFRC.US Kforce Inc 20260626 0 47.41 49.65 47.3 49.51 356400 49.51 up up correct
KHC.US The Kraft Heinz Company 20260626 0 23.662 24.045 23.55 23.7 14931600 23.7 up up correct
KIDS.US OrthoPediatrics Corp 20260626 0 19.57 20.555 19.54 20.3 542400 20.3 up up correct
KINS.US Kingstone Companies Inc 20260626 0 17.18 18.25 17.0566 18.19 654937 18.19 up up correct
KLAC.US KLA Corporation 20260626 0 246.765 253 243.09 248.64 21394350 248.64 up up correct
KLDO.US Kaleido Biosciences Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260626 0 125.84 129.39 123.5 125.22 3494000 125.22 down down correct
KLTR.US Kaltura Inc. Common Stock 20260626 0 1.28 1.325 1.275 1.29 1940300 1.29 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260626 0 2.21 2.4 2.21 2.4 126900 2.4 up up correct
KMDA.US Kamada Ltd 20260626 0 7.1 7.27 7.05 7.26 65700 7.26 up up correct
KNDI.US Kandi Technologies Group Inc 20260626 0 0.61 0.64 0.61 0.61 93500 0.61
KNSA.US Kiniksa Pharmaceuticals Ltd 20260626 0 57.42 59.77 56.56 59.2 6756100 59.2 up up correct
KNSL.US Kinsale Capital Group Inc 20260626 0 309.6 328.43 309.51 328.43 921200 328.43 up up correct
KOD.US Kodiak Sciences Inc 20260626 0 33.77 36.36 33.68 35.94 2591100 35.94 up down incorrect
KOPN.US Kopin Corporation 20260626 0 3.71 3.92 3.65 3.82 10846000 3.82 up down incorrect
KOSS.US Koss Corporation 20260626 0 3.97 3.99 3.9 3.99 24600 3.99 up up correct
KPLT.US Katapult Holdings Inc 20260626 0 6.35 6.86 6.35 6.86 30700 6.86 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260626 0 2.5 2.55 2.5 2.54 7800 2.54 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260626 0 9.45 10.25 9.43 10.21 3221400 10.21 up up correct
KRBP.US Kiromic BioPharma Inc 20260626 0 22.42 22.635 22.2625 22.2625 1 22.2625 down down correct
KRKR.US 36Kr Holdings Inc 20260626 0 2.54 2.735 2.54 2.735 5100 2.735 up up correct
KRMD.US Repro Med Systems Inc 20260626 0 4.28 4.553 4.27 4.46 819900 4.46 up up correct
KRNT.US Kornit Digital Ltd 20260626 0 15.8 16.08 15.5 16.06 187700 16.06 up up correct
KRNY.US Kearny Financial Corp 20260626 0 9.12 9.32 9.05 9.3 2816200 9.3 up up correct
KROS.US Keros Therapeutics Inc 20260626 0 10.62 11.01 10.3 10.99 1433700 10.99 up up correct
KRT.US Karat Packaging Inc 20260626 0 31.17 31.85 30.9001 31.72 298279 31.72 up up correct
KRUS.US Kura Sushi USA Inc 20260626 0 54.62 60.4 54.62 59.12 723700 59.12 up up correct
KRYS.US Krystal Biotech Inc 20260626 0 360.45 376.28 359.38 372.25 1307700 372.25 up up correct
KTCC.US Key Tronic Corporation 20260626 0 3.76 4.19 3.76 4.13 69200 4.13 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260626 0 46.04 49.19 46.04 47.21 28199200 47.21 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260626 0 0.525 0.572 0.525 0.543 232000 0.543 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260626 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260626 0 10.27 11.05 10.15 10.9 5273189 10.9 up up correct
KVHI.US KVH Industries Inc 20260626 0 9.07 9.84 8.74 9.33 2086900 9.33 up up correct
KXIN.US Kaixin Auto Holdings 20260626 0 4.04 4.4 4.03 4.35 29000 4.35 up down incorrect
KYMR.US Kymera Therapeutics Inc 20260626 0 114 119.035 106.95 108.12 4264200 108.12 down down correct
KZIA.US Kazia Therapeutics Limited 20260626 0 13.67 14.61 13.67 14.22 90100 14.22 up up correct
KZR.US Kezar Life Sciences Inc 20260626 0 0.13 0.13 0.125 0.13 350669 0.13
LAKE.US Lakeland Industries Inc 20260626 0 10.96 11.5 10.63 10.8 1175600 10.8 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260626 0 154.96 156.68 154.05 156.1 2898200 156.1 up up correct
LAND.US Gladstone Land Corporation 20260626 0 8.5 8.64 8.5 8.61 2022144 8.5628 up down incorrect
LANDO.US Gladstone Land Corporation 20260626 0 20.98 20.98 20.45 20.6 18395 20.4794 down down correct
LARAX.US LARAX 20260626 0 8.26 8.26 8.26 8.26 0 8.2021
LARK.US Landmark Bancorp Inc 20260626 0 30.41 32.39 30 32 171300 32 up up correct
LASR.US nLIGHT Inc 20260626 0 60.59 61.8 58.43 61.37 5746600 61.37 up up correct
LAUR.US Laureate Education Inc 20260626 0 36.5 37.54 36.31 37.12 3827800 37.12 up up correct
LBRDA.US Liberty Broadband Corporation 20260626 0 30.53 32.01 30.53 31.31 521113 31.31 up up correct
LBRDK.US Liberty Broadband Corporation 20260626 0 30.39 32.07 30.39 31.33 2479500 31.33 up up correct
LBRDP.US Liberty Broadband Corporation 20260626 0 21.665 21.83 21.4 21.65 6700 21.219 down down correct
LBTYA.US Liberty Global plc 20260626 0 11.12 11.58 11.12 11.38 4294014 11.38 up up correct
LBTYB.US Liberty Global plc 20260626 0 12.82 12.82 12.82 12.82 0 12.82
LBTYK.US Liberty Global plc 20260626 0 10.67 11.11 10.67 10.93 1825808 10.93 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260626 0 32.17 32.45 32.13 32.38 23000 32.38 up up correct
LCID.US Lucid Group Inc. Common Stock 20260626 0 5.09 5.95 5.077 5.92 35519000 5.92 up up correct
LCNB.US LCNB Corp 20260626 0 17.63 18.52 17.6 18.52 309300 18.52 up up correct
LCRDX.US LCRDX 20260626 0 8.26 8.26 8.26 8.26 0 8.1972
LCRUX.US LCRUX 20260626 0 8.27 8.27 8.27 8.27 0 8.2121
LCUT.US Lifetime Brands Inc 20260626 0 8.41 8.68 7.48 7.62 2877000 7.62 down down correct
LE.US Lands' End Inc 20260626 0 11.65 11.93 11.6 11.89 446700 11.89 up up correct
LECO.US Lincoln Electric Holdings Inc 20260626 0 273.61 273.61 265.36 266.56 889800 265.7628 down down correct
LEDS.US SemiLEDs Corporation 20260626 0 1.62 1.66 1.54 1.55 20284 1.55 down down correct
LEE.US Lee Enterprises Incorporated 20260626 0 8.57 9.17 8.57 9.01 773298 9.01 up up correct
LEGH.US Legacy Housing Corporation 20260626 0 25.44 26.24 25.4 26.04 291300 26.04 up down incorrect
LEGN.US Legend Biotech Corporation 20260626 0 28.08 29.32 27.89 28.69 2828900 28.69 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260626 0 91.62 91.62 91.62 91.62 0 91.62
LESL.US Leslie's Inc 20260626 0 8.64 9.86 8.64 9.59 429842 9.59 up up correct
LEXX.US Lexaria Bioscience Corp 20260626 0 0.531 0.56 0.53 0.53 46400 0.53 down down correct
LFMD.US LifeMD Inc 20260626 0 4.2 4.26 4.04 4.13 1560400 4.13 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260626 0 23.46 23.46 23.46 23.46 200 22.9039
LFST.US LifeStance Health Group Inc. Common Stock 20260626 0 9.86 10.3 9.8 10.28 14419400 10.28 up up correct
LFUS.US Littelfuse Inc 20260626 0 473.63 473.63 450.08 452.36 653400 452.36 down down correct
LFVN.US LifeVantage Corporation 20260626 0 6.63 7 6.41 6.62 1702400 6.62 down down correct
LGHL.US Lion Group Holding Ltd 20260626 0 0.396 0.396 0.358 0.378 31400 3.402 down up incorrect
LGIH.US LGI Homes Inc 20260626 0 62.2 66.25 62.16 65.84 1339600 65.84 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260626 0 294.56 305.71 286 303.59 1251000 303.59 up up correct
LGO.US Largo Resources Ltd 20260626 0 0.67 0.7 0.63 0.64 1091100 0.64 down down correct
LGVN.US Longeveron Inc 20260626 0 0.729 0.75 0.7 0.716 303700 0.716 down down correct
LI.US Li Auto Inc 20260626 0 11.77 12.08 11.77 12.04 3313100 12.04 up up correct
LIDR.US Aeye Inc 20260626 0 1.28 1.34 1.265 1.31 931434 1.31 up up correct
LIDRW.US AEye Inc 20260626 0 0.017 0.018 0.017 0.017 33600 0.017
LIFE.US aTyr Pharma Inc 20260626 0 18.16 19.73 18.08 19.58 799100 19.58 up down incorrect
LILA.US Liberty Latin America Ltd 20260626 0 7.07 7.3 6.985 7.13 1804001 7.13 up down incorrect
LILAK.US Liberty Latin America Ltd 20260626 0 6.99 7.24 6.86 7.07 4708053 7.07 up up correct
LINC.US Lincoln Educational Services Corporation 20260626 0 48.82 50.2 48.51 49.89 1350900 49.89 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260626 0 28.25 30 28.25 29.57 4872900 29.57 up up correct
LINK.US Interlink Electronics Inc 20260626 0 4 4.06 3.66 4.01 56900 4.01 up up correct
LIQT.US LiqTech International Inc 20260626 0 0.84 0.86 0.82 0.86 98500 0.86 up up correct
LITE.US Lumentum Holdings Inc 20260626 0 822.55 824.855 774.3 816.98 9122000 816.98 down down correct
LIVE.US Live Ventures Incorporated 20260626 0 10.15 10.97 10.15 10.69 5100 10.69 up up correct
LIVN.US LivaNova PLC 20260626 0 81.15 83.98 80.86 83.43 2003400 83.43 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260626 0 6.67 7.19 6.67 7.19 214000 7.19 up up correct
LKFN.US Lakeland Financial Corporation 20260626 0 61.96 62.99 61.64 62.68 790400 62.1467 up up correct
LKQ.US LKQ Corporation 20260626 0 26.58 27.08 26.5 27.03 3409400 27.03 up up correct
LMAT.US LeMaitre Vascular Inc 20260626 0 93.93 95.96 92.9 95.66 856700 95.66 up up correct
LMB.US Limbach Holdings Inc 20260626 0 81.29 84 80 81.26 386377 81.26 down down correct
LMFA.US LM Funding America Inc 20260626 0 0.142 0.149 0.133 0.149 56360 3.725 up down incorrect
LMNR.US Limoneira Company 20260626 0 12.99 13.52 12.89 13.42 393900 13.42 up up correct
LNSR.US LENSAR Inc 20260626 0 6.1 6.1 5.63 5.63 1161022 5.63 down down correct
LNT.US Alliant Energy Corporation 20260626 0 76.53 77.36 76.33 77.25 2920500 77.25 up up correct
LNTH.US Lantheus Holdings Inc 20260626 0 108.51 111.46 108.51 109.8 2499900 109.8 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260626 0 4.42 4.4673 4.39 4.45 21967 4.3456 up up correct
LOB.US Live Oak Bancshares Inc 20260626 0 41.02 41.44 40.615 41.4 979900 41.4 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260626 0 16.3 16.91 16.22 16.82 1022800 16.82 up up correct
LOGC.US LogicBio Therapeutics Inc 20260626 0 8.72 9.2 8.7 9.02 463000 9.02 up up correct
LOGI.US Logitech International S.A 20260626 0 99.34 99.66 96.27 97.37 1497000 97.37 down down correct
LOOP.US Loop Industries Inc 20260626 0 0.83 0.873 0.802 0.83 15900 0.83
LOPE.US Grand Canyon Education Inc 20260626 0 144.02 146.07 143.55 145.26 653500 145.26 up up correct
LOVE.US The Lovesac Company 20260626 0 16.09 17.01 16.09 16.93 538200 16.93 up up correct
LPCN.US Lipocine Inc 20260626 0 2.38 2.49 2.37 2.46 19400 2.46 up up correct
LPLA.US LPL Financial Holdings Inc 20260626 0 276.02 277.99 260.78 268.75 3927200 268.75 down down correct
LPRO.US Open Lending Corporation 20260626 0 3.12 3.12 3.11 3.12 4150500 3.12
LPSN.US LivePerson Inc 20260626 0 1.8 1.95 1.8 1.95 105600 1.95 up up correct
LPTH.US LightPath Technologies Inc 20260626 0 13.1 13.62 12.76 13.13 9863800 13.13 up up correct
LQDA.US Liquidia Corporation 20260626 0 76.54 79.41 76.51 78.17 3812800 78.17 up up correct
LQDT.US Liquidity Services Inc 20260626 0 38.25 39.2 37.53 39.09 683500 39.09 up up correct
LRCX.US Lam Research Corporation 20260626 0 385.5 389.88 374.31 379.09 19733700 379.09 down down correct
LRMR.US Larimar Therapeutics Inc 20260626 0 3.52 3.665 3.235 3.66 9106800 3.66 up up correct
LSBK.US Lake Shore Bancorp Inc 20260626 0 16.81 17.34 16.72 17.29 23700 17.29 up up correct
LSCC.US Lattice Semiconductor Corporation 20260626 0 140.48 140.82 136.2 138.76 4606500 138.76 down down correct
LSTR.US Landstar System Inc 20260626 0 209.84 214.8 207.93 209.21 657900 209.21 down down correct
LTAFX.US Altst Strgs Fd A 20260626 0 12.28 12.28 12.28 12.28 0 11.6443
LTBR.US Lightbridge Corporation 20260626 0 8.7 8.93 8.42 8.66 2606600 8.66 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260626 0 11.3 11.3 11.3 11.3 0 11.3
LTCH.US Latch Inc 20260626 0 0.2 0.2 0.17 0.18 4800 0.18 down down correct
LTIFX.US LTIFX 20260626 0 12.47 12.47 12.47 12.47 0 12.47
LTRN.US Lantern Pharma Inc 20260626 0 3.63 3.925 3.602 3.86 147000 3.86 up up correct
LTRX.US Lantronix Inc 20260626 0 5.25 5.545 5.14 5.53 6186876 5.53 up up correct
LTRYW.US Lottery Com 20260626 0 0.0104 0.0106 0.01 0.0106 2494 0.0106 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260626 0 1.03 1.08 1.02 1.08 9955037 1.08 up up correct
LULU.US Lululemon Athletica Inc 20260626 0 112 117.65 111.36 117.57 5404500 117.57 up up correct
LUNA.US Luna Innovations Incorporated 20260626 0 1.29 1.31 1.24 1.28 1186800 1.28 down down correct
LUNG.US Pulmonx Corporation 20260626 0 1.25 1.34 1.24 1.25 4121900 1.25
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260626 0 7.43 7.79 7.31 7.79 11900 7.79 up up correct
LVO.US LiveOne Inc 20260626 0 5.41 6.26 5.41 6.2 159600 6.2 up up correct
LWAY.US Lifeway Foods Inc 20260626 0 30.33 30.98 28.29 29.39 482700 29.39 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260626 0 7.86 8.07 7.71 7.89 26702000 7.89 up up correct
LX.US LexinFintech Holdings Ltd 20260626 0 1.96 1.99 1.89 1.95 1446600 1.95 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260626 0 1.485 1.485 1.42 1.42 4400 1.42 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260626 0 2.28 2.55 2.28 2.55 39463900 2.55 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260626 0 12.38 12.675 11.47 11.61 1698400 11.61 down down correct
LYFT.US Lyft Inc 20260626 0 14 14.58 14 14.27 14442400 14.27 up up correct
LYRA.US Lyra Therapeutics Inc 20260626 0 0.6 0.6 0.6 0.6 355 0.6
LYTS.US LSI Industries Inc 20260626 0 26.63 27.07 24.5 26.56 1495096 26.56 down down correct
LZ.US LegalZoom.com Inc 20260626 0 5.7 6.09 5.685 6.07 3637000 6.07 up up correct
MANH.US Manhattan Associates Inc 20260626 0 129.69 138.55 129.68 137.85 1070000 137.85 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260626 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260626 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260626 0 379.48 381.21 372.81 377.31 2426300 377.31 down down correct
MARA.US Marathon Digital Holdings Inc 20260626 0 13.58 15 13.34 14.54 56764500 14.54 up up correct
MARK.US Remark Holdings Inc 20260626 0 0.0014 0.0015 0.0014 0.0015 1642 0.0015 up up correct
MARPS.US Marine Petroleum Trust 20260626 0 4.44 4.48 4.43 4.48 10200 4.48 up up correct
MASS.US 908 Devices Inc 20260626 0 8.8 9.22 8.72 8.78 1226800 8.78 down down correct
MAT.US Mattel Inc 20260626 0 13.83 14.24 13.82 13.98 6075900 13.98 up up correct
MATW.US Matthews International Corporation 20260626 0 26.31 27.35 26.11 27.25 1154400 27.25 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260626 0 0.25 0.33 0.23 0.23 16534 0.23 down down correct
MAYS.US J.W. Mays Inc 20260626 0 39 39.99 39 39.94 892 39.94 up up correct
MBIN.US Merchants Bancorp 20260626 0 50.24 50.82 49.45 50.01 742300 50.01 down down correct
MBINN.US Merchants Bancorp 20260626 0 20.02 20.05 19.83 19.99 5400 19.99 down down correct
MBIO.US Mustang Bio Inc 20260626 0 0.714 0.715 0.638 0.703 44400 0.703 down down correct
MBOT.US Microbot Medical Inc 20260626 0 1.76 1.81 1.755 1.77 673173 1.77 up up correct
MBRX.US Moleculin Biotech Inc 20260626 0 2.98 3.55 2.97 3.27 1296300 3.27 up up correct
MBUU.US Malibu Boats Inc 20260626 0 28.97 29.38 28.23 28.75 692800 28.75 down down correct
MBWM.US Mercantile Bank Corporation 20260626 0 56.5 57.41 56.24 57.09 530900 57.09 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260626 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260626 0 35.2 36.2 35.04 35.86 668300 35.86 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260626 0 25.44 25.92 24.885 25.45 506100 25.45 up up correct
MCHP.US Microchip Technology Incorporated 20260626 0 91.08 91.24 86.84 87.93 31443100 87.93 down down correct
MCHX.US Marchex Inc 20260626 0 1.5 1.59 1.47 1.58 69300 1.58 up up correct
MCRB.US Seres Therapeutics Inc 20260626 0 6.85 7.57 6.85 7.08 301500 7.08 up up correct
MCRI.US Monarch Casino & Resort Inc 20260626 0 131.17 134.8 130.8 133.87 416400 133.87 up up correct
MDB.US MongoDB Inc 20260626 0 294.25 314.99 293.67 314.01 3468500 314.01 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260626 0 517.66 532.33 505.63 512.65 2500300 512.65 down down correct
MDIA.US MediaCo Holding Inc 20260626 0 0.83 0.92 0.83 0.914 54500 0.914 up up correct
MDLZ.US Mondelez International Inc 20260626 0 61.86 61.98 60.43 60.79 15231000 60.2847 down down correct
MDRR.US Medalist Diversified REIT Inc 20260626 0 11.21 11.22 11.21 11.22 1166 11.1547 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260626 0 5.1 5.1 5.1 5.1 0 5.1
MDWD.US MediWound Ltd 20260626 0 14.6 15.37 14.6 15.19 313600 15.19 up up correct
MDXG.US MiMedx Group Inc 20260626 0 3.83 3.98 3.83 3.93 5633300 3.93 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260626 0 0.428 0.484 0.42 0.427 1315100 0.427 down down correct
MEDP.US Medpace Holdings Inc 20260626 0 516.5 528.25 516 527.07 399900 527.07 up down incorrect
MELI.US MercadoLibre Inc 20260626 0 1619.98 1693.94 1600.06 1675.1 481660 1675.1 up up correct
MEOH.US Methanex Corporation 20260626 0 48.21 48.63 47.71 48.12 588300 48.12 down down correct
MERC.US Mercer International Inc 20260626 0 0.71 0.73 0.67 0.68 591700 0.68 down down correct
MESO.US Mesoblast Limited 20260626 0 13.17 13.35 13.05 13.19 421700 13.19 up up correct
METC.US Ramaco Resources Inc 20260626 0 12.46 13.19 12.19 12.56 2312400 12.56 up up correct
MFIN.US Medallion Financial Corp 20260626 0 10 10.45 9.91 10.3 532075 10.3 up up correct
MGEE.US MGE Energy Inc 20260626 0 79.52 80.39 79.07 79.78 1266100 79.78 up up correct
MGNI.US Magnite Inc 20260626 0 17.34 18.82 17.34 18.73 5979700 18.73 up up correct
MGNX.US MacroGenics Inc 20260626 0 4.67 4.86 4.555 4.81 8516839 4.81 up up correct
MGPI.US MGP Ingredients Inc 20260626 0 16.35 17.31 16.35 17.13 788800 17.13 up up correct
MGRC.US McGrath RentCorp 20260626 0 124.1 125.83 121.64 123.31 1105700 122.8056 down down correct
MGTX.US MeiraGTx Holdings plc 20260626 0 11.54 12.19 11.505 12.11 4775400 12.11 up up correct
MGYR.US Magyar Bancorp Inc 20260626 0 18.04 18.05 17.8 17.8 7447 17.8 down down correct
MIDD.US The Middleby Corporation 20260626 0 171.27 173.59 169.66 173.36 923800 173.36 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260626 0 8.4 8.79 7.815 8.77 121987 8.77 up up correct
MIND.US MIND Technology Inc 20260626 0 4.8 5.04 4.79 4.99 71400 4.99 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260626 0 116.51 124.44 113.411 123.77 3372800 123.77 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260626 0 1.25 1.27 1.23 1.24 915100 1.24 down down correct
MITK.US Mitek Systems Inc 20260626 0 17.65 19.67 17.6 19.29 4318700 19.29 up up correct
MKSI.US MKS Instruments Inc 20260626 0 394.14 401.05 385 388.61 2025700 388.61 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260626 0 16.89 17.26 16.48 16.96 76200 16.96 up up correct
MKTX.US MarketAxess Holdings Inc 20260626 0 110.08 113.28 110.08 112.54 1049700 112.54 up up correct
MLAB.US Mesa Laboratories Inc 20260626 0 98.1 103.43 96.28 102.42 257300 102.42 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260626 0 5.23 5.4 5.22 5.36 2193700 5.36 up up correct
MLKN.US MillerKnoll Inc 20260626 0 19.25 20.15 18.46 19.96 2730600 19.96 up up correct
MMLP.US Martin Midstream Partners L.P 20260626 0 2.2 2.2 2.1 2.12 31000 2.12 down down correct
MMSI.US Merit Medical Systems Inc 20260626 0 71.28 72.8 71 71.73 3013300 71.73 up up correct
MMYT.US MakeMyTrip Limited 20260626 0 51.78 54.12 51.56 53.38 1350900 53.38 up up correct
MNDO.US MIND C.T.I. Ltd 20260626 0 0.99 1.02 0.99 1.02 19627 1.02 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260626 0 67.61 73.09 67.5 73.02 1604600 73.02 up up correct
MNKD.US MannKind Corporation 20260626 0 3.9 4.19 3.9 4.14 11868000 4.14 up up correct
MNOV.US MediciNova Inc 20260626 0 1.29 1.32 1.27 1.32 114400 1.32 up up correct
MNPR.US Monopar Therapeutics Inc 20260626 0 87.64 92.255 85.7 87.68 310300 87.68 up up correct
MNRO.US Monro Inc 20260626 0 16 17.27 15.7 17.22 1346200 17.22 up up correct
MNSB.US MainStreet Bancshares Inc 20260626 0 24.43 25.11 24.165 25.1 206767 25.1 up up correct
MNSBP.US MainStreet Bancshares Inc 20260626 0 24.75 24.75 24.75 24.75 143 24.75
MNST.US Monster Beverage Corporation 20260626 0 96.58 97.87 96.05 96.38 13420600 96.38 down down correct
MNTK.US Montauk Renewables Inc 20260626 0 1.49 1.59 1.455 1.51 1196100 1.51 up up correct
MNTS.US Momentus Inc 20260626 0 7.015 7.6 6.99 7.05 1397900 7.05 up up correct
MNTSW.US Momentus Inc 20260626 0 0.018 0.0196 0.018 0.0191 24389 0.0191 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260626 0 3.9 3.9 3.75 3.8 11300 3.8 down down correct
MOMO.US Momo Inc 20260626 0 5.34 5.605 5.334 5.6 755100 5.6 up up correct
MORN.US Morningstar Inc 20260626 0 143.97 155.32 143.94 154.65 1155500 154.1829 up up correct
MOTS.US Motus GI Holdings Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260626 0 21.96 26.39 21.35 24.46 123700 24.46 up up correct
MPAA.US Motorcar Parts of America Inc 20260626 0 14.85 15.74 14.85 15.53 332295 15.53 up up correct
MPB.US Mid Penn Bancorp Inc 20260626 0 34.19 34.8 33.935 34.64 893929 34.64 up up correct
MPWR.US Monolithic Power Systems Inc 20260626 0 1357.45 1373.91 1301.4399 1313.3199 3481700 1311.3191 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260626 0 4 4.21 3.98 4.18 3320750 16.72 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260626 0 0.66 0.715 0.66 0.715 7700 0.715 up up correct
MRAM.US Everspin Technologies Inc 20260626 0 20.93 22.16 20.8 21.75 4067500 21.75 up up correct
MRBK.US Meridian Corporation 20260626 0 20.17 20.4 19.92 19.95 694600 19.95 down down correct
MRCY.US Mercury Systems Inc 20260626 0 105.37 110.53 102.95 109.38 3026100 109.38 up up correct
MREO.US Mereo BioPharma Group plc 20260626 0 0.31 0.324 0.263 0.297 2959200 0.297 down down correct
MRKR.US Marker Therapeutics Inc 20260626 0 1.31 1.36 1.31 1.32 67000 1.32 up up correct
MRLN.US Marlin Business Services Corp 20260626 0 5.05 5.16 4.77 4.96 3348400 4.96 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260626 0 0.994 1.04 0.939 0.997 141800 0.997 up down incorrect
MRNA.US Moderna Inc 20260626 0 59.465 69.285 59.23 67.27 14456700 67.27 up up correct
MRTN.US Marten Transport Ltd 20260626 0 17.23 17.65 17.17 17.47 1994100 17.47 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260626 0 6.11 6.29 5.83 6.22 6471200 6.22 up up correct
MRVL.US Marvell Technology Inc 20260626 0 268.37 274.2 262 266.77 41986200 266.7042 down up incorrect
MS.US PO 20260626 0 16.89 16.95 16.83 16.93 99503 16.6676 up up correct
MSBI.US Midland States Bancorp Inc 20260626 0 30.7 31.485 30.345 31.22 746400 31.22 up up correct
MSEX.US Middlesex Water Company 20260626 0 54.99 55.52 54.6 55.48 497500 55.48 up down incorrect
MSFT.US Microsoft Corporation 20260626 0 357.15 376.61 355.43 372.97 186201600 372.97 up up correct
MSGM.US Motorsport Games Inc 20260626 0 3.92 3.92 3.78 3.83 22000 3.83 down down correct
MSTR.US MicroStrategy Incorporated 20260626 0 83.23 87.67 81.81 82.31 45680000 82.31 down down correct
MTC.US Mmtec Inc 20260626 0 2.57 2.808 2.26 2.39 42600 2.39 down up incorrect
MTCH.US Match Group Inc 20260626 0 34.79 37.23 34.79 37.17 7415500 36.9727 up up correct
MTEX.US Mannatech Incorporated 20260626 0 5.25 5.25 5 5.07 19700 5.07 down down correct
MTLS.US Materialise NV 20260626 0 6.82 7.14 6.77 7.07 268700 7.07 up up correct
MTRX.US Matrix Service Company 20260626 0 13.76 13.99 13.53 13.87 763500 13.87 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260626 0 378.07 381.74 360.97 369.18 4297100 369.18 down down correct
MU.US Micron Technology Inc 20260626 0 1139.08 1198.71 1121.36 1132.33 86405300 1132.1559 down down correct
MVBF.US MVB Financial Corp 20260626 0 28.52 29.24 28.5 28.99 312800 28.99 up up correct
MVIS.US MicroVision Inc 20260626 0 0.31 0.32 0.28 0.28 40958500 0.28 down down correct
MVST.US Microvast Holdings Inc 20260626 0 1.09 1.17 1.09 1.11 7070784 1.11 up up correct
MVSTW.US Microvast Holdings Inc 20260626 0 0.006 0.006 0.005 0.0051 32109 0.0051 down down correct
MXCT.US MaxCyte Inc. 20260626 0 1.27 1.359 1.225 1.24 14030300 1.24 down down correct
MYFW.US First Western Financial Inc 20260626 0 31.57 32.32 31.09 31.9 335300 31.9 up up correct
MYGN.US Myriad Genetics Inc 20260626 0 5.44 5.9 5.34 5.88 5205800 5.88 up up correct
MYPS.US Playstudios Inc 20260626 0 0.4381 0.509 0.435 0.4623 9651794 0.4623 up up correct
MYRG.US MYR Group Inc 20260626 0 483.54 497.09 468.62 477.95 854800 477.95 down down correct
MYSZ.US My Size Inc 20260626 0 0.44 0.455 0.44 0.455 15500 0.455 up up correct
NAII.US Natural Alternatives International Inc 20260626 0 2.45 2.46 2.35 2.39 14800 2.39 down down correct
NATH.US Nathan's Famous Inc 20260626 0 101.69 102.08 100.83 102.08 111265 102.08 up up correct
NATR.US Nature's Sunshine Products Inc 20260626 0 20.68 21.49 20.68 21.02 283900 21.02 up up correct
NAUT.US Nautilus Biotechnology Inc 20260626 0 2.23 2.245 1.87 2 7704500 2 down down correct
NAVI.US Navient Corporation 20260626 0 8.5 8.78 8.38 8.7 2120500 8.7 up up correct
NBIX.US Neurocrine Biosciences Inc 20260626 0 163.59 169.56 163.12 168.52 1953000 168.52 up up correct
NBN.US Northeast Bank 20260626 0 130.9 134.15 128.39 132.78 296100 132.78 up up correct
NBST.US Newbury Street Acquisition Corporation 20260626 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260626 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260626 0 49.58 49.98 49 49.59 1265500 49.59 up up correct
NBTX.US Nanobiotix S.A 20260626 0 34.66 36.5 34.66 35.99 111962 35.99 up down incorrect
NCMI.US National CineMedia Inc 20260626 0 3.54 3.76 3.54 3.75 1832900 3.75 up up correct
NCNA.US NuCana plc 20260626 0 1.58 1.62 1.43 1.55 81600 1.55 down down correct
NCNO.US nCino Inc 20260626 0 14.38 15.72 14.38 15.63 19603000 15.63 up up correct
NCSM.US NCS Multistage Holdings Inc 20260626 0 44.77 44.77 43.59 44.44 9676 44.44 down down correct
NCTY.US The9 Limited 20260626 0 4.9 5.1 4.9 5.1 12500 5.1 up up correct
NDAQ.US Nasdaq Inc 20260626 0 77.99 79.85 77.75 78.56 11178900 78.56 up up correct
NDLS.US Noodles & Company 20260626 0 15.34 15.98 14.69 15.69 107000 15.69 up up correct
NDRA.US ENDRA Life Sciences Inc 20260626 0 4.47 5.3 4.47 4.99 158600 4.99 up up correct
NDSN.US Nordson Corporation 20260626 0 303.53 305.24 298.15 301.47 463300 301.47 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260626 0 26.82 28.94 26.635 27.78 304059 27.5291 up up correct
NEGG.US Newegg Commerce Inc 20260626 0 16.52 17.15 16.28 16.49 63400 16.49 down down correct
NEO.US NeoGenomics Inc 20260626 0 13.69 14.23 13.6 14.17 7125200 14.17 up up correct
NEOG.US Neogen Corporation 20260626 0 9.43 9.68 9.35 9.58 5339900 9.58 up up correct
NEON.US Neonode Inc 20260626 0 0.92 0.95 0.82 0.82 1318400 0.82 down down correct
NEPH.US Nephros Inc 20260626 0 3.34 3.61 3.24 3.61 27700 3.61 up up correct
NERV.US Minerva Neurosciences Inc 20260626 0 4.12 4.45 4.075 4.37 3867700 4.37 up up correct
NESR.US National Energy Services Reunited Corp 20260626 0 26.92 28.36 26.81 28.24 6119100 28.24 up up correct
NEWT.US Newtek Business Services Corp 20260626 0 14.37 14.81 14.27 14.69 1100863 14.69 up up correct
NEXI.US NexImmune Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260626 0 7.33 7.64 7.29 7.46 6189844 7.46 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260626 0 14.61 15.01 14.55 14.99 1180600 14.99 up up correct
NFE.US New Fortress Energy Inc 20260626 0 0.318 0.385 0.318 0.336 27256700 0.336 up up correct
NFLX.US Netflix Inc 20260626 0 71.69 75.2 71.53 73.81 74990300 73.81 up up correct
NHTC.US Natural Health Trends Corp 20260626 0 1.71 1.78 1.55 1.55 98700 1.55 down down correct
NICE.US NICE Ltd 20260626 0 86.73 92.03 86.73 91.99 762600 91.99 up up correct
NICHX.US NICHX 20260626 0 25.98 25.98 25.98 25.98 0 25.785
NIU.US Niu Technologies 20260626 0 2 2.02 1.93 1.95 303500 1.95 down down correct
NKSH.US National Bankshares Inc 20260626 0 34.11 38.38 34.11 37.66 152300 37.66 up up correct
NKTR.US Nektar Therapeutics 20260626 0 61.52 64.34 61.29 63.65 6152200 63.65 up up correct
NKTX.US Nkarta Inc 20260626 0 2.78 2.9 2.684 2.83 1373000 2.83 up up correct
NMFC.US New Mountain Finance Corporation 20260626 0 6.88 7.08 6.88 7.02 705100 7.02 up up correct
NMIH.US NMI Holdings Inc 20260626 0 39.67 40.93 39.63 40.62 2678700 40.62 up up correct
NMRD.US Nemaura Medical Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260626 0 15.05 15.385 14.875 15.27 5474400 15.27 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260626 0 3.17 3.36 3.17 3.34 89800 3.34 up up correct
NNAVW.US NextNav Inc. Warrant 20260626 0 6.99 6.99 6.99 6.99 34253 6.98
NNBR.US NN Inc 20260626 0 2.66 2.8 2.66 2.76 269900 2.76 up up correct
NNDM.US Nano Dimension Ltd 20260626 0 1.36 1.41 1.33 1.38 2996980 1.38 up up correct
NNOX.US Nano 20260626 0 0.7986 1.2599 0.7701 1.09 28482730 1.09 up up correct
NODK.US NI Holdings Inc 20260626 0 15.89 16.49 15.74 16.33 235600 16.33 up up correct
NOVT.US Novanta Inc 20260626 0 158.98 160.59 153.61 157.55 1383000 157.55 down down correct
NPCE.US NeuroPace Inc 20260626 0 16.31 17.2 16.195 16.47 782200 16.47 up down incorrect
NRC.US National Research Corporation 20260626 0 20.37 21.01 20.285 20.81 235465 20.81 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260626 0 8.56 9.09 8.55 9.08 1232400 9.08 up up correct
NRIM.US Northrim BanCorp Inc 20260626 0 27.36 28.29 27.21 27.96 842521 27.96 up up correct
NRIX.US Nurix Therapeutics Inc 20260626 0 22.2 23.715 21.78 22.9 6491300 22.9 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260626 0 3.52 3.865 3.49 3.73 943313 3.73 up up correct
NSIT.US Insight Enterprises Inc 20260626 0 112.45 120.44 112.45 119.49 1313000 119.49 up up correct
NSPR.US InspireMD Inc 20260626 0 0.65 0.73 0.63 0.72 103200 0.72 up up correct
NSSC.US Napco Security Technologies Inc 20260626 0 37 37.67 36.73 37.29 905800 37.29 up up correct
NSYS.US Nortech Systems Incorporated 20260626 0 16.81 16.81 16 16.42 23900 16.42 down down correct
NTAP.US NetApp Inc 20260626 0 154.16 154.71 149.27 152.45 3318600 151.9884 down down correct
NTCT.US NetScout Systems Inc 20260626 0 40.37 41.79 39.82 41.59 1718296 41.59 up up correct
NTES.US NetEase Inc 20260626 0 118.55 124 118.44 123.71 1625300 123.71 up up correct
NTGR.US NETGEAR Inc 20260626 0 22.62 22.93 22.4 22.84 595049 22.84 up up correct
NTIC.US Northern Technologies International Corporation 20260626 0 8.35 8.59 8.35 8.59 12200 8.59 up up correct
NTLA.US Intellia Therapeutics Inc 20260626 0 15.75 16.96 15.67 16.68 9823600 16.68 up up correct
NTNX.US Nutanix Inc 20260626 0 46.99 50 46.97 49.72 7524600 49.72 up up correct
NTRA.US Natera Inc 20260626 0 262.42 270.43 257.07 261.91 3411700 261.91 down down correct
NTRB.US Nutriband Inc. Common Stock 20260626 0 3.02 3.095 2.93 3.06 21505 3.06 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20260626 0 0.77 0.77 0.77 0.77 0 0.77
NTRS.US Northern Trust Corporation 20260626 0 175.87 176 172.25 173.87 1351500 173.87 down down correct
NTRSO.US Northern Trust Corporation 20260626 0 18.35 18.38 18.3 18.37 34000 18.37 up up correct
NTWK.US NetSol Technologies Inc 20260626 0 4.41 4.82 4.41 4.56 161200 4.56 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260626 0 123.56 123.69 123.45 123.52 2989400 123.52 down down correct
NUWE.US Nuwellis Inc 20260626 0 3.5 3.8 3.09 3.3 928400 3.3 down down correct
NVAX.US Novavax Inc 20260626 0 8.53 8.94 8.53 8.88 8409600 8.88 up up correct
NVCR.US NovoCure Limited 20260626 0 14.91 15.63 14.9 15.43 3294100 15.43 up up correct
NVDA.US NVIDIA Corporation 20260626 0 193.12 195.55 191.22 192.53 179304094 192.53 down down correct
NVEC.US NVE Corporation 20260626 0 91.25 96.66 90.47 96.18 390900 96.18 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260626 0 505.42 511.12 483.79 488.58 822100 488.58 down down correct
NVNO.US enVVeno Medical Corp 20260626 0 10.63 11.8 10.63 10.84 9900 10.84 up up correct
NVOS.US Novo Integrated Sciences Inc 20260626 0 0.0035 0.0035 0.0035 0.0035 105 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260626 0 17.05 17.72 16.805 17.3 24372300 17.3 up up correct
NVVE.US Nuvve Holding Corp 20260626 0 0.3203 0.3376 0.3135 0.328 5546 5.904 up up correct
NWBI.US Northwest Bancshares Inc 20260626 0 15.09 15.21 14.98 15.14 4433827 15.14 up up correct
NWE.US NorthWestern Corporation 20260626 0 71.99 73.82 71.7 73.42 1799800 73.42 up down incorrect
NWFL.US Norwood Financial Corp 20260626 0 31 32.49 30.79 32.49 349000 32.1591 up down incorrect
NWL.US Newell Brands Inc 20260626 0 5.85 6.16 5.65 5.82 81308500 5.82 down down correct
NWPX.US Northwest Pipe Company 20260626 0 146.63 149.41 141.02 148.01 607300 148.01 up down incorrect
NWS.US News Corporation 20260626 0 28.48 29.025 28.48 28.73 1682179 28.73 up up correct
NWSA.US News Corporation 20260626 0 25.24 25.63 25.24 25.41 6568600 25.41 up up correct
NXPI.US NXP Semiconductors N.V 20260626 0 289.17 291.34 275.18 277.02 7173700 277.02 down down correct
NXST.US Nexstar Media Group Inc 20260626 0 154.53 165.19 154.53 164 886800 164 up up correct
NXTC.US NextCure Inc 20260626 0 1.69 1.79 1.55 1.645 64300 1.645 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20260626 0 1.63 1.71 1.6 1.67 112900 1.67 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260626 0 37.02 37.71 36.5 36.95 434200 36.95 down down correct
OCC.US Optical Cable Corporation 20260626 0 17.61 18.5 17.34 18.37 361400 18.37 up up correct
OCCI.US OFS Credit Company Inc 20260626 0 2.56 2.65 2.55 2.55 244400 2.5019 down down correct
OCFC.US OceanFirst Financial Corp 20260626 0 18.9 19.66 18.78 19.54 5057018 19.54 up up correct
OCG.US Oriental Culture Holding LTD 20260626 0 1.73 1.81 1.73 1.73 39200 1.73
OCGN.US Ocugen Inc 20260626 0 1.36 1.52 1.36 1.5 57047100 1.5 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260626 0 11.38 11.71 11.38 11.69 652900 11.69 up up correct
OCUL.US Ocular Therapeutix Inc 20260626 0 9.78 10.085 9.605 9.84 8123700 9.84 up up correct
ODFL.US Old Dominion Freight Line Inc 20260626 0 217.69 221.9 217.69 218.79 3020900 218.79 up up correct
OESX.US Orion Energy Systems Inc 20260626 0 9.89 11.34 9.78 11.32 74538 11.32 up up correct
OFED.US Oconee Federal Financial Corp 20260626 0 17.51 17.51 17.51 17.51 0 17.51
OFIX.US Orthofix Medical Inc 20260626 0 9.32 9.875 9.32 9.78 1082610 9.78 up up correct
OFLX.US Omega Flex Inc 20260626 0 31.48 31.88 31.18 31.71 94500 31.71 up up correct
OFS.US OFS Capital Corporation 20260626 0 3.35 3.42 3.35 3.39 29060 3.39 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260626 0 23.72 23.72 23.72 23.72 0 23.4141
OGI.US OrganiGram Holdings Inc 20260626 0 0.949 1.035 0.937 1.03 817500 1.03 up up correct
OKTA.US Okta Inc 20260626 0 119.34 124.86 118.119 124.28 4713100 124.28 up up correct
OLB.US The OLB Group Inc 20260626 0 0.385 0.3985 0.379 0.3887 118700 0.3887 up up correct
OLED.US Universal Display Corporation 20260626 0 85.5 88.16 85 87.16 1204600 87.16 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260626 0 71.16 73.35 71.04 71.91 2674000 71.91 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260626 0 11.43 11.75 11.08 11.39 5541100 11.39 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260626 0 2.04 2.06 2.04 2.06 7634000 2.06 up up correct
OM.US Outset Medical Inc 20260626 0 4.58 5.11 4.49 4.58 2205700 4.58
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260626 0 112.42 113.73 110.99 111.99 104300 111.99 down down correct
OMCL.US Omnicell Inc 20260626 0 39.21 41.11 38.53 40.13 2563100 40.13 up up correct
OMER.US Omeros Corporation 20260626 0 7.59 8.89 7.39 8.67 10918900 8.67 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260626 0 0.86 0.95 0.845 0.921 706100 0.921 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260626 0 0.117 0.1287 0.117 0.1287 2605 0.1287 up up correct
ON.US ON Semiconductor Corporation 20260626 0 98.29 98.48 89.24 90.65 44223500 90.65 down down correct
ONB.US Old National Bancorp 20260626 0 25.97 26.03 25.71 25.88 10628500 25.88 down down correct
ONCY.US Oncolytics Biotech Inc 20260626 0 0.92 0.96 0.91 0.95 777100 0.95 up down incorrect
ONDS.US Ondas Holdings Inc 20260626 0 7.515 7.965 7.5 7.83 123720600 7.83 up down incorrect
ONEW.US OneWater Marine Inc 20260626 0 11.45 11.99 11.34 11.82 270000 11.82 up down incorrect
ONTX.US Onconova Therapeutics Inc 20260626 0 26 26.53 24.65 25.77 5200 25.77 down up incorrect
OPBK.US OP Bancorp 20260626 0 14.98 15.73 14.795 15.39 418963 15.39 up up correct
OPCH.US Option Care Health Inc 20260626 0 21.7 22.13 21.36 21.82 7762600 21.82 up up correct
OPEN.US Opendoor Technologies Inc 20260626 0 4.22 4.51 4.2 4.37 171652400 4.37 up up correct
OPHC.US OptimumBank Holdings Inc 20260626 0 5.8 5.84 5.62 5.8 92600 5.8
OPK.US OPKO Health Inc 20260626 0 1.538 1.6051 1.5 1.53 8415322 1.53 down up incorrect
OPRA.US Opera Limited 20260626 0 17.86 18.87 17.86 18.85 239526 18.4829 up up correct
OPRT.US Oportun Financial Corporation 20260626 0 5.74 5.9 5.58 5.75 1275000 5.75 up up correct
OPRX.US OptimizeRx Corporation 20260626 0 4.9 5.18 4.89 5.12 1805900 5.12 up up correct
ORGN.US Origin Materials Inc 20260626 0 0.878 0.886 0.86 0.867 71600 0.867 down down correct
ORGNW.US Origin Materials Inc Warrant 20260626 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
ORGO.US Organogenesis Holdings Inc 20260626 0 2.41 2.46 2.375 2.43 2844100 2.43 up up correct
ORGS.US Orgenesis Inc 20260626 0 0.4 0.4 0.4 0.4 0 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260626 0 9.46 9.74 9.27 9.53 3762524 9.53 up up correct
ORLY.US O'Reilly Automotive Inc 20260626 0 88.19 90.26 88.05 89.55 20969700 89.55 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260626 0 4.99 5.11 4.42 4.67 4231410 4.67 down down correct
ORRF.US Orrstown Financial Services Inc 20260626 0 40.93 41.52 40.41 41.23 572700 41.23 up up correct
OSBC.US Old Second Bancorp Inc 20260626 0 23.08 23.55 22.89 23.38 1482300 23.38 up up correct
OSIS.US OSI Systems Inc 20260626 0 216.28 219.7 212.88 218.29 645600 218.29 up up correct
OSPN.US OneSpan Inc 20260626 0 13.46 14.26 13.46 14.16 964900 14.16 up up correct
OSS.US One Stop Systems Inc 20260626 0 15.6 16.345 15.515 16.24 3787100 16.24 up up correct
OSUR.US OraSure Technologies Inc 20260626 0 4.42 4.5 4.37 4.46 871000 4.46 up up correct
OSW.US OneSpaWorld Holdings Limited 20260626 0 27.48 28.9 26.965 28.2 2170900 28.2 up up correct
OTEX.US Open Text Corporation 20260626 0 21.43 22.12 21.38 22.09 3209000 22.09 up up correct
OTLK.US Outlook Therapeutics Inc 20260626 0 1.55 1.79 1.53 1.71 11491900 1.71 up up correct
OTLY.US Oatly Group AB 20260626 0 8.66 9 8.65 9 45700 9 up up correct
OTTR.US Otter Tail Corporation 20260626 0 90.47 91.16 89.81 90.63 1015800 90.63 up up correct
OVBC.US Ohio Valley Banc Corp 20260626 0 42.58 45.01 41.25 44.56 137200 44.2957 up up correct
OVID.US Ovid Therapeutics Inc 20260626 0 2.4 2.6 2.39 2.55 22546100 2.55 up up correct
OVLY.US Oak Valley Bancorp 20260626 0 33.26 33.93 32.78 33.68 194400 33.68 up up correct
OWSCX.US OWSCX 20260626 0 18.91 18.91 18.91 18.91 0 18.91
OXBR.US Oxbridge Re Holdings Limited 20260626 0 0.995 1.02 0.93 1 15271 1 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260626 0 0.0811 0.0811 0.0811 0.0811 135 0.0811
OXLC.US Oxford Lane Capital Corp 20260626 0 8.47 8.81 8.47 8.76 769700 8.5653 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260626 0 24.346 24.346 24.346 24.346 0 24.346
OXLCM.US Oxford Lane Capital Corp 20260626 0 24.88 25.0199 24.67 24.71 39536 24.5409 down down correct
OXLCP.US Oxford Lane Capital Corp 20260626 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260626 0 1.33 1.35 1.32 1.32 840400 1.2906 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260626 0 24.12 24.12 24.12 24.12 0 23.7788
OZK.US Bank OZK 20260626 0 52 52.15 51.56 52.11 1258900 51.6164 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260626 0 16.04 16.2 16.04 16.15 21500 16.15 up up correct
PAA.US Plains All American Pipeline L.P 20260626 0 21.52 21.94 21.52 21.85 950800 21.85 up up correct
PAAS.US Pan American Silver Corp 20260626 0 45.27 46.53 45.17 45.45 4436100 45.45 up up correct
PACB.US Pacific Biosciences of California Inc 20260626 0 1.58 1.71 1.56 1.65 19180300 1.65 up up correct
PAGP.US Plains GP Holdings L.P 20260626 0 23.42 23.84 23.42 23.76 1291900 23.76 up up correct
PAHC.US Phibro Animal Health Corporation 20260626 0 31.79 32.31 31.215 31.69 537204 31.69 down down correct
PALI.US Palisade Bio Inc 20260626 0 1.8 1.9 1.78 1.89 23230600 1.89 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260626 0 6.9 7.02 6.61 6.82 1941800 6.82 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260626 0 295.15 306.24 290 304.2 8269800 304.2 up up correct
PASG.US Passage Bio Inc 20260626 0 4.3 5 4.19 4.7 280500 4.7 up up correct
PATK.US Patrick Industries Inc 20260626 0 92.44 96.19 92.24 95.33 1534300 95.33 up down incorrect
PAVM.US PAVmed Inc 20260626 0 4.46 5.09 4.35 5.05 36600 5.05 up down incorrect
PAX.US Patria Investments Limited 20260626 0 10.87 11.105 10.846 10.99 1641300 10.99 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260626 0 7.04 7.16 7.04 7.13 9802500 7.13 up down incorrect
PAYS.US PaySign Inc 20260626 0 7.68 8.21 7.68 8.17 2668100 8.17 up down incorrect
PAYX.US Paychex Inc 20260626 0 97 100.14 97 99.9 5596800 99.9 up up correct
PBFS.US Pioneer Bancorp Inc 20260626 0 17.47 17.47 16.8 16.8 131500 16.8 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20260626 0 16.32 16.6 16.0832 16.4 8231 16.2985 up down incorrect
PBLA.US Panbela Therapeutics Inc 20260626 0 0.005 0.005 0.005 0.005 755 0.005
PBYI.US Puma Biotechnology Inc 20260626 0 7.67 8.23 7.67 8.11 1103500 8.11 up up correct
PCAR.US PACCAR Inc 20260626 0 121 121.83 119.54 120.68 4509000 120.68 down down correct
PCB.US PCB Bancorp 20260626 0 28.05 28.545 27.7 28.07 242070 28.07 up up correct
PCRX.US Pacira BioSciences Inc 20260626 0 24.29 25.62 24.29 25.24 1022700 25.24 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260626 0 2.03 2.03 1.86 1.86 23400 1.86 down down correct
PCT.US PureCycle Technologies Inc 20260626 0 7.75 7.95 7.585 7.79 7685900 7.79 up up correct
PCTTU.US PureCycle Technologies Inc 20260626 0 10.89 10.89 10.89 10.89 0 10.89
PCTTW.US PureCycle Technologies Inc 20260626 0 0.485 0.485 0.485 0.485 19242 0.485
PCTY.US Paylocity Holding Corporation 20260626 0 99.96 106.51 99.96 106.35 1782900 106.35 up up correct
PCVX.US Vaxcyte Inc 20260626 0 53.77 56.65 53.637 56.52 8654400 56.52 up up correct
PCYO.US Pure Cycle Corporation 20260626 0 11 11.28 11 11.23 196800 11.23 up up correct
PDD.US Pinduoduo Inc 20260626 0 72.04 76.71 71.94 76.55 11322300 76.55 up up correct
PDEX.US Pro 20260626 0 65.53 67.8 58.95 61.47 114930 61.47 down down correct
PDFS.US PDF Solutions Inc 20260626 0 65.72 66.36 61.65 63.01 1598756 63.01 down down correct
PDLB.US PDL Community Bancorp 20260626 0 19.64 19.82 19.53 19.75 372600 19.75 up up correct
PDSB.US PDS Biotechnology Corporation 20260626 0 0.9 0.94 0.86 0.889 632100 0.889 down up incorrect
PDSKX.US PDSKX 20260626 0 28.17 28.17 28.17 28.17 0 28.17
PDSRX.US PDSRX 20260626 0 27.91 27.91 27.91 27.91 0 27.91
PDSYX.US PDSYX 20260626 0 28.6 28.6 28.6 28.6 0 28.6
PEB.US PH 20260626 0 18.52 18.545 18.5001 18.545 1422 18.1869 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260626 0 43.63 45.62 41.7 43.01 148963 43.01 down up incorrect
PEBO.US Peoples Bancorp Inc 20260626 0 37.87 38.84 37.55 38.53 1406500 38.53 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260626 0 42.28 42.7 42.13 42.34 4328300 42.232 up down incorrect
PEGA.US Pegasystems Inc 20260626 0 29.03 30.89 29.03 30.78 2220500 30.7492 up down incorrect
PENN.US Penn National Gaming Inc 20260626 0 21.57 22.12 21.27 21.88 19777000 21.88 up down incorrect
PEP.US PepsiCo Inc 20260626 0 140.52 142.14 140.2 141.39 9735700 141.39 up down incorrect
PERI.US Perion Network Ltd 20260626 0 8.71 9.23 8.71 9.21 483000 9.21 up up correct
PESI.US Perma 20260626 0 12.18 12.63 11.92 12.25 777200 12.25 up up correct
PETS.US PetMed Express Inc 20260626 0 1.76 1.77 1.7 1.76 116500 1.76
PETV.US PetVivo Holdings Inc. Common Stock 20260626 0 0.8 0.8801 0.77 0.85 43736 0.85 up up correct
PETZ.US TDH Holdings Inc 20260626 0 1.34 1.39 1.29 1.31 3800 1.31 down down correct
PFALX.US PFALX 20260626 0 6.88 6.88 6.88 6.88 0 6.827
PFBC.US Preferred Bank 20260626 0 105 105.89 104.39 104.82 278200 104.0402 down down correct
PFFLX.US PFFLX 20260626 0 6.88 6.88 6.88 6.88 0 6.828
PFG.US Principal Financial Group Inc 20260626 0 105.88 107.99 105.05 107.75 2962600 107.75 up up correct
PFIS.US Peoples Financial Services Corp 20260626 0 65.23 67.75 64.94 67.03 257900 67.03 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20260626 0 7.29 7.45 7.27 7.4 672600 7.3141 up up correct
PFX.US Phenixfin Corporation 20260626 0 42.968 42.968 42.968 42.968 413 42.968
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260626 0 23.95 23.96 23.87 23.87 1100 23.5358 down down correct
PGC.US Peapack 20260626 0 46.89 48.31 46.48 47.99 620600 47.99 up up correct
PGEN.US Precigen Inc 20260626 0 5.5 5.95 5.48 5.86 11313000 5.86 up up correct
PGNY.US Progyny Inc 20260626 0 27.25 28.57 27.25 28.51 1597400 28.51 up up correct
PHAR.US Pharming Group NV 20260626 0 13.15 13.5 13.05 13.34 3500 13.34 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260626 0 10.43 10.775 10.11 10.72 2661500 10.72 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260626 0 0.965 1 0.96 0.97 141200 0.97 up up correct
PHUN.US Phunware Inc 20260626 0 1.88 1.921 1.88 1.92 73700 1.92 up up correct
PHVS.US Pharvaris N.V 20260626 0 33.53 34.06 32.9315 34.01 519304 34.01 up up correct
PI.US Impinj Inc 20260626 0 129.67 133.975 127.5 132.53 998800 132.53 up up correct
PIIVX.US PIIVX 20260626 0 51.67 51.67 51.67 51.67 0 51.67
PINC.US Premier Inc 20260626 0 50.2649 50.2649 50.2649 50.2649 11 50.0902
PKBK.US Parke Bancorp Inc 20260626 0 32.65 32.99 32.185 32.89 305268 32.6957 up up correct
PKOH.US Park 20260626 0 37.95 39.33 37.34 39.06 356000 39.06 up up correct
PLAB.US Photronics Inc 20260626 0 31.24 31.52 29.94 30.69 4356300 30.69 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260626 0 11.11 11.935 11 11.82 2336200 11.82 up up correct
PLBC.US Plumas Bancorp 20260626 0 57.23 59.99 57 58.84 226500 58.84 up down incorrect
PLBY.US PLBY Group Inc 20260626 0 1.33 1.405 1.32 1.35 7266318 1.35 up up correct
PLCE.US The Children's Place Inc 20260626 0 2.95 3.02 2.76 2.83 499400 2.83 down down correct
PLMR.US Palomar Holdings Inc 20260626 0 119.16 128.43 119.055 126.32 950200 126.32 up up correct
PLPC.US Preformed Line Products Company 20260626 0 397.48 406.6 390 395.66 193000 395.4576 down down correct
PLRX.US Pliant Therapeutics Inc 20260626 0 1.13 1.14 1.105 1.14 321039 1.14 up up correct
PLSE.US Pulse Biosciences Inc 20260626 0 26.92 31 26.85 28.45 1813700 28.45 up up correct
PLTK.US Playtika Holding Corp 20260626 0 3.57 3.9 3.57 3.83 3111500 3.83 up up correct
PLUG.US Plug Power Inc 20260626 0 2.5 2.58 2.47 2.54 95669500 2.54 up up correct
PLUS.US ePlus inc 20260626 0 80.49 81.03 78.85 79.84 589300 79.84 down down correct
PLXS.US Plexus Corp 20260626 0 291.83 291.83 280.95 287.44 1176300 287.44 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260626 0 0.7323 0.78 0.7211 0.7697 33000 0.7697 up up correct
PMFLX.US PMFLX 20260626 0 10.19 10.19 10.19 10.19 0 10.154
PMT.US PC 20260626 0 17.67 17.9299 17.64 17.71 27920 17.71 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260626 0 19.2 20.54 19.125 20.38 231900 20.38 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260626 0 1.17 1.19 1.15 1.19 178000 1.19 up down incorrect
PNBK.US Patriot National Bancorp Inc 20260626 0 1.05 1.06 0.96 0.96 7868200 0.96 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260626 0 99 101.48 98.11 101.04 2514971 101.04 up up correct
PNNT.US PennantPark Investment Corporation 20260626 0 3.33 3.4 3.32 3.35 1923500 3.3102 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260626 0 171.46 175.98 168.85 174.61 67300 174.61 up up correct
PNTG.US The Pennant Group Inc 20260626 0 36 36.77 35.21 35.91 1034800 35.91 down up incorrect
PODD.US Insulet Corporation 20260626 0 154.45 160.92 154.45 158.25 2779100 158.25 up up correct
POLA.US Polar Power Inc 20260626 0 1.65 1.71 1.64 1.67 61696 1.67 up up correct
POOL.US Pool Corporation 20260626 0 207.6 213.35 207.53 211.61 1224100 211.61 up up correct
POW.US Powered Brands 20260626 0 29.57 29.95 29.3 29.41 37600 29.41 down down correct
POWI.US Power Integrations Inc 20260626 0 81.51 82.61 79.2 79.37 2544700 79.37 down down correct
POWL.US Powell Industries Inc 20260626 0 296.12 299.51 275.87 279.77 3521800 279.77 down down correct
POWW.US AMMO Inc 20260626 0 2.2 2.37 2.18 2.34 2625300 2.34 up up correct
POWWP.US AMMO Inc 20260626 0 24.075 24.08 23.75 23.75 1000 23.75 down down correct
PPBT.US Purple Biotech Ltd 20260626 0 1.68 1.77 1.62 1.68 46300 1.68
PPC.US Pilgrim's Pride Corporation 20260626 0 27.09 28.65 27.05 28.61 2795700 28.61 up up correct
PPIH.US Perma 20260626 0 27.07 28.13 26.85 27.67 1032900 27.67 up up correct
PPSI.US Pioneer Power Solutions Inc 20260626 0 3.76 3.93 3.76 3.89 99832 3.89 up down incorrect
PPTA.US Midas Gold Corp. 20260626 0 21.25 22.09 21.116 21.34 2184000 21.34 up up correct
PRAA.US PRA Group Inc 20260626 0 18.28 18.98 17.75 18.93 1062800 18.93 up up correct
PRAX.US Praxis Precision Medicines Inc 20260626 0 326.08 334.265 314 327.79 2060200 327.79 up up correct
PRCH.US Porch Group Inc 20260626 0 12.9 14 12.82 13.89 7413500 13.89 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260626 0 21.55 22.8 21.46 22.56 2650100 22.56 up up correct
PRDO.US Perdoceo Education Corporation 20260626 0 33.18 33.67 32.81 33.33 1178200 33.33 up up correct
PRFX.US PainReform Ltd 20260626 0 1.61 1.61 1.5 1.51 453563 1.51 down down correct
PRGS.US Progress Software Corporation 20260626 0 30.02 33.59 30.02 33.15 3172600 33.15 up up correct
PRIM.US Primoris Services Corporation 20260626 0 94.11 98.53 92.01 93.11 8121518 93.0334 down down correct
PRIVX.US Sharespost 100 Fund 20260626 0 50.7 50.7 50.7 50.7 0 50.7
PRLD.US Prelude Therapeutics Incorporated 20260626 0 4.08 4.38 4.02 4.38 3693000 4.38 up up correct
PRLVX.US PRLVX 20260626 0 49.67 49.67 49.67 49.67 0 49.67
PROF.US Profound Medical Corp 20260626 0 6.3 6.58 6.3 6.5 13600 6.5 up up correct
PROV.US Provident Financial Holdings Inc 20260626 0 17.25 17.25 17.17 17.2 12700 17.2 down down correct
PRPH.US ProPhase Labs Inc 20260626 0 0.1098 0.1098 0.0911 0.1 23213 0.1 down down correct
PRPL.US Purple Innovation Inc 20260626 0 0.3893 0.4089 0.3712 0.3906 6745 9.765 up down incorrect
PRPO.US Precipio Inc 20260626 0 22.49 23.71 22 23.31 54300 23.31 up up correct
PRQR.US ProQR Therapeutics N.V 20260626 0 1.54 1.602 1.49 1.53 2048864 1.53 down down correct
PRTA.US Prothena Corporation plc 20260626 0 9.32 10.09 9.28 10.02 1914376 10.02 up up correct
PRTC.US PureTech Health plc 20260626 0 17.54 17.54 17.54 17.54 0 17.54
PRTH.US Priority Technology Holdings Inc 20260626 0 6.94 7.32 6.94 7.31 2104700 7.31 up up correct
PRTS.US CarParts.com Inc 20260626 0 6.15 6.36 6.12 6.22 27686 6.22 up up correct
PRVA.US Privia Health Group Inc 20260626 0 24.71 25.7 24.71 25.57 4444600 25.57 up up correct
PSA.US PQ 20260626 0 15.04 15.06 15 15.025 3575 15.025 down up incorrect
PSEC.US Prospect Capital Corporation 20260626 0 2.24 2.34 2.24 2.31 6610600 2.31 up up correct
PSHG.US Performance Shipping Inc 20260626 0 1.67 1.69 1.66 1.69 15500 1.69 up up correct
PSMT.US PriceSmart Inc 20260626 0 196.74 197.59 191.59 196.25 897900 196.25 down down correct
PSNL.US Personalis Inc 20260626 0 12.5 13.37 12.257 13.02 8354500 13.02 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260626 0 17.3 17.3 17.3 17.3 0 17.3
PSTV.US Plus Therapeutics Inc 20260626 0 4.25 4.45 4.13 4.2 286100 4.2 down down correct
PTC.US PTC Inc 20260626 0 113.94 116.56 113.48 115.72 2404500 115.72 up up correct
PTCT.US PTC Therapeutics Inc 20260626 0 84.69 85.83 83.25 84.43 3903100 84.43 down down correct
PTEN.US Patterson 20260626 0 9.73 9.75 9.48 9.59 14931200 9.59 down down correct
PTGX.US Protagonist Therapeutics Inc 20260626 0 122 123.43 118.31 121.88 2593900 121.88 down down correct
PTIX.US Protagenic Therapeutics Inc 20260626 0 0.36 0.36 0.36 0.36 0 0.36
PTLO.US Portillo's Inc. Class A Common Stock 20260626 0 4.38 4.85 4.38 4.74 3615100 4.74 up down incorrect
PTON.US Peloton Interactive Inc 20260626 0 5.67 5.85 5.63 5.72 15223100 5.72 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260626 0 0.007 0.007 0.006 0.006 28900 0.006 down down correct
PUBM.US PubMatic Inc 20260626 0 11.5 12.79 11.5 12.65 1864100 12.65 up down incorrect
PUCK.US Goal Acquisitions Corp 20260626 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260626 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260626 0 1.69 1.725 1.58 1.64 27400 1.64 down down correct
PWP.US Perella Weinberg Partners 20260626 0 16.13 16.83 15.97 16.56 5249600 16.56 up down incorrect
PXLW.US Pixelworks Inc 20260626 0 5.71 6.03 5.69 5.94 51900 5.94 up up correct
PXS.US Pyxis Tankers Inc 20260626 0 4.45 4.53 4.23 4.42 28500 4.42 down down correct
PYPD.US PolyPid Ltd 20260626 0 4.61 4.82 4.58 4.75 150300 4.75 up up correct
PYPL.US PayPal Holdings Inc 20260626 0 42.28 44.38 42.21 44.29 33246300 44.29 up up correct
PYXS.US Pyxis Oncology Inc. 20260626 0 2.24 3 2.202 2.77 6884200 2.77 up up correct
PZZA.US Papa John's International Inc 20260626 0 36 36.95 36 36.79 1225700 36.79 up up correct
QCOM.US QUALCOMM Incorporated 20260626 0 201.7 208.86 186.18 189.39 37128900 189.39 down down correct
QCRH.US QCR Holdings Inc 20260626 0 96.89 98.76 96.215 98.27 551570 98.27 up up correct
QDEL.US Quidel Corporation 20260626 0 13.53 14.17 13.52 13.79 3507600 13.79 up up correct
QFIN.US 360 DigiTech Inc 20260626 0 14.95 16 14.82 15.81 1139900 15.81 up up correct
QH.US Quhuo Limited 20260626 0 5.24 5.75 5.24 5.51 551100 5.51 up up correct
QLYS.US Qualys Inc 20260626 0 116.37 124.17 116.37 123.27 1691900 123.27 up up correct
QMCO.US Quantum Corporation 20260626 0 11.24 11.7 9.8 11.65 2305700 11.65 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260626 0 4.1 4.471 4 4.45 203600 4.45 up up correct
QNST.US QuinStreet Inc 20260626 0 13.34 14.28 13.275 14.14 1767077 14.14 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260626 0 28.49 28.76 28.35 28.68 94500 28.68 up up correct
QRHC.US Quest Resource Holding Corporation 20260626 0 1.36 1.46 1.24 1.24 102400 1.24 down down correct
QRVO.US Qorvo Inc 20260626 0 93.38 94.61 92.17 93.88 2051500 93.88 up up correct
QSI.US Quantum 20260626 0 0.838 0.89 0.795 0.855 18909700 0.855 up up correct
QTRX.US Quanterix Corporation 20260626 0 3.76 4.365 3.71 4.32 3600600 4.32 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260626 0 8.95 9.38 8.83 9.18 16345300 9.18 up up correct
QUIK.US QuickLogic Corporation 20260626 0 17.55 18.78 17.24 18.53 2699281 18.53 up up correct
QURE.US uniQure N.V 20260626 0 49.23 49.7 46.17 47.51 3156000 47.51 down down correct
RAIL.US FreightCar America Inc 20260626 0 9.59 10.29 9.59 10.2 2072100 10.2 up up correct
RAIN.US Rain Therapeutics Inc 20260626 0 1.99 2.1 1.93 1.93 22700 1.93 down down correct
RAM.US Aries I Acquisition Corp 20260626 0 25 26.85 24.3 24.82 15282700 24.82 down down correct
RAND.US Rand Capital Corporation 20260626 0 10.2 10.2 10.2 10.2 1160 10.2
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260626 0 0.745 0.774 0.72 0.736 830300 0.736 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260626 0 29.39 30.99 29.36 30.77 17178100 30.77 up up correct
RAVE.US RAVE Restaurant Group Inc 20260626 0 3.23 3.42 3.22 3.42 36900 3.42 up down incorrect
RBB.US RBB Bancorp 20260626 0 26.68 27.28 26.6 27.05 754300 27.05 up up correct
RBBN.US Ribbon Communications Inc 20260626 0 2.23 2.25 2.17 2.2 1735700 2.2 down down correct
RBCAA.US Republic Bancorp Inc 20260626 0 88.44 90.145 88.225 89.38 256280 89.38 up up correct
RBCN.US Rubicon Technology Inc 20260626 0 5.45 5.84 5.45 5.79 700 5.79 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260626 0 17.34 17.4299 17.163 17.39 203962 12.4481 up up correct
RCAT.US Red Cat Holdings Inc 20260626 0 8.93 9.47 8.92 9.28 10648000 9.28 up up correct
RCEL.US AVITA Medical Inc 20260626 0 3.85 4.02 3.78 3.97 1442600 3.97 up up correct
RCILX.US RCILX 20260626 0 8.89 8.89 8.89 8.89 0 8.89
RCKT.US Rocket Pharmaceuticals Inc 20260626 0 3.24 3.4 3.075 3.25 7672900 3.25 up up correct
RCKY.US Rocky Brands Inc 20260626 0 40.41 41.78 40.38 41.28 148224 41.28 up up correct
RCMT.US RCM Technologies Inc 20260626 0 27.5 28.5 26.93 28.25 114500 28.25 up down incorrect
RCON.US Recon Technology Ltd 20260626 0 0.42 0.43 0.39 0.41 34700 0.41 down down correct
RDCM.US RADCOM Ltd 20260626 0 12.5 13.49 12.4 13.43 250700 13.43 up up correct
RDHL.US RedHill Biopharma Ltd 20260626 0 0.86 0.943 0.86 0.879 72900 0.879 up up correct
RDI.US Reading International Inc 20260626 0 1.3 1.35 1.27 1.27 27200 1.27 down down correct
RDIB.US Reading International Inc 20260626 0 8.51 8.51 8.51 8.51 14 8.51
RDNT.US RadNet Inc 20260626 0 60.05 61.28 58.8 60.74 3019400 60.74 up up correct
RDVT.US Red Violet Inc 20260626 0 56.62 60.9 56.62 60.28 525700 60.28 up down incorrect
RDWR.US Radware Ltd 20260626 0 27.87 29.5 27.87 29.41 101800 29.41 up up correct
REAL.US The RealReal Inc 20260626 0 12.4 12.585 12.041 12.16 5016200 12.16 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260626 0 1.75 1.87 1.73 1.87 9024873 1.87 up up correct
REE.US REE Automotive Ltd. 20260626 0 0.202 0.211 0.201 0.205 156400 0.205 up up correct
REED.US Reed's Inc 20260626 0 1.06 1.34 1.05 1.25 65300 1.25 up up correct
REFR.US Research Frontiers Incorporated 20260626 0 0.59 0.59 0.48 0.48 135000 0.48 down down correct
REG.US Regency Centers Corporation 20260626 0 80.92 81.93 80.45 81.81 2671400 81.81 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260626 0 623.64 638.76 623.44 632.9 1213600 632.9 up up correct
REKR.US Rekor Systems Inc 20260626 0 0.62 0.647 0.602 0.616 1805300 0.616 down down correct
RELL.US Richardson Electronics Ltd 20260626 0 17.72 17.8 17.15 17.63 430800 17.63 down down correct
RELY.US Remitly Global Inc. Common Stock 20260626 0 21.69 22.784 21.69 22.37 8593900 22.37 up down incorrect
REPL.US Replimune Group Inc 20260626 0 10.222 11.725 9.88 11.63 9985300 11.63 up down incorrect
RETO.US ReTo Eco 20260626 0 2.5 2.6 2.391 2.6 2757 2.6 up up correct
REYN.US Reynolds Consumer Products Inc 20260626 0 26.31 26.92 26.24 26.82 1980400 26.82 up up correct
RFIL.US RF Industries Ltd 20260626 0 20.73 21.9466 20.375 21.43 1302293 21.43 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260626 0 7.34 7.5 5.8 6.48 497500 6.48 down down correct
RGCO.US RGC Resources Inc 20260626 0 24.68 25.18 23.61 23.62 105100 23.426 down down correct
RGEN.US Repligen Corporation 20260626 0 143.98 147.59 143.98 147.01 1966200 147.01 up up correct
RGLD.US Royal Gold Inc 20260626 0 205.31 210.99 205 207.95 793800 207.4531 up up correct
RGNX.US REGENXBIO Inc 20260626 0 10.22 10.78 9.94 10.48 4356500 10.48 up up correct
RGP.US Resources Connection Inc 20260626 0 3.87 4.125 3.86 4.07 4082434 4.07 up up correct
RIBT.US RiceBran Technologies 20260626 0 0.0002 0.0002 0.0001 0.0001 7158 0.0001 down down correct
RICK.US RCI Hospitality Holdings Inc 20260626 0 27.14 27.37 26.6 26.99 212400 26.99 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260626 0 37.17 39.23 37 38.69 885244 38.69 up up correct
RILY.US B. Riley Financial Inc 20260626 0 7.04 7.64 7.04 7.55 3880600 7.55 up up correct
RILYN.US B. Riley Financial Inc 20260626 0 24.97 24.98 24.91 24.93 24600 24.5261 down down correct
RILYP.US B. Riley Financial Inc 20260626 0 14.11 14.25 13.52 13.73 32300 13.73 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260626 0 20.16 20.87 20.1 20.6 23900 20.2297 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260626 0 18.602 18.76 18.47 18.5 18662 18.1838 down down correct
RIOT.US Riot Blockchain Inc 20260626 0 27.06 28.901 26.28 28.57 28257400 28.57 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260626 0 14.565 15.72 14.54 15.63 42591500 15.63 up up correct
RKDA.US Arcadia Biosciences Inc 20260626 0 0.692 0.7 0.651 0.69 47500 0.69 down down correct
RKLB.US Rocket Lab USA Inc. 20260626 0 81.11 86.28 80.73 84.54 34394200 84.54 up up correct
RLAY.US Relay Therapeutics Inc 20260626 0 17.62 18.755 17.62 18.56 12573700 18.56 up up correct
RLMD.US Relmada Therapeutics Inc 20260626 0 6.4 6.95 6.4 6.69 15605260 6.69 up up correct
RLYB.US Rallybio Corporation Common Stock 20260626 0 15.85 16.5 15.68 16 92800 16 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260626 0 15.21 16.59 15.05 16.19 443100 16.19 up up correct
RMBS.US Rambus Inc 20260626 0 118.19 119.21 113.62 114.73 18004300 114.73 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260626 0 1.52 1.52 1.06 1.08 732500 1.08 down down correct
RMNI.US Rimini Street Inc 20260626 0 4.05 4.35 4.05 4.32 1250000 4.32 up up correct
RMR.US The RMR Group Inc 20260626 0 20.9 21.045 20.55 20.89 413800 20.4345 down down correct
RMTI.US Rockwell Medical Inc 20260626 0 0.6452 0.6799 0.6452 0.651 20831 6.51 up up correct
RNA.US Avidity Biosciences Inc 20260626 0 12.78 13.2 12.72 13.19 758712 13.19 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260626 0 4.755 5.17 4.5675 4.97 16516 4.97 up up correct
RNST.US Renasant Corporation 20260626 0 43.55 43.62 43.18 43.36 1796200 43.36 down down correct
RNW.US Renew Energy Global PLC 20260626 0 6.3 6.375 6.19 6.19 950700 6.19 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260626 0 0.005 0.005 0.003 0.003 7600 0.003 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260626 0 0.93 1 0.921 0.944 525200 0.944 up up correct
ROAD.US Construction Partners Inc 20260626 0 125.82 126.34 122.53 122.87 1306300 122.87 down down correct
ROCK.US Gibraltar Industries Inc 20260626 0 44.15 44.73 43.79 44.2 759200 44.2 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260626 0 34.055 34.45 33.72 34.07 12406500 34.07 up down incorrect
ROKU.US Roku Inc 20260626 0 134.585 136.48 134.36 135.4 9730300 135.4 up down incorrect
ROOT.US Root Inc 20260626 0 52.04 55.85 51.7 55.69 681600 55.69 up down incorrect
ROST.US Ross Stores Inc 20260626 0 214.88 216.63 210.83 213.26 13176700 213.26 down up incorrect
RPAY.US Repay Holdings Corporation 20260626 0 3.15 3.6 3.15 3.58 1706000 3.58 up up correct
RPD.US Rapid7 Inc 20260626 0 7.04 7.73 6.89 7.61 4980100 7.61 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260626 0 1.7 1.725 1.68 1.7 288300 1.7
RPRX.US Royalty Pharma plc 20260626 0 54.6 56.29 54.6 56.23 6979400 56.23 up up correct
RRBI.US Red River Bancshares Inc 20260626 0 90.32 92.15 89.765 91.75 174300 91.75 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260626 0 6.7 7.55 6.53 7.49 686500 7.49 up up correct
RRR.US Red Rock Resorts Inc 20260626 0 64.05 67.7 63.84 67.26 2201700 67.26 up up correct
RSSS.US Research Solutions Inc 20260626 0 2.23 2.29 2.23 2.29 39900 2.29 up down incorrect
RSVR.US Reservoir Media Inc 20260626 0 10.15 10.29 10.01 10.05 233700 10.05 down up incorrect
RSVRW.US Reservoir Media Management Inc 20260626 0 0.145 0.145 0.145 0.145 0 0.145
RUN.US Sunrun Inc 20260626 0 13.41 13.865 13.14 13.49 12133100 13.49 up up correct
RUSHA.US Rush Enterprises Inc 20260626 0 72.93 74 71.35 72.78 2328900 72.78 down down correct
RUSHB.US Rush Enterprises Inc 20260626 0 75 76.48 74.17 75.91 426200 75.91 up up correct
RVMD.US Revolution Medicines Inc 20260626 0 175.19 183.36 174.26 182.08 9544100 182.08 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260626 0 0.57 0.6824 0.57 0.6708 25841 0.6708 up up correct
RVSB.US Riverview Bancorp Inc 20260626 0 5.43 5.68 5.25 5.27 2590400 5.25 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260626 0 5.25 5.35 5.215 5.3 549300 5.3 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260626 0 3.29 3.62 3.282 3.52 42588000 3.52 up up correct
RXST.US RxSight Inc. Common Stock 20260626 0 5.13 5.49 4.945 5.36 3470293 5.36 up up correct
RXT.US Rackspace Technology Inc 20260626 0 6.28 6.43 5.7107 5.98 14710313 5.98 down down correct
RYAAY.US Ryanair Holdings plc 20260626 0 64.4 65.17 64.21 64.49 742900 64.49 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260626 0 108.26 111.09 106.395 109.84 2664300 109.84 up up correct
RZLT.US Rezolute Inc 20260626 0 5 5.17 4.86 5.04 6577300 5.04 up up correct
SABR.US Sabre Corporation 20260626 0 1.86 2.01 1.85 1.99 6751500 1.99 up up correct
SABS.US SAB Biotherapeutics Inc 20260626 0 3.81 3.95 3.68 3.8 5650700 3.8 down down correct
SABSW.US SAB Biotherapeutics Inc 20260626 0 0.0138 0.0138 0.0138 0.0138 100 0.0138
SAFT.US Safety Insurance Group Inc 20260626 0 72.9 75.44 72.9 75.21 415400 75.21 up up correct
SAIA.US Saia Inc 20260626 0 431.43 433.81 420.76 430.51 558600 430.51 down down correct
SALM.US Salem Media Group Inc 20260626 0 0.97 0.98 0.9603 0.963 115858 0.963 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260626 0 10.45 11.82 10.23 11.61 364800 11.61 up up correct
SANA.US Sana Biotechnology Inc 20260626 0 3.23 3.55 3.23 3.42 10364900 3.42 up up correct
SANM.US Sanmina Corporation 20260626 0 245.8 248.29 233.15 236.55 8281600 236.55 down down correct
SANW.US S&W Seed Company 20260626 0 0.03 0.03 0.03 0.03 157 0.03
SBAC.US SBA Communications Corporation 20260626 0 183.41 186.93 182.11 183.76 1305300 183.76 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260626 0 32.55 33.68 32.3 33.45 5510100 33.45 up up correct
SBET.US Sharplink Gaming Ltd 20260626 0 4.47 4.86 4.46 4.81 35832000 4.81 up up correct
SBFG.US SB Financial Group Inc 20260626 0 23.57 24.77 22.86 24.75 884200 24.75 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260626 0 12.85 13.87 12.85 13.8 1731011 13.8 up up correct
SBLK.US Star Bulk Carriers Corp 20260626 0 25.17 25.19 23.86 24.4 1689322 24.4 down down correct
SBNY.US Signature Bank 20260626 0 0.4 0.49 0.1 0.45 2200 0.45 up up correct
SBRA.US Sabra Health Care REIT Inc 20260626 0 19.47 19.63 19.38 19.54 9035900 19.54 up up correct
SBSI.US Southside Bancshares Inc 20260626 0 35.3 35.38 34.78 35.08 616200 35.08 down down correct
SBUX.US Starbucks Corporation 20260626 0 103.44 104.92 102.71 104.6 17150800 104.6 up up correct
SCHL.US Scholastic Corporation 20260626 0 43.95 46.06 43.95 46.01 811300 46.01 up up correct
SCKT.US Socket Mobile Inc 20260626 0 0.59 0.65 0.59 0.61 41700 0.61 up up correct
SCOR.US comScore Inc 20260626 0 6.52 6.805 6.37 6.73 31031 6.73 up up correct
SCPS.US Scopus BioPharma Inc 20260626 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20260626 0 50.3 51.25 50.06 50.87 568555 50.87 up up correct
SCVL.US Shoe Carnival Inc 20260626 0 15.71 16.02 15.55 15.98 955279 15.8 up up correct
SCYX.US SCYNEXIS Inc 20260626 0 3.76 3.97 3.695 3.85 49109 3.85 up up correct
SDGR.US Schrödinger Inc 20260626 0 16.05 17.8 16.01 16.86 3928700 16.86 up up correct
SEAC.US SeaChange International Inc 20260626 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260626 0 6.43 7.155 6.115 6.36 611500 6.36 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260626 0 0.033 0.041 0.033 0.041 1600 0.041 up up correct
SEDG.US SolarEdge Technologies Inc 20260626 0 51.48 53.39 50.925 51.75 1507200 51.75 up up correct
SEED.US Origin Agritech Limited 20260626 0 1 1.01 0.98 1.01 10200 1.01 up up correct
SEER.US Seer Inc 20260626 0 1.72 1.7573 1.66 1.66 438858 1.66 down down correct
SEIC.US SEI Investments Company 20260626 0 88.07 88.45 86.39 87.25 1206000 87.25 down down correct
SELF.US Global Self Storage Inc 20260626 0 5.01 5.18 5.01 5.18 25700 5.18 up up correct
SENEA.US Seneca Foods Corporation 20260626 0 168.39 171.38 163.75 170.38 203000 170.38 up up correct
SENEB.US Seneca Foods Corporation 20260626 0 158.5 158.5 158.5 158.5 8 158.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20260626 0 1.78 1.81 1.74 1.8 46300 1.8 up up correct
SFBC.US Sound Financial Bancorp Inc 20260626 0 43.88 44.32 42.795 43.35 201366 43.35 down down correct
SFBS.US ServisFirst Bancshares Inc 20260626 0 87.43 88.635 87.065 88.52 1560200 88.1322 up up correct
SFIX.US Stitch Fix Inc 20260626 0 4.3 4.58 4.27 4.54 6019200 4.54 up up correct
SFM.US Sprouts Farmers Market Inc 20260626 0 83.51 84.84 79.1 82.14 6007000 82.14 down down correct
SFNC.US Simmons First National Corporation 20260626 0 23.05 23.12 22.69 22.93 4311900 22.93 down down correct
SFST.US Southern First Bancshares Inc 20260626 0 59.55 61.63 59.44 61.23 446500 61.23 up up correct
SGA.US Saga Communications Inc 20260626 0 8.38 8.69 8.38 8.69 16900 8.69 up up correct
SGC.US Superior Group of Companies Inc 20260626 0 13.17 13.49 12.65 12.75 231000 12.75 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260626 0 5.44 5.7 5.37 5.69 764000 5.69 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260626 0 11.85 11.95 11.51 11.71 1535300 11.71 down down correct
SGMO.US Sangamo Therapeutics Inc 20260626 0 0.074 0.074 0.074 0.074 0 0.074
SGRP.US SPAR Group Inc 20260626 0 0.84 0.84 0.78 0.82 8700 0.82 down up incorrect
SGRY.US Surgery Partners Inc 20260626 0 15.46 15.91 15.36 15.82 2948400 15.82 up down incorrect
SHBI.US Shore Bancshares Inc 20260626 0 22.94 23.45 22.85 23.29 1061678 23.29 up down incorrect
SHC.US Sotera Health Company 20260626 0 17.1 17.4 17.1 17.38 3945400 17.38 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260626 0 15.08 15.59 14.98 15.45 1134100 15.45 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260626 0 14.31 14.59 14.01 14.16 240300 13.96 down down correct
SHLS.US Shoals Technologies Group Inc 20260626 0 9.56 9.68 8.935 9 10598300 9 down down correct
SHO.US PI 20260626 0 21.14 21.14 21.14 21.14 844 20.7907
SHOO.US Steven Madden Ltd 20260626 0 41.11 43.76 41.06 43.22 5195400 43.22 up up correct
SIBN.US SI 20260626 0 16.77 17.47 16.77 17.33 1718162 17.33 up up correct
SIEB.US Siebert Financial Corp 20260626 0 1.95 1.95 1.7 1.7 1528388 1.7 down down correct
SIFY.US Sify Technologies Limited 20260626 0 14.93 15.99 14.93 15.69 89600 15.69 up up correct
SIGA.US SIGA Technologies Inc 20260626 0 3.9 4.04 3.82 3.92 1986600 3.92 up up correct
SIGI.US Selective Insurance Group Inc 20260626 0 95.09 97.32 94.25 96.3 3138700 96.3 up up correct
SIGIP.US Selective Insurance Group Inc 20260626 0 15.78 16.035 15.78 16.035 10600 16.035 up up correct
SILC.US Silicom Ltd 20260626 0 40.04 42.09 38.1 41.1 255100 41.1 up up correct
SIMO.US Silicon Motion Technology Corporation 20260626 0 314.52 314.52 294 305.28 1116300 305.28 down down correct
SINT.US Sintx Technologies Inc 20260626 0 1.81 1.965 1.81 1.92 15700 1.92 up up correct
SIRI.US Sirius XM Holdings Inc 20260626 0 27.76 28.78 27.71 28.35 6739700 28.35 up up correct
SISI.US Shineco Inc 20260626 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260626 0 653.89 690 625.84 672.19 3537200 672.19 up up correct
SJ.US Scienjoy Holding Corporation 20260626 0 0.915 1.025 0.915 0.943 9400 0.943 up up correct
SKIN.US The Beauty Health Company 20260626 0 0.641 0.676 0.59 0.66 14364000 0.66 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260626 0 0.96 1.09 0.96 1.09 484400 1.09 up up correct
SKYT.US SkyWater Technology Inc 20260626 0 33.96 35.33 33.55 34.92 1382739 34.92 up up correct
SKYW.US SkyWest Inc 20260626 0 98.4 100.14 97.2 99.31 1212600 99.31 up up correct
SLAB.US Silicon Laboratories Inc 20260626 0 217.88 219.57 216.51 218.42 2075800 218.42 up up correct
SLDB.US Solid Biosciences Inc 20260626 0 8.692 9.498 8.692 9.29 6302036 9.29 up down incorrect
SLGL.US Sol 20260626 0 73.71 80.25 70.4 73.5 28600 73.5 down down correct
SLGN.US Silgan Holdings Inc 20260626 0 45.28 46.36 44.78 46.23 1465100 46.23 up up correct
SLM.US SLM Corporation 20260626 0 24.47 25.52 24.38 25.45 6019700 25.45 up up correct
SLMBP.US SLM Corporation 20260626 0 74.69 74.69 74.5 74.5 4900 74.5 down down correct
SLN.US Silence Therapeutics plc 20260626 0 9.91 10.63 9.89 10.14 1080800 10.14 up up correct
SLNG.US Stabilis Solutions Inc 20260626 0 4.07 4.31 3.7 3.91 49356 3.91 down down correct
SLNH.US Soluna Holdings Inc 20260626 0 1.37 1.44 1.31 1.43 39060600 1.43 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260626 0 11.2 11.27 11.2 11.25 3200 11.25 up up correct
SLP.US Simulations Plus Inc 20260626 0 18.17 18.21 18.15 18.2 1162300 18.2 up up correct
SLRC.US SLR Investment Corp 20260626 0 12.23 12.46 12.2 12.42 482300 12.42 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260626 0 10.37 12.43 10.32 12.39 21005600 12.39 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260626 0 75.28 77.4 74.59 76.75 434100 76.75 up down incorrect
SMBK.US SmartFinancial Inc 20260626 0 46.88 47.97 46.52 47.97 521800 47.97 up up correct
SMCI.US Super Micro Computer Inc 20260626 0 30.97 31.71 30.28 30.63 48554500 30.63 down down correct
SMID.US Smith 20260626 0 29.57 31.6 29.57 29.75 93400 29.75 up up correct
SMIT.US Schmitt Industries Inc 20260626 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260626 0 14 14.25 13.88 14.01 4183400 14.01 up down incorrect
SMPL.US The Simply Good Foods Company 20260626 0 12.42 13.23 12.36 13.06 5191600 13.06 up up correct
SMSI.US Smith Micro Software Inc 20260626 0 2.77 2.83 2.69 2.81 63000 2.81 up up correct
SMTC.US Semtech Corporation 20260626 0 155 155.71 149 149.75 18132500 149.75 down down correct
SMTI.US Sanara MedTech Inc 20260626 0 23.33 24.6 23.08 23.88 123400 23.88 up up correct
SNAX.US Stryve Foods Inc 20260626 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260626 0 0.05 0.05 0.0311 0.035 1111884 0.035 down down correct
SND.US Smart Sand Inc 20260626 0 4.67 5.02 4.6 5.02 3894200 5.02 up up correct
SNDL.US Sundial Growers Inc 20260626 0 1.35 1.395 1.34 1.37 1281900 1.37 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260626 0 20.09 21.36 19.92 21.31 4567200 21.31 up up correct
SNES.US SenesTech Inc 20260626 0 1.528 1.69 1.45 1.58 34100 1.58 up up correct
SNEX.US StoneX Group Inc 20260626 0 136.9601 137.7551 131.3801 135.4202 3787695 90.2801 down down correct
SNFCA.US Security National Financial Corporation 20260626 0 9.181 9.5143 9.181 9.4571 277830 9.0068 up down incorrect
SNGX.US Soligenix Inc 20260626 0 0.4 0.41 0.4 0.41 657300 0.41 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260626 0 1.14 1.14 1.1 1.12 36000 1.12 down down correct
SNPS.US Synopsys Inc 20260626 0 449.15 458.03 438.55 454.34 5292800 454.34 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260626 0 26.01 26.99 22.41 22.87 145921 22.87 down up incorrect
SNT.US Senstar Technologies Ltd. 20260626 0 1.95 2.08 1.95 1.96 13600 1.96 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260626 0 2.01 2.09 2.01 2.02 3500 2.02 up up correct
SNY.US Sanofi 20260626 0 42.12 42.98 42.12 42.95 6762100 42.95 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260626 0 17 17.97 16.99 17.88 90629000 17.88 up up correct
SOHOB.US Sotherly Hotels Inc 20260626 0 9.751 9.751 7.83 7.83 1300 7.83 down up incorrect
SOHON.US Sotherly Hotels Inc 20260626 0 8.11 8.11 8.11 8.11 200 8.11
SOHOO.US Sotherly Hotels Inc 20260626 0 3.16 3.16 3.16 3.16 0 3.16
SOHU.US Sohu.com Limited 20260626 0 11.61 12.02 11.61 11.85 76200 11.85 up up correct
SONM.US Sonim Technologies Inc 20260626 0 4.68 6.05 4.68 5.7 56400 5.7 up up correct
SONO.US Sonos Inc 20260626 0 13.55 13.73 13.31 13.57 4658300 13.57 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260626 0 0.036 0.0383 0.036 0.0378 31137 0.0378 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260626 0 5.58 5.94 5.557 5.75 423930 5.75 up down incorrect
SOTK.US Sono 20260626 0 5.04 5.415 5.04 5.32 52810 5.32 up down incorrect
SPCB.US SuperCom Ltd 20260626 0 10.96 11.54 10.88 11.36 36500 11.36 up up correct
SPFI.US South Plains Financial Inc 20260626 0 43.12 43.62 42.65 43.47 861400 43.47 up up correct
SPOK.US Spok Holdings Inc 20260626 0 10.46 10.68 10.46 10.65 617970 10.65 up up correct
SPRB.US Spruce Biosciences Inc 20260626 0 51.84 55.35 51.783 55.11 423400 55.11 up up correct
SPRO.US Spero Therapeutics Inc 20260626 0 2.03 2.325 2.01 2.26 2222000 2.26 up up correct
SPSC.US SPS Commerce Inc 20260626 0 56.04 59.39 56.04 58.87 2000200 58.87 up up correct
SPT.US Sprout Social Inc 20260626 0 6.63 7.59 6.53 7.48 4497600 7.48 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260626 0 1.23 1.27 1.22 1.26 190300 1.26 up up correct
SPWR.US SunPower Corporation 20260626 0 0.624 0.651 0.585 0.63 10527000 0.63 up up correct
SQFT.US Presidio Property Trust Inc 20260626 0 2.53 2.54 2.434 2.48 4500 2.48 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260626 0 6.08 6.08 6.08 6.08 200 6.08
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260626 0 14.54 15.055 14.48 14.85 2760300 14.85 up up correct
SRAX.US SRAX Inc 20260626 0 0.0008 0.0008 0.0008 0.0008 10065 0.0008
SRCE.US 1st Source Corporation 20260626 0 81.65 82.99 80.96 81.96 520600 81.96 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260626 0 0.001 0.001 0.0005 0.001 270312 0.001
SRPT.US Sarepta Therapeutics Inc 20260626 0 15.79 16.92 15.79 16.85 20026900 16.85 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260626 0 60.82 60.82 60.82 60.82 0 60.82
SRRK.US Scholar Rock Holding Corporation 20260626 0 53.89 55.19 52.89 54.76 7570500 54.76 up up correct
SRTS.US Sensus Healthcare Inc 20260626 0 2.97 3.04 2.86 3.04 64200 3.04 up up correct
SRZN.US Surrozen Inc. Common Stock 20260626 0 24.52 26.43 23.73 25.22 1003200 25.22 up up correct
SRZNW.US Surrozen Inc. Warrant 20260626 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260626 0 101.25 101.73 100.32 101.37 2435100 101.37 up down incorrect
SSBI.US Summit State Bank 20260626 0 13.65 14 13.46 14 21400 14 up up correct
SSKN.US STRATA Skin Sciences Inc 20260626 0 0.13 0.13 0.13 0.13 0 0.13
SSNC.US SS&C Technologies Holdings Inc 20260626 0 64.03 64.22 63.2 63.66 3338800 63.66 down down correct
SSP.US The E.W. Scripps Company 20260626 0 2.65 2.91 2.64 2.9 1406000 2.9 up up correct
SSRM.US SSR Mining Inc 20260626 0 28.8 29.81 28.77 29.38 11928400 29.38 up up correct
SSSS.US SuRo Capital Corp 20260626 0 11.77 11.89 11.6383 11.85 234939 11.85 up up correct
SSTI.US ShotSpotter Inc 20260626 0 8.39 8.78 8.015 8.19 1235400 8.19 down down correct
SSYS.US Stratasys Ltd 20260626 0 8.28 8.37 8.14 8.17 455500 8.17 down down correct
STAA.US STAAR Surgical Company 20260626 0 31.2 31.27 29.23 29.29 1175200 29.29 down down correct
STAB.US Statera Biopharma Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 1200 0.0001
STBA.US S&T Bancorp Inc 20260626 0 49.34 49.48 48.38 49.26 624000 49.26 down down correct
STEP.US StepStone Group Inc 20260626 0 40.73 41.54 39.06 39.54 4834200 39.54 down down correct
STGW.US MDC Partners Inc 20260626 0 6.76 7.08 6.74 7.04 3754900 7.04 up up correct
STIM.US Neuronetics Inc 20260626 0 1.26 1.365 1.21 1.34 6221700 1.34 up up correct
STKS.US The ONE Group Hospitality Inc 20260626 0 1.79 1.99 1.79 1.99 35604 1.99 up up correct
STLD.US Steel Dynamics Inc 20260626 0 245.39 249.27 241.87 245.49 1667800 244.9345 up up correct
STNE.US StoneCo Ltd 20260626 0 10.68 11.14 10.68 10.99 8845800 10.99 up up correct
STOK.US Stoke Therapeutics Inc 20260626 0 30.41 32.58 30.39 32 3258000 32 up up correct
STRA.US Strategic Education Inc 20260626 0 76.98 79.66 76.8 78.85 669000 78.85 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260626 0 72.06 76.62 71.25 74.57 6307870 73.7228 up up correct
STRL.US Sterling Construction Company Inc 20260626 0 843.19 869.02 791.22 804.76 5142300 804.76 down down correct
STRM.US Streamline Health Solutions Inc 20260626 0 0.43 0.44 0.39 0.395 63800 0.395 down down correct
STRO.US Sutro Biopharma Inc 20260626 0 29.67 31.16 28.75 30.52 2773529 30.52 up up correct
STRR.US Star Equity Holdings Inc 20260626 0 10.85 11.01 10.85 10.94 9600 10.94 up up correct
STRRP.US Star Equity Holdings Inc 20260626 0 9.819 9.819 9.66 9.66 1800 9.66 down down correct
STRS.US Stratus Properties Inc 20260626 0 28.35 30.22 28.35 29.27 47600 23.652 up up correct
STRT.US Strattec Security Corporation 20260626 0 80.05 85 79.64 82.64 307200 82.64 up down incorrect
STTK.US Shattuck Labs Inc 20260626 0 5.87 6.465 5.75 6.44 12486800 6.44 up up correct
STX.US Seagate Technology Holdings plc 20260626 0 994.59 996.48 880.49 899.9 9311400 899.9 down down correct
SUNS.US SLR Senior Investment Corp 20260626 0 8.61 8.8 8.36 8.42 1271300 8.1221 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260626 0 44.75 47.13 44.75 46.84 3338800 46.84 up up correct
SURG.US SurgePays Inc. Common Stock 20260626 0 0.383 0.393 0.37 0.37 79700 0.37 down down correct
SVA.US Sinovac Biotech Ltd 20260626 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260626 0 1.69 1.72 1.625 1.71 5861662 8.5003 up up correct
SVRA.US Savara Inc 20260626 0 6.04 6.195 5.715 5.9 6158800 5.9 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260626 0 0.02 0.02 0.02 0.02 1200 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260626 0 2.21 2.23 2.21 2.22 17700 2.22 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260626 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260626 0 15.55 15.7 14.84 15.23 1501065 15.0984 down up incorrect
SWIM.US Latham Group Inc 20260626 0 6.33 6.48 6.31 6.41 2322100 6.41 up up correct
SWKS.US Skyworks Solutions Inc 20260626 0 68.02 69.12 66.64 68 8308400 68 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260626 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260626 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260626 0 2.29 2.55 2.29 2.42 10200 2.42 up up correct
SY.US So 20260626 0 1.31 1.435 1.31 1.42 608100 1.42 up up correct
SYBT.US Stock Yards Bancorp Inc 20260626 0 76.18 77.45 75.67 76.31 1043000 76.31 up up correct
SYBX.US Synlogic Inc 20260626 0 0.6112 0.68 0.6112 0.68 1360 0.68 up down incorrect
SYNA.US Synaptics Incorporated 20260626 0 126.22 129.99 120.36 121 7695500 121 down up incorrect
SYPR.US Sypris Solutions Inc 20260626 0 2.26 2.39 2.26 2.39 38200 2.39 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 1072 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260626 0 10.46 10.46 10.46 10.46 0 10.46
TACO.US Del Taco Restaurants Inc 20260626 0 10.42 10.525 10.41 10.46 145900 10.46 up up correct
TACT.US TransAct Technologies Incorporated 20260626 0 5.42 5.42 5.02 5.31 65200 5.31 down down correct
TAIT.US Taitron Components Incorporated 20260626 0 1.55 1.69 1.52 1.65 4732 1.65 up up correct
TAKMX.US TAKMX 20260626 0 8.07 8.07 8.07 8.07 0 8.07
TALK.US Talkspace Inc 20260626 0 5.19 5.22 5.19 5.22 5877600 5.22 up down incorrect
TALKW.US Talkspace Inc 20260626 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
TANH.US Tantech Holdings Ltd 20260626 0 0.37 0.416 0.365 0.405 174100 0.405 up up correct
TAOP.US Taoping Inc 20260626 0 1.43 1.59 1.34 1.59 77700 1.59 up up correct
TARA.US Protara Therapeutics Inc 20260626 0 3.99 4.155 3.95 4.12 1617100 4.12 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260626 0 64.64 66.5 60.72 62.92 2025100 62.92 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260626 0 4.58 4.78 4.52 4.73 601915 4.73 up up correct
TATT.US TAT Technologies Ltd 20260626 0 43.17 47.75 43.17 46.76 1883300 46.76 up up correct
TAYD.US Taylor Devices Inc 20260626 0 58.06 62.42 58.06 62.26 425100 62.26 up up correct
TBBK.US The Bancorp Inc 20260626 0 61.91 62.75 61.8 62.27 710900 62.27 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260626 0 4.45 4.845 4.45 4.76 20262700 4.76 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260626 0 0.011 0.011 0.011 0.011 724675 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260626 0 21.79 22.14 21.75 21.78 40800 21.6763 down down correct
TBLT.US ToughBuilt Industries Inc 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TBNK.US Territorial Bancorp Inc 20260626 0 53.25 53.53 53.15 53.35 79744 53.35 up up correct
TBPH.US Theravance Biopharma Inc 20260626 0 17.4 17.74 17.29 17.63 1311400 17.63 up up correct
TC.US TuanChe ADR 20260626 0 7.71 8 7.4 7.76 15500 7.76 up up correct
TCBI.US Texas Capital Bancshares Inc 20260626 0 104.16 104.58 102.72 103.4 1193200 103.4 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260626 0 20.31 20.41 20.16 20.255 23900 20.255 down down correct
TCBK.US TriCo Bancshares 20260626 0 53.78 54.17 52.97 53.91 763369 53.91 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260626 0 17.74 17.8 17.51 17.8 3900 17.8 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260626 0 40.73 41.24 40.215 40.78 680600 40.78 up up correct
TCCO.US Technical Communications Corporation 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260626 0 27.87 30.85 27.87 30.28 1284800 30.28 up up correct
TCOM.US Trip.com Group Limited 20260626 0 39.33 41.07 39.03 40.89 6730500 40.89 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260626 0 17.41 17.43 17.41 17.42 922 17.42 up up correct
TCPC.US BlackRock TCP Capital Corp 20260626 0 3.12 3.27 3.12 3.24 541675 3.24 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260626 0 0.851 0.969 0.84 0.969 713300 0.969 up down incorrect
TCX.US Tucows Inc 20260626 0 13.33 14.1 13.33 13.94 160773 13.94 up up correct
TDAC.US Trident Acquisitions Corp 20260626 0 10.728 10.73 10.69 10.69 63867 10.69 down down correct
TDACU.US Trident Acquisitions Corp 20260626 0 11.99 11.99 11.99 11.99 0 11.99
TDS.US PV 20260626 0 18.52 18.75 18.51 18.68 42018 18.68 up up correct
TDUP.US ThredUp Inc 20260626 0 6.7 6.95 6.615 6.93 4684600 6.93 up up correct
TEAM.US Atlassian Corporation Plc 20260626 0 75.3 79.38 75.3 78.74 7936900 78.74 up up correct
TECH.US Bio 20260626 0 70.85 71.23 70.67 71 12259500 71 up up correct
TELA.US TELA Bio Inc 20260626 0 0.72 0.778 0.67 0.706 272300 0.706 down down correct
TENB.US Tenable Holdings Inc 20260626 0 27.44 30.43 27.43 30.22 4946400 30.22 up up correct
TENX.US Tenax Therapeutics Inc 20260626 0 12.83 13.87 12.83 13.44 5207600 13.44 up down incorrect
TER.US Teradyne Inc 20260626 0 453.74 456.24 423.07 436.86 11486400 436.86 down up incorrect
TFC.US PR 20260626 0 18.32 18.3799 18.22 18.32 55450 18.32
TFSL.US TFS Financial Corporation 20260626 0 17.52 17.59 17.36 17.49 1153000 17.49 down down correct
TGLS.US Tecnoglass Inc 20260626 0 45.26 45.84 44.49 44.75 822700 44.6047 down up incorrect
TGTX.US TG Therapeutics Inc 20260626 0 53.97 56.74 53.68 55.83 6852300 55.83 up down incorrect
TH.US Target Hospitality Corp 20260626 0 20.02 20.85 19.885 20.27 3461289 20.27 up down incorrect
THFF.US First Financial Corporation 20260626 0 76.18 78.36 75.635 77.66 576376 77.0984 up up correct
THRM.US Gentherm Incorporated 20260626 0 35.82 35.965 34.6 35.43 971138 35.43 down down correct
THRY.US Thryv Holdings Inc 20260626 0 3.7 4.23 3.66 4.18 2414100 4.18 up up correct
TIGO.US Millicom International Cellular S.A 20260626 0 87.38 89.76 84.677 89.26 6182800 88.5398 up up correct
TIGR.US UP Fintech Holding Limited 20260626 0 4.58 4.695 4.53 4.69 2179800 4.69 up up correct
TIL.US Instil Bio Inc 20260626 0 8.08 8.08 7.3506 7.43 19563 7.43 down down correct
TILE.US Interface Inc 20260626 0 35.39 36.05 34.91 35.74 1992300 35.74 up up correct
TIPT.US Tiptree Inc 20260626 0 17.4 17.8 17.4 17.76 919000 17.76 up down incorrect
TITN.US Titan Machinery Inc 20260626 0 21.42 21.5 20.66 20.92 457100 20.92 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260626 0 0.533 0.564 0.52 0.555 93400 0.555 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260626 0 5.45 5.81 5.24 5.75 502100 5.75 up down incorrect
TLF.US Tandy Leather Factory Inc 20260626 0 2.34 2.39 2.34 2.36 29200 2.36 up down incorrect
TLRY.US Tilray Inc 20260626 0 4.46 4.66 4.43 4.64 3237700 4.64 up up correct
TLS.US Telos Corporation 20260626 0 4.19 4.555 4.19 4.5 2909000 4.5 up up correct
TLSA.US Tiziana Life Sciences PLC 20260626 0 1.11 1.2 1.11 1.18 216100 1.18 up up correct
TMC.US TMC the metals company Inc 20260626 0 4.33 4.435 4.179 4.25 8849500 4.25 down down correct
TMCI.US Treace Medical Concepts Inc 20260626 0 4.4 4.78 4.385 4.46 7003300 4.46 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260626 0 0.19 0.19 0.14 0.14 132800 0.14 down up incorrect
TMDX.US TransMedics Group Inc 20260626 0 74.5 74.5 66.6 68.44 3704100 68.44 down up incorrect
TMUS.US T 20260626 0 182.7 184 180.31 182.68 7824900 182.68 down down correct
TNDM.US Tandem Diabetes Care Inc 20260626 0 15.69 16.5 15.465 16.24 3369100 16.24 up up correct
TNGX.US Bctg Acquisition Corp 20260626 0 31.47 31.59 29.951 31.47 15371100 31.47
TNXP.US Tonix Pharmaceuticals Holding Corp 20260626 0 11.96 13.32 11.59 13.22 1608900 13.22 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260626 0 0.7 0.739 0.7 0.7175 1209501 0.7175 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260626 0 5.15 5.42 5.04 5.39 5202600 5.39 up up correct
TOIIW.US The Oncology Institute Inc 20260626 0 0.055 0.055 0.055 0.055 191677 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260626 0 0.74 0.8 0.71 0.79 63267 2.37 up up correct
TOPS.US Top Ships Inc 20260626 0 0.8 0.84 0.79 0.83 99800 0.83 up up correct
TOUR.US Tuniu Corporation 20260626 0 4.65 4.841 4.65 4.65 13200 4.65
TOWN.US TowneBank 20260626 0 36.07 36.61 35.78 36.36 2435348 36.36 up up correct
TPST.US Tempest Therapeutics Inc 20260626 0 1.07 1.1 1.03 1.08 140400 1.08 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260626 0 7.13 7.79 7.065 7.74 1448000 7.74 up up correct
TREE.US LendingTree Inc 20260626 0 38.12 40.84 38.12 40.68 860200 40.68 up up correct
TRIB.US Trinity Biotech plc 20260626 0 0.0113 0.0127 0.011 0.012 962600 0.36 up up correct
TRIN.US Trinity Capital Inc 20260626 0 16.84 17.1 16.84 17.04 1107500 16.8759 up up correct
TRIP.US TripAdvisor Inc 20260626 0 12.78 13.9 12.63 13.76 5715500 13.76 up up correct
TRMB.US Trimble Inc 20260626 0 50.08 51.12 50.08 50.7 4295400 50.7 up up correct
TRMD.US TORM plc 20260626 0 27.21 27.66 26.22 26.81 1088200 26.81 down down correct
TRMK.US Trustmark Corporation 20260626 0 46.51 46.76 45.94 46.59 1515956 46.59 up up correct
TRNS.US Transcat Inc 20260626 0 91.88 93.29 90.87 92.23 304900 92.23 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260626 0 1.35 1.61 1.35 1.57 7378200 1.57 up up correct
TROO.US TROOPS Inc 20260626 0 2.5 2.62 2.42 2.48 81500 2.48 down down correct
TROW.US T. Rowe Price Group Inc 20260626 0 106.46 110.73 106.15 110.27 3831900 110.27 up up correct
TRS.US TriMas Corporation 20260626 0 44.15 44.61 43.62 44.58 908900 44.58 up up correct
TRST.US TrustCo Bank Corp NY 20260626 0 54.26 54.85 53.98 54.66 282900 54.66 up up correct
TRTN.US PE 20260626 0 18.38 18.71 18.38 18.71 4992 18.71 up up correct
TRUP.US Trupanion Inc 20260626 0 23.97 25.8 23.97 25.35 810200 25.35 up up correct
TRVG.US trivago N.V 20260626 0 4.96 5.5 4.96 5.31 155700 5.31 up up correct
TRVI.US Trevi Therapeutics Inc 20260626 0 17.92 18.32 17.62 18.15 6901800 18.15 up up correct
TRVN.US Trevena Inc 20260626 0 0.002 0.002 0.002 0.002 300 0.002
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260626 0 40.8 43.13 40.8 42.13 186400 42.13 up up correct
TSBK.US Timberland Bancorp Inc 20260626 0 44.1 45.175 44.1 44.8 225006 44.8 up up correct
TSCO.US Tractor Supply Company 20260626 0 30.75 31.75 30.68 31.21 36561000 31.21 up up correct
TSEM.US Tower Semiconductor Ltd 20260626 0 250.15 252.29 239 249.91 2002000 249.91 down down correct
TSHA.US Taysha Gene Therapies Inc 20260626 0 6.11 6.455 6.1 6.34 10818400 6.34 up up correct
TSLA.US Tesla Inc 20260626 0 370.15 387.8 368.6 379.71 53434100 379.71 up up correct
TTD.US The Trade Desk Inc 20260626 0 17.4 18.47 17.37 18.37 27349400 18.37 up up correct
TTEC.US TTEC Holdings Inc 20260626 0 2.03 2.08 1.95 2.05 2593400 2.05 up up correct
TTEK.US Tetra Tech Inc 20260626 0 28.44 29.34 28.44 29.26 4210400 29.26 up up correct
TTGT.US TechTarget Inc 20260626 0 3.66 3.91 3.66 3.76 1001700 3.76 up up correct
TTMI.US TTM Technologies Inc 20260626 0 206 206 187.1 191.49 17247300 191.49 down down correct
TTOO.US T2 Biosystems Inc 20260626 0 0.0005 0.0005 0.0005 0.0005 1638 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260626 0 3.19 3.19 2.83 2.95 18077 2.95 down down correct
TTWO.US Take 20260626 0 240.84 241.1 233.4 238.53 6491700 238.53 down down correct
TUSK.US Mammoth Energy Services Inc 20260626 0 2.72 2.99 2.71 2.94 2561500 2.94 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260626 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260626 0 0.5131 0.5381 0.4535 0.5381 2186 0.5381 up up correct
TVTX.US Travere Therapeutics Inc 20260626 0 59.34 59.81 57.69 58.85 4896300 58.85 down down correct
TW.US Tradeweb Markets Inc 20260626 0 92.69 93.76 92 93.52 2497700 93.52 up up correct
TWIN.US Twin Disc Incorporated 20260626 0 23.22 24.48 22.91 24.19 1595200 24.19 up up correct
TWLVU.US Twelve Seas Investment Company II 20260626 0 10.25 10.25 10.25 10.25 0 10.25
TWST.US Twist Bioscience Corporation 20260626 0 95.4 104.23 94.79 99.84 4275500 99.84 up down incorrect
TXG.US 10x Genomics Inc 20260626 0 35.51 37.05 34.57 36.75 9267500 36.75 up down incorrect
TXMD.US TherapeuticsMD Inc 20260626 0 2.01 2.15 2.01 2.11 50900 2.11 up up correct
TXN.US Texas Instruments Incorporated 20260626 0 302.46 305 279.55 285.43 29822600 285.43 down down correct
TXRH.US Texas Roadhouse Inc 20260626 0 191.02 196.86 190.51 196.59 2789400 196.59 up down incorrect
TYRA.US Tyra Biosciences Inc 20260626 0 30.92 32.26 30.08 31.88 4230021 31.88 up down incorrect
TZOO.US Travelzoo 20260626 0 10.89 11.4 10.07 11.16 825900 11.16 up down incorrect
UAL.US United Airlines Holdings Inc 20260626 0 134.62 137.84 134.05 136.11 6070600 136.11 up down incorrect
UBCP.US United Bancorp Inc 20260626 0 15.77 16.35 15.51 16.35 13500 16.35 up down incorrect
UBOH.US United Bancshares Inc 20260626 0 38 38 38 38 0 38
UBSI.US United Bankshares Inc 20260626 0 46.39 46.5 46.04 46.21 2615300 46.21 down down correct
UCL.US uCloudlink Group Inc 20260626 0 0.93 0.9662 0.9 0.9 3580 0.9 down down correct
UCTT.US Ultra Clean Holdings Inc 20260626 0 113.36 119.77 111.9 118.82 3108000 118.82 up up correct
UEIC.US Universal Electronics Inc 20260626 0 4.26 4.48 4.26 4.48 51452 4.48 up up correct
UFCS.US United Fire Group Inc 20260626 0 50.4 53.29 50.4 52.55 628000 52.55 up up correct
UFPI.US UFP Industries Inc 20260626 0 91.94 92.65 91.45 92.2 1375700 92.2 up up correct
UFPT.US UFP Technologies Inc 20260626 0 252.91 261.01 252.86 259.8 355600 259.8 up up correct
UG.US United 20260626 0 7.1 7.17 7.03 7.16 10600 7.16 up up correct
UGRO.US urban 20260626 0 2.5 2.51 1.9123 2.01 408385 2.01 down down correct
UHAL.US AMERCO 20260626 0 65.38 67.05 65.38 67.05 461300 67.05 up up correct
UK.US Ucommune International Ltd 20260626 0 2.07 2.1 2.05 2.1 17400 2.1 up up correct
ULBI.US Ultralife Corporation 20260626 0 6.17 6.38 6.05 6.19 32400 6.19 up up correct
ULCC.US Frontier Group Holdings Inc 20260626 0 7.96 8.03 7.7 7.85 5449600 7.85 down down correct
ULH.US Universal Logistics Holdings Inc 20260626 0 15.23 15.8 14.73 15.3 178300 15.3 up up correct
ULTA.US Ulta Beauty Inc 20260626 0 489.19 493.98 482.95 488.45 920600 488.45 down up incorrect
UMBF.US UMB Financial Corporation 20260626 0 143.93 145.69 142.91 144.91 2541100 144.91 up up correct
UNB.US Union Bankshares Inc 20260626 0 26.41 26.41 24.84 24.84 373100 24.84 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20260626 0 8.22 8.43 6.75 7.13 7420400 7.13 down up incorrect
UNIT.US Uniti Group Inc 20260626 0 11.45 11.495 11.03 11.07 8308700 11.07 down up incorrect
UNTY.US Unity Bancorp Inc 20260626 0 58.39 60.86 58.07 59.54 226200 59.54 up down incorrect
UONE.US Urban One Inc 20260626 0 5.22 5.37 5.1 5.1 20200 5.1 down up incorrect
UONEK.US Urban One Inc 20260626 0 4.49 4.59 4.41 4.59 3900 4.59 up up correct
UPC.US Universe Pharmaceuticals INC 20260626 0 2.6001 2.99 2.6001 2.96 18524199 2.96 up up correct
UPLD.US Upland Software Inc 20260626 0 4.25 4.33 4.04 4.04 54000 4.04 down down correct
UPST.US Upstart Holdings Inc 20260626 0 32.32 33.78 32.07 33.66 6060800 33.66 up up correct
UPWK.US Upwork Inc 20260626 0 7.84 8.45 7.84 8.33 6096300 8.33 up up correct
URBN.US Urban Outfitters Inc 20260626 0 71.52 73.65 70.85 73.54 2275800 73.54 up up correct
URGN.US UroGen Pharma Ltd 20260626 0 34.29 35.1 33.73 34.54 1348400 34.54 up up correct
UROY.US Uranium Royalty Corp 20260626 0 2.7 2.83 2.66 2.77 2397800 2.77 up up correct
USAU.US U.S. Gold Corp 20260626 0 14.46 15.29 14.46 15.07 585700 15.07 up up correct
USCB.US US Century Bank 20260626 0 19.98 20.93 19.85 20.53 356500 20.53 up up correct
USEG.US U.S. Energy Corp 20260626 0 1.05 1.1 1.04 1.06 3761388 1.06 up up correct
USIO.US Usio Inc 20260626 0 2.14 2.22 2.05 2.21 122500 2.21 up up correct
USLM.US United States Lime & Minerals Inc 20260626 0 106.81 108.73 106.01 106.34 326445 106.34 down down correct
USQIX.US USQ Core Real Estate Fund 20260626 0 14.1 14.1 14.1 14.1 0 14.1
UTHR.US United Therapeutics Corporation 20260626 0 544.37 554.52 535.44 542.66 1022200 542.66 down down correct
UTMD.US Utah Medical Products Inc 20260626 0 69.265 75.75 68.985 73.97 84752 73.97 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260626 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260626 0 2.29 2.44 2.29 2.39 30300 2.39 up up correct
UVSP.US Univest Financial Corporation 20260626 0 43.57 44.78 43.07 44.4 1170500 44.4 up up correct
UXIN.US Uxin Limited 20260626 0 1.59 1.59 1.48 1.51 375000 1.51 down down correct
VABK.US Virginia National Bankshares Corporation 20260626 0 46.2 46.2 44.88 45.52 77931 45.52 down down correct
VALN.US Valneva SE 20260626 0 5.05 5.22 5.04 5.19 27500 5.19 up up correct
VALU.US Value Line Inc 20260626 0 35.6 38.88 34.8 38.88 19800 38.88 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260626 0 0.01 0.014 0.01 0.014 263 0.014 up up correct
VBNK.US VersaBank Common Shares 20260626 0 19.04 19.5 19.04 19.28 68100 19.2645 up up correct
VC.US Visteon Corporation 20260626 0 106.35 106.35 96.93 103.08 2110000 103.08 down down correct
VCEL.US Vericel Corporation 20260626 0 42.9 46.62 42.9 46.23 2336200 46.23 up up correct
VCMIX.US Versus Capital Multi 20260626 0 23.65 23.65 23.65 23.65 0 23.4108
VCNX.US Vaccinex Inc 20260626 0 0.77 0.77 0.77 0.77 0 0.77
VCRRX.US Versus Capital Real Assets Fund LLC 20260626 0 29.14 29.14 29.14 29.14 0 29.14
VCTR.US Victory Capital Holdings Inc 20260626 0 82.79 84.52 82.74 83.43 1338000 83.43 up up correct
VCYT.US Veracyte Inc 20260626 0 58.55 60.83 58.06 60.49 3333000 60.49 up up correct
VECO.US Veeco Instruments Inc 20260626 0 71.93 72 68.21 70.95 5030700 70.95 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260626 0 4.56 4.88 4.35 4.71 15900 4.71 up down incorrect
VELO.US Velocity Acquisition Corp 20260626 0 16.67 17.48 15.73 16.64 6486500 16.64 down down correct
VEON.US VEON Ltd 20260626 0 51.43 52.31 51.26 51.66 77200 51.66 up up correct
VERA.US Vera Therapeutics Inc 20260626 0 41.28 43.35 41.05 42.46 4151300 42.46 up up correct
VERB.US Verb Technology Company Inc 20260626 0 2.39 2.66 2.35 2.56 430007 2.56 up up correct
VERI.US Veritone Inc 20260626 0 1.28 1.425 1.27 1.36 14140300 1.36 up up correct
VERU.US Veru Inc 20260626 0 2.93 3.04 2.91 3.01 253400 3.01 up up correct
VERX.US Vertex Inc 20260626 0 11 11.45 11 11.37 3325800 11.37 up up correct
VFF.US Village Farms International Inc 20260626 0 1.83 1.9199 1.82 1.89 1040539 1.89 up up correct
VFLEX.US VFLEX 20260626 0 27.77 27.77 27.77 27.77 0 27.608
VG.US Vonage Holdings Corp 20260626 0 10.78 10.98 10.68 10.95 8547500 10.95 up up correct
VIA.US Via Renewables Inc 20260626 0 15.34 17.635 15.34 17.48 7251700 17.48 up up correct
VIASP.US Via Renewables Inc 20260626 0 25.59 25.59 25.58 25.5814 5341 24.9253 down down correct
VIAV.US Viavi Solutions Inc 20260626 0 48.91 48.91 45.91 47.63 34969400 47.63 down down correct
VICR.US Vicor Corporation 20260626 0 319.53 326.93 302 326.93 4158400 326.93 up up correct
VINC.US Vincerx Pharma Inc 20260626 0 0.0127 0.0127 0.0127 0.0127 326 0.0127
VINP.US Vinci Partners Investments Ltd 20260626 0 9.665 9.8 9.43 9.72 68205 9.72 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260626 0 0.82 0.85 0.8 0.8 110700 0.8 down up incorrect
VIR.US Vir Biotechnology Inc 20260626 0 9.89 10.32 9.875 10.03 7498600 10.03 up up correct
VIRC.US Virco Mfg. Corporation 20260626 0 6.65 6.78 6.14 6.22 1491000 6.22 down up incorrect
VIRT.US Virtu Financial Inc 20260626 0 61.38 61.41 58.93 60.71 1901000 60.71 down up incorrect
VISL.US Vislink Technologies Inc 20260626 0 3.1 3.18 3.1 3.18 3200 3.18 up up correct
VITL.US Vital Farms Inc 20260626 0 10.61 11.29 10.59 11.19 4682300 11.19 up up correct
VIVE.US Viveve Medical Inc 20260626 0 0.0002 0.0002 0.0002 0.0002 235 0.0002
VIVO.US Meridian Bioscience Inc 20260626 0 5.43 6.22 5.43 5.77 1465600 5.77 up up correct
VKTX.US Viking Therapeutics Inc 20260626 0 36.355 38.48 36.13 38.04 3782600 38.04 up up correct
VLGEA.US Village Super Market Inc 20260626 0 42.15 43 41.56 42.2 188200 41.9526 up up correct
VLN.US WT 20260626 0 0.0485 0.0485 0.04 0.0485 7349 0.0485
VLY.US Valley National Bancorp 20260626 0 14.87 14.87 14.61 14.72 15312100 14.72 down up incorrect
VLYPO.US Valley National Bancorp 20260626 0 24.76 24.76 24.63 24.63 1800 24.63 down up incorrect
VLYPP.US Valley National Bancorp 20260626 0 24.72 24.74 24.62 24.74 2100 24.74 up down incorrect
VMAR.US Vision Marine Technologies Inc 20260626 0 1.91 2.1 1.91 1.98 62200 1.98 up up correct
VMD.US Viemed Healthcare Inc 20260626 0 11.7 11.88 11.52 11.63 882600 11.63 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260626 0 5.84 6.03 5.84 6.01 1526400 6.01 up up correct
VNET.US 21Vianet Group Inc 20260626 0 7.54 7.72 7.4 7.65 3702200 7.65 up up correct
VNO.US PO 20260626 0 14.59 14.76 14.59 14.76 23643 14.76 up up correct
VNOM.US Viper Energy Partners LP 20260626 0 43.27 43.94 42.47 42.57 2759200 42.57 down down correct
VOD.US Vodafone Group Plc 20260626 0 13.86 13.96 13.78 13.89 2380700 13.89 up up correct
VOR.US Vor Biopharma Inc 20260626 0 15.04 16.28 14.97 16.1 8125900 16.1 up up correct
VRA.US Vera Bradley Inc 20260626 0 3.84 4.08 3.83 3.95 426300 3.95 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260626 0 6.105 7 6.1 6.84 113900 6.84 up up correct
VRDN.US Viridian Therapeutics Inc 20260626 0 17.39 18.38 17.38 17.9 5787300 17.9 up up correct
VREX.US Varex Imaging Corporation 20260626 0 10.25 10.52 9.78 10.29 1671200 10.29 up up correct
VRM.US Vroom Inc 20260626 0 9.28 9.28 8.49 8.49 121900 8.49 down down correct
VRME.US VerifyMe Inc 20260626 0 0.6 0.6239 0.6 0.601 25000 0.601 up up correct
VRNS.US Varonis Systems Inc 20260626 0 38.24 40.45 38.1 40.3 4793300 40.3 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260626 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260626 0 4.13 4.585 4.13 4.5 13578900 4.5 up up correct
VRSK.US Verisk Analytics Inc 20260626 0 177.63 183.81 177.63 182.18 4760400 182.18 up up correct
VRSN.US VeriSign Inc 20260626 0 253.96 256.21 252.62 255.62 1051600 255.62 up up correct
VRTS.US Virtus Investment Partners Inc 20260626 0 137.09 147.58 135.86 147.58 309400 147.58 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260626 0 482.5 503.89 482.2 491.34 8692600 491.34 up up correct
VS.US Versus Systems Inc 20260626 0 1.24 1.307 1.22 1.25 18000 1.25 up up correct
VSAT.US Viasat Inc 20260626 0 59.13 62.89 58.63 61.95 4901800 61.95 up up correct
VSEC.US VSE Corporation 20260626 0 220.43 226.49 218.99 219.99 1780745 219.8845 down down correct
VSTM.US Verastem Inc 20260626 0 3.5 3.82 3.44 3.78 8027800 3.78 up up correct
VTGN.US VistaGen Therapeutics Inc 20260626 0 0.63 0.74 0.62 0.7 1462600 0.7 up up correct
VTRS.US Viatris Inc 20260626 0 16.05 16.43 16.03 16.33 12849200 16.33 up up correct
VTSI.US VirTra Inc 20260626 0 3.13 3.285 3.13 3.27 44100 3.27 up up correct
VTVT.US vTv Therapeutics Inc 20260626 0 33.21 38.5 33.21 35.08 94200 35.08 up up correct
VUZI.US Vuzix Corporation 20260626 0 2.72 2.82 2.68 2.74 2937200 2.74 up down incorrect
VVOS.US Vivos Therapeutics Inc 20260626 0 0.431 0.464 0.43 0.448 104900 0.448 up down incorrect
VXRT.US Vaxart Inc 20260626 0 0.5 0.54 0.5 0.54 261300 0.54 up down incorrect
VYGR.US Voyager Therapeutics Inc 20260626 0 3.55 3.6 3.46 3.59 2305200 3.59 up down incorrect
VYNE.US VYNE Therapeutics Inc 20260626 0 0.6324 0.6615 0.6236 0.6483 120322 0.3661 up up correct
WABC.US Westamerica Bancorporation 20260626 0 59.22 59.455 58.43 58.85 433676 58.85 down down correct
WAFD.US Washington Federal Inc 20260626 0 38.01 38.16 37.68 37.95 1226900 37.95 down down correct
WAFDP.US Washington Federal Inc 20260626 0 16.62 16.67 16.55 16.67 13800 16.3663 up up correct
WAFU.US Wah Fu Education Group Limited 20260626 0 1.51 1.59 1.51 1.57 5600 1.57 up up correct
WAL.US PA 20260626 0 23.94 23.9899 23.91 23.91 10427 23.91 down down correct
WALD.US Waldencast Acquisition Corp 20260626 0 1.48 1.635 1.45 1.46 4826900 1.46 down down correct
WALDW.US Waldencast Acquisition Corp 20260626 0 0.045 0.045 0.036 0.039 19500 0.039 down down correct
WASH.US Washington Trust Bancorp Inc 20260626 0 36.26 37.02 36.26 36.89 575708 36.3237 up up correct
WATT.US Energous Corporation 20260626 0 23.5 24.79 21.372 23.04 953700 23.04 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260626 0 8.87 9.19 8.19 9.14 92100 9.14 up up correct
WB.US Weibo Corporation 20260626 0 7.1 7.23 7.09 7.2 2071400 7.2 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260626 0 29.05 30.76 29.05 30.71 1218900 30.71 up up correct
WDAY.US Workday Inc 20260626 0 116.58 125.21 115.05 124.21 10383200 124.21 up up correct
WDC.US Western Digital Corporation 20260626 0 643.15 647.42 579.51 586.45 23404400 586.45 down down correct
WDFC.US WD 20260626 0 247.61 249.42 245.92 248.33 314900 247.3419 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260626 0 0.43 0.43 0.43 0.43 0 0.43
WEN.US The Wendy's Company 20260626 0 7.26 8.25 7.22 7.8 80470200 7.8 up up correct
WERN.US Werner Enterprises Inc 20260626 0 41.99 43.1 41.9125 42.77 3362516 42.6314 up up correct
WEYS.US Weyco Group Inc 20260626 0 38.23 38.55 37.63 38.03 90200 38.03 down down correct
WFC.US PD 20260626 0 16.53 16.74 16.52 16.7 63792 16.7 up up correct
WFCF.US Where Food Comes From Inc 20260626 0 12.19 13.4 11.6 12.17 12800 12.17 down down correct
WFCPX.US Wells Fargo & Co Non 20260626 0 16.9 16.9 16.9 16.9 0 16.9
WFRD.US Weatherford International plc Ordinary Shares 20260626 0 82.72 83.805 81.08 82.75 2237400 82.75 up down incorrect
WHF.US WhiteHorse Finance Inc 20260626 0 6.57 6.66 6.42 6.59 44800 6.59 up down incorrect
WHLM.US Wilhelmina International Inc 20260626 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20260626 0 1.84 1.92 1.39 1.52 2311700 1.52 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260626 0 36 36 36 36 1000 36
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260626 0 9.49 9.84 8.5 9.77 29500 9.77 up up correct
WILC.US G. Willi 20260626 0 31.91 32.22 31.8 32.22 700 32.22 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260626 0 1.46 1.55 1.434 1.48 130800 1.48 up up correct
WINA.US Winmark Corporation 20260626 0 429.94 433.5 415.62 418.19 93500 418.19 down down correct
WING.US Wingstop Inc 20260626 0 162.95 170.573 162.62 166.76 1435100 166.76 up up correct
WINT.US Windtree Therapeutics Inc 20260626 0 0.01 0.02 0.01 0.01 64100 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260626 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260626 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260626 0 42.35 44.47 42.35 44.1 1102300 44.1 up up correct
WKEY.US WISeKey International Holding AG 20260626 0 7.19 7.37 7.05 7.18 62200 7.18 down down correct
WKHS.US Workhorse Group Inc 20260626 0 2.78 3.03 2.78 2.99 195900 2.99 up up correct
WKSP.US Worksport Ltd. Common Stock 20260626 0 0.94 1.3 0.936 1.15 8857800 1.15 up up correct
WLDN.US Willdan Group Inc 20260626 0 78.62 81.73 78 81.32 764800 81.32 up up correct
WLFC.US Willis Lease Finance Corporation 20260626 0 220.13 225.725 218.21 223.88 1051534 74.6266 up up correct
WMG.US Warner Music Group Corp 20260626 0 26.29 27.07 26.2 26.96 2716000 26.96 up up correct
WNEB.US Western New England Bancorp Inc 20260626 0 14.24 14.61 13.85 14.48 404300 14.48 up up correct
WNW.US Wunong Net Technology Company Limited 20260626 0 3.45 3.45 3.3 3.36 147200 3.36 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260626 0 2.59 2.73 2.58 2.71 5099500 2.71 up up correct
WORX.US SCWorx Corp 20260626 0 0.46 0.46 0.414 0.414 9700 0.414 down down correct
WPRT.US Westport Fuel Systems Inc 20260626 0 2.3 2.54 2.3 2.47 384400 2.47 up up correct
WRAP.US Wrap Technologies Inc 20260626 0 1.07 1.22 1.04 1.18 352400 1.18 up up correct
WRLD.US World Acceptance Corporation 20260626 0 201.84 214.89 200.87 213.77 166300 213.77 up up correct
WSBC.US WesBanco Inc 20260626 0 38.61 39.25 38.5 38.8 3794300 38.8 up up correct
WSBF.US Waterstone Financial Inc 20260626 0 20.18 20.44 19.7 20.36 445300 20.1873 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260626 0 28.75 29.18 28.42 28.86 4122600 28.86 up up correct
WSFS.US WSFS Financial Corporation 20260626 0 78.12 78.39 76.78 77.36 1686100 77.36 down down correct
WTBA.US West Bancorporation Inc 20260626 0 25.98 27.35 25.98 26.97 482400 26.97 up down incorrect
WTER.US The Alkaline Water Company Inc 20260626 0 0.045 0.05 0.043 0.043 52550 0.043 down up incorrect
WTFC.US Wintrust Financial Corporation 20260626 0 162.13 162.58 159.85 161.31 852900 161.31 down up incorrect
WTW.US Weight Watchers International Inc 20260626 0 256.33 266.68 256.33 265.43 859400 264.4674 up up correct
WVE.US Wave Life Sciences Ltd 20260626 0 5.72 6.1 5.72 5.83 6686700 5.83 up up correct
WVFC.US WVS Financial Corp 20260626 0 14.9 15.18 14.9 15.1 4400 15.1 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260626 0 2.37 2.39 2.19 2.19 30200 2.19 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260626 0 2.49 2.512 2.49 2.512 2100 2.512 up up correct
WW.US WW International Inc 20260626 0 16.01 17.32 15.81 15.99 193400 15.99 down down correct
WWD.US Woodward Inc 20260626 0 435.78 435.78 422.98 431.62 2569700 431.62 down down correct
WYNN.US Wynn Resorts Limited 20260626 0 98.66 101.57 98.3 100.44 3258800 100.44 up up correct
XAIR.US Beyond Air Inc 20260626 0 0.465 0.525 0.455 0.495 60495 9.9 up up correct
XBIO.US Xenetic Biosciences Inc 20260626 0 2.895 3.03 2.895 2.945 9100 2.945 up up correct
XBIT.US XBiotech Inc 20260626 0 2.32 2.33 2.31 2.33 74205 2.33 up up correct
XCAPX.US ACAP Strategic Fund 20260626 0 31.51 31.51 31.51 31.51 0 31.51
XCUR.US Exicure Inc 20260626 0 2.44 2.88 2.4 2.4 69000 2.4 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260626 0 24.07 24.07 24.07 24.07 0 24.07
XEL.US Xcel Energy Inc 20260626 0 82.33 82.79 82 82.23 6791000 82.23 down down correct
XELA.US Exela Technologies Inc 20260626 0 0.002 0.011 0.002 0.011 1800 0.011 up up correct
XELB.US Xcel Brands Inc 20260626 0 1.72 1.85 1.72 1.79 35700 1.79 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260626 0 56.97 60.32 56.795 59.74 8840000 59.74 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260626 0 7.52 7.75 7.45 7.69 6342500 7.69 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260626 0 3.98 4.235 3.98 4.02 10479400 4.02 up up correct
XGN.US Exagen Inc 20260626 0 4.73 5.01 4.53 4.58 404600 4.58 down down correct
XILSX.US Pioneer ILS Interval Fund 20260626 0 10.49 10.49 10.49 10.49 0 10.49
XLO.US Xilio Therapeutics Inc. Common Stock 20260626 0 8.5 9.07 8.5 9.05 43900 9.05 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260626 0 91.86 94.82 90.72 94.37 1368800 94.37 up up correct
XNCR.US Xencor Inc 20260626 0 14.82 15.57 14.59 15.05 1981661 15.05 up up correct
XNET.US Xunlei Limited 20260626 0 5.15 5.637 5.11 5.36 629200 5.36 up up correct
XOMA.US XOMA Corporation 20260626 0 42.29 42.5 42.07 42.15 439300 42.15 down down correct
XOMAO.US XOMA Corporation 20260626 0 25.43 25.46 25.43 25.44 3700 24.9175 up up correct
XOMAP.US XOMA Corporation 20260626 0 25.45 25.49 25.44 25.49 4700 24.9514 up up correct
XONE.US The ExOne Company 20260626 0 49.37 49.38 49.365 49.375 46315 49.228 up up correct
XOS.US Xos Inc 20260626 0 2.78 2.96 2.76 2.84 129600 2.84 up up correct
XOSWW.US Xos Equity Warrants 20260626 0 0.0038 0.0038 0.0038 0.0038 67586 0.0038
XP.US XP Inc 20260626 0 15.68 16.209 15.66 16.13 6781000 16.13 up up correct
XPEL.US XPEL Inc 20260626 0 47.74 49.58 47.185 49.37 777800 49.37 up up correct
XPER.US Xperi Holding Corporation 20260626 0 7.65 8.07 7.63 8.07 1017900 8.07 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260626 0 5.43 5.43 5.43 5.43 0 5.3949
XRAY.US DENTSPLY SIRONA Inc 20260626 0 10.75 11.15 10.69 11.01 32234000 11.01 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260626 0 2.2 2.2454 2.11 2.19 12031 2.19 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260626 0 3.2 3.33 3.08 3.31 7754100 3.2839 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260626 0 9.22 9.22 9.22 9.22 0 9.1747
XSICX.US Voya Senior Income Fund Class 20260626 0 9.19 9.19 9.19 9.19 0 9.149
XSIIX.US ING Senior Incm Fd 20260626 0 9.17 9.17 9.17 9.17 0 9.123
XSIWX.US ING Senior Incm Fd 20260626 0 9.22 9.22 9.22 9.22 0 9.1731
XSLCX.US Invesco Senior Loan Fund Class 20260626 0 5.43 5.43 5.43 5.43 0 5.3959
XTLB.US XTL Biopharmaceuticals Ltd 20260626 0 2.45 2.65 2.2 2.36 35190 2.36 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260626 0 4.66 4.767 3.855 3.93 56900 3.93 down down correct
YI.US 111 Inc 20260626 0 4.05 4.18 3.9 4.08 21700 4.08 up up correct
YJ.US Yunji Inc 20260626 0 1.481 1.485 1.44 1.48 3200 1.48 down down correct
YORW.US The York Water Company 20260626 0 30.53 30.9 30.43 30.76 659335 30.5325 up up correct
YQ.US 17 Education & Technology Group Inc 20260626 0 2.15 2.295 2.145 2.295 2300 2.295 up up correct
YTRA.US Yatra Online Inc 20260626 0 0.93 0.935 0.855 0.896 28600 0.896 down down correct
Z.US Zillow Group Inc 20260626 0 29.42 31.26 29.42 31.15 4939200 31.15 up up correct
ZBRA.US Zebra Technologies Corporation 20260626 0 240.4 252.84 239.1 251.53 1221800 251.53 up up correct
ZCMD.US Zhongchao Inc 20260626 0 0.122 0.2037 0.1 0.106 42411100 0.318 down down correct
ZD.US Ziff Davis Inc. 20260626 0 48.18 50.5 47.86 50.42 1187400 50.42 up up correct
ZG.US Zillow Group Inc 20260626 0 29.18 31.28 29.18 31.18 1549100 31.18 up up correct
ZION.US Zions Bancorporation National Association 20260626 0 69.52 69.6 68.31 69.14 1837100 69.14 down down correct
ZIONP.US Zions Bancorporation National Association 20260626 0 18.43 18.43 18.43 18.43 269 18.43
ZIVO.US Zivo Bioscience Inc. Common Stock 20260626 0 3.5 4.5 3.5 4.5 1000 4.5 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20260626 0 1.33 1.44 1.33 1.39 1300 1.39 up up correct
ZLAB.US Zai Lab Limited 20260626 0 18.21 18.22 17.23 18 1855200 18 down down correct
ZM.US Zoom Video Communications Inc 20260626 0 83.43 86.73 83 86.48 3881900 86.48 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260626 0 3.75 4.07 3.675 4.04 7490400 4.04 up up correct
ZS.US Zscaler Inc 20260626 0 125.23 132.54 125.23 132.26 3692400 132.26 up up correct
ZUMZ.US Zumiez Inc 20260626 0 18.2 18.54 18.11 18.25 375000 18.25 up up correct

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