CollectAI

close-nasdaq_stocks

2026/07/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260702 0 6.52 6.52 6.52 6.52 0 6.52
AACG.US ATA Creativity Global 20260702 0 1.04 1.07 1.04 1.04 54800 1.04
AACI.US Armada Acquisition Corp. I Common Stock 20260702 0 9.98 10 9.98 10 58100 10 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260702 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260702 0 20.03 20.03 20.03 20.03 0 20.03
AAL.US American Airlines Group Inc 20260702 0 18.46 18.79 17.71 17.92 130030100 17.92 down down correct
AAME.US Atlantic American Corporation 20260702 0 1.67 1.73 1.67 1.71 11100 1.71 up up correct
AAOI.US Applied Optoelectronics Inc 20260702 0 135.85 139.27 113.411 120.95 15986500 120.95 down down correct
AAON.US AAON Inc 20260702 0 116.42 117.51 105.22 107.62 1422700 107.62 down down correct
AAPL.US Apple Inc 20260702 0 294.12 309.42 293.68 308.63 75352800 308.63 up up correct
AATC.US Image Sensing Systems Inc 20260702 0 5.38 5.45 5.25 5.25 4700 5.25 down down correct
ABCB.US Ameris Bancorp 20260702 0 92.4 92.44 89.25 90.12 522900 90.12 down down correct
ABCL.US AbCellera Biologics Inc 20260702 0 7.66 8.32 7.56 8.11 8448300 8.11 up up correct
ABEO.US Abeona Therapeutics Inc 20260702 0 6.09 6.42 6 6.4 1396200 6.4 up up correct
ABNB.US Airbnb Inc 20260702 0 146.5 150.07 146.5 148.93 3496200 148.93 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260702 0 2.62 2.76 2.62 2.74 351200 2.74 up up correct
ABR.US PF 20260702 0 22.52 22.7006 22.52 22.7 9200 22.3135 up up correct
ABSI.US Absci Corporation Common Stock 20260702 0 11.4 11.78 11.142 11.62 5261200 11.62 up up correct
ABUS.US Arbutus Biopharma Corporation 20260702 0 4.77 4.955 4.745 4.87 2607717 4.87 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260702 0 1.78 1.836 1.69 1.8 118800 1.8 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260702 0 25.41 26.23 25.13 25.97 1586400 25.97 up up correct
ACB.US Aurora Cannabis Inc 20260702 0 2.85 2.975 2.831 2.84 1379100 2.84 down down correct
ACET.US Adicet Bio Inc 20260702 0 8.73 9.39 8.7 9 101100 9 up up correct
ACGL.US Arch Capital Group Ltd 20260702 0 98.89 102.25 97.96 102.2 2236800 102.2 up up correct
ACGLN.US Arch Capital Group Ltd 20260702 0 16.17 16.24 16.12 16.19 20300 16.19 up up correct
ACGLO.US Arch Capital Group Ltd 20260702 0 19.15 19.15 18.95 19.005 24700 19.005 down down correct
ACHC.US Acadia Healthcare Company Inc 20260702 0 31.5 32.82 31.35 31.91 4463300 31.91 up up correct
ACHV.US Achieve Life Sciences Inc 20260702 0 6.42 6.6 6.16 6.4 1712900 6.4 down down correct
ACIU.US AC Immune SA 20260702 0 2.37 2.52 2.35 2.51 364873 2.51 up down incorrect
ACIW.US ACI Worldwide Inc 20260702 0 52.91 54.95 52.81 54.88 1231100 54.88 up up correct
ACLS.US Axcelis Technologies Inc 20260702 0 176.62 176.62 141.67 144.5 1036500 144.5 down down correct
ACMR.US ACM Research Inc 20260702 0 116.65 116.65 94.72 97.77 2937900 97.77 down down correct
ACNB.US ACNB Corporation 20260702 0 61.25 61.725 59.985 60.25 70913 60.25 down down correct
ACRS.US Aclaris Therapeutics Inc 20260702 0 5.36 5.58 5.325 5.56 1943082 5.56 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260702 0 45.56 45.785 44.73 45.34 241500 45.34 down down correct
ACTG.US Acacia Research Corporation 20260702 0 4.7 4.76 4.54 4.54 183246 4.54 down down correct
ACVA.US ACV Auctions Inc 20260702 0 7.29 7.38 7.08 7.3 2376300 7.3 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260702 0 1.59 1.6699 1.56 1.6 59222 1.6 up up correct
ADAG.US Adagene Inc 20260702 0 4.65 4.78 4.408 4.47 81700 4.47 down up incorrect
ADBE.US Adobe Inc 20260702 0 215.55 222.15 213.74 219.72 7903100 219.72 up up correct
ADC.US PA 20260702 0 17.02 17.115 17.02 17.1 13405 17.0112 up up correct
ADI.US Analog Devices Inc 20260702 0 390.81 396 372.64 377.16 6144100 377.16 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260702 0 2.84 2.94 2.71 2.9 73600 2.9 up up correct
ADMA.US ADMA Biologics Inc 20260702 0 8.7 9.01 8.66 8.95 4366600 8.95 up up correct
ADP.US Automatic Data Processing Inc 20260702 0 236.34 243.03 236 242.27 2492600 242.27 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260702 0 5.6238 5.7 5.2725 5.2975 3391500 21.19 down down correct
ADSK.US Autodesk Inc 20260702 0 200.97 209.92 200.71 207.48 2930800 207.48 up up correct
ADTN.US ADTRAN Inc 20260702 0 13.72 13.72 12.42 12.71 1770400 12.71 down down correct
ADTX.US Aditxt Inc 20260702 0 0.0053 0.0066 0.0046 0.0051 110056492 0.0051 down up incorrect
ADUS.US Addus HomeCare Corporation 20260702 0 102.48 105.72 102.48 105.17 296600 105.17 up up correct
ADV.US Advantage Solutions Inc 20260702 0 44.3 45.23 38.37 38.86 103800 38.86 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260702 0 5.95 5.95 5.79 5.79 1100 5.79 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260702 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260702 0 1.05 1.05 0.96 1 57600 1 down down correct
AEHR.US Aehr Test Systems 20260702 0 84.32 85 66.26 69.96 3462500 69.96 down up incorrect
AEI.US Alset EHome International Inc 20260702 0 1.42 1.5 1.34 1.34 16676 1.34 down down correct
AEIS.US Advanced Energy Industries Inc 20260702 0 356.35 356.35 304.56 311.27 1045900 311.27 down down correct
AEMD.US Aethlon Medical Inc 20260702 0 0.75 0.84 0.71 0.71 111400 0.71 down down correct
AEP.US American Electric Power Company Inc 20260702 0 135.88 138.6 135.66 138.51 8802800 138.51 up up correct
AEYE.US AudioEye Inc 20260702 0 6.4 6.7 6.24 6.51 158900 6.51 up down incorrect
AFBI.US Affinity Bancshares Inc 20260702 0 22.6 22.6 22.55 22.58 27700 22.58 down down correct
AFCG.US AFC Gamma Inc 20260702 0 3.16 3.245 3.13 3.13 58190 3.13 down down correct
AFIB.US Acutus Medical Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
AFRM.US Affirm Holdings Inc 20260702 0 84.555 86.55 82.55 84.58 3768100 84.58 up up correct
AFYA.US Afya Limited 20260702 0 15.06 15.37 14.965 15.27 137800 15.27 up up correct
AGEN.US Agenus Inc 20260702 0 3.4 3.52 3.37 3.49 680400 3.49 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260702 0 37.42 37.7 36.52 37.58 791200 37.58 up up correct
AGMH.US AGM Group Holdings Inc 20260702 0 1.19 1.29 1.19 1.24 30700 1.24 up up correct
AGNC.US AGNC Investment Corp 20260702 0 10.89 11 10.81 11 16136200 11 up up correct
AGNCM.US AGNC Investment Corp 20260702 0 24.85 24.85 24.675 24.75 25600 24.75 down down correct
AGNCN.US AGNC Investment Corp 20260702 0 25.28 25.38 25.251 25.375 27700 25.375 up up correct
AGNCO.US AGNC Investment Corp 20260702 0 25.11 25.175 25.11 25.168 28000 25.168 up down incorrect
AGNCP.US AGNC Investment Corp. 20260702 0 24.72 24.79 24.72 24.76 36553 24.76 up up correct
AGYS.US Agilysys Inc 20260702 0 108.99 112.12 108.99 110.81 316800 110.81 up up correct
AHCO.US AdaptHealth Corp 20260702 0 10.6 10.83 10.6 10.76 729700 10.76 up up correct
AIHS.US Senmiao Technology Limited 20260702 0 1.46 1.46 1.31 1.36 6600 1.36 down down correct
AIP.US Arteris Inc. Common Stock 20260702 0 43.51 43.51 34.2059 35.06 1759353 35.06 down down correct
AIRG.US Airgain Inc 20260702 0 6.5 6.62 5.89 6.19 126800 6.19 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260702 0 4.41 4.66 4.37 4.52 264300 4.52 up up correct
AIRT.US Air T Inc 20260702 0 26.45 28.87 25.055 28.87 7690 28.87 up up correct
AIRTP.US Air T Inc 20260702 0 19.55 19.55 19.275 19.55 1800 19.55
AKAM.US Akamai Technologies Inc 20260702 0 111.78 115.15 109.55 113.17 4091100 113.17 up up correct
AKBA.US Akebia Therapeutics Inc 20260702 0 1.22 1.24 1.16 1.24 4196600 1.24 up down incorrect
AKTS.US Akoustis Technologies Inc 20260702 0 31 31.965 30.04 31.76 723700 31.76 up up correct
AKTX.US Akari Therapeutics Plc 20260702 0 10.6 11.105 9.312 10.41 72500 10.41 down down correct
ALCO.US Alico Inc 20260702 0 41.67 41.92 41.2 41.8 23313 41.8 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260702 0 2.41 2.53 2.25 2.27 2116700 2.27 down down correct
ALEC.US Alector Inc 20260702 0 2.02 2.145 1.995 2.06 394059 2.06 up up correct
ALF.US Alfi Inc 20260702 0 10.89 10.89 10.89 10.89 100 10.89
ALGM.US Allegro MicroSystems Inc 20260702 0 63.38 63.775 52.88 55.485 4700300 55.485 down down correct
ALGN.US Align Technology Inc 20260702 0 183.11 186.52 181.53 184.52 1354100 184.52 up up correct
ALGS.US Aligos Therapeutics Inc 20260702 0 5.53 5.7 5.35 5.59 90200 5.59 up up correct
ALGT.US Allegiant Travel Company 20260702 0 120.01 123.63 115.42 118.67 615100 118.67 down down correct
ALHC.US Alignment Healthcare Inc 20260702 0 24.17 24.3 23.23 23.8 5419000 23.8 down down correct
ALKS.US Alkermes plc 20260702 0 52.5 54.69 51.72 54.58 1653700 54.58 up up correct
ALKT.US Alkami Technology Inc 20260702 0 18.81 19.48 18.8 19.02 2942800 19.02 up up correct
ALLO.US Allogene Therapeutics Inc 20260702 0 2.13 2.18 2.03 2.08 9136319 2.08 down down correct
ALLT.US Allot Ltd 20260702 0 8.68 8.72 8.37 8.43 300140 8.43 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260702 0 303.87 317.17 303 312.78 1093400 312.78 up up correct
ALOT.US AstroNova Inc 20260702 0 28.48 28.58 28.47 28.51 121200 28.51 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260702 0 0.0001 0.0001 0.0001 0.0001 2215 0.0001
ALRM.US Alarm.com Holdings Inc 20260702 0 48.4 49.79 48.33 49.69 388300 49.69 up up correct
ALRS.US Alerus Financial Corporation 20260702 0 31.68 31.74 30.87 31.11 244854 31.11 down down correct
ALT.US Altimmune Inc 20260702 0 3.18 3.26 3.1 3.16 4055500 3.16 down down correct
ALTO.US Alto Ingredients Inc 20260702 0 6.08 6.08 5.515 5.56 2515115 5.56 down down correct
ALXO.US ALX Oncology Holdings Inc 20260702 0 2.08 2.125 2.015 2.07 1067437 2.07 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260702 0 1.08 1.19 1.059 1.16 374300 1.16 up up correct
AMAL.US Amalgamated Financial Corp 20260702 0 47.35 47.73 45.85 46.04 129000 46.04 down down correct
AMAT.US Applied Materials Inc 20260702 0 656.69 657 581.9 603.04 15071700 603.04 down up incorrect
AMBA.US Ambarella Inc 20260702 0 88.1 91.29 76.86 78.36 2306900 78.36 down down correct
AMCX.US AMC Networks Inc 20260702 0 10.51 10.62 10.17 10.26 312400 10.26 down down correct
AMD.US Advanced Micro Devices Inc 20260702 0 538.16 547.65 506 517.82 28142500 517.82 down down correct
AMGN.US Amgen Inc 20260702 0 364.74 375.15 363.39 374.15 2487600 374.15 up up correct
AMKR.US Amkor Technology Inc 20260702 0 79.5 80.27 68.4 69.65 6962100 69.65 down down correct
AMPG.US AmpliTech Group Inc 20260702 0 7.05 7.155 5.94 5.99 2813300 5.99 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260702 0 20.35 20.35 19.63 19.64 315753 19.64 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260702 0 8.5 9.045 8.48 8.84 3133500 8.84 up up correct
AMRN.US Amarin Corporation plc 20260702 0 16.64 16.79 16.18 16.37 91700 16.37 down down correct
AMSC.US American Superconductor Corporation 20260702 0 40.1 40.45 36.28 37.11 878900 37.11 down down correct
AMSF.US AMERISAFE Inc 20260702 0 34.55 35.12 33.84 34.99 127000 34.99 up up correct
AMST.US Amesite Inc 20260702 0 1.31 1.31 1.18 1.18 88500 1.18 down up incorrect
AMTB.US Amerant Bancorp Inc 20260702 0 26.32 26.34 25.16 25.37 334300 25.37 down down correct
AMTX.US Aemetis Inc 20260702 0 1.61 1.66 1.58 1.65 909000 1.65 up up correct
AMZN.US Amazon.com Inc 20260702 0 241.61 246.72 241.08 242.67 48246400 242.67 up up correct
ANAB.US AnaptysBio Inc 20260702 0 65.06 65.935 62.58 63.42 1355600 63.42 down up incorrect
ANDE.US The Andersons Inc 20260702 0 67.39 68.12 66.18 66.3 264200 66.3 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260702 0 0.38 0.38 0.38 0.38 100 0.38
ANGI.US Angi Inc 20260702 0 5.86 6.19 5.86 6.06 500600 6.06 up up correct
ANGO.US AngioDynamics Inc 20260702 0 13.25 13.4 12.93 13.09 350300 13.09 down down correct
ANIK.US Anika Therapeutics Inc 20260702 0 15.18 15.51 15.15 15.36 43235 15.36 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260702 0 83.18 86.13 82.7 86.03 581000 86.03 up down incorrect
ANIX.US Anixa Biosciences Inc 20260702 0 3.2 3.48 3.15 3.27 595400 3.27 up up correct
ANNX.US Annexon Inc 20260702 0 5.58 5.64 5.275 5.46 2561800 5.46 down down correct
ANY.US Sphere 3D Corp 20260702 0 2.45 2.659 2.36 2.44 134000 2.44 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260702 0 43.72 44.12 36.73 37.11 780600 37.11 down down correct
AOUT.US American Outdoor Brands Inc 20260702 0 12.54 13.555 12.54 13.37 132327 13.37 up down incorrect
APA.US APA Corporation 20260702 0 32.18 32.81 32.06 32.36 5286400 32.1338 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260702 0 12.5422 12.5673 10.2698 10.3324 967 10.3324 down down correct
APEI.US American Public Education Inc 20260702 0 56.18 57.72 55.87 56.72 248970 56.72 up up correct
API.US Agora Inc 20260702 0 4.05 4.18 3.98 4.01 330687 4.01 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260702 0 3.438 3.464 3.406 3.406 771 3.406 down down correct
APM.US Aptorum Group Limited 20260702 0 0.0812 0.0812 0.079 0.0802 20388 0.802 down down correct
APOG.US Apogee Enterprises Inc 20260702 0 43.98 44.4 39.78 40.57 288700 40.2891 down down correct
APP.US AppLovin Corporation 20260702 0 550.235 576.46 524.82 527.06 5996900 527.06 down down correct
APPF.US AppFolio Inc 20260702 0 164.18 172.87 164.18 170.9 358000 170.9 up up correct
APPN.US Appian Corporation 20260702 0 23.8 24.65 23.8 24.4 728500 24.4 up up correct
APPS.US Digital Turbine Inc 20260702 0 13.34 13.6 12.57 12.71 6017400 12.71 down down correct
APRE.US Aprea Therapeutics Inc 20260702 0 0.731 0.764 0.73 0.741 131500 0.741 up up correct
APVO.US Aptevo Therapeutics Inc 20260702 0 4.34 4.58 4.34 4.47 18700 4.47 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260702 0 1.59 1.65 1.55 1.6 38405 1.6 up up correct
APYX.US Apyx Medical Corporation 20260702 0 4.7 4.85 4.27 4.3 69000 4.3 down down correct
AQB.US AquaBounty Technologies Inc 20260702 0 1.06 1.07 0.984 1.03 8800 1.03 down up incorrect
AQMS.US Aqua Metals Inc 20260702 0 3.09 3.09 2.842 2.89 29700 2.89 down up incorrect
AQST.US Aquestive Therapeutics Inc 20260702 0 4.23 4.355 4.145 4.18 1731200 4.18 down down correct
ARAY.US Accuray Incorporated 20260702 0 0.26 0.28 0.25 0.25 2287500 0.25 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260702 0 0.823 0.8597 0.7381 0.7837 2745392 0.7837 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260702 0 0.03 0.0349 0.03 0.0349 34974 0.0349 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260702 0 3.64 3.64 3.36 3.38 7300 3.38 down down correct
ARCB.US ArcBest Corporation 20260702 0 139.45 143.21 137.39 139.67 432100 139.67 up up correct
ARCC.US Ares Capital Corporation 20260702 0 18.71 18.85 18.49 18.73 3515000 18.73 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260702 0 7.32 8.28 7.26 7.28 1904900 7.28 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260702 0 5.18 5.275 5.14 5.27 3208500 5.27 up down incorrect
AREC.US American Resources Corporation 20260702 0 2.01 2.12 1.93 1.96 2619800 1.96 down up incorrect
ARGX.US argenx SE 20260702 0 928.59 953.58 921.15 939.68 381200 939.68 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260702 0 8.6 8.815 8.53 8.62 1538200 8.62 up up correct
ARKO.US Arko Corp 20260702 0 8.21 8.24 8.02 8.04 644000 8.04 down down correct
ARKR.US Ark Restaurants Corp 20260702 0 5.8 5.9 5.67 5.85 2300 5.85 up up correct
ARLP.US Alliance Resource Partners L.P 20260702 0 23.72 23.93 23.6 23.81 294000 23.81 up up correct
AROW.US Arrow Financial Corporation 20260702 0 42.12 42.44 41.02 41.29 90699 41.29 down down correct
ARQQ.US Arqit Quantum Inc 20260702 0 28.7 28.745 23.2 23.515 1126800 23.515 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260702 0 0.0584 0.06 0.0506 0.06 8281 0.06 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260702 0 25.86 26.11 25.53 25.81 1198200 25.81 down down correct
ARRY.US Array Technologies Inc 20260702 0 7.2 7.545 6.835 6.97 5605400 6.97 down down correct
ARTL.US Artelo Biosciences Inc 20260702 0 1.11 1.11 1.06 1.11 135691 1.11
ARTNA.US Artesian Resources Corporation 20260702 0 34.03 34.82 33.7601 34.39 38287 34.39 up up correct
ARTW.US Art's 20260702 0 2.6 2.71 2.6 2.69 13358 2.69 up up correct
ARVN.US Arvinas Inc 20260702 0 8.3 8.67 8.16 8.39 643700 8.39 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260702 0 81.14 83.99 79.915 83.99 1701900 83.99 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260702 0 20.72 20.72 20.72 20.72 0 20.72
ASLE.US AerSale Corporation 20260702 0 6.56 6.84 6.43 6.57 433500 6.57 up down incorrect
ASMB.US Assembly Biosciences Inc 20260702 0 26.75 27.77 26.41 27.74 199300 27.74 up up correct
ASML.US ASML Holding N.V 20260702 0 1843.98 1858.395 1748.02 1769.32 2700984 1769.32 down down correct
ASO.US Academy Sports and Outdoors Inc 20260702 0 47.91 48.65 47.21 47.84 1181817 47.84 down down correct
ASPC.US Alpha Capital Acquisition Company 20260702 0 10.85 10.85 10.77 10.77 600 10.77 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260702 0 10.81 10.81 10.81 10.81 0 10.81
ASPS.US Altisource Portfolio Solutions S.A 20260702 0 7.5 7.88 7.01 7.16 16672 7.16 down down correct
ASPU.US Aspen Group Inc 20260702 0 0.295 0.295 0.295 0.295 10105 0.295
ASRV.US AmeriServ Financial Inc 20260702 0 3.7801 3.88 3.7801 3.88 4010 3.88 up down incorrect
ASTC.US Astrotech Corporation 20260702 0 11.53 12.03 10.21 10.45 225479 10.45 down up incorrect
ASTE.US Astec Industries Inc 20260702 0 60.18 60.88 56.99 57.56 161300 57.56 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260702 0 3.87 4.07 3.695 3.77 1282421 3.77 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260702 0 0.03 0.03 0.03 0.03 4500 0.03
ASTS.US AST SpaceMobile Inc 20260702 0 87.42 90.644 81.85 85.13 15940200 85.13 down down correct
ASUR.US Asure Software Inc 20260702 0 8.09 8.38 8.03 8.19 140400 8.19 up up correct
ASYS.US Amtech Systems Inc 20260702 0 20.59 21.2 18.6 18.8 484000 18.8 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260702 0 4.88 5.27 4.77 5.19 11326200 5.19 up up correct
ATCX.US Atlas Technical Consultants Inc 20260702 0 3.71 3.84 3.61 3.63 16100 3.63 down down correct
ATEC.US Alphatec Holdings Inc 20260702 0 9.07 9.13 8.76 8.92 2843600 8.92 down down correct
ATER.US Aterian Inc 20260702 0 1.29 1.335 1.25 1.26 39900 1.26 down down correct
ATEX.US Anterix Inc 20260702 0 108.175 111.9 101.43 105.14 612157 105.14 down down correct
ATHE.US Alterity Therapeutics Limited 20260702 0 5.56 5.59 5.16 5.36 20000 5.36 down down correct
ATLC.US Atlanticus Holdings Corporation 20260702 0 103.23 105.56 95.77 96.4 205100 96.4 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260702 0 25.22 25.25 25.184 25.25 5500 24.8693 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260702 0 24.45 24.5 24.34 24.49 6100 24.49 up up correct
ATLO.US Ames National Corporation 20260702 0 30.55 30.55 29.39 29.53 73300 29.53 down down correct
ATMH.US All Things Mobile Analytic Inc 20260702 0 0.0493 0.057 0.0493 0.057 1500 0.057 up up correct
ATNI.US ATN International Inc 20260702 0 26.63 26.74 24.22 24.81 74700 24.81 down down correct
ATOM.US Atomera Incorporated 20260702 0 8.37 8.38 7.29 7.41 913400 7.41 down down correct
ATOS.US Atossa Therapeutics Inc 20260702 0 2.03 2.19 2.03 2.12 116527 2.12 up up correct
ATRA.US Atara Biotherapeutics Inc 20260702 0 11.5 12 11.41 11.65 31700 11.65 up up correct
ATRC.US AtriCure Inc 20260702 0 30.19 31.82 29.88 31.79 1545500 31.79 up up correct
ATRO.US Astronics Corporation 20260702 0 75.78 76.16 70.2 70.83 1104000 70.83 down down correct
ATXI.US Avenue Therapeutics Inc 20260702 0 0.26 0.305 0.2515 0.305 3976 0.305 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260702 0 43.5 43.56 41.96 42.26 1059500 42.26 down down correct
AUBN.US Auburn National Bancorporation Inc 20260702 0 26.91 27.63 26.91 27.63 600 27.63 up up correct
AUDC.US AudioCodes Ltd 20260702 0 9.91 10.04 9.7 9.72 92600 9.72 down down correct
AUID.US Ipsidy Inc. Common Stock 20260702 0 1.13 1.22 1.03 1.18 12633660 1.18 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260702 0 16.01 16.2 15.19 15.61 2639300 15.61 down down correct
AUR.US Aurora Innovation Inc 20260702 0 7.06 7.23 6.625 6.63 20079000 6.63 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260702 0 6.77 7.75 6.58 7.74 961698 7.74 up down incorrect
AUROW.US Aurora Innovation Inc 20260702 0 0.43 0.43 0.36 0.4 3320 0.4 down down correct
AUTL.US Autolus Therapeutics plc 20260702 0 1.6 1.72 1.565 1.58 1442602 1.58 down down correct
AUUD.US Auddia Inc 20260702 0 1.36 1.43 1.34 1.4 330500 1.4 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260702 0 8.91 9.315 8.8 9.1 2547900 9.1 up up correct
AVAV.US AeroVironment Inc 20260702 0 180.25 200.38 176.6 190.89 4152100 190.89 up up correct
AVGO.US Broadcom Inc 20260702 0 365.73 374 356.43 360.45 26749500 360.45 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260702 0 4.78 5.035 4.78 4.98 415200 4.98 up up correct
AVNW.US Aviat Networks Inc 20260702 0 22.46 22.99 21 21.17 104500 21.17 down down correct
AVO.US Mission Produce Inc 20260702 0 12.55 12.725 12.46 12.49 1186474 12.49 down down correct
AVPT.US Avepoint Inc 20260702 0 11.35 11.565 11.305 11.46 1566700 11.46 up up correct
AVT.US Avnet Inc 20260702 0 86.81 87.05 81.1 82.18 1148700 82.18 down down correct
AVTX.US Avalo Therapeutics Inc 20260702 0 17.45 18.965 17.27 18.84 1815900 18.84 up up correct
AVXL.US Anavex Life Sciences Corp 20260702 0 2.6 2.785 2.57 2.76 1174500 2.76 up up correct
AWRE.US Aware Inc 20260702 0 1.37 1.38 1.34 1.35 25100 1.35 down down correct
AXGN.US AxoGen Inc 20260702 0 44.3 46.47 42.18 45.89 2408600 45.89 up up correct
AXON.US Axon Enterprise Inc 20260702 0 587.06 603 575.82 597.04 1061700 597.04 up up correct
AXSM.US Axsome Therapeutics Inc 20260702 0 242.49 245.2 238.33 244.31 853800 244.31 up up correct
AXTI.US AXT Inc 20260702 0 63.52 67 53.36 56.62 10219800 56.62 down down correct
AYTU.US Aytu Biopharma Inc 20260702 0 2.2 2.2 2.11 2.16 15300 2.16 down down correct
AZN.US AstraZeneca PLC 20260702 0 189.52 196.41 189.17 195.15 2379500 195.15 up up correct
BAC.US PQ 20260702 0 17.13 17.19 17.02 17.02 87791 17.02 down down correct
BAND.US Bandwidth Inc 20260702 0 64.52 65.425 61.255 61.6 931754 61.6 down down correct
BANF.US BancFirst Corporation 20260702 0 115.95 117.01 113.36 113.97 153300 113.97 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260702 0 26.59 26.59 26.59 26.59 0 26.59
BANR.US Banner Corporation 20260702 0 68.31 68.39 66.86 67.17 187800 67.17 down down correct
BANX.US StoneCastle Financial Corp 20260702 0 19.67 19.88 19.65 19.72 44300 19.5707 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260702 0 2.645 2.755 2.52 2.64 3100 2.64 down down correct
BATRA.US The Liberty Braves Group 20260702 0 56.85 57.74 56.63 57.61 80800 57.61 up up correct
BATRK.US The Liberty Braves Group 20260702 0 51.65 52.995 51.09 52.77 398400 52.77 up up correct
BBBY.US Bed Bath & Beyond Inc 20260702 0 6.28 6.32 5.7 5.83 3722700 5.83 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260702 0 11.87 12.19 11.05 11.11 299400 11.11 down down correct
BBGI.US Beasley Broadcast Group Inc 20260702 0 25.89 26.8 24.43 25.35 34500 25.35 down down correct
BBIG.US Vinco Ventures Inc 20260702 0 0.0051 0.0051 0.0051 0.0051 2445 0.0051
BBIO.US BridgeBio Pharma Inc 20260702 0 75.03 77.26 74.49 77.19 3179400 77.19 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260702 0 1.34 1.42 1.34 1.42 19600 1.42 up up correct
BBSI.US Barrett Business Services Inc 20260702 0 37.72 38.49 36.92 37.91 244535 37.91 up up correct
BCAB.US BioAtla Inc 20260702 0 4.01 4.3 4 4.19 38172 4.19 up up correct
BCBP.US BCB Bancorp Inc 20260702 0 10.71 10.73 10.27 10.28 113300 10.28 down down correct
BCDA.US BioCardia Inc 20260702 0 1.19 1.24 1.17 1.2 369200 1.2 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260702 0 1.29 1.63 1.05 1.44 122400 1.44 up down incorrect
BCML.US BayCom Corp 20260702 0 33.97 34.43 33.3 33.46 63100 33.46 down up incorrect
BCOR.US Blucora Inc 20260702 0 22.67 22.799 22.67 22.799 500 22.799 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260702 0 17.72 17.72 17.65 17.65 5091 17.65 down down correct
BCPC.US Balchem Corporation 20260702 0 169.66 170.34 167.05 168.8 196100 168.8 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260702 0 9.74 9.85 9.52 9.84 4859900 9.84 up up correct
BCTX.US BriaCell Therapeutics Corp 20260702 0 3.49 3.52 3.11 3.26 217100 3.26 down down correct
BCYC.US Bicycle Therapeutics plc 20260702 0 4.22 4.395 4.21 4.35 353700 4.35 up down incorrect
BDSX.US Biodesix Inc 20260702 0 24.52 24.73 21.7 21.99 62600 21.99 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260702 0 1.83 2.035 1.83 2.01 1574000 2.01 up up correct
BEAM.US Beam Therapeutics Inc 20260702 0 33.82 35.74 33.635 34.79 2315500 34.79 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260702 0 0.752 0.764 0.7 0.72 274600 0.72 down down correct
BEATW.US Heartbeam Inc. Warrant 20260702 0 0.0281 0.0317 0.0168 0.0317 97522 0.0317 up up correct
BEEM.US Beam Global 20260702 0 1.3 1.36 1.28 1.29 388800 1.29 down down correct
BELFA.US Bel Fuse Inc 20260702 0 279.41 279.41 228.25 230.16 117100 230.1012 down down correct
BELFB.US Bel Fuse Inc 20260702 0 317.98 317.98 265.33 266.94 494600 266.8731 down up incorrect
BFC.US Bank First Corporation 20260702 0 154.09 154.09 150.23 151.8 63000 151.8 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260702 0 1.02 1.065 1 1.01 394400 1.01 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260702 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260702 0 31.5 31.565 30.48 30.64 286600 30.64 down down correct
BHF.US Brighthouse Financial Inc 20260702 0 63.9 64.06 63.6 64.01 495600 64.01 up up correct
BHFAL.US Brighthouse Financial Inc 20260702 0 15.61 15.94 15.6 15.64 31700 15.64 up up correct
BHFAM.US Brighthouse Financial Inc 20260702 0 10.54 10.65 10.54 10.6 14200 10.6 up up correct
BHFAN.US Brighthouse Financial Inc 20260702 0 12.07 12.114 12 12.1 20800 12.1 up up correct
BHFAO.US Brighthouse Financial Inc 20260702 0 15.25 15.25 15.02 15.066 21100 15.066 down down correct
BHFAP.US Brighthouse Financial Inc 20260702 0 14.735 14.89 14.68 14.75 30500 14.75 up up correct
BIDU.US Baidu Inc 20260702 0 113.63 115.4 111.11 113.3 3159300 113.3 down down correct
BIIB.US Biogen Inc 20260702 0 212.74 219.02 210.75 216.12 1155100 216.12 up up correct
BILI.US Bilibili Inc 20260702 0 17.24 17.45 16.935 17.14 2218900 17.14 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260702 0 0.352 0.37 0.331 0.331 111200 0.331 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260702 0 4.12 4.35 3.845 3.85 676647 3.85 down down correct
BIVI.US BioVie Inc 20260702 0 2.22 2.225 1.945 1.95 187073 1.95 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260702 0 1.18 1.21 1.03 1.14 307100 1.14 down up incorrect
BJRI.US BJ's Restaurants Inc 20260702 0 60.91 61.1 57.73 58.75 380200 58.75 down down correct
BKNG.US Booking Holdings Inc 20260702 0 184.35 186.42 181.68 184.56 14188400 184.56 up up correct
BKR.US Baker Hughes Company 20260702 0 53.88 54.35 52.27 52.78 12190500 52.78 down down correct
BKSC.US Bank of South Carolina Corporation 20260702 0 16.1 16.63 16.1 16.51 2141 16.264 up up correct
BKYI.US BIO 20260702 0 4.3 4.46 3.54 4.1 12800 4.1 down down correct
BL.US BlackLine Inc 20260702 0 29.39 30.07 29.175 29.88 1055600 29.88 up up correct
BLBD.US Blue Bird Corporation 20260702 0 77.8 78.43 74.64 76.08 992100 76.08 down down correct
BLDP.US Ballard Power Systems Inc 20260702 0 3.92 4.04 3.47 3.52 6153200 3.52 down down correct
BLFS.US BioLife Solutions Inc 20260702 0 28.79 28.91 28.03 28.11 655300 28.11 down down correct
BLIN.US Bridgeline Digital Inc 20260702 0 1.19 1.2699 1.13 1.19 428042 1.19
BLKB.US Blackbaud Inc 20260702 0 30.13 31.3 30.02 30.09 706300 30.09 down down correct
BLMN.US Bloomin' Brands Inc 20260702 0 8.96 8.96 8.59 8.7 2283400 8.7 down down correct
BLNK.US Blink Charging Co 20260702 0 0.66 0.6847 0.6218 0.6281 962860 0.6281 down down correct
BLRX.US BioLineRx Ltd 20260702 0 3.22 3.29 3.17 3.29 5100 3.29 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260702 0 16.065 16.3 15.41 15.62 3003285 15.62 down down correct
BMBL.US Bumble Inc 20260702 0 3.23 3.45 3.21 3.28 3219652 3.28 up up correct
BMEA.US Biomea Fusion Inc 20260702 0 1.38 1.51 1.35 1.41 1669397 1.41 up up correct
BMRA.US Biomerica Inc 20260702 0 1.79 1.79 1.73 1.75 12000 1.75 down down correct
BMRC.US Bank of Marin Bancorp 20260702 0 29.07 30.34 28.15 28.43 132600 28.43 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260702 0 58.52 59.43 58.1 58.99 1481600 58.99 up up correct
BNGO.US Bionano Genomics Inc 20260702 0 1.17 1.18 1.13 1.15 212700 1.15 down down correct
BNR.US Burning Rock Biotech Limited 20260702 0 9.31 10.2 9.23 9.82 29400 9.82 up up correct
BNTC.US Benitec Biopharma Inc 20260702 0 12.82 13.5 12.56 13.22 172400 13.22 up up correct
BNTX.US BioNTech SE 20260702 0 94.49 98.81 94.49 97.545 1390600 97.545 up up correct
BOKF.US BOK Financial Corporation 20260702 0 141.43 142 138.4 139.29 189700 139.29 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260702 0 4.08 4.135 4.05 4.05 4406 4.05 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260702 0 1.14 1.18 1.14 1.179 12500 1.179 up up correct
BOOM.US DMC Global Inc 20260702 0 6.32 6.64 6.1 6.12 330400 6.12 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260702 0 4.52 4.55 4.31 4.32 69200 4.32 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260702 0 25.93 26.4 25.44 25.62 21000 25.62 down down correct
BOXL.US Boxlight Corporation 20260702 0 5.05 5.1913 4.7501 5 34866 5 down down correct
BPOP.US Popular Inc 20260702 0 168.97 170.02 165.29 167.26 403700 167.26 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260702 0 25.2 25.2 25.15 25.15 1981 25.0227 down up incorrect
BPRN.US The Bank of Princeton 20260702 0 38.92 39.41 38.88 38.98 16400 38.98 up up correct
BPTH.US Bio 20260702 0 0.05 0.05 0.04 0.05 4600 0.05
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260702 0 15.77 16 15.72 15.8 8500 15.8 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20260702 0 13.38 13.59 13.353 13.45 3200 13.45 up up correct
BPYPO.US Brookfield Property Partners L.P 20260702 0 14.99 15.02 14.95 15.01 6000 15.01 up up correct
BPYPP.US Brookfield Property Partners L.P 20260702 0 15.46 15.46 15.19 15.19 5900 15.19 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260702 0 1.755 1.755 1.7 1.75 17020 1.75 down down correct
BRID.US Bridgford Foods Corporation 20260702 0 6.77 6.77 6.52 6.52 2300 6.52 down up incorrect
BRKR.US Bruker Corporation 20260702 0 61.4 62.58 60.06 61.64 3646700 61.64 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260702 0 1.11 1.16 1.11 1.14 35300 1.14 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260702 0 0.4019 0.4038 0.3901 0.4 273031 0.4 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260702 0 22.88 23.875 22.75 23.81 2026300 23.81 up up correct
BSBK.US Bogota Financial Corp 20260702 0 9.01 9.06 9.01 9.06 943 9.06 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260702 0 19.33 20.99 18.16 20.23 236613 20.23 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260702 0 0.001 0.001 0.001 0.001 1765100 0.001
BSRR.US Sierra Bancorp 20260702 0 41.78 42.17 40.75 41.09 49200 41.09 down down correct
BSVN.US Bank7 Corp 20260702 0 49.87 50.44 49.59 49.59 28400 49.59 down down correct
BSY.US Bentley Systems Incorporated 20260702 0 31.15 32.505 31.105 32.26 3927100 32.26 up up correct
BTAI.US BioXcel Therapeutics Inc 20260702 0 1.39 1.42 1.34 1.38 310900 1.38 down down correct
BTBD.US BT Brands Inc. Common Stock 20260702 0 1.07 1.12 1.07 1.08 5319 1.08 up up correct
BTBDW.US BT Brands Inc. Warrant 20260702 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260702 0 1.82 1.86 1.63 1.65 25488900 1.65 down down correct
BTCS.US BTCS Inc. Common Stock 20260702 0 1.15 1.22 1.115 1.12 604700 1.12 down down correct
BTCY.US Biotricity Inc. Common Stock 20260702 0 0.14 0.14 0.125 0.1398 1630 0.1398 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260702 0 8.98 9.05 8.58 8.6 775600 8.5466 down down correct
BUSE.US First Busey Corporation 20260702 0 30.22 30.515 29.44 29.65 777069 29.3892 down down correct
BVS.US Bioventus Inc 20260702 0 9.968 10.489 9.88 10.48 700500 10.48 up up correct
BWAY.US BrainsWay Ltd 20260702 0 15.355 15.75 15.1 15.19 81600 15.19 down down correct
BWB.US Bridgewater Bancshares Inc 20260702 0 21.71 21.84 21.26 21.46 163400 21.46 down down correct
BWEN.US Broadwind Inc 20260702 0 4.68 4.87 4.37 4.58 313484 4.58 down down correct
BWFG.US Bankwell Financial Group Inc 20260702 0 60.25 60.5 58.41 58.6 114588 58.6 down down correct
BWMN.US Bowman Consulting Group Ltd 20260702 0 28.87 29.92 28.525 28.685 174910 28.685 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260702 0 18.13 18.6 17.945 17.98 69500 17.98 down down correct
BYFC.US Broadway Financial Corporation 20260702 0 9.74 9.74 9.74 9.74 300 9.74
BYND.US Beyond Meat Inc 20260702 0 0.757 0.78 0.71 0.71 20346900 0.71 down down correct
BYRN.US Byrna Technologies Inc 20260702 0 6.85 7.28 6.8 6.97 848000 6.97 up up correct
BYSI.US BeyondSpring Inc 20260702 0 1.88 1.92 1.835 1.87 36200 1.87 down up incorrect
BZ.US Kanzhun Ltd ADR 20260702 0 13.41 13.45 12.98 13 2268300 13 down down correct
BZUN.US Baozun Inc 20260702 0 2.87 2.95 2.775 2.78 305500 2.78 down down correct
CAAS.US China Automotive Systems Inc 20260702 0 4.49 4.49 4.4 4.47 6100 4.47 down down correct
CABA.US Cabaletta Bio Inc 20260702 0 3.11 3.28 3.08 3.19 8584400 3.19 up up correct
CAC.US Camden National Corporation 20260702 0 55.96 56.23 54.27 54.58 85000 54.1542 down down correct
CACC.US Credit Acceptance Corporation 20260702 0 655 666.24 646.47 657.12 169400 657.12 up up correct
CADCX.US CADCX 20260702 0 23.63 23.63 23.63 23.63 0 23.63
CADEX.US CADEX 20260702 0 23.72 23.72 23.72 23.72 0 23.72
CADFX.US CION Ares Diversified Credit Fund W 20260702 0 23.96 23.96 23.96 23.96 0 23.96
CADL.US Candel Therapeutics Inc. Common Stock 20260702 0 9.97 10.17 9.57 9.83 1550102 9.83 down down correct
CADSX.US CADSX 20260702 0 23.83 23.83 23.83 23.83 0 23.83
CADUX.US CADUX 20260702 0 23.93 23.93 23.93 23.93 0 23.93
CADWX.US CADWX 20260702 0 23.78 23.78 23.78 23.78 0 23.78
CAKE.US The Cheesecake Factory Incorporated 20260702 0 80.37 80.64 77.43 79.18 1410400 79.18 down down correct
CALA.US Calithera Biosciences Inc 20260702 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
CALM.US Cal 20260702 0 81.59 84.2 80.46 83.85 862700 83.85 up up correct
CAMP.US CalAmp Corp 20260702 0 4.38 4.5 4.18 4.43 114900 4.43 up up correct
CAMT.US Camtek Ltd 20260702 0 155.48 155.99 137.28 142.5 671100 142.5 down down correct
CAN.US Canaan Inc 20260702 0 0.294 0.311 0.27 0.284 7921600 0.284 down down correct
CAPR.US Capricor Therapeutics Inc 20260702 0 23.13 24.57 22.53 23.21 1640200 23.21 up up correct
CAR.US Avis Budget Group Inc 20260702 0 148.78 163.83 147.86 163.44 543000 163.44 up up correct
CARE.US Carter Bankshares Inc 20260702 0 34.85 35.03 33.12 33.13 409100 33.13 down down correct
CARG.US CarGurus Inc 20260702 0 35.03 36.35 35.03 36.24 1151200 36.24 up down incorrect
CARV.US Carver Bancorp Inc 20260702 0 1.33 1.33 1.32 1.32 2372 1.32 down up incorrect
CASH.US Meta Financial Group Inc 20260702 0 89.92 90.83 88.23 88.72 193200 88.72 down down correct
CASS.US Cass Information Systems Inc 20260702 0 52.8 53.1 51.86 52.51 85900 52.51 down down correct
CASY.US Casey's General Stores Inc 20260702 0 784.28 799.16 781.23 797.42 517400 797.42 up up correct
CATY.US Cathay General Bancorp 20260702 0 63.49 63.72 61.91 62.31 355700 62.31 down down correct
CBAN.US Colony Bankcorp Inc 20260702 0 20.61 20.64 20.18 20.23 349200 20.23 down down correct
CBAT.US CBAK Energy Technology Inc 20260702 0 0.62 0.63 0.58 0.61 162500 0.61 down down correct
CBFV.US CB Financial Services Inc 20260702 0 38.32 38.32 38.14 38.14 2462 38.14 down down correct
CBIO.US Catalyst Biosciences Inc 20260702 0 17 17.92 16.5 17.09 265900 17.09 up up correct
CBNK.US Capital Bancorp Inc 20260702 0 36.34 36.35 35.3 35.52 69100 35.52 down down correct
CBOE.US Cboe Global Markets Inc 20260702 0 249.68 254.22 248.82 248.99 1367200 248.99 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260702 0 55.2 55.2 51.93 53.5 913200 53.238 down down correct
CBSH.US Commerce Bancshares Inc 20260702 0 59.01 59.21 57.79 58.03 1276300 58.03 down down correct
CCAP.US Crescent Capital BDC Inc 20260702 0 11.1 11.25 11.08 11.12 199648 11.12 up down incorrect
CCB.US Coastal Financial Corporation 20260702 0 80.16 80.65 77.7102 78.35 101672 78.35 down down correct
CCBG.US Capital City Bank Group Inc 20260702 0 50.51 50.7 49.16 49.63 108382 49.63 down down correct
CCCC.US C4 Therapeutics Inc 20260702 0 4.37 4.43 4.15 4.3 2566000 4.3 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260702 0 25.83 25.91 25.42 25.45 51100 25.257 down down correct
CCEL.US Cryo 20260702 0 3.47 3.47 3.14 3.34 75100 3.34 down down correct
CCEP.US Coca 20260702 0 107.35 108.07 106.2 106.61 2633800 106.61 down down correct
CCLFX.US CCLFX 20260702 0 10.24 10.24 10.24 10.24 0 10.24
CCNE.US CNB Financial Corporation 20260702 0 34.41 34.92 33.48 33.69 163000 33.69 down up incorrect
CCNEP.US CNB Financial Corporation 20260702 0 24.98 25.025 24.84 25.025 2000 25.025 up up correct
CCOI.US Cogent Communications Holdings Inc 20260702 0 14.49 14.68 12.52 12.99 2188900 12.99 down down correct
CCRN.US Cross Country Healthcare Inc 20260702 0 13.22 13.22 13.19 13.2 980200 13.2 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260702 0 39.11 40.12 37.84 37.94 112300 37.94 down down correct
CCXI.US ChemoCentryx Inc 20260702 0 17.35 19.59 15.37 19.1 10872800 19.1 up up correct
CD.US Chindata Group Holdings Limited 20260702 0 4.19 4.51 4.06 4.29 219200 4.29 up up correct
CDLX.US Cardlytics Inc 20260702 0 4.47 4.57 4.26 4.47 62100 4.47
CDNA.US CareDx Inc 20260702 0 29.82 30 28.28 29.19 855900 29.19 down down correct
CDNS.US Cadence Design Systems Inc 20260702 0 375.28 381.78 370.5 373.14 2072200 373.14 down down correct
CDW.US CDW Corporation 20260702 0 138.41 139.3 133.12 133.37 1161300 133.37 down down correct
CDXS.US Codexis Inc 20260702 0 2.4 2.5 2.4 2.47 1356100 2.47 up up correct
CDZI.US Cadiz Inc 20260702 0 4.09 4.34 4.035 4.19 784162 4.19 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260702 0 22.05 22.43 22.05 22.4 29800 22.4 up up correct
CEDAX.US CEDAX 20260702 0 21.3 21.3 21.3 21.3 0 21.3
CEDIX.US Destra International & Event 20260702 0 21.33 21.33 21.33 21.33 0 21.33
CEDTX.US CEDTX 20260702 0 21.16 21.16 21.16 21.16 0 21.16
CELC.US Celcuity Inc 20260702 0 105.84 108.32 102.62 107.95 1044300 107.95 up up correct
CELH.US Celsius Holdings Inc 20260702 0 32.32 33.8 32.21 33.16 9318700 33.16 up up correct
CELU.US Celularity Inc 20260702 0 0.601 0.65 0.601 0.6197 60731 0.6197 up up correct
CELUW.US Celularity Inc 20260702 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260702 0 0.024 0.024 0.024 0.024 475 0.024
CENT.US Central Garden & Pet Company 20260702 0 44.33 44.93 43.61 43.95 69322 43.95 down down correct
CENTA.US Central Garden & Pet Company 20260702 0 38.83 39.99 38.15 38.43 247100 38.43 down down correct
CENX.US Century Aluminum Company 20260702 0 43.6 45.36 43.14 43.76 2153100 43.76 up up correct
CERS.US Cerus Corporation 20260702 0 3.04 3.21 3.03 3.16 3289800 3.16 up up correct
CERT.US Certara Inc 20260702 0 6.74 7.055 6.74 6.97 3886500 6.97 up up correct
CETX.US Cemtrex Inc 20260702 0 3.39 4.05 2.59 2.97 26013439 2.97 down down correct
CEVA.US CEVA Inc 20260702 0 45.53 45.99 39.85 40.42 614800 40.42 down down correct
CFBK.US CF Bankshares Inc 20260702 0 33.04 33.39 31.61 31.84 59500 31.7497 down down correct
CFFI.US C&F Financial Corporation 20260702 0 83.5 84 82.5629 82.7 5342 82.7 down up incorrect
CFFN.US Capitol Federal Financial Inc 20260702 0 8.64 8.69 8.4 8.45 716300 8.45 down down correct
CG.US The Carlyle Group Inc 20260702 0 43.1 44.22 42.39 42.83 1941300 42.83 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260702 0 16.35 16.488 16.35 16.47 31400 16.47 up up correct
CGBD.US TCG BDC Inc 20260702 0 11 11.08 10.87 10.89 391900 10.89 down down correct
CGC.US Canopy Growth Corporation 20260702 0 0.958 1.06 0.958 1 16305500 1 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260702 0 22.26 22.26 22.26 22.26 0 22.26
CGEM.US Cullinan Oncology Inc 20260702 0 17.43 18.1 17.19 17.63 1074800 17.63 up up correct
CGEN.US Compugen Ltd 20260702 0 2.12 2.295 2.12 2.28 495002 2.28 up up correct
CGNT.US Cognyte Software Ltd 20260702 0 8.9 9.24 8.9 8.99 671411 8.99 up up correct
CGNX.US Cognex Corporation 20260702 0 71.31 71.8 66.33 67.8 3318300 67.8 down up incorrect
CGO.US Calamos Global Total Return Fund 20260702 0 13.56 13.76 13.42 13.6 35400 13.5085 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260702 0 1.15 1.21 1.13 1.17 2051200 1.17 up up correct
CHCI.US Comstock Holding Companies Inc 20260702 0 16.7 16.7 16.08 16.09 34000 16.09 down down correct
CHCO.US City Holding Company 20260702 0 135.51 136.17 133.35 134.85 104000 133.9756 down down correct
CHDN.US Churchill Downs Incorporated 20260702 0 89.29 91.07 88.22 90.91 803300 90.91 up up correct
CHEF.US The Chefs' Warehouse Inc 20260702 0 95.63 96.3 93.68 95.62 349800 95.62 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260702 0 13.24 13.3 13.01 13.07 215300 12.9764 down down correct
CHKP.US Check Point Software Technologies Ltd 20260702 0 134.85 137.93 133.1 136.58 1063300 136.58 up up correct
CHMG.US Chemung Financial Corporation 20260702 0 76.65 76.65 74.1 74.5 27500 74.5 down down correct
CHNR.US China Natural Resources Inc 20260702 0 3.77 3.99 3.76 3.96 5500 3.96 up up correct
CHRS.US Coherus BioSciences Inc 20260702 0 1.44 1.49 1.415 1.45 851300 1.45 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260702 0 193.27 193.98 187.77 189.85 1225900 189.85 down down correct
CHSCL.US CHS Inc 20260702 0 25.3 25.39 25.26 25.31 18300 25.31 up up correct
CHSCM.US CHS Inc 20260702 0 24.4 24.415 24.21 24.35 46300 24.35 down down correct
CHSCN.US CHS Inc 20260702 0 24.79 24.84 24.72 24.77 25400 24.77 down down correct
CHSCO.US CHS Inc 20260702 0 25.8 25.85 25.72 25.83 15400 25.83 up up correct
CHSCP.US CHS Inc 20260702 0 26.89 26.96 26.81 26.89 10800 26.89
CHTR.US Charter Communications Inc 20260702 0 140.67 142 132.36 137.2 3122800 137.2 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260702 0 8.93 8.98 8.74 8.76 174500 8.7004 down down correct
CHY.US Calamos Convertible and High Income Fund 20260702 0 13.49 13.62 13.33 13.44 175100 13.3418 down down correct
CIFR.US Cipher Mining Inc 20260702 0 22.83 23.17 19.385 20.04 31109492 20.04 down down correct
CIGI.US Colliers International Group Inc 20260702 0 96.34 99.39 95.79 98.51 258300 98.51 up up correct
CINF.US Cincinnati Financial Corporation 20260702 0 188.65 192.09 186.88 192.03 798400 192.03 up up correct
CIVB.US Civista Bancshares Inc 20260702 0 29.29 29.38 28.43 28.46 133100 28.46 down down correct
CIZN.US Citizens Holding Company 20260702 0 9.63 9.63 9.63 9.63 0 9.63
CLAR.US Clarus Corporation 20260702 0 3.22 3.22 3.12 3.16 160200 3.16 down down correct
CLBK.US Columbia Financial Inc 20260702 0 21.3 21.485 21.05 21.17 612802 9.6227 down down correct
CLBT.US Cellebrite DI 20260702 0 15.48 15.99 15.374 15.65 3798200 15.65 up up correct
CLDX.US Celldex Therapeutics Inc 20260702 0 36.95 38.43 36.18 38.37 876800 38.37 up up correct
CLFD.US Clearfield Inc 20260702 0 38.36 38.46 33.71 33.97 209500 33.97 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260702 0 0.38 0.38 0.34 0.34 12800 0.34 down up incorrect
CLIR.US ClearSign Technologies Corporation 20260702 0 4.08 4.24 4.06 4.06 9500 4.06 down up incorrect
CLLS.US Cellectis S.A 20260702 0 3.31 3.39 3.215 3.3 32700 3.3 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260702 0 36.48 36.98 35.69 36.42 744800 36.42 down up incorrect
CLNE.US Clean Energy Fuels Corp 20260702 0 2.06 2.11 1.99 2.05 1191900 2.05 down down correct
CLNN.US Clene Inc 20260702 0 6.2 6.42 6.03 6.1 29900 6.1 down down correct
CLOV.US Clover Health Investments Corp 20260702 0 5.4 5.51 5.2 5.26 5901932 5.26 down down correct
CLPS.US CLPS Incorporation 20260702 0 0.86 0.861 0.8 0.822 50100 0.822 down down correct
CLPT.US ClearPoint Neuro Inc 20260702 0 18.65 19.41 18.03 18.72 598400 18.72 up up correct
CLRB.US Cellectar Biosciences Inc 20260702 0 2.85 3.02 2.77 2.81 26242 2.81 down down correct
CLRO.US ClearOne Inc 20260702 0 3.6 9.62 3.12 6.48 87174400 6.48 up up correct
CLSK.US CleanSpark Inc 20260702 0 13.65 13.85 12.28 12.62 20514200 12.62 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260702 0 16.51 16.51 16.28 16.28 1200 16.28 down down correct
CLVR.US Clever Leaves Holdings Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 187 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260702 0 1.84 1.84 1.64 1.7 75268 1.7 down down correct
CMCO.US Columbus McKinnon Corporation 20260702 0 14.22 14.7 13.01 13.55 803400 13.55 down down correct
CMCSA.US Comcast Corporation 20260702 0 23.79 23.92 23.08 23.79 43720500 23.79
CMCT.US CIM Commercial Trust Corporation 20260702 0 3.46 3.55 3.3 3.47 9400 3.47 up up correct
CME.US CME Group Inc 20260702 0 230.67 237.42 230.67 236.6 4627200 236.6 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260702 0 1.75 2.42 1.75 2.27 1374800 2.27 up up correct
CMPR.US Cimpress plc 20260702 0 103.81 105 96.27 97.62 325000 97.62 down down correct
CMPS.US COMPASS Pathways plc 20260702 0 13.36 13.8 12.7842 13.62 4103686 13.62 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260702 0 2.2 2.285 2.17 2.27 2939846 2.27 up up correct
CMTL.US Comtech Telecommunications Corp 20260702 0 2.11 2.18 1.93 1.93 530500 1.93 down up incorrect
CNDT.US Conduent Incorporated 20260702 0 1.49 1.54 1.47 1.51 738100 1.51 up up correct
CNET.US ZW Data Action Technologies Inc 20260702 0 1.07 1.07 1.03 1.03 19000 1.03 down down correct
CNEY.US CN Energy Group. Inc 20260702 0 0.471 0.479 0.433 0.461 100700 0.461 down down correct
CNOB.US ConnectOne Bancorp Inc 20260702 0 33.66 33.9 31.2 32.52 621600 32.52 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260702 0 24.95 24.99 24.95 24.99 1500 24.99 up up correct
CNRLX.US CNRLX 20260702 0 16.78 16.78 16.78 16.78 0 16.78
CNROX.US CNROX 20260702 0 4.34 4.34 4.34 4.34 0 4.34
CNSP.US CNS Pharmaceuticals Inc 20260702 0 5.02 5.07 4.655 5.07 11000 5.07 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260702 0 2.39 2.5 2.35 2.46 446794 2.46 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260702 0 0.593 0.675 0.588 0.654 2591800 0.654 up up correct
CNTY.US Century Casinos Inc 20260702 0 1.3 1.32 1.26 1.27 59708 1.27 down up incorrect
CNXC.US Concentrix Corporation 20260702 0 23.766 25.6 23.55 23.6 2510100 23.2128 down up incorrect
CNXN.US PC Connection Inc 20260702 0 73.74 73.97 72 72.43 151200 72.43 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260702 0 68.89 69.439 66.12 66.16 1166400 66.16 down up incorrect
COCP.US Cocrystal Pharma Inc 20260702 0 1.05 1.07 1.04 1.04 17300 1.04 down up incorrect
CODA.US Coda Octopus Group Inc 20260702 0 9.63 9.82 9.415 9.62 102000 9.62 down up incorrect
CODX.US Co 20260702 0 3.01 3.4 2.93 2.99 1004616 2.99 down up incorrect
COF.US PN 20260702 0 15.6 15.7 15.6 15.68 24934 15.68 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20260702 0 34.51 34.705 33.73 33.92 87615 33.92 down down correct
COGT.US Cogent Biosciences Inc 20260702 0 38.5 39.5 37.815 38.69 1858903 38.69 up up correct
COHR.US Coherent Inc 20260702 0 358.08 371.75 325.66 333.36 6965900 333.36 down down correct
COHU.US Cohu Inc 20260702 0 68.65 68.74 57.38 59.27 2262200 59.27 down down correct
COIN.US Coinbase Global Inc 20260702 0 165.19 173.09 163.22 165.48 9656000 165.48 up up correct
COKE.US Coca 20260702 0 194.83 199.43 192.56 195.63 622500 195.3559 up up correct
COLB.US Columbia Banking System Inc 20260702 0 32.63 32.77 31.6 31.72 3434800 31.72 down down correct
COLL.US Collegium Pharmaceutical Inc 20260702 0 36.47 37.42 36 37.03 480480 37.03 up up correct
COLM.US Columbia Sportswear Company 20260702 0 63.75 64.81 62.79 63.32 515100 63.32 down down correct
COMS.US COMSovereign Holding Corp 20260702 0 0.0014 0.0014 0.0014 0.0014 254 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260702 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260702 0 6.57 7.11 6.38 6.537 104600 6.537 down down correct
CORT.US Corcept Therapeutics Incorporated 20260702 0 90.3 90.3 86.82 90.21 771900 90.21 down down correct
COST.US Costco Wholesale Corporation 20260702 0 927 952.64 924.84 951.67 2787532 950.1593 up up correct
CPHC.US Canterbury Park Holding Corporation 20260702 0 16.43 16.43 15.85 15.99 1900 15.99 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260702 0 7.15 7.355 6.12 6.37 111289 5.0271 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260702 0 0.092 0.095 0.083 0.084 259680 0.84 down down correct
CPRDX.US CPRDX 20260702 0 11.27 11.27 11.27 11.27 0 11.27
CPREX.US CPREX 20260702 0 11.27 11.27 11.27 11.27 0 11.27
CPRSX.US CPRSX 20260702 0 11.28 11.28 11.28 11.28 0 11.28
CPRT.US Copart Inc 20260702 0 29.03 30.02 28.55 30.01 14723500 30.01 up up correct
CPRTX.US CPRTX 20260702 0 11.27 11.27 11.27 11.27 0 11.27
CPRX.US Catalyst Pharmaceuticals Inc 20260702 0 31.45 31.47 31.44 31.45 1616200 31.45
CPSH.US CPS Technologies Corporation 20260702 0 5.55 5.78 4.99 5.05 439100 5.05 down down correct
CPSS.US Consumer Portfolio Services Inc 20260702 0 9.6 9.65 9.53 9.62 14400 9.62 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260702 0 13.01 13.09 12.875 13.02 115600 12.8804 up up correct
CRAI.US CRA International Inc 20260702 0 146.3 149.38 145.12 146.79 221500 146.79 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260702 0 9.14 9.49 9.08 9.25 444900 9.25 up up correct
CRBU.US Caribou Biosciences Inc 20260702 0 1.77 1.92 1.77 1.82 1868938 1.82 up up correct
CRCT.US Cricut Inc 20260702 0 4.45 4.53 4.405 4.46 411600 4.3591 up up correct
CRDF.US Cardiff Oncology Inc 20260702 0 1.27 1.31 1.2 1.27 1320500 1.27
CRDFX.US CRDFX 20260702 0 22.26 22.26 22.26 22.26 0 22.26
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260702 0 22.26 22.26 22.26 22.26 0 22.26
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260702 0 1.04 1.09 1.04 1.05 412500 1.05 up up correct
CRDLX.US CRDLX 20260702 0 22.25 22.25 22.25 22.25 0 22.25
CRDTX.US Griffin Inst Access Credit Fund CL A 20260702 0 22.26 22.26 22.26 22.26 0 22.26
CREDX.US CREDX 20260702 0 7.99 7.99 7.99 7.99 0 7.99
CREG.US China Recycling Energy Corporation 20260702 0 2.12 2.12 1.92 1.98 70700 1.98 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260702 0 10.98 11.2 10.84 11.01 1180800 11.01 up up correct
CREX.US Creative Realities Inc 20260702 0 4.04 4.2 3.84 4.09 84800 4.09 up up correct
CRIS.US Curis Inc 20260702 0 0.44 0.45 0.34 0.35 118675 7 down down correct
CRKN.US Crown ElectroKinetics Corp 20260702 0 0.026 0.026 0.026 0.026 1000 0.026
CRMD.US CorMedix Inc 20260702 0 8.55 8.84 8.42 8.75 1043600 8.75 up up correct
CRMT.US America's Car 20260702 0 2.8 3.24 2.6 2.65 814300 2.65 down down correct
CRNC.US Cerence Inc 20260702 0 11.54 11.77 10.67 10.71 584600 10.71 down down correct
CRNT.US Ceragon Networks Ltd 20260702 0 2.56 2.63 2.41 2.42 381383 2.42 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260702 0 40 42.42 39.83 42.23 2176700 42.23 up up correct
CRON.US Cronos Group Inc 20260702 0 2.87 2.94 2.84 2.86 1075100 2.86 down down correct
CROX.US Crocs Inc 20260702 0 124.26 126.96 121.46 125.28 921100 125.28 up up correct
CRSP.US CRISPR Therapeutics AG 20260702 0 56.18 61.68 56.18 60.08 2926600 60.08 up up correct
CRSR.US Corsair Gaming Inc 20260702 0 9.46 9.57 8.735 8.9 1223100 8.9 down down correct
CRTO.US Criteo S.A 20260702 0 18.66 19.27 18.66 19.08 379400 19.08 up up correct
CRUS.US Cirrus Logic Inc 20260702 0 146.52 149.28 142.05 146.24 729600 146.24 down down correct
CRVL.US CorVel Corporation 20260702 0 64.58 66.47 63.23 64.14 189500 64.14 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260702 0 14.78 15.5 14.58 15.23 1317900 15.23 up up correct
CRWD.US CrowdStrike Holdings Inc 20260702 0 191.255 199.53 190.61 193.98 10432159 193.98 up up correct
CRWS.US Crown Crafts Inc 20260702 0 2.98 3.04 2.92 2.95 102800 2.95 down down correct
CSBR.US Champions Oncology Inc 20260702 0 5.97 6.09 5.76 5.76 4300 5.76 down down correct
CSCO.US Cisco Systems Inc 20260702 0 117.03 117.14 111.9 112.69 24251000 112.27 down down correct
CSGP.US CoStar Group Inc 20260702 0 29.56 30.42 29.22 30 4735800 30 up up correct
CSIQ.US Canadian Solar Inc 20260702 0 15.69 15.89 13.96 14.46 2597400 14.46 down down correct
CSPI.US CSP Inc 20260702 0 8.2 8.4 7.93 8.23 26100 8.23 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260702 0 20.65 20.8099 20.45 20.52 173737 20.3852 down down correct
CSTE.US Caesarstone Ltd 20260702 0 2.4 2.62 2.13 2.21 651408 2.21 down down correct
CSTL.US Castle Biosciences Inc 20260702 0 24.71 24.98 24.02 24.11 175500 24.11 down down correct
CSWC.US Capital Southwest Corporation 20260702 0 24.01 24.13 23.71 23.73 525400 23.538 down down correct
CSX.US CSX Corporation 20260702 0 48.59 49.21 48.53 48.89 13746500 48.89 up up correct
CTAS.US Cintas Corporation 20260702 0 175.11 181.71 174.83 181.37 2421400 181.37 up up correct
CTBI.US Community Trust Bancorp Inc 20260702 0 74.14 74.57 72.27 72.75 117400 72.75 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260702 0 4.58 4.68 4.535 4.59 889764 4.59 up up correct
CTMX.US CytomX Therapeutics Inc 20260702 0 3.65 3.9 3.6 3.82 5123400 3.82 up up correct
CTRE.US CareTrust REIT Inc 20260702 0 41.08 41.845 40.9 41.76 2457600 41.76 up up correct
CTRM.US Castor Maritime Inc 20260702 0 2.14 2.271 2.135 2.26 47700 2.26 up up correct
CTRN.US Citi Trends Inc 20260702 0 56.3 56.76 54.1 55.28 178200 55.28 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260702 0 41.7 42.59 41.41 41.99 9507000 41.99 up up correct
CTSO.US Cytosorbents Corporation 20260702 0 0.386 0.408 0.381 0.39 101900 0.39 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260702 0 0.618 0.63 0.575 0.575 207200 0.575 down down correct
CUE.US Cue Biopharma Inc 20260702 0 29 29.5466 27.25 28.26 33398 28.26 down down correct
CUEN.US Cuentas Inc 20260702 0 0.3595 0.45 0.3595 0.45 25688 0.45 up up correct
CURI.US CuriosityStream Inc 20260702 0 2.89 2.91 2.755 2.91 477600 2.91 up up correct
CVBF.US CVB Financial Corp 20260702 0 23.26 23.34 22.64 22.81 1443000 22.6042 down down correct
CVCO.US Cavco Industries Inc 20260702 0 601.89 606.44 590.96 598.73 77100 598.73 down down correct
CVGI.US Commercial Vehicle Group Inc 20260702 0 4.86 5.23 4.39 4.4 529400 4.4 down down correct
CVLG.US Covenant Logistics Group Inc 20260702 0 44.91 45.47 43.31 43.94 144800 43.94 down down correct
CVLT.US Commvault Systems Inc 20260702 0 147.02 150.7 146.39 149.98 628400 149.98 up up correct
CVRX.US CVRx Inc. Common Stock 20260702 0 5.58 5.75 5.46 5.6 149500 5.6 up up correct
CVV.US CVD Equipment Corporation 20260702 0 8.04 8.18 7.46 7.74 93200 7.74 down down correct
CWBC.US Community West Bancshares 20260702 0 27.51 27.73 26.78 26.97 439300 26.97 down down correct
CWCO.US Consolidated Water Co. Ltd 20260702 0 29.48 29.8 29.39 29.44 70075 29.44 down down correct
CWST.US Casella Waste Systems Inc 20260702 0 95.79 97.71 93.03 97.49 698000 97.49 up up correct
CXDO.US Crexendo Inc 20260702 0 8.03 8.19 7.485 7.62 537800 7.62 down down correct
CYAN.US Cyanotech Corporation 20260702 0 0.49 0.49 0.49 0.49 0 0.49
CYCN.US Cyclerion Therapeutics Inc 20260702 0 3.44 3.57 3.35 3.43 13100 3.43 down down correct
CYPS.US Cyclo3pss Corporation 20260702 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260702 0 15.86 16.25 15.46 15.49 602300 15.49 down down correct
CYTK.US Cytokinetics Incorporated 20260702 0 86.09 87.42 84.62 86.49 2030200 86.49 up up correct
CZNC.US Citizens & Northern Corporation 20260702 0 24.05 24.25 23.52 23.63 66700 23.63 down down correct
CZR.US Caesars Entertainment Inc 20260702 0 30.49 30.5 30.185 30.39 2215100 30.39 down down correct
CZWI.US Citizens Community Bancorp Inc 20260702 0 24.06 24.43 23.5 23.67 202900 23.67 down down correct
DAKT.US Daktronics Inc 20260702 0 20.15 20.21 19.48 19.91 585600 19.91 down down correct
DARE.US Daré Bioscience Inc 20260702 0 2.13 2.2 2.06 2.09 124100 2.09 down down correct
DBGI.US Digital Brands Group Inc 20260702 0 0.0193 0.021 0.0183 0.0191 532400 0.765 down down correct
DBVT.US DBV Technologies S.A 20260702 0 15.83 16.41 15.57 15.82 195900 15.82 down down correct
DBX.US Dropbox Inc 20260702 0 28.32 28.905 28.19 28.56 3609400 28.56 up up correct
DCBO.US Docebo Inc 20260702 0 18.99 19.19 18 18.24 71048 18.24 down down correct
DCGO.US DocGo Inc 20260702 0 0.54 0.572 0.539 0.556 317600 0.556 up up correct
DCOM.US Dime Community Bancshares Inc 20260702 0 41.33 41.55 40.03 40.31 240400 40.0652 down down correct
DCTH.US Delcath Systems Inc 20260702 0 12.88 13.23 12.78 13.2 337900 13.2 up up correct
DDOG.US Datadog Inc 20260702 0 261.74 266.13 257.285 260.36 3036700 260.36 down up incorrect
DFH.US Dream Finders Homes Inc 20260702 0 16.625 16.82 16.145 16.79 511768 16.79 up up correct
DGICA.US Donegal Group Inc 20260702 0 19.25 19.55 19.07 19.29 107100 19.29 up up correct
DGICB.US Donegal Group Inc 20260702 0 21.78 21.78 21.78 21.78 190 21.78
DGII.US Digi International Inc 20260702 0 74 74.18 71.37 72.15 528200 72.15 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260702 0 0.81 0.84 0.77 0.78 256900 0.78 down down correct
DHC.US Diversified Healthcare Trust 20260702 0 9.26 9.44 9.11 9.23 1268200 9.2199 down down correct
DHCNI.US DHCNI 20260702 0 18.14 18.14 17.95 18.01 2800 17.6634 down down correct
DHCNL.US Diversified Healthcare Trust 20260702 0 18.745 18.745 18.5319 18.54 8033 18.54 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260702 0 5.15 5.454 4.86 4.88 116200 4.88 down down correct
DIOD.US Diodes Incorporated 20260702 0 105.74 106.09 94.45 96.25 641400 96.25 down up incorrect
DJCO.US Daily Journal Corporation 20260702 0 606.1 607.99 581.4 584.83 25900 584.83 down up incorrect
DKNG.US DraftKings Inc 20260702 0 25.662 26.13 25.21 25.89 7359500 25.89 up up correct
DLHC.US DLH Holdings Corp 20260702 0 5.21 5.28 5.2 5.26 40100 5.26 up up correct
DLO.US DLocal Limited Class A Common Shares 20260702 0 14.69 15.43 14.69 14.88 5944236 14.88 up up correct
DLPN.US Dolphin Entertainment Inc 20260702 0 1.1 1.17 1.06 1.12 24200 1.12 up up correct
DLTH.US Duluth Holdings Inc 20260702 0 4.59 4.67 4.37 4.45 84300 4.45 down down correct
DLTR.US Dollar Tree Inc 20260702 0 123.35 125.49 122.46 124.05 3261100 124.05 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20260702 0 7.46 7.74 7.27 7.62 216000 7.62 up up correct
DMLP.US Dorchester Minerals L.P 20260702 0 25.26 25.66 25.24 25.37 121902 25.37 up up correct
DMRC.US Digimarc Corporation 20260702 0 8.2 8.8189 7.804 7.83 158513 7.83 down down correct
DNLI.US Denali Therapeutics Inc 20260702 0 26.23 26.8 25.43 25.83 1541200 25.83 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260702 0 3.69 3.74 3.46 3.51 2898900 3.51 down down correct
DOCU.US DocuSign Inc 20260702 0 45.7 46.59 45.53 45.77 2484000 45.77 up up correct
DOGZ.US Dogness (International) Corporation 20260702 0 1.09 1.1134 1.08 1.09 10900 1.09
DOMO.US Domo Inc 20260702 0 3.43 3.635 3.34 3.54 1676900 3.54 up up correct
DORM.US Dorman Products Inc 20260702 0 135.57 137.7 134.39 137.65 278200 137.65 up up correct
DOX.US Amdocs Limited 20260702 0 51.68 52.67 51.18 51.75 1419700 51.75 up up correct
DOYU.US DouYu International Holdings Limited 20260702 0 4.61 4.81 4.61 4.79 19900 4.79 up up correct
DPRO.US Draganfly Inc. Common Shares 20260702 0 5.47 5.57 5.0616 5.12 1015995 5.12 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260702 0 16.67 16.67 16.3 16.591 7100 16.0704 down down correct
DRIO.US DarioHealth Corp 20260702 0 6.895 8 6.895 7.28 60996 7.28 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260702 0 1.34 1.48 1.26 1.34 181800 1.34
DRMAW.US Dermata Therapeutics Inc. Warrant 20260702 0 0.0125 0.0125 0.0125 0.0125 500 0.0125
DRVN.US Driven Brands Holdings Inc 20260702 0 14.24 14.71 14.14 14.47 2173700 14.47 up up correct
DSAC.US Duddell Street Acquisition Corp 20260702 0 10.1 10.13 10.06 10.13 73800 10.13 up up correct
DSGN.US Design Therapeutics Inc 20260702 0 14.74 15.67 14.22 15.64 1578400 15.64 up up correct
DSGX.US The Descartes Systems Group Inc 20260702 0 70.94 73.73 70.84 72.8 725300 72.8 up down incorrect
DSP.US Viant Technology Inc 20260702 0 13.05 13.37 12.95 12.96 162743 12.96 down up incorrect
DSWL.US Deswell Industries Inc 20260702 0 3.56 3.71 3.41 3.43 39000 3.43 down down correct
DTIL.US Precision BioSciences Inc 20260702 0 7.96 8.24 7.845 8.18 600900 8.18 up up correct
DTSS.US Datasea Inc 20260702 0 0.765 0.81 0.765 0.8 12723 0.8 up up correct
DTST.US Data Storage Corporation 20260702 0 3.33 3.51 3.33 3.38 9700 3.38 up up correct
DUO.US Fangdd Network Group Ltd 20260702 0 0.685 0.74 0.67 0.74 55200 0.74 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260702 0 119.99 126.88 115.51 125.76 1001700 125.76 up up correct
DUOT.US Duos Technologies Group Inc 20260702 0 11.5 11.65 10.18 10.225 671409 10.225 down up incorrect
DWSN.US Dawson Geophysical Company 20260702 0 5.97 6.08 5.43 5.89 148600 5.89 down down correct
DXCM.US DexCom Inc 20260702 0 69.14 71.57 69.14 71.25 3299000 71.25 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260702 0 0.65 0.69 0.65 0.66 82800 0.66 up up correct
DXPE.US DXP Enterprises Inc 20260702 0 165.63 167.61 155.17 157.98 141400 157.98 down down correct
DXYN.US The Dixie Group Inc 20260702 0 0.4116 0.4116 0.4003 0.4003 11118 0.4003 down down correct
DYAI.US Dyadic International Inc 20260702 0 1 1 0.92 0.94 97300 0.94 down down correct
DYN.US Dyne Therapeutics Inc 20260702 0 21.92 23.11 21.82 23.07 2164700 23.07 up up correct
EA.US Electronic Arts Inc 20260702 0 205.95 206 205 205.21 2302900 205.21 down down correct
EBAY.US eBay Inc 20260702 0 111.32 115.98 111.32 114.84 2204500 114.84 up up correct
EBC.US Eastern Bankshares Inc 20260702 0 22.89 22.89 22.2 22.36 2305400 22.36 down down correct
EBET.US Esports Technologies Inc 20260702 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260702 0 24.44 24.45 23.56 23.64 72200 23.64 down down correct
EBON.US Ebang International Holdings Inc 20260702 0 2.25 2.25 2 2 6700 2 down down correct
ECHO.US Echo Global Logistics Inc 20260702 0 101.05 103.68 100 101.5 4010700 101.5 up down incorrect
ECOR.US electroCore Inc 20260702 0 8.84 8.93 7.905 8.77 54300 8.77 down up incorrect
ECPG.US Encore Capital Group Inc 20260702 0 93.64 94.33 89.73 90.61 447200 90.61 down down correct
EDAP.US EDAP TMS S.A 20260702 0 5.16 5.215 5.16 5.18 33820 5.18 up up correct
EDIT.US Editas Medicine Inc 20260702 0 3.33 3.68 3.317 3.65 4200600 3.65 up up correct
EDRY.US EuroDry Ltd 20260702 0 21.87 23 21.725 22.09 24285 22.09 up up correct
EDSA.US Edesa Biotech Inc 20260702 0 7.61 7.98 7.24 7.5 68100 7.5 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260702 0 0.9 1 0.9 0.992 900 0.992 up up correct
EDUC.US Educational Development Corporation 20260702 0 1.58 1.58 1.52 1.54 14000 1.54 down down correct
EEFT.US Euronet Worldwide Inc 20260702 0 75.91 77.55 75.24 77.18 539200 77.18 up up correct
EEIQ.US Elite Education Group International Limited 20260702 0 2.83 2.83 2.525 2.64 51200 2.64 down down correct
EFOI.US Energy Focus Inc 20260702 0 3.08 3.2 2.93 2.95 16695 2.95 down down correct
EFSC.US Enterprise Financial Services Corp 20260702 0 67.05 67.16 65.26 65.8 174300 65.8 down down correct
EFTR.US Effector Therapeutics Inc 20260702 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20260702 0 6.58 6.76 6.51 6.53 162217 6.53 down down correct
EGBN.US Eagle Bancorp Inc 20260702 0 28.62 28.72 27.55 27.59 219800 27.59 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260702 0 30.739 30.739 30.739 30.739 100 30.739
EGRX.US Eagle Pharmaceuticals Inc 20260702 0 0.67 0.67 0.67 0.67 0 0.67
EH.US EHang Holdings Limited 20260702 0 6.79 6.98 6.28 6.31 680800 6.31 down down correct
EHTH.US eHealth Inc 20260702 0 1.71 1.8 1.59 1.6 416821 1.6 down down correct
EIOAX.US EIOAX 20260702 0 8.03 8.03 8.03 8.03 0 8.03
EIOMX.US EIOMX 20260702 0 7.91 7.91 7.91 7.91 0 7.91
EJH.US E 20260702 0 1.61 1.6394 1.59 1.63 1908 1.63 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260702 0 3.95 3.99 3.82 3.95 1164900 3.95
ELOX.US Eloxx Pharmaceuticals Inc 20260702 0 12.41 13.41 11.62 12.57 91500 12.57 up up correct
ELSE.US Electro 20260702 0 7.68 7.69 7.67 7.67 20900 7.67 down down correct
ELTK.US Eltek Ltd 20260702 0 9.1 9.3 9.1 9.3 500 9.3 up up correct
ELYS.US Elys Game Technology Corp 20260702 0 0.0001 0.0001 0.0001 0.0001 12360 0.0001
EML.US The Eastern Company 20260702 0 29.26 29.74 28.16 29.11 38100 29.11 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260702 0 0.54 0.575 0.52 0.528 37960 7.92 down down correct
ENPH.US Enphase Energy Inc 20260702 0 46.87 47.6 42.32 43.07 6880400 43.07 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260702 0 0.29 0.3 0.282 0.284 314300 0.284 down down correct
ENSG.US The Ensign Group Inc 20260702 0 164.84 168.39 164.84 168.22 639400 168.22 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260702 0 14.88 15.51 14.77 15.11 299427 15.11 up up correct
ENTG.US Entegris Inc 20260702 0 165 166.76 142.19 146.66 5905100 146.66 down down correct
ENTX.US Entera Bio Ltd 20260702 0 1.7 1.7499 1.6 1.66 126635 1.66 down down correct
ENVB.US Enveric Biosciences Inc 20260702 0 1.5 1.579 1.382 1.45 123600 1.45 down down correct
ENVX.US Enovix Corporation 20260702 0 5.89 6.06 5.325 5.36 6421600 5.36 down down correct
EOLS.US Evolus Inc 20260702 0 6.77 6.905 6.695 6.9 534900 6.9 up up correct
EOSE.US Eos Energy Enterprises Inc 20260702 0 5.53 5.82 5.135 5.23 20835700 5.23 down down correct
EPSN.US Epsilon Energy Ltd 20260702 0 5.47 5.6 5.31 5.4 159558 5.4 down up incorrect
EQ.US Equillium Inc 20260702 0 3.06 3.29 2.9 2.91 3058400 2.91 down up incorrect
EQBK.US Equity Bancshares Inc 20260702 0 50.13 51.48 48.88 49.23 128400 49.23 down up incorrect
EQIX.US Equinix Inc. (REIT) 20260702 0 1028.63 1028.63 994.04 1002.02 720100 1002.02 down down correct
ERAS.US Erasca Inc. Common Stock 20260702 0 17.86 18.49 17.24 18.47 4095200 18.47 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260702 0 10.98 11.09 10.72 10.79 8791900 10.79 down down correct
ERIE.US Erie Indemnity Company 20260702 0 249.65 259.8 249.33 259.25 180500 257.7749 up up correct
ERII.US Energy Recovery Inc 20260702 0 8.94 9.06 8.79 8.84 647200 8.84 down down correct
ESCA.US Escalade Incorporated 20260702 0 19.14 19.4 19 19.06 21022 18.9075 down down correct
ESEA.US Euroseas Ltd 20260702 0 67.02 69.26 65.84 66.38 59506 66.38 down down correct
ESLT.US Elbit Systems Ltd 20260702 0 789.58 820 787.4 803.26 128800 803.26 up up correct
ESPR.US Esperion Therapeutics Inc 20260702 0 3.16 3.17 3.16 3.16 7879300 3.16
ESQ.US Esquire Financial Holdings Inc 20260702 0 124.37 124.95 119.73 120.34 162200 120.34 down down correct
ESSC.US East Stone Acquisition Corporation 20260702 0 31.74 31.74 31.043 31.232 4100 31.232 down down correct
ESTA.US Establishment Labs Holdings Inc 20260702 0 90.48 90.48 87.9 89.25 440100 89.25 down down correct
ETON.US Eton Pharmaceuticals Inc 20260702 0 36.94 37.98 36.63 37.5 526800 37.5 up up correct
ETSY.US Etsy Inc 20260702 0 73.46 77.02 73.355 76.97 2950501 76.97 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260702 0 10.45 10.705 9.92 9.98 214200 9.98 down down correct
EVER.US EverQuote Inc 20260702 0 24.74 25.025 24.26 24.86 465100 24.86 up down incorrect
EVFM.US Evofem Biosciences Inc 20260702 0 0.009 0.01 0.008 0.008 614700 0.008 down up incorrect
EVGN.US Evogene Ltd 20260702 0 0.42 0.45 0.42 0.43 76100 0.43 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260702 0 1.92 1.94 1.83 1.87 2682200 1.87 down up incorrect
EVLO.US Evelo Biosciences Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260702 0 6.35 6.445 6.195 6.24 2489300 6.24 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260702 0 0.0717 0.0717 0.0201 0.0269 2331356 0.0269 down up incorrect
EVOL.US Evolving Systems Inc 20260702 0 0.6 0.6 0.6 0.6 100 0.6
EWBC.US East West Bancorp Inc 20260702 0 131.31 132.09 128.68 129.3 1142700 129.3 down down correct
EWTX.US Edgewise Therapeutics Inc 20260702 0 39.15 39.81 38.36 39.56 793200 39.56 up up correct
EXC.US Exelon Corporation 20260702 0 46.55 47.95 46.47 47.88 12709500 47.88 up up correct
EXEL.US Exelixis Inc 20260702 0 54.43 56.21 54.1 55.85 2364000 55.85 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260702 0 1.75 1.79 1.68 1.7 803500 1.7 down down correct
EXLS.US ExlService Holdings Inc 20260702 0 27 27.62 26.94 27.02 2632900 27.02 up up correct
EXPD.US Expeditors International of Washington Inc 20260702 0 167.81 168.12 166.15 167.57 947500 167.57 down down correct
EXPE.US Expedia Group Inc 20260702 0 265.57 269.39 263.25 268.69 1247100 268.69 up up correct
EXPO.US Exponent Inc 20260702 0 60.37 61.38 60.03 60.98 508000 60.98 up up correct
EXTR.US Extreme Networks Inc 20260702 0 31.16 31.255 29.4 29.8 1945288 29.8 down down correct
EYE.US National Vision Holdings Inc 20260702 0 19.19 19.835 18.76 19.76 1679700 19.76 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260702 0 35.215 35.215 35.215 35.215 40 35.215
EYES.US Second Sight Medical Products Inc 20260702 0 26.96 26.97 26.96 26.97 300 26.97 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260702 0 13.22 14.19 13.01 13.98 1490900 13.98 up up correct
EZGO.US EZGO Technologies Ltd 20260702 0 1.29 1.29 1.23 1.27 75500 1.27 down down correct
EZPW.US EZCORP Inc 20260702 0 35.54 36.11 34.7 35.59 1151800 35.59 up up correct
FA.US First Advantage Corporation Common Stock 20260702 0 19.08 20.59 18.935 20.53 2115111 20.53 up up correct
FAMI.US Farmmi Inc 20260702 0 0.24 0.24 0.18 0.19 3554100 0.19 down down correct
FANG.US Diamondback Energy Inc 20260702 0 171.79 174 170.1 172.04 2690200 172.04 up up correct
FAST.US Fastenal Company 20260702 0 48.04 48.76 47.7 48.6 6883500 48.6 up up correct
FATE.US Fate Therapeutics Inc 20260702 0 3.02 3.21 2.87 2.92 4192924 2.92 down up incorrect
FB.US Meta Platforms Inc. 20260702 0 44.35 44.37 44.29 44.37 1300 44.37 up down incorrect
FBIO.US Fortress Biotech Inc 20260702 0 3.09 3.2 3 3.04 332500 3.04 down up incorrect
FBIOP.US Fortress Biotech Inc 20260702 0 20.11 20.5 20.11 20.41 20900 20.41 up down incorrect
FBIZ.US First Business Financial Services Inc 20260702 0 65.33 65.49 63.47 63.85 45400 63.85 down up incorrect
FBNC.US First Bancorp 20260702 0 65.56 65.75 63.155 63.8 283012 63.8 down down correct
FBRT.US PE 20260702 0 19.26 19.3 19.15 19.21 13898 19.21 down down correct
FBRX.US Forte Biosciences Inc 20260702 0 21.4 22.34 20.765 20.92 401400 20.92 down down correct
FCAP.US First Capital Inc 20260702 0 62.86 65.07 62.86 64.69 8500 64.69 up up correct
FCBC.US First Community Bankshares Inc 20260702 0 45.7 45.84 44.65 45.12 76400 45.12 down down correct
FCCO.US First Community Corporation 20260702 0 33.47 33.56 32.76 32.93 54200 32.93 down down correct
FCEL.US FuelCell Energy Inc 20260702 0 31.57 32 26.68 28.11 11758200 28.11 down down correct
FCFS.US FirstCash Inc 20260702 0 218.41 223.73 215.62 221.97 612900 221.97 up up correct
FCNCA.US First Citizens BancShares Inc 20260702 0 2139.99 2150 2056.21 2082.99 59800 2082.99 down down correct
FCNCP.US First Citizens BancShares Inc 20260702 0 20.046 20.16 19.99 20.03 34500 20.03 down down correct
FCREX.US FCREX 20260702 0 11.82 11.82 11.82 11.82 0 11.82
FCRIX.US FCRIX 20260702 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260702 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260702 0 3.92 3.9221 3.35 3.52 102803 3.52 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260702 0 53.21 53.51 52.75 52.81 8500 52.81 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260702 0 12.87 13.395 12.63 13 1002700 13 up up correct
FDUS.US Fidus Investment Corporation 20260702 0 19.46 19.5 19.25 19.33 228200 19.33 down down correct
FECAX.US FECAX 20260702 0 22.04 22.04 22.04 22.04 0 22.04
FEIM.US Frequency Electronics Inc 20260702 0 64.99 70.77 64.14 64.59 268400 64.59 down down correct
FELE.US Franklin Electric Co. Inc 20260702 0 105.53 105.86 103.86 105.14 299800 105.14 down down correct
FEMY.US Femasys Inc. Common Stock 20260702 0 4.415 4.78 4.17 4.17 65400 4.17 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260702 0 10.35 10.88 10.3 10.7 140512 10.7 up up correct
FFBC.US First Financial Bancorp 20260702 0 34.86 35 34.13 34.39 1007500 34.39 down down correct
FFBW.US FFBW Inc 20260702 0 16.5 16.5 16.463 16.463 600 16.463 down down correct
FFIN.US First Financial Bankshares Inc 20260702 0 35.68 35.77 34.65 34.88 947800 34.88 down down correct
FFIV.US F5 Networks Inc 20260702 0 422.37 425.34 404.54 408.14 590700 408.14 down down correct
FGBI.US First Guaranty Bancshares Inc 20260702 0 10.28 10.62 9.83 10 41200 10 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260702 0 19.965 19.965 19.84 19.84 600 19.84 down down correct
FHB.US First Hawaiian Inc 20260702 0 30.51 30.56 29.615 29.97 1589400 29.97 down down correct
FHN.US PF 20260702 0 17.08 17.199 17.08 17.199 2104 17.199 up up correct
FHTX.US Foghorn Therapeutics Inc 20260702 0 5.02 5.34 4.8301 5.3 401703 5.3 up up correct
FIBK.US First Interstate BancSystem Inc 20260702 0 39.5 39.65 38.69 39.15 911400 39.15 down down correct
FINW.US FinWise Bancorp Common Stock 20260702 0 15.05 15.05 14.345 14.56 14602 14.56 down down correct
FISI.US Financial Institutions Inc 20260702 0 40.13 40.13 38.89 39.02 141300 39.02 down up incorrect
FISV.US Fiserv Inc 20260702 0 51.22 53.15 51.22 52.33 9175800 52.33 up down incorrect
FITB.US Fifth Third Bancorp 20260702 0 57.73 57.87 56.69 57.16 5464300 57.16 down down correct
FITBI.US Fifth Third Bancorp 20260702 0 25.34 25.38 25.31 25.36 24774 25.36 up up correct
FITBO.US Fifth Third Bancorp 20260702 0 17.97 18.1299 17.94 18.01 36027 18.01 up up correct
FITBP.US Fifth Third Bancorp 20260702 0 23.21 23.65 23.21 23.45 4134 23.45 up up correct
FIVE.US Five Below Inc 20260702 0 185.33 185.79 180.76 182.43 873700 182.43 down down correct
FIVN.US Five9 Inc 20260702 0 23.06 24.104 22.91 23.44 2680300 23.44 up up correct
FIZZ.US National Beverage Corp 20260702 0 32.91 35.5 32.65 33.33 1373000 30.1271 up up correct
FKWL.US Franklin Wireless Corp 20260702 0 2.54 2.56 2.53 2.54 5247 2.54
FLEX.US Flex Ltd 20260702 0 152.42 152.98 134.82 136.86 6566100 136.86 down down correct
FLGT.US Fulgent Genetics Inc 20260702 0 21 21.18 20.535 20.85 184500 20.85 down down correct
FLL.US Full House Resorts Inc 20260702 0 2.83 2.86 2.72 2.79 85800 2.79 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260702 0 18.475 18.87 16.41 17 10389600 17 down down correct
FLNT.US Fluent Inc 20260702 0 3.93 4.11 3.84 3.9 27000 3.9 down down correct
FLUX.US Flux Power Holdings Inc 20260702 0 0.96 0.96 0.83 0.899 152900 0.899 down down correct
FLWS.US 1 20260702 0 3.75 3.92 3.75 3.85 208200 3.85 up up correct
FLXN.US Flexion Therapeutics Inc 20260702 0 25 25 24.93 24.955 2300 24.955 down down correct
FLXS.US Flexsteel Industries Inc 20260702 0 77.19 77.19 71.44 72.49 50717 72.49 down up incorrect
FLYW.US Flywire Corporation 20260702 0 18.51 18.92 18.48 18.75 2605700 18.75 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260702 0 31.53 31.9999 30.52 30.67 120894 30.4344 down up incorrect
FMBH.US First Mid Bancshares Inc 20260702 0 49.46 49.62 48.24 48.46 120955 48.46 down up incorrect
FMNB.US Farmers National Banc Corp 20260702 0 14.91 14.97 14.6 14.64 480300 14.64 down down correct
FNKO.US Funko Inc 20260702 0 5.7 5.78 5.37 5.51 968900 5.51 down down correct
FNLC.US The First Bancorp Inc 20260702 0 35.53 35.59 34.45 35.04 34700 34.6616 down down correct
FNWB.US First Northwest Bancorp 20260702 0 11.48 11.51 11.06 11.15 11667 11.15 down down correct
FNWD.US Finward Bancorp Common Stock 20260702 0 37.1 37.92 36.8 36.8 21000 36.8 down down correct
FORA.US Forian Inc 20260702 0 2.65 2.75 2.65 2.75 7928 2.75 up up correct
FORM.US FormFactor Inc 20260702 0 147.13 147.13 120.64 123.59 2101700 123.59 down down correct
FORR.US Forrester Research Inc 20260702 0 9.16 9.6 9.16 9.45 102700 9.45 up up correct
FORTY.US Formula Systems (1985) Ltd 20260702 0 105 107 105 107 23 107 up up correct
FOSL.US Fossil Group Inc 20260702 0 4.24 4.305 4.11 4.23 707880 4.23 down down correct
FOX.US Fox Corporation 20260702 0 48.35 50.64 48.26 50.56 2112800 50.56 up down incorrect
FOXA.US Fox Corporation 20260702 0 54.38 56.63 53.945 56.48 9121800 56.48 up up correct
FOXF.US Fox Factory Holding Corp 20260702 0 17.22 17.48 16.3 16.51 623200 16.51 down down correct
FRAF.US Franklin Financial Services Corporation 20260702 0 64.03 64.88 62.09 63.62 48100 63.62 down down correct
FRBA.US First Bank 20260702 0 18.06 18.07 17.54 17.63 81200 17.63 down down correct
FRHC.US Freedom Holding Corp 20260702 0 157.7 167.605 156.64 162.215 308600 162.215 up up correct
FRME.US First Merchants Corporation 20260702 0 44.59 44.59 43.1 43.44 402600 43.44 down down correct
FROG.US JFrog Ltd 20260702 0 91.71 96 90.75 94.81 3114100 94.81 up up correct
FROPX.US FROPX 20260702 0 14.4 14.4 14.4 14.4 0 14.4
FRPH.US FRP Holdings Inc 20260702 0 25.11 25.48 25.09 25.31 41700 25.31 up up correct
FRPT.US Freshpet Inc 20260702 0 56.75 57.81 54.96 56.38 1918800 56.38 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260702 0 10.4 10.56 10.26 10.34 26579100 10.34 down down correct
FRST.US Primis Financial Corp 20260702 0 16.39 16.47 15.81 15.82 181200 15.82 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260702 0 2.01 2.02 1.844 1.87 65800 1.87 down down correct
FSBC.US Five Star Bancorp 20260702 0 49.89 50.0099 48.335 48.66 97280 48.66 down up incorrect
FSBW.US FS Bancorp Inc 20260702 0 44.76 44.79 43.775 43.92 24370 43.92 down up incorrect
FSEA.US First Seacoast Bancorp 20260702 0 16.897 16.93 16.87 16.88 2467 16.88 down up incorrect
FSLR.US First Solar Inc 20260702 0 232.08 237.57 219.02 224.57 2596900 224.57 down down correct
FSTR.US L.B. Foster Company 20260702 0 44.08 44.33 42 42.76 111800 42.76 down up incorrect
FSV.US FirstService Corporation 20260702 0 144.66 145.93 142.37 145.735 116300 145.735 up up correct
FTCI.US FTC Solar Inc 20260702 0 5.04 5.13 4.8 5 75500 5 down down correct
FTDR.US Frontdoor Inc 20260702 0 78.82 80.09 77.23 78.5 700400 78.5 down down correct
FTEK.US Fuel Tech Inc 20260702 0 2.08 2.08 1.75 1.87 749027 1.87 down down correct
FTFT.US Future FinTech Group Inc 20260702 0 0.65 0.69 0.6 0.61 102600 2.44 down down correct
FTHM.US Fathom Holdings Inc 20260702 0 1.11 1.14 1.02 1.04 425091 1.04 down down correct
FTNT.US Fortinet Inc 20260702 0 158.64 158.96 156.2 156.25 4490600 156.25 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260702 0 8.72 8.76 8.72 8.74 44600 8.74 up up correct
FULC.US Fulcrum Therapeutics Inc 20260702 0 3.69 3.85 3.64 3.84 1709800 3.84 up up correct
FULT.US Fulton Financial Corporation 20260702 0 24.61 24.71 23.96 24.11 1701400 24.11 down down correct
FULTP.US Fulton Financial Corporation 20260702 0 17.88 18 17.85 17.876 10100 17.876 down down correct
FUNC.US First United Corporation 20260702 0 46.07 46.07 44.05 44.53 18100 44.2747 down down correct
FUND.US Sprott Focus Trust Inc 20260702 0 9.62 9.62 9.5 9.52 26300 9.52 down down correct
FUSB.US First US Bancshares Inc 20260702 0 16.5 16.5 16.5 16.5 321 16.5
FUTU.US Futu Holdings Limited 20260702 0 98.92 100.71 94.32 95.04 2136200 95.04 down down correct
FVCB.US FVCBankcorp Inc 20260702 0 17.91 17.97 17.39 17.47 114000 17.47 down down correct
FWONA.US Formula One Group 20260702 0 91.67 91.67 89.57 90.89 169700 90.89 down down correct
FWONK.US Formula One Group 20260702 0 98.28 98.88 97.18 98.5 1434200 98.5 up up correct
FWRD.US Forward Air Corporation 20260702 0 14.38 14.68 13.12 13.45 761200 13.45 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260702 0 13.44 13.495 12.76 13.09 1074400 13.09 down down correct
FXNC.US First National Corporation 20260702 0 30.94 31.08 29.94 30.04 30800 30.04 down down correct
GABC.US German American Bancorp Inc 20260702 0 48.11 48.345 47.295 47.6 180279 47.6 down down correct
GAIA.US Gaia Inc 20260702 0 2.07 2.14 2.06 2.08 153000 2.08 up up correct
GAIN.US Gladstone Investment Corporation 20260702 0 15.75 15.83 15.47 15.56 121200 15.4823 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260702 0 23.94 23.94 23.86 23.86 1800 23.5582 down down correct
GALT.US Galectin Therapeutics Inc 20260702 0 4.38 4.78 4.36 4.51 722900 4.51 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260702 0 2.06 2.155 2 2 444133 2 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260702 0 0.37 0.389 0.37 0.371 951100 0.371 up up correct
GANX.US Gain Therapeutics Inc 20260702 0 1.97 2.03 1.885 1.91 769122 1.91 down down correct
GASS.US StealthGas Inc 20260702 0 7.97 8.33 7.97 8.21 136970 8.21 up up correct
GBCI.US Glacier Bancorp Inc 20260702 0 53 53.13 51.45 51.78 790300 51.4548 down down correct
GBDC.US Golub Capital BDC Inc 20260702 0 13.03 13.03 12.88 12.99 823700 12.99 down down correct
GBLI.US Global Indemnity Group LLC 20260702 0 25.38 25.78 25.02 25.05 43600 25.05 down down correct
GBNY.US Generations Bancorp NY Inc 20260702 0 15.2 15.2 15.2 15.2 500 15.2
GCBC.US Greene County Bancorp Inc 20260702 0 34.56 34.66 33.13 34.66 50700 34.66 up up correct
GCMG.US GCM Grosvenor Inc 20260702 0 12.87 12.98 12.72 12.91 318227 12.91 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20260702 0 22.08 22.08 22.08 22.08 0 22.08
GDEV.US Nexters Inc. Ordinary Shares 20260702 0 12.5 12.51 12.1401 12.1401 1360 12.1401 down down correct
GDEVW.US Nexters Inc. Warrant 20260702 0 0.011 0.011 0.011 0.011 208689 0.011
GDRX.US GoodRx Holdings Inc 20260702 0 3.06 3.13 2.93 3.05 1403700 3.05 down down correct
GDS.US GDS Holdings Limited 20260702 0 30.49 30.95 28.86 29.82 3516500 29.82 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260702 0 6.29 6.61 6.08 6.09 2003200 6.09 down down correct
GECC.US Great Elm Capital Corporation 20260702 0 5.5 5.51 5.3 5.31 59061 5.31 down down correct
GEG.US Great Elm Group Inc 20260702 0 2.15 2.2 2.15 2.2 21000 2.2 up down incorrect
GENC.US Gencor Industries Inc 20260702 0 15.29 15.29 14.97 15.02 13261 15.02 down down correct
GENE.US Genetic Technologies Limited 20260702 0 1944.4 1963.332 1944.4 1961.9 291 1961.9 up up correct
GEOS.US Geospace Technologies Corporation 20260702 0 6.75 6.9 6.48 6.72 83924 6.72 down down correct
GERN.US Geron Corporation 20260702 0 1.29 1.36 1.27 1.36 10531600 1.36 up up correct
GEVO.US Gevo Inc 20260702 0 1.45 1.51 1.38 1.41 2063600 1.41 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260702 0 0.4 0.407 0.38 0.39 264100 0.39 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260702 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260702 0 77.47 77.59 68.49 69.84 3792500 69.84 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260702 0 49.92 50.72 49.23 50.37 810400 50.37 up up correct
GH.US Guardant Health Inc 20260702 0 171.96 171.99 166.74 167.98 3447700 167.98 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260702 0 26.42 27.3 25.565 27.01 168300 27.01 up up correct
GIGM.US GigaMedia Limited 20260702 0 1.44 1.47 1.42 1.43 9700 1.43 down down correct
GIII.US G 20260702 0 33.8 34.1 33.08 33.5 461600 33.5 down down correct
GILD.US Gilead Sciences Inc 20260702 0 126.73 131.58 126.46 131.27 8088400 131.27 up up correct
GILT.US Gilat Satellite Networks Ltd 20260702 0 13.25 13.85 12.53 12.88 654000 12.88 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260702 0 0.167 0.179 0.165 0.176 142080 1.76 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260702 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260702 0 24.05 24.05 24.05 24.05 0 24.05
GLAD.US Gladstone Capital Corporation 20260702 0 19.7 19.85 19.51 19.54 124204 19.3854 down up incorrect
GLBE.US Global 20260702 0 35.83 37.68 35.825 36.85 1507800 36.85 up up correct
GLBS.US Globus Maritime Limited 20260702 0 3.12 3.19 3 3.09 124200 3.09 down down correct
GLBZ.US Glen Burnie Bancorp 20260702 0 4.55 4.55 4.55 4.55 1018 4.55
GLDD.US Great Lakes Dredge & Dock Corporation 20260702 0 9.35 9.39 9.26 9.33 56648 9.33 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260702 0 0.599 0.6 0.55 0.57 107200 0.57 down down correct
GLNG.US Golar LNG Limited 20260702 0 50.08 50.44 48.53 49.01 1213400 49.01 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20260702 0 44.04 44.34 43.5 43.95 3203500 43.95 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20260702 0 16.37 16.58 16.1 16.37 144000 16.37
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260702 0 23.54 23.54 23.54 23.54 0 23.54
GLSI.US Greenwich LifeSciences Inc 20260702 0 23.69 23.95 21.8 22 100100 22 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260702 0 23.56 25.22 23.22 24.21 1391613 24.21 up up correct
GMBL.US Esports Entertainment Group Inc 20260702 0 0.07 0.07 0.07 0.07 0 0.07
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260702 0 0.018 0.018 0.018 0.018 0 0.018
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260702 0 22.88 22.88 22.88 22.88 0 22.88
GNLN.US Greenlane Holdings Inc 20260702 0 2.34 2.45 2.22 2.27 70500 2.27 down down correct
GNPX.US Genprex Inc 20260702 0 0.54 0.589 0.54 0.576 11218 12.672 up up correct
GNSS.US Genasys Inc 20260702 0 1.7751 1.875 1.65 1.73 86400 1.73 down down correct
GNTX.US Gentex Corporation 20260702 0 24.8 24.89 24.13 24.51 3230200 24.3877 down down correct
GO.US Grocery Outlet Holding Corp 20260702 0 10.03 10.47 10 10.39 3020800 10.39 up up correct
GOGL.US Golden Ocean Group Limited 20260702 0 27.78 27.78 26.31 27.28 2300 27.28 down down correct
GOGO.US Gogo Inc 20260702 0 3.525 3.715 3.44 3.57 1935800 3.57 up up correct
GOOD.US Gladstone Commercial Corporation 20260702 0 12.44 12.685 12.43 12.62 523354 12.5213 up up correct
GOODN.US Gladstone Commercial Corporation 20260702 0 22.22 22.69 22.22 22.47 900 22.3363 up up correct
GOOG.US Alphabet Inc 20260702 0 356.15 360.99 350.32 356.18 15532900 356.18 up up correct
GOOGL.US Alphabet Inc 20260702 0 359.48 364.21 353.42 359.91 25974800 359.91 up up correct
GOSS.US Gossamer Bio Inc 20260702 0 0.169 0.178 0.164 0.173 16490100 0.173 up up correct
GOVX.US GeoVax Labs Inc 20260702 0 1.28 1.28 1.18 1.19 302000 1.19 down down correct
GP.US GreenPower Motor Company Inc 20260702 0 1.6 1.665 1.47 1.53 342400 1.53 down up incorrect
GPRE.US Green Plains Inc 20260702 0 16.09 16.31 15.485 15.51 792534 15.51 down up incorrect
GPRO.US GoPro Inc 20260702 0 0.74 0.776 0.72 0.72 4958300 0.72 down up incorrect
GRBK.US Green Brick Partners Inc 20260702 0 78.64 79.37 77.52 79.25 207900 79.25 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20260702 0 583.4 583.4 583.4 583.4 500 583.4
GREE.US Greenidge Generation Holdings Inc 20260702 0 1.755 1.86 1.62 1.8 336223 1.8 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260702 0 22.2 23.25 22.2 23.25 4300 22.7382 up up correct
GRFS.US Grifols S.A 20260702 0 7.18 7.21 7.09 7.16 1369400 7.16 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260702 0 24.76 24.76 24.76 24.76 0 24.76
GRIN.US Grindrod Shipping Holdings Ltd 20260702 0 33.55 33.55 32.97 33.115 1200 33.1099 down down correct
GRMN.US Garmin Ltd 20260702 0 238.57 241.54 237.85 240.02 507900 240.02 up up correct
GRNQ.US Greenpro Capital Corp 20260702 0 1.49 1.49 1.49 1.49 0 1.49
GROM.US Grom Social Enterprises Inc. Common Stock 20260702 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260702 0 3.1 3.15 3.08 3.15 19700 3.1422 up up correct
GRPN.US Groupon Inc 20260702 0 25.8 25.8 24.55 25.58 1138400 25.58 down down correct
GRTX.US Galera Therapeutics Inc 20260702 0 0.095 0.095 0.0915 0.0915 71 18.3 down down correct
GRVY.US Gravity Co. Ltd 20260702 0 65.4 66.5 64.17 65.58 98100 65.58 up up correct
GRWG.US GrowGeneration Corp 20260702 0 1.52 1.54 1.47 1.47 157309 1.47 down down correct
GSBC.US Great Southern Bancorp Inc 20260702 0 81.29 82.4 78.77 78.83 91477 78.83 down down correct
GSHD.US Goosehead Insurance Inc 20260702 0 50.8 53.11 50.66 52.69 569600 52.69 up up correct
GSIT.US GSI Technology Inc 20260702 0 7.24 7.82 6.71 6.82 1921900 6.82 down down correct
GSM.US Ferroglobe PLC 20260702 0 3.29 3.39 3.2 3.27 1890400 3.27 down down correct
GSRDX.US GSRDX 20260702 0 7.61 7.61 7.61 7.61 0 7.61
GSREX.US GSREX 20260702 0 7.61 7.61 7.61 7.61 0 7.61
GSRHX.US GSRHX 20260702 0 8.1 8.1 8.1 8.1 0 8.1
GSRJX.US GSRJX 20260702 0 7.61 7.61 7.61 7.61 0 7.61
GSRQX.US GSRQX 20260702 0 7.78 7.78 7.78 7.78 0 7.78
GT.US The Goodyear Tire & Rubber Company 20260702 0 6.57 6.67 6.37 6.59 54338800 6.59 up up correct
GTBP.US GT Biopharma Inc 20260702 0 0.498 0.5 0.46 0.472 851400 0.472 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260702 0 0.599 0.599 0.53 0.554 129100 0.554 down down correct
GTIM.US Good Times Restaurants Inc 20260702 0 1.43 1.46 1.42 1.46 42600 1.46 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260702 0 31.88 32.45 31.62 32.07 2762400 32.07 up up correct
GTX.US Garrett Motion Inc 20260702 0 33.98 34.03 31.33 31.75 4213400 31.75 down down correct
GURE.US Gulf Resources Inc 20260702 0 3.73 3.89 3.57 3.8347 5650 3.8347 up up correct
GWRS.US Global Water Resources Inc 20260702 0 7.26 7.35 7.175 7.2 67800 7.1755 down down correct
GYRO.US Gyrodyne LLC 20260702 0 6.13 6.13 6.13 6.13 48 6.13
HAFC.US Hanmi Financial Corporation 20260702 0 33.27 33.5 32.26 32.49 178028 32.49 down down correct
HAIN.US The Hain Celestial Group Inc 20260702 0 0.56 0.58 0.53 0.53 936500 0.53 down down correct
HALL.US Hallmark Financial Services Inc 20260702 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260702 0 77.85 79.51 77.54 79.45 1566200 79.45 up up correct
HAS.US Hasbro Inc 20260702 0 81.71 82.48 79.73 80.15 2882300 80.15 down down correct
HBAN.US Huntington Bancshares Incorporated 20260702 0 18.26 18.32 17.71 17.86 15747200 17.86 down down correct
HBANM.US Huntington Bancshares Incorporated 20260702 0 20.93 20.93 20.66 20.68 9300 20.68 down down correct
HBANP.US Huntington Bancshares Incorporated 20260702 0 16.17 16.265 16.11 16.12 46000 16.12 down down correct
HBCP.US Home Bancorp Inc 20260702 0 70.76 71.46 68.91 69.32 120597 69.32 down down correct
HBIO.US Harvard Bioscience Inc 20260702 0 6.19 6.24 5.94 6.15 9575 6.15 down down correct
HBNC.US Horizon Bancorp Inc 20260702 0 20.38 20.42 19.75 19.78 605100 19.78 down down correct
HBT.US HBT Financial Inc 20260702 0 32.86 33.095 32.02 32.18 122500 32.18 down down correct
HCAT.US Health Catalyst Inc 20260702 0 2.09 2.2 2.07 2.08 1085200 2.08 down down correct
HCKT.US The Hackett Group Inc 20260702 0 11.01 11.25 10.8 10.84 221200 10.84 down down correct
HCM.US HUTCHMED (China) Limited 20260702 0 11.32 11.64 11.225 11.44 104600 11.44 up up correct
HCSG.US Healthcare Services Group Inc 20260702 0 24.95 25.27 24.58 25.15 699700 25.15 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260702 0 1.94 1.94 1.87 1.89 35600 1.89 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260702 0 4.49 4.74 4.22 4.3 101800 4.3 down down correct
HDSN.US Hudson Technologies Inc 20260702 0 5.72 6.03 5.69 5.99 755600 5.99 up up correct
HELE.US Helen of Troy Limited 20260702 0 29.42 29.82 27.61 28.14 544100 28.14 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20260702 0 0.08 0.084 0.062 0.084 20200 0.084 up down incorrect
HEPS.US D 20260702 0 2.91 2.955 2.9 2.94 54700 2.94 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260702 0 21 24 20.15 20.8 17762 20.8 down up incorrect
HFFG.US HF Foods Group Inc 20260702 0 1.59 1.84 1.59 1.82 362900 1.82 up down incorrect
HFWA.US Heritage Financial Corporation 20260702 0 30.35 30.58 29.415 29.7 220725 29.7 down up incorrect
HGBL.US Heritage Global Inc 20260702 0 1.23 1.25 1.21 1.22 85800 1.22 down down correct
HIFS.US Hingham Institution for Savings 20260702 0 318.46 321.05 310.29 317.18 46800 317.18 down up incorrect
HIHO.US Highway Holdings Limited 20260702 0 0.8156 0.8282 0.7711 0.814 18583 0.814 down down correct
HIMX.US Himax Technologies Inc 20260702 0 14.46 14.55 12.9 13.15 2713300 13.15 down down correct
HITI.US High Tide Inc. Common Shares 20260702 0 2.32 2.37 2.275 2.3 391213 2.3 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260702 0 3.59 3.68 3.2 3.24 30725300 3.24 down down correct
HLIT.US Harmonic Inc 20260702 0 15.78 15.8 13.78 14.07 2918400 14.07 down down correct
HLMN.US Hillman Solutions Corp 20260702 0 8.16 8.245 8.015 8.12 1128700 8.12 down down correct
HLNE.US Hamilton Lane Incorporated 20260702 0 79.93 80.815 77.44 79.76 1081000 79.76 down down correct
HNNA.US Hennessy Advisors Inc 20260702 0 9.97 10.16 9.97 9.99 1900 9.99 up up correct
HNRG.US Hallador Energy Company 20260702 0 17 17.26 15.95 16.25 870600 16.25 down down correct
HNST.US The Honest Company Inc 20260702 0 3.83 3.949 3.82 3.9 1530500 3.9 up up correct
HOFT.US Hooker Furniture Corporation 20260702 0 17.76 17.76 16.41 16.82 69900 16.82 down down correct
HON.US Honeywell International Inc 20260702 0 222.28 230.13 220.22 229.86 5659100 229.86 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260702 0 112.76 120.05 110.93 112.73 41152400 112.73 down down correct
HOOK.US HOOKIPA Pharma Inc 20260702 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260702 0 14 14.05 13.52 13.58 944148 13.58 down down correct
HOTH.US Hoth Therapeutics Inc 20260702 0 0.9483 0.9699 0.881 0.888 614467 0.888 down down correct
HOWL.US Werewolf Therapeutics Inc 20260702 0 0.35 0.37 0.333 0.34 684000 0.34 down down correct
HPK.US HighPeak Energy Inc 20260702 0 6.64 6.845 6.48 6.7 453000 6.7 up up correct
HQI.US HireQuest Inc 20260702 0 12.9 13.45 12.67 12.77 12200 12.77 down down correct
HQY.US HealthEquity Inc 20260702 0 92.66 95.53 91.88 95.31 986200 95.31 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260702 0 36.11 37.4 35.92 37.26 1013000 37.26 up up correct
HROW.US Harrow Health Inc 20260702 0 43.28 45.01 42 42.74 492500 42.74 down down correct
HRTX.US Heron Therapeutics Inc 20260702 0 0.44 0.4495 0.4195 0.4384 3064970 0.4384 down down correct
HRZN.US Horizon Technology Finance Corporation 20260702 0 4.76 4.8 4.68 4.72 381200 4.6302 down down correct
HSDT.US Helius Medical Technologies Inc 20260702 0 1.8 1.9 1.77 1.79 281700 1.79 down down correct
HSIC.US Henry Schein Inc 20260702 0 85.03 86.51 84.74 86.43 2152700 86.43 up up correct
HST.US Host Hotels & Resorts Inc 20260702 0 23.51 23.51 23.22 23.35 7479600 23.35 down down correct
HSTM.US HealthStream Inc 20260702 0 28.33 28.79 27.99 28.41 184900 28.41 up up correct
HTHT.US Huazhu Group Limited 20260702 0 42.53 43 41.8 42.14 1809900 42.14 down down correct
HTLD.US Heartland Express Inc 20260702 0 15.23 15.32 14.76 14.9 493100 14.9 down down correct
HTOO.US Fusion Fuel Green PLC 20260702 0 2.794 2.81 2.67 2.67 4000 2.67 down down correct
HUBG.US Hub Group Inc 20260702 0 44.33 45.53 44.24 44.94 690500 44.94 up up correct
HUDI.US Huadi International Group Co. Ltd 20260702 0 0.8812 0.92 0.8208 0.8329 56931 0.8329 down down correct
HUIZ.US Huize Holding Limited 20260702 0 1.15 1.16 1.11 1.155 1600 1.155 up up correct
HUMA.US Humacyte Inc 20260702 0 0.7 0.735 0.694 0.71 12853300 0.71 up up correct
HUMAW.US Humacyte Inc 20260702 0 0.0091 0.0096 0.0091 0.0096 9811 0.0096 up up correct
HURC.US Hurco Companies Inc 20260702 0 22.79 23.31 22.3 22.33 28600 22.33 down down correct
HURN.US Huron Consulting Group Inc 20260702 0 97.99 99 96.24 97.16 365600 97.16 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260702 0 106.84 108.49 94.018 97.14 5618900 97.14 down down correct
HWBK.US Hawthorn Bancshares Inc 20260702 0 39.91 39.91 38.49 38.64 7900 38.64 down down correct
HWC.US Hancock Whitney Corporation 20260702 0 75.86 76.39 73.97 74.61 1134600 74.61 down down correct
HWCPZ.US HWCPZ 20260702 0 21.866 22 21.76 21.885 2800 21.885 up up correct
HWKN.US Hawkins Inc 20260702 0 139.01 143.28 137.87 138.49 193400 138.49 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260702 0 0.757 0.788 0.748 0.788 17100 0.788 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260702 0 24.11 25.11 23.24 23.62 1914700 23.62 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260702 0 18.06 18.34 17.76 18.05 682900 18.05 down down correct
IBCP.US Independent Bank Corporation 20260702 0 36.87 37.03 35.89 36.04 158600 36.04 down down correct
IBEX.US IBEX Limited 20260702 0 31.71 32.31 31.58 32.13 78800 32.13 up up correct
IBKR.US Interactive Brokers Group Inc 20260702 0 93.25 96.71 89.51 91.33 6587600 91.33 down down correct
IBOC.US International Bancshares Corporation 20260702 0 77.09 77.38 75.51 75.9 318700 75.9 down down correct
IBRX.US ImmunityBio Inc 20260702 0 9.23 9.6 9.03 9.44 14629000 9.44 up up correct
ICCC.US ImmuCell Corporation 20260702 0 10.38 10.93 9.98 10.29 41100 10.29 down down correct
ICCM.US Icecure Medical 20260702 0 5.4 5.57 5.138 5.36 149700 5.36 down down correct
ICFI.US ICF International Inc 20260702 0 72.4 75 72.37 74.99 576740 74.99 up up correct
ICHR.US Ichor Holdings Ltd 20260702 0 113.215 113.215 95.415 98.22 1904300 98.22 down down correct
ICLR.US ICON Public Limited Company 20260702 0 177.07 179.29 170.93 173.06 938200 173.06 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260702 0 0.9051 0.9999 0.9051 0.9742 75852 0.9742 up up correct
ICUI.US ICU Medical Inc 20260702 0 149.48 155.06 149.24 154.97 424300 154.97 up down incorrect
IDCC.US InterDigital Inc 20260702 0 282.26 284.18 277.3 281.4 190600 280.6864 down down correct
IDN.US Intellicheck Inc 20260702 0 4.17 4.24 4.12 4.14 184526 4.14 down down correct
IDXX.US IDEXX Laboratories Inc 20260702 0 543.71 559.91 538.87 557.8 813900 557.8 up up correct
IDYA.US IDEAYA Biosciences Inc 20260702 0 36.43 37.74 36.04 37.65 1264400 37.65 up up correct
IEP.US Icahn Enterprises L.P 20260702 0 7.21 7.27 7.2 7.24 562600 7.24 up up correct
IESC.US IES Holdings Inc 20260702 0 708.82 731.39 648.92 654 238200 654 down down correct
IFBD.US Infobird Co. Ltd 20260702 0 1.15 1.22 1.08 1.15 14993 1.15
IFMK.US iFresh Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 700 0.0001
IFRX.US InflaRx N.V 20260702 0 2.42 2.48 2.2 2.24 777400 2.24 down down correct
IGIC.US International General Insurance Holdings Ltd 20260702 0 27.12 27.98 26.88 27.66 91700 27.66 up up correct
IHRT.US iHeartMedia Inc 20260702 0 4.32 4.39 4.28 4.38 592370 4.38 up up correct
III.US Information Services Group Inc 20260702 0 4.19 4.22 4.05 4.11 154300 4.11 down down correct
IIIV.US i3 Verticals Inc 20260702 0 21.99 22.635 21.615 21.69 366464 21.69 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260702 0 1.48 1.57 1.42 1.43 4207362 1.43 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260702 0 0.03 0.03 0.011 0.03 10400 0.03
IKT.US Inhibikase Therapeutics Inc 20260702 0 1.97 2.04 1.95 1.99 678500 1.99 up up correct
ILMN.US Illumina Inc 20260702 0 186.76 189.46 184.4 188.68 2941700 188.68 up up correct
ILPT.US Industrial Logistics Properties Trust 20260702 0 9.12 9.177 8.92 8.95 342000 8.849 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260702 0 10.35 10.35 10.35 10.35 300 10.35
IMCC.US IM Cannabis Corp 20260702 0 0.16 0.164 0.152 0.153 341200 0.153 down down correct
IMCR.US Immunocore Holdings plc 20260702 0 31.8 32.75 31.54 32.5 954707 32.5 up up correct
IMKTA.US Ingles Markets Incorporated 20260702 0 89.73 90.89 88.265 90.17 131831 90.0065 up up correct
IMMP.US Immutep Limited 20260702 0 0.43 0.4445 0.4103 0.4214 763277 0.4214 down down correct
IMMR.US Immersion Corporation 20260702 0 6.96 6.96 6.75 6.78 436900 6.7034 down down correct
IMNM.US Immunome Inc 20260702 0 21.6 23.67 21.26 23.61 1869100 23.61 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260702 0 66.93 68.11 63.49 63.93 113400 63.93 down down correct
IMRA.US IMARA Inc 20260702 0 17.16 17.16 15.7 15.763 1500 15.763 down down correct
IMRN.US Immuron Limited 20260702 0 1.11 1.11 1.06 1.1 17700 1.1 down down correct
IMRX.US Immuneering Corporation 20260702 0 5.07 5.25 5.01 5.19 1162100 5.19 up down incorrect
IMTE.US Integrated Media Technology Limited 20260702 0 0.485 0.646 0.485 0.503 1654200 0.503 up down incorrect
IMTX.US Immatics N.V 20260702 0 9.97 10.34 9.67 9.95 440400 9.95 down up incorrect
IMUX.US Immunic Inc 20260702 0 14.96 15.5 14.5 14.8 130100 14.8 down down correct
IMVT.US Immunovant Inc 20260702 0 38.48 38.85 37.75 38.79 1048600 38.79 up up correct
IMXI.US International Money Express Inc 20260702 0 14.54 14.58 14.45 14.54 242500 14.54
INAB.US IN8bio Inc. Common Stock 20260702 0 1.46 1.46 1.4 1.42 18900 1.42 down down correct
INBK.US First Internet Bancorp 20260702 0 28.74 28.88 27.48 28.1 85100 28.1 down down correct
INBKZ.US INBKZ 20260702 0 25.2 25.26 25.2 25.26 900 25.26 up up correct
INBX.US Inhibrx Inc 20260702 0 96.4 97.59 91.37 97.58 215100 97.58 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260702 0 1.11 1.13 1.071 1.09 35400 1.09 down down correct
INCY.US Incyte Corporation 20260702 0 114.18 118.69 113.5 116.86 2632100 116.86 up up correct
INDB.US Independent Bank Corp 20260702 0 85.56 85.56 83.72 84.18 281500 84.18 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260702 0 4.6 4.685 4.185 4.33 8431000 4.33 down down correct
INDP.US Indaptus Therapeutics Inc 20260702 0 2.9 3.21 2.9 3.03 146800 3.03 up up correct
INGN.US Inogen Inc 20260702 0 6.63 6.8 6.425 6.6 217400 6.6 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260702 0 11.7 11.95 11.57 11.67 7600 11.67 down down correct
INM.US InMed Pharmaceuticals Inc 20260702 0 1.58 1.6 1.55 1.56 33100 1.56 down down correct
INMB.US INmune Bio Inc 20260702 0 1.72 1.7401 1.625 1.7 964463 1.7 down down correct
INMD.US InMode Ltd 20260702 0 14.74 14.915 14.67 14.8 688300 14.8 up up correct
INN.US PF 20260702 0 16.84 16.86 16.65 16.65 1309 16.65 down down correct
INNV.US InnovAge Holding Corp 20260702 0 11.71 12.28 11.61 11.99 368200 11.99 up up correct
INO.US Inovio Pharmaceuticals Inc 20260702 0 1.2 1.27 1.18 1.22 2757500 1.22 up up correct
INOD.US Innodata Inc 20260702 0 72.23 73.04 67.1 68.88 1606700 68.88 down down correct
INOV.US Inovalon Holdings Inc 20260702 0 37.01 37.01 36.859 36.859 800 36.859 down down correct
INSE.US Inspired Entertainment Inc 20260702 0 7.81 8 7.57 7.88 168000 7.88 up up correct
INSG.US Inseego Corp 20260702 0 9.96 9.96 8.68 8.87 430200 8.87 down down correct
INSM.US Insmed Incorporated 20260702 0 107.5 111.92 107.06 111.6 2770900 111.6 up up correct
INTA.US Intapp Inc. Common Stock 20260702 0 26.29 27.99 26.09 27.39 1003800 27.39 up up correct
INTC.US Intel Corporation 20260702 0 128.92 130.74 117.63 120.35 124577600 120.35 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260702 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260702 0 46 50.95 46 47.7 126500 47.7 up up correct
INTU.US Intuit Inc 20260702 0 269.25 277.31 268.95 275.35 5046900 274.1357 up up correct
INTZ.US Intrusion Inc 20260702 0 0.76 0.85 0.7316 0.7954 1459431 0.7954 up up correct
INVA.US Innoviva Inc 20260702 0 22.05 22.32 21.7 22.31 655000 22.31 up up correct
INVE.US Identiv Inc 20260702 0 2.68 2.71 2.5 2.61 815400 2.61 down down correct
INVZ.US Innoviz Technologies Ltd 20260702 0 0.752 0.76 0.675 0.693 3703000 0.693 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260702 0 79.53 81.99 79.11 81.8 2301899 81.8 up up correct
IOSP.US Innospec Inc 20260702 0 81.93 83.12 81.54 83.1 116300 83.1 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260702 0 4.07 4.32 3.89 4.31 20522800 4.31 up up correct
IPAR.US Inter Parfums Inc 20260702 0 116.33 119.75 116.29 119.39 527000 119.39 up up correct
IPDN.US Professional Diversity Network Inc 20260702 0 0.6501 0.688 0.6049 0.626 33406 0.626 down down correct
IPGP.US IPG Photonics Corporation 20260702 0 114.98 115.16 104.66 105.27 275900 105.27 down down correct
IPHA.US Innate Pharma S.A 20260702 0 1.809 1.877 1.8 1.8 6000 1.8 down down correct
IPSC.US Century Therapeutics Inc. 20260702 0 2.38 2.49 2.355 2.43 839800 2.43 up up correct
IPW.US iPower Inc. 20260702 0 2.09 2.95 1.84 1.99 3882400 1.99 down down correct
IPWR.US Ideal Power Inc 20260702 0 5.54 5.69 4.94 5.04 272000 5.04 down down correct
IQ.US iQIYI Inc 20260702 0 1.04 1.06 1.01 1.01 5150200 1.01 down down correct
IRDM.US Iridium Communications Inc 20260702 0 55.81 57.18 53.38 53.75 3294200 53.75 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260702 0 42.525 43.418 37.66 38.82 60144900 38.82 down down correct
IRIX.US IRIDEX Corporation 20260702 0 1.15 1.17 1.12 1.13 27467 1.13 down down correct
IRMD.US IRadimed Corporation 20260702 0 98.4 101.13 96.8 100.97 130062 100.97 up up correct
IRTC.US iRhythm Technologies Inc 20260702 0 124.71 128.435 123.21 126.48 557700 126.48 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260702 0 4.17 4.39 4.16 4.33 2651198 4.33 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260702 0 2.7 2.96 2.6 2.64 133400 2.64 down down correct
ISRG.US Intuitive Surgical Inc 20260702 0 409.81 426.02 406.47 426.01 3139900 426.01 up up correct
ISSC.US Innovative Solutions and Support Inc 20260702 0 17.73 18.84 17.73 18.39 317200 18.39 up up correct
ISTR.US Investar Holding Corporation 20260702 0 30.26 30.5 29.35 29.49 151400 29.49 down down correct
ITIC.US Investors Title Company 20260702 0 278.16 284.4 274.75 281.21 131500 281.21 up up correct
ITRI.US Itron Inc 20260702 0 84.58 86.73 83.9 85.11 691200 85.11 up down incorrect
ITRN.US Ituran Location and Control Ltd 20260702 0 60.85 61.12 56.79 57.14 164600 57.14 down down correct
IVA.US Inventiva S.A 20260702 0 3.7 3.965 3.67 3.91 1830200 3.91 up up correct
IZEA.US IZEA Worldwide Inc 20260702 0 3.55 3.75 3.53 3.63 79000 3.63 up up correct
JACK.US Jack in the Box Inc 20260702 0 17.23 17.91 15.91 17.2 2148500 17.2 down down correct
JAGX.US Jaguar Health Inc 20260702 0 3 3 2.7 2.81 48500 2.81 down down correct
JAKK.US JAKKS Pacific Inc 20260702 0 23.54 23.75 23.35 23.44 34800 23.44 down down correct
JAN.US JanOne Inc 20260702 0 29.51 29.61 28.87 29.12 1967000 29.0732 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260702 0 14.85 15.59 14.64 15.54 1037700 15.54 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260702 0 240.01 243.81 234.36 243.47 766800 243.47 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260702 0 292.05 294.43 282.93 285.83 778600 285.83 down down correct
JBLU.US JetBlue Airways Corporation 20260702 0 6.01 6.18 5.84 6.02 30693100 6.02 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260702 0 88.93 90.89 88.09 90.6 98000 90.6 up up correct
JD.US JD.com Inc 20260702 0 26.31 26.685 26.15 26.62 7802100 26.62 up up correct
JFIN.US Jiayin Group Inc 20260702 0 3.04 3.04 2.82 2.86 50900 2.86 down down correct
JFU.US 9F Inc 20260702 0 2.63 2.73 2.56 2.56 4900 2.56 down down correct
JG.US Aurora Mobile Limited 20260702 0 4.6 4.76 4.37 4.38 7706 4.38 down down correct
JJSF.US J & J Snack Foods Corp 20260702 0 75.89 76.7 74.92 75.92 284900 75.92 up up correct
JKHY.US Jack Henry & Associates Inc 20260702 0 142.98 147.61 142.98 146.87 1111700 146.87 up up correct
JOUT.US Johnson Outdoors Inc 20260702 0 44.44 44.44 42.72 43.48 72500 43.1678 down down correct
JPM.US PM 20260702 0 17.23 17.32 17.23 17.28 128363 17.28 up up correct
JRSH.US Jerash Holdings (US) Inc 20260702 0 4.67 4.735 4.4 4.45 114700 4.45 down down correct
JRVR.US James River Group Holdings Ltd 20260702 0 4.42 4.525 4.405 4.46 374800 4.46 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260702 0 18.09 18.13 18.02 18.02 7800 18.02 down down correct
JSPR.US Jasper Therapeutics Inc 20260702 0 0.46 0.48 0.424 0.428 217400 0.428 down down correct
JSPRW.US Jasper Therapeutics Inc 20260702 0 0.0102 0.013 0.0102 0.013 617 0.013 up up correct
JVA.US Coffee Holding Co. Inc 20260702 0 3.44 3.49 3.38 3.42 43900 3.42 down down correct
JWEL.US Jowell Global Ltd 20260702 0 2.2 2.2 2.02 2.05 13100 2.05 down down correct
JYNT.US The Joint Corp 20260702 0 9.02 9.33 8.5 8.97 403600 8.97 down down correct
JZXN.US Jiuzi Holdings Inc 20260702 0 1.15 1.28 1.12 1.12 281700 1.12 down down correct
KALA.US Kala Pharmaceuticals Inc 20260702 0 1.8 1.82 1.665 1.68 75490 1.68 down down correct
KALU.US Kaiser Aluminum Corporation 20260702 0 186.24 189.57 169.19 176.27 306723 175.5185 down down correct
KARO.US Karooooo Ltd 20260702 0 50.84 54.27 50.72 53.87 108744 52.6299 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260702 0 0.02 0.02 0.019 0.019 5768 0.019 down up incorrect
KBNT.US Kubient Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 1736 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260702 0 9.06 9.31 8.93 9.1 905800 9.1 up up correct
KDP.US Keurig Dr Pepper Inc 20260702 0 33.37 33.8 32.91 33.3 16307900 33.3 down down correct
KE.US Kimball Electronics Inc 20260702 0 25.67 26.52 24.651 25.09 263861 25.09 down up incorrect
KELYA.US Kelly Services Inc 20260702 0 13.1 13.24 12.95 13.08 264700 13.08 down down correct
KELYB.US Kelly Services Inc 20260702 0 19.89 22 19.19 22 1500 22 up up correct
KEQU.US Kewaunee Scientific Corporation 20260702 0 35.91 37.65 35.7 36.68 8100 36.68 up up correct
KFFB.US Kentucky First Federal Bancorp 20260702 0 5.2999 5.2999 4.86 5.0703 265 5.0703 down up incorrect
KFRC.US Kforce Inc 20260702 0 50.76 51.35 50.43 50.93 123600 50.93 up up correct
KHC.US The Kraft Heinz Company 20260702 0 25.25 25.515 25.04 25.37 14452200 25.37 up up correct
KIDS.US OrthoPediatrics Corp 20260702 0 19.39 20.369 19.115 19.95 122300 19.95 up up correct
KINS.US Kingstone Companies Inc 20260702 0 19.78 20.24 19.535 20.12 188700 20.12 up up correct
KLAC.US KLA Corporation 20260702 0 266 267.325 228.01 235.55 23648859 235.55 down down correct
KLDO.US Kaleido Biosciences Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260702 0 133.55 133.55 117.35 121.33 1598500 121.33 down down correct
KLTR.US Kaltura Inc. Common Stock 20260702 0 1.28 1.3 1.24 1.26 367600 1.26 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260702 0 2.52 2.63 2.43 2.43 90300 2.43 down down correct
KMDA.US Kamada Ltd 20260702 0 7.54 7.61 7.46 7.5 18000 7.5 down down correct
KNDI.US Kandi Technologies Group Inc 20260702 0 0.74 0.77 0.71 0.72 148800 0.72 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260702 0 62.86 64.57 62.036 64.53 625300 64.53 up up correct
KNSL.US Kinsale Capital Group Inc 20260702 0 346.5 355.89 341.55 354.85 333500 354.85 up up correct
KOD.US Kodiak Sciences Inc 20260702 0 38.09 40.18 36.78 38.54 1006000 38.54 up up correct
KOPN.US Kopin Corporation 20260702 0 4.28 4.53 3.87 3.9 5851000 3.9 down up incorrect
KOSS.US Koss Corporation 20260702 0 3.95 4.02 3.86 3.97 4600 3.97 up up correct
KPLT.US Katapult Holdings Inc 20260702 0 7.148 7.7 7.148 7.61 9400 7.61 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260702 0 2.68 2.74 2.62 2.63 9000 2.63 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260702 0 9.7 9.959 9.45 9.6 317700 9.6 down up incorrect
KRBP.US Kiromic BioPharma Inc 20260702 0 22.15 22.15 21.83 21.9275 2 21.9275 down down correct
KRKR.US 36Kr Holdings Inc 20260702 0 2.66 2.69 2.66 2.69 1000 2.69 up down incorrect
KRMD.US Repro Med Systems Inc 20260702 0 4.39 4.54 4.39 4.49 116500 4.49 up down incorrect
KRNT.US Kornit Digital Ltd 20260702 0 16.32 16.52 15.51 15.61 130300 15.61 down down correct
KRNY.US Kearny Financial Corp 20260702 0 9.63 9.66 9.3 9.37 645400 9.37 down down correct
KROS.US Keros Therapeutics Inc 20260702 0 10.88 11.42 10.88 11.26 403600 11.26 up up correct
KRT.US Karat Packaging Inc 20260702 0 34.3 34.5 33.14 34.25 161151 34.25 down down correct
KRUS.US Kura Sushi USA Inc 20260702 0 58.03 59.53 56.05 57.61 420700 57.61 down down correct
KRYS.US Krystal Biotech Inc 20260702 0 374.57 377.35 365.28 375.07 235200 375.07 up up correct
KTCC.US Key Tronic Corporation 20260702 0 4.29 4.29 3.98 4.26 6900 4.26 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260702 0 55.39 58.88 54.08 55.35 6702400 55.35 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260702 0 0.582 0.604 0.531 0.55 415200 0.55 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260702 0 0.0107 0.0107 0.0099 0.0099 5399 0.0099 down down correct
KURA.US Kura Oncology Inc 20260702 0 10.98 11.105 10.65 11.1 1889482 11.1 up up correct
KVHI.US KVH Industries Inc 20260702 0 8.79 9.41 8.79 9.09 359500 9.09 up down incorrect
KXIN.US Kaixin Auto Holdings 20260702 0 3.95 4.03 3.921 4.03 2100 4.03 up up correct
KYMR.US Kymera Therapeutics Inc 20260702 0 115.06 115.47 109.28 113.51 788300 113.51 down down correct
KZIA.US Kazia Therapeutics Limited 20260702 0 13.63 14.15 13.14 13.25 116100 13.25 down down correct
KZR.US Kezar Life Sciences Inc 20260702 0 0.13 0.14 0.13 0.14 172510 0.14 up up correct
LAKE.US Lakeland Industries Inc 20260702 0 11.6 12.44 11.6 12.36 156100 12.36 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20260702 0 156.56 158.28 156.3 157.56 505800 157.56 up up correct
LAND.US Gladstone Land Corporation 20260702 0 8.69 8.78 8.65 8.65 517196 8.6026 down down correct
LANDO.US Gladstone Land Corporation 20260702 0 20.27 20.8282 20.27 20.425 14846 20.3054 up up correct
LARAX.US LARAX 20260702 0 8.24 8.24 8.24 8.24 0 8.24
LARK.US Landmark Bancorp Inc 20260702 0 31.5 31.5 30.97 31.14 9500 31.14 down down correct
LASR.US nLIGHT Inc 20260702 0 66.77 69.24 61.488 63.25 1045100 63.25 down down correct
LAUR.US Laureate Education Inc 20260702 0 37.08 38.2 36.5 38.2 1064900 38.2 up up correct
LAZR.US Luminar Technologies Inc 20260702 0 47.26 47.26 41.63 42.3789 93622 42.3789 down down correct
LBRDA.US Liberty Broadband Corporation 20260702 0 32.945 33.16 30.97 32.13 236917 32.13 down down correct
LBRDK.US Liberty Broadband Corporation 20260702 0 32.98 33.34 30.97 32.14 1201300 32.14 down down correct
LBRDP.US Liberty Broadband Corporation 20260702 0 21.655 21.77 21.55 21.66 8400 21.66 up up correct
LBTYA.US Liberty Global plc 20260702 0 11.43 11.53 11.135 11.3 1647627 11.3 down down correct
LBTYB.US Liberty Global plc 20260702 0 13.2 13.2 13.2 13.2 0 13.2
LBTYK.US Liberty Global plc 20260702 0 10.94 11.08 10.755 10.9 787217 10.9 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260702 0 33.4 33.4 32.91 33.13 34900 33.13 down down correct
LCID.US Lucid Group Inc. Common Stock 20260702 0 6.86 6.91 5.965 6.08 14328900 6.08 down down correct
LCNB.US LCNB Corp 20260702 0 18.25 18.25 17.73 17.89 13700 17.89 down down correct
LCRDX.US LCRDX 20260702 0 8.25 8.25 8.25 8.25 0 8.25
LCRUX.US LCRUX 20260702 0 8.25 8.25 8.25 8.25 0 8.25
LCUT.US Lifetime Brands Inc 20260702 0 8.56 9 8.4 8.56 142800 8.56
LE.US Lands' End Inc 20260702 0 10.53 11.172 10.52 10.88 356700 10.88 up up correct
LECO.US Lincoln Electric Holdings Inc 20260702 0 259.78 262.66 254.19 258.43 329300 258.43 down down correct
LEDS.US SemiLEDs Corporation 20260702 0 1.78 1.78 1.6 1.61 6041 1.61 down down correct
LEE.US Lee Enterprises Incorporated 20260702 0 8.83 8.87 8.55 8.73 32018 8.73 down down correct
LEGH.US Legacy Housing Corporation 20260702 0 26.11 26.451 25.81 26.38 66800 26.38 up up correct
LEGN.US Legend Biotech Corporation 20260702 0 30.07 30.27 29.56 29.91 1407000 29.91 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260702 0 91.9 91.9 91.9 91.9 0 91.9
LESL.US Leslie's Inc 20260702 0 9.56 9.78 8.62 8.66 180267 8.66 down down correct
LEXX.US Lexaria Bioscience Corp 20260702 0 0.57 0.6 0.56 0.56 48900 0.56 down up incorrect
LFMD.US LifeMD Inc 20260702 0 4.55 5.1 4.51 4.87 1656500 4.87 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260702 0 22.94 23.4 22.94 23.37 3300 23.37 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260702 0 11.58 11.62 11.2 11.27 5079800 11.27 down down correct
LFUS.US Littelfuse Inc 20260702 0 439.81 440.06 411.63 418.47 456400 418.47 down down correct
LFVN.US LifeVantage Corporation 20260702 0 6.19 6.415 5.99 6.22 353200 6.22 up up correct
LGHL.US Lion Group Holding Ltd 20260702 0 0.343 0.352 0.315 0.326 30744 2.934 down down correct
LGIH.US LGI Homes Inc 20260702 0 61.73 62.13 59.63 62.03 268600 62.03 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260702 0 314.81 320 308.76 319.55 368200 319.55 up up correct
LGO.US Largo Resources Ltd 20260702 0 0.72 0.85 0.71 0.78 6531000 0.78 up up correct
LGVN.US Longeveron Inc 20260702 0 0.721 0.75 0.68 0.691 362900 0.691 down down correct
LI.US Li Auto Inc 20260702 0 12.11 12.385 11.91 12.02 4209200 12.02 down down correct
LIDR.US Aeye Inc 20260702 0 1.42 1.46 1.385 1.41 844542 1.41 down down correct
LIDRW.US AEye Inc 20260702 0 0.018 0.023 0.018 0.023 16200 0.023 up up correct
LIFE.US aTyr Pharma Inc 20260702 0 19.51 19.85 19.01 19.59 349700 19.59 up up correct
LILA.US Liberty Latin America Ltd 20260702 0 7.93 8.01 7.44 7.62 1047135 7.62 down down correct
LILAK.US Liberty Latin America Ltd 20260702 0 7.94 7.96 7.43 7.63 3085702 7.63 down up incorrect
LINC.US Lincoln Educational Services Corporation 20260702 0 52.67 52.91 51.3 52.33 338700 52.33 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260702 0 26.76 27 25.88 26.22 765700 26.22 down down correct
LINK.US Interlink Electronics Inc 20260702 0 4.63 4.719 4.195 4.26 33300 4.26 down down correct
LIQT.US LiqTech International Inc 20260702 0 0.8 0.8 0.75 0.76 191400 0.76 down down correct
LITE.US Lumentum Holdings Inc 20260702 0 777.575 803.9 710.01 728.32 5217800 728.32 down down correct
LIVE.US Live Ventures Incorporated 20260702 0 10.31 11.12 9.94 9.94 15300 9.94 down down correct
LIVN.US LivaNova PLC 20260702 0 83.07 83.75 82 83.62 517400 83.62 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260702 0 7.95 7.99 7 7.21 614300 7.21 down up incorrect
LKFN.US Lakeland Financial Corporation 20260702 0 63.5 64.19 62.05 62.4 305600 61.8691 down down correct
LKQ.US LKQ Corporation 20260702 0 26.26 26.64 25.88 26.55 2743100 26.55 up up correct
LMAT.US LeMaitre Vascular Inc 20260702 0 99.05 103.08 98.73 102.88 350500 102.88 up down incorrect
LMB.US Limbach Holdings Inc 20260702 0 78.78 79.77 75.195 76 199316 76 down up incorrect
LMFA.US LM Funding America Inc 20260702 0 0.146 0.151 0.142 0.149 38172 3.725 up up correct
LMNR.US Limoneira Company 20260702 0 13.51 13.51 13.16 13.22 52400 13.22 down down correct
LMPX.US LMP Automotive Holdings Inc 20260702 0 0.08 0.08 0.08 0.08 1099 0.08
LNSR.US LENSAR Inc 20260702 0 5.82 6.42 5.77 6.4 130549 6.4 up up correct
LNT.US Alliant Energy Corporation 20260702 0 76.23 78.21 76.03 78.03 2563200 78.03 up up correct
LNTH.US Lantheus Holdings Inc 20260702 0 109.92 111 108 109.89 511100 109.89 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260702 0 4.56 4.66 4.54 4.66 46787 4.5507 up up correct
LOB.US Live Oak Bancshares Inc 20260702 0 42.2 42.245 40.635 41.05 228700 41.05 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260702 0 17.2 17.275 16.65 16.68 231200 16.68 down down correct
LOGC.US LogicBio Therapeutics Inc 20260702 0 8.91 9 8.806 8.9 8600 8.9 down up incorrect
LOGI.US Logitech International S.A 20260702 0 95.43 96.29 93.51 94 922500 94 down up incorrect
LOOP.US Loop Industries Inc 20260702 0 0.969 0.969 0.902 0.903 61800 0.903 down down correct
LOPE.US Grand Canyon Education Inc 20260702 0 148.32 153.24 148.32 152.65 336900 152.65 up up correct
LOVE.US The Lovesac Company 20260702 0 16.65 17.52 16.17 17.49 272900 17.49 up up correct
LPCN.US Lipocine Inc 20260702 0 2.45 2.45 2.38 2.39 66800 2.39 down down correct
LPLA.US LPL Financial Holdings Inc 20260702 0 297.5 299.29 293.01 295.18 660000 295.18 down down correct
LPRO.US Open Lending Corporation 20260702 0 3.11 3.12 3.11 3.11 2728300 3.11
LPSN.US LivePerson Inc 20260702 0 1.92 1.95 1.88 1.93 80700 1.93 up up correct
LPTH.US LightPath Technologies Inc 20260702 0 15.74 16.88 14.26 14.56 3086300 14.56 down down correct
LQDA.US Liquidia Corporation 20260702 0 79.96 80.47 77.25 78.93 1405000 78.93 down down correct
LQDT.US Liquidity Services Inc 20260702 0 38.91 39.02 38.29 38.36 172900 38.36 down down correct
LRCX.US Lam Research Corporation 20260702 0 391.06 392.5 342.48 351.41 18954700 351.41 down down correct
LRMR.US Larimar Therapeutics Inc 20260702 0 3.22 3.385 3.15 3.26 2443400 3.26 up up correct
LSBK.US Lake Shore Bancorp Inc 20260702 0 17.24 17.25 16.8 16.8 7800 16.8 down down correct
LSCC.US Lattice Semiconductor Corporation 20260702 0 146.52 146.52 130.17 136.53 2462800 136.53 down down correct
LSTR.US Landstar System Inc 20260702 0 209.65 210.81 205.35 208.21 356300 208.21 down down correct
LTAFX.US Altst Strgs Fd A 20260702 0 12.57 12.57 12.57 12.57 0 12.57
LTBR.US Lightbridge Corporation 20260702 0 9.01 9.38 8.5 8.64 890000 8.64 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260702 0 11.56 11.56 11.56 11.56 0 11.56
LTCH.US Latch Inc 20260702 0 0.1503 0.1997 0.1503 0.18 10304 0.18 up up correct
LTIFX.US LTIFX 20260702 0 12.76 12.76 12.76 12.76 0 12.76
LTRN.US Lantern Pharma Inc 20260702 0 4.07 4.18 3.9 3.97 86700 3.97 down down correct
LTRX.US Lantronix Inc 20260702 0 5.95 6.18 5.32 5.49 2054443 5.49 down down correct
LTRYW.US Lottery Com 20260702 0 0.008 0.0103 0.008 0.0103 16704 0.0103 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260702 0 1.04 1.08 1.04 1.07 791727 1.07 up up correct
LULU.US Lululemon Athletica Inc 20260702 0 116.4 119.83 116.4 118.43 2632900 118.43 up up correct
LUNA.US Luna Innovations Incorporated 20260702 0 1.25 1.25 1.23 1.24 3200 1.24 down up incorrect
LUNG.US Pulmonx Corporation 20260702 0 1.46 1.54 1.39 1.39 294700 1.39 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260702 0 8.5 8.5 8.5 8.5 776 8.5
LVO.US LiveOne Inc 20260702 0 5.9 6.08 5.38 5.66 111500 5.66 down up incorrect
LWAY.US Lifeway Foods Inc 20260702 0 29.45 31.35 29.11 30.94 130500 30.94 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260702 0 8.15 8.47 7.3 7.37 4336100 7.37 down down correct
LX.US LexinFintech Holdings Ltd 20260702 0 2.03 2.03 1.89 1.91 2983400 1.91 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260702 0 1.405 1.405 1.35 1.4 7100 1.4 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260702 0 2.35 2.44 2.27 2.32 2629700 2.32 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260702 0 13.05 14.215 13.05 14.05 219500 14.05 up up correct
LYFT.US Lyft Inc 20260702 0 14.86 15.39 14.735 15.37 8784100 15.37 up up correct
LYRA.US Lyra Therapeutics Inc 20260702 0 0.65 0.7093 0.65 0.7093 1791 0.7093 up up correct
LYTS.US LSI Industries Inc 20260702 0 26.39 26.705 25.15 25.59 255654 25.59 down down correct
LZ.US LegalZoom.com Inc 20260702 0 6.64 7.115 6.63 6.92 2798300 6.92 up up correct
MANH.US Manhattan Associates Inc 20260702 0 146.63 154.24 146.63 151.04 818800 151.04 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260702 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260702 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260702 0 369.88 374.07 366.97 372.95 1552700 372.95 up up correct
MARA.US Marathon Digital Holdings Inc 20260702 0 13.63 14.09 11.98 12.4 50560300 12.4 down down correct
MARK.US Remark Holdings Inc 20260702 0 0.0012 0.0012 0.0012 0.0012 760 0.0012
MARPS.US Marine Petroleum Trust 20260702 0 4.64 4.64 4.57 4.62 8000 4.62 down down correct
MASS.US 908 Devices Inc 20260702 0 8.93 9.13 8.645 8.69 190200 8.69 down down correct
MAT.US Mattel Inc 20260702 0 13.84 13.9 13.17 13.34 4936600 13.34 down down correct
MATW.US Matthews International Corporation 20260702 0 26.69 27.01 26.29 26.69 331100 26.69
MAXN.US Maxeon Solar Technologies Ltd 20260702 0 0.2339 0.42 0.22 0.25 40556 0.25 up down incorrect
MAYS.US J.W. Mays Inc 20260702 0 39 39 39 39 11 39
MBIN.US Merchants Bancorp 20260702 0 50.15 50.33 48.48 48.82 145000 48.82 down up incorrect
MBINN.US Merchants Bancorp 20260702 0 19.9 20.15 19.9 19.96 8800 19.96 up down incorrect
MBIO.US Mustang Bio Inc 20260702 0 0.698 0.726 0.678 0.703 28400 0.703 up up correct
MBOT.US Microbot Medical Inc 20260702 0 1.92 1.98 1.87 1.91 774481 1.91 down down correct
MBRX.US Moleculin Biotech Inc 20260702 0 2.57 2.78 2.556 2.64 360100 2.64 up up correct
MBUU.US Malibu Boats Inc 20260702 0 25.78 25.96 24.27 25.07 372800 25.07 down down correct
MBWM.US Mercantile Bank Corporation 20260702 0 58.99 59.71 57 57.81 142500 57.81 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260702 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260702 0 36.92 37.46 35.93 36.255 91100 36.255 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260702 0 24.41 24.455 23 23.79 155700 23.79 down down correct
MCHP.US Microchip Technology Incorporated 20260702 0 89.06 90.06 82.85 84.64 14794000 84.64 down down correct
MCHX.US Marchex Inc 20260702 0 1.7 1.74 1.68 1.74 19300 1.74 up up correct
MCRB.US Seres Therapeutics Inc 20260702 0 7.95 8.06 7.48 7.74 130800 7.74 down down correct
MCRI.US Monarch Casino & Resort Inc 20260702 0 130.5 131.66 128.1 129.94 192200 129.94 down down correct
MDB.US MongoDB Inc 20260702 0 358.485 363.176 349.202 354.88 1612000 354.88 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260702 0 512.34 529.73 507.6 528.1 221900 528.1 up up correct
MDIA.US MediaCo Holding Inc 20260702 0 0.925 0.98 0.92 0.98 77800 0.98 up up correct
MDLZ.US Mondelez International Inc 20260702 0 59.76 61.06 59.57 60.91 8917700 60.91 up up correct
MDRR.US Medalist Diversified REIT Inc 20260702 0 11.52 11.52 11.5199 11.5199 629 11.4528 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260702 0 5.1 5.1 5.1 5.1 900 5.1
MDWD.US MediWound Ltd 20260702 0 14.91 15.24 14.71 15.16 52700 15.16 up up correct
MDXG.US MiMedx Group Inc 20260702 0 3.9 3.96 3.89 3.95 662500 3.95 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260702 0 0.519 0.54 0.462 0.477 905300 0.477 down down correct
MEDP.US Medpace Holdings Inc 20260702 0 547.79 562.47 546.61 557.6 356600 557.6 up up correct
MELI.US MercadoLibre Inc 20260702 0 1757.9 1781.73 1749 1763.36 407805 1763.36 up up correct
MEOH.US Methanex Corporation 20260702 0 45.65 45.77 44.53 45.47 885000 45.47 down down correct
MERC.US Mercer International Inc 20260702 0 0.68 0.81 0.68 0.78 1706500 0.78 up up correct
MESO.US Mesoblast Limited 20260702 0 14.21 14.59 14.07 14.38 191700 14.38 up up correct
METC.US Ramaco Resources Inc 20260702 0 13.07 13.59 12.31 12.95 1576200 12.95 down down correct
MFIN.US Medallion Financial Corp 20260702 0 10.35 10.39 10.0201 10.12 35401 10.12 down down correct
MGEE.US MGE Energy Inc 20260702 0 81.47 84.29 81.28 84.23 277700 84.23 up up correct
MGNI.US Magnite Inc 20260702 0 20.36 20.65 20.28 20.38 2272100 20.38 up up correct
MGNX.US MacroGenics Inc 20260702 0 4.64 4.925 4.555 4.71 861177 4.71 up up correct
MGPI.US MGP Ingredients Inc 20260702 0 17.48 17.98 16.97 16.98 202400 16.98 down down correct
MGRC.US McGrath RentCorp 20260702 0 119.97 121.04 116.45 117.91 182300 117.4277 down down correct
MGTX.US MeiraGTx Holdings plc 20260702 0 12.95 13.94 12.78 13.92 1120700 13.92 up up correct
MGYR.US Magyar Bancorp Inc 20260702 0 17.29 17.6501 17.29 17.63 1585 17.63 up up correct
MIDD.US The Middleby Corporation 20260702 0 139.292 141.8021 138.9863 140.8849 972399 140.8849 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260702 0 8.33 8.9214 7.15 7.45 162828 7.45 down down correct
MIND.US MIND Technology Inc 20260702 0 4.73 4.9 4.72 4.76 67600 4.76 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260702 0 121.58 125.75 119.98 125.59 653000 125.59 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260702 0 1.32 1.375 1.29 1.32 1047400 1.32
MITK.US Mitek Systems Inc 20260702 0 20.12 20.44 19.18 19.21 968800 19.21 down down correct
MKSI.US MKS Instruments Inc 20260702 0 408 408.92 355.08 365.56 2165700 365.56 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260702 0 19.14 19.14 18.44 18.86 16100 18.86 down down correct
MKTX.US MarketAxess Holdings Inc 20260702 0 116.13 117.79 113.67 116.53 672700 116.53 up up correct
MLAB.US Mesa Laboratories Inc 20260702 0 105.01 107.68 103.61 105.54 117300 105.54 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260702 0 5.24 5.42 5.18 5.39 3481800 5.39 up up correct
MLKN.US MillerKnoll Inc 20260702 0 21.18 21.48 20.6 21.42 1316700 21.42 up up correct
MMLP.US Martin Midstream Partners L.P 20260702 0 2.41 2.49 2.25 2.41 59900 2.41
MMSI.US Merit Medical Systems Inc 20260702 0 70.05 71.2 69.55 71.09 638500 71.09 up up correct
MMYT.US MakeMyTrip Limited 20260702 0 58.19 58.49 56.55 58.27 940100 58.27 up up correct
MNDO.US MIND C.T.I. Ltd 20260702 0 1.06 1.1 1.0501 1.08 101622 1.08 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260702 0 75.56 79.95 75.56 79.77 924700 79.77 up up correct
MNKD.US MannKind Corporation 20260702 0 4.1 4.55 4.08 4.52 9568400 4.52 up up correct
MNOV.US MediciNova Inc 20260702 0 1.48 1.48 1.41 1.43 27500 1.43 down down correct
MNPR.US Monopar Therapeutics Inc 20260702 0 95.44 100 93.59 97.79 188300 97.79 up up correct
MNRO.US Monro Inc 20260702 0 17.18 17.34 16.83 17.21 871100 17.21 up up correct
MNSB.US MainStreet Bancshares Inc 20260702 0 25.11 25.285 24.54 24.64 21183 24.64 down down correct
MNSBP.US MainStreet Bancshares Inc 20260702 0 25 25.18 25 25.18 1286 25.18 up up correct
MNST.US Monster Beverage Corporation 20260702 0 98.1 98.93 97.47 97.6 5686600 97.6 down down correct
MNTK.US Montauk Renewables Inc 20260702 0 1.63 1.695 1.63 1.69 111400 1.69 up up correct
MNTS.US Momentus Inc 20260702 0 6.44 6.95 5.82 5.91 2821300 5.91 down down correct
MNTSW.US Momentus Inc 20260702 0 0.0156 0.018 0.0156 0.018 156369 0.018 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260702 0 4.1 4.175 3.96 3.98 46700 3.98 down down correct
MOMO.US Momo Inc 20260702 0 5.94 5.96 5.785 5.87 493500 5.87 down down correct
MORN.US Morningstar Inc 20260702 0 164.6 169.85 164.35 165.94 475200 165.4388 up up correct
MOTS.US Motus GI Holdings Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 2550 0.0001
MOVE.US Movano Inc 20260702 0 20.95 21.98 17.24 17.37 66300 17.37 down down correct
MPAA.US Motorcar Parts of America Inc 20260702 0 15.13 15.6745 13.82 14.67 115281 14.67 down down correct
MPB.US Mid Penn Bancorp Inc 20260702 0 35.76 35.9799 35.035 35.18 183764 35.18 down down correct
MPWR.US Monolithic Power Systems Inc 20260702 0 1332.85 1382.92 1258.66 1288.16 1214500 1288.16 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260702 0 16.48 17.65 16.48 17.41 1499600 17.41 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260702 0 0.75 0.75 0.7 0.72 10700 0.72 down down correct
MRAM.US Everspin Technologies Inc 20260702 0 22.27 22.445 18.715 19.14 2216200 19.14 down down correct
MRBK.US Meridian Corporation 20260702 0 20.39 20.66 19.39 19.64 137200 19.64 down down correct
MRCY.US Mercury Systems Inc 20260702 0 124.67 127.81 122.63 126.21 595300 126.21 up up correct
MREO.US Mereo BioPharma Group plc 20260702 0 0.32 0.34 0.32 0.335 1415600 0.335 up up correct
MRKR.US Marker Therapeutics Inc 20260702 0 1.46 1.52 1.46 1.47 53900 1.47 up up correct
MRLN.US Marlin Business Services Corp 20260702 0 5.67 6.3 5.23 5.28 2135100 5.28 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260702 0 1.01 1.08 1.01 1.07 10100 1.07 up up correct
MRNA.US Moderna Inc 20260702 0 73.71 81.4 73.68 79.76 14087700 79.76 up up correct
MRTN.US Marten Transport Ltd 20260702 0 17.64 17.64 17.17 17.46 647700 17.46 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260702 0 6.14 6.27 5.965 6.04 1720700 6.04 down down correct
MRVL.US Marvell Technology Inc 20260702 0 269.5 274.95 237.2 245.29 38435900 245.2295 down down correct
MS.US PO 20260702 0 16.96 17.065 16.88 16.89 49462 16.89 down up incorrect
MSBI.US Midland States Bancorp Inc 20260702 0 31.45 31.565 30.035 30.35 142600 30.35 down down correct
MSEX.US Middlesex Water Company 20260702 0 56.5 57.99 56.5 57.55 212600 57.55 up up correct
MSFT.US Microsoft Corporation 20260702 0 384.48 392.2 383.7 390.49 42128900 390.49 up up correct
MSGM.US Motorsport Games Inc 20260702 0 4.19 4.43 3.9 4.31 82700 4.31 up up correct
MSTR.US MicroStrategy Incorporated 20260702 0 99.85 104.11 97.57 100.77 34625800 100.77 up up correct
MTC.US Mmtec Inc 20260702 0 2.603 2.88 2.6 2.74 35500 2.74 up up correct
MTCH.US Match Group Inc 20260702 0 38.09 38.71 37.765 37.9 3091800 37.6988 down up incorrect
MTEX.US Mannatech Incorporated 20260702 0 5.23 5.23 5.15 5.16 3700 5.16 down down correct
MTLS.US Materialise NV 20260702 0 7.17 7.28 7.01 7.16 93300 7.16 down down correct
MTRX.US Matrix Service Company 20260702 0 13.38 13.7 12.53 12.53 214500 12.53 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260702 0 348.63 351.79 312.86 322.26 2679300 322.26 down down correct
MU.US Micron Technology Inc 20260702 0 1041.5 1064.64 950.28 975.56 61316900 975.41 down down correct
MVBF.US MVB Financial Corp 20260702 0 29.99 30.23 29.195 29.41 71200 29.41 down up incorrect
MVIS.US MicroVision Inc 20260702 0 0.39 0.4 0.35 0.38 8321500 0.38 down down correct
MVST.US Microvast Holdings Inc 20260702 0 1.2 1.235 1.1 1.12 3065217 1.12 down down correct
MVSTW.US Microvast Holdings Inc 20260702 0 0.0039 0.0039 0.0028 0.0031 11936 0.0031 down down correct
MXCT.US MaxCyte Inc. 20260702 0 1.25 1.275 1.19 1.215 813300 1.215 down down correct
MYFW.US First Western Financial Inc 20260702 0 33.52 33.69 32.46 32.99 41600 32.99 down up incorrect
MYGN.US Myriad Genetics Inc 20260702 0 6.05 6.12 5.92 5.99 1319100 5.99 down up incorrect
MYPS.US Playstudios Inc 20260702 0 0.529 0.64 0.529 0.6273 1943540 0.6273 up up correct
MYRG.US MYR Group Inc 20260702 0 462.41 465.43 424.99 433.01 415400 433.01 down down correct
MYSZ.US My Size Inc 20260702 0 0.45 0.48 0.44 0.46 31400 0.46 up down incorrect
NAII.US Natural Alternatives International Inc 20260702 0 2.42 2.43 2.37 2.37 23700 2.37 down down correct
NATH.US Nathan's Famous Inc 20260702 0 101.43 101.62 101.0075 101.55 26187 101.55 up up correct
NATR.US Nature's Sunshine Products Inc 20260702 0 22.07 22.37 21.38 21.47 100200 21.47 down down correct
NAUT.US Nautilus Biotechnology Inc 20260702 0 1.86 1.88 1.69 1.73 810200 1.73 down up incorrect
NAVI.US Navient Corporation 20260702 0 8.82 8.92 8.536 8.61 769100 8.61 down down correct
NBIX.US Neurocrine Biosciences Inc 20260702 0 169.1 174.38 168.26 174.26 1251000 174.26 up up correct
NBN.US Northeast Bank 20260702 0 137.76 138.55 132.66 134.48 122900 134.48 down down correct
NBST.US Newbury Street Acquisition Corporation 20260702 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260702 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260702 0 50.32 51.09 49.7 50.08 330200 50.08 down down correct
NBTX.US Nanobiotix S.A 20260702 0 38.5 39.9 37.495 38.4 94514 38.4 down down correct
NCMI.US National CineMedia Inc 20260702 0 3.79 3.98 3.79 3.97 470800 3.97 up up correct
NCNA.US NuCana plc 20260702 0 1.47 1.55 1.36 1.36 179100 1.36 down down correct
NCNO.US nCino Inc 20260702 0 17.22 18.11 17.22 17.75 3384400 17.75 up up correct
NCSM.US NCS Multistage Holdings Inc 20260702 0 43.91 45.21 43.91 44.59 12208 44.59 up up correct
NCTY.US The9 Limited 20260702 0 5.16 5.28 4.86 5.08 30700 5.08 down down correct
NDAQ.US Nasdaq Inc 20260702 0 83.79 84.87 83.65 84.66 4543000 84.66 up up correct
NDLS.US Noodles & Company 20260702 0 15.99 16.1 14.12 14.49 33100 14.49 down down correct
NDRA.US ENDRA Life Sciences Inc 20260702 0 4.99 5.215 4.72 4.72 12900 4.72 down down correct
NDSN.US Nordson Corporation 20260702 0 295.97 297.65 287.89 290.38 380600 290.38 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260702 0 28.39 28.54 27.53 27.61 41087 27.3606 down down correct
NEGG.US Newegg Commerce Inc 20260702 0 15.98 16.09 14.54 14.91 72200 14.91 down down correct
NEO.US NeoGenomics Inc 20260702 0 15 15.56 15 15.16 2177900 15.16 up up correct
NEOG.US Neogen Corporation 20260702 0 9.32 9.52 9.18 9.34 1059900 9.34 up up correct
NEON.US Neonode Inc 20260702 0 1 1 0.9 0.93 120500 0.93 down up incorrect
NEPH.US Nephros Inc 20260702 0 3.49 3.65 3.29 3.4 25600 3.4 down down correct
NERV.US Minerva Neurosciences Inc 20260702 0 5.18 5.36 4.73 5.1 286900 5.1 down down correct
NESR.US National Energy Services Reunited Corp 20260702 0 29 29.29 27.11 27.9 2086700 27.9 down down correct
NEWT.US Newtek Business Services Corp 20260702 0 15.19 15.25 14.39 14.57 227585 14.57 down down correct
NEXI.US NexImmune Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260702 0 7.6 7.84 7.41 7.58 1914028 7.58 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260702 0 14.98 14.98 14.74 14.79 241900 14.79 down down correct
NFE.US New Fortress Energy Inc 20260702 0 0.383 0.415 0.358 0.36 3502100 0.36 down down correct
NFLX.US Netflix Inc 20260702 0 75.09 78.44 74.91 77.65 55456500 77.65 up up correct
NHTC.US Natural Health Trends Corp 20260702 0 1.84 1.86 1.78 1.84 33200 1.84
NICE.US NICE Ltd 20260702 0 94.96 98.41 94.96 96.74 413400 96.74 up up correct
NICHX.US NICHX 20260702 0 25.82 25.82 25.82 25.82 0 25.82
NIU.US Niu Technologies 20260702 0 2.04 2.08 2.01 2.03 219300 2.03 down down correct
NKSH.US National Bankshares Inc 20260702 0 37.48 37.48 36.48 36.55 21100 36.55 down down correct
NKTR.US Nektar Therapeutics 20260702 0 65.03 71.2 64.97 71.04 1120100 71.04 up up correct
NKTX.US Nkarta Inc 20260702 0 2.87 3.275 2.82 3.22 1501300 3.22 up up correct
NMFC.US New Mountain Finance Corporation 20260702 0 7.19 7.3 7.11 7.15 642200 7.15 down down correct
NMIH.US NMI Holdings Inc 20260702 0 41.01 41.235 40.21 41.04 450000 41.04 up up correct
NMRD.US Nemaura Medical Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260702 0 15.49 15.74 15.48 15.72 1099600 15.72 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260702 0 3.08 3.281 2.96 3 17300 3 down down correct
NNBR.US NN Inc 20260702 0 4.12 4.44 3.38 3.49 6235500 3.49 down down correct
NNDM.US Nano Dimension Ltd 20260702 0 1.5 1.53 1.422 1.45 1791928 1.45 down down correct
NNOX.US Nano 20260702 0 1.41 1.44 1.25 1.3 2521161 1.3 down down correct
NODK.US NI Holdings Inc 20260702 0 16.04 16.18 15.84 16.09 25000 16.09 up up correct
NOVT.US Novanta Inc 20260702 0 163.43 165.55 158.42 161.72 846800 161.72 down down correct
NPCE.US NeuroPace Inc 20260702 0 15.89 16.36 15.685 16.14 117400 16.14 up up correct
NRC.US National Research Corporation 20260702 0 22.28 22.52 22 22.4 67514 22.4 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260702 0 9.35 9.54 9.3 9.47 611900 9.47 up up correct
NRIM.US Northrim BanCorp Inc 20260702 0 27.86 28.08 27.11 27.12 130742 27.12 down down correct
NRIX.US Nurix Therapeutics Inc 20260702 0 24 24.22 23.22 23.97 1427500 23.97 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260702 0 12.7 12.7 12.7 12.7 0 12.7
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260702 0 12.92 12.92 12.92 12.92 0 12.92
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260702 0 12.92 12.92 12.92 12.92 0 12.92
NRXP.US NRx Pharmaceuticals Inc 20260702 0 3.91 3.99 3.795 3.87 668700 3.87 down down correct
NSIT.US Insight Enterprises Inc 20260702 0 119.26 120.51 110.22 113.34 622700 113.34 down down correct
NSPR.US InspireMD Inc 20260702 0 0.67 0.71 0.64 0.7 160100 0.7 up up correct
NSSC.US Napco Security Technologies Inc 20260702 0 38.11 38.41 37.22 37.79 233100 37.79 down down correct
NSYS.US Nortech Systems Incorporated 20260702 0 16.09 16.12 14.11 14.55 27900 14.55 down down correct
NTAP.US NetApp Inc 20260702 0 155.86 159.78 153.16 154.17 1930200 153.7032 down down correct
NTCT.US NetScout Systems Inc 20260702 0 42.59 42.835 40.72 40.93 595829 40.93 down down correct
NTES.US NetEase Inc 20260702 0 128.2 128.93 126.19 127.24 1040300 127.24 down down correct
NTGR.US NETGEAR Inc 20260702 0 23.05 23.14 21.325 21.5 356493 21.5 down down correct
NTIC.US Northern Technologies International Corporation 20260702 0 8.83 8.96 8.57 8.63 6900 8.63 down down correct
NTLA.US Intellia Therapeutics Inc 20260702 0 17.63 18.48 17.295 17.56 4163100 17.56 down down correct
NTNX.US Nutanix Inc 20260702 0 51.27 51.86 50.585 51.28 3312600 51.28 up up correct
NTRA.US Natera Inc 20260702 0 278.47 279.63 271.64 279.32 1274000 279.32 up up correct
NTRB.US Nutriband Inc. Common Stock 20260702 0 3.13 3.185 3.03 3.06 11386 3.06 down down correct
NTRBW.US Nutriband Inc. Warrant 20260702 0 1 1 1 1 0 1
NTRS.US Northern Trust Corporation 20260702 0 176.68 177.55 174.54 176.5 613100 176.5 down down correct
NTRSO.US Northern Trust Corporation 20260702 0 18.86 18.92 18.85 18.89 12600 18.89 up up correct
NTWK.US NetSol Technologies Inc 20260702 0 4.77 4.8 4.68 4.71 10300 4.71 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260702 0 123.57 123.8 123.57 123.73 1297600 123.73 up down incorrect
NUWE.US Nuwellis Inc 20260702 0 3.15 3.4 3.05 3.15 168700 3.15
NVAX.US Novavax Inc 20260702 0 9.56 10.12 9.45 9.74 4848700 9.74 up up correct
NVCR.US NovoCure Limited 20260702 0 15.87 17.31 15.61 17.2 1953400 17.2 up up correct
NVDA.US NVIDIA Corporation 20260702 0 197.14 200.055 192.35 194.83 142385500 194.83 down down correct
NVEC.US NVE Corporation 20260702 0 105.97 107.44 96.45 98.22 218800 98.22 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260702 0 500.53 508.14 452.32 470.14 856600 470.14 down down correct
NVNO.US enVVeno Medical Corp 20260702 0 10.757 11.25 10.757 11.11 4800 11.11 up up correct
NVOS.US Novo Integrated Sciences Inc 20260702 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260702 0 16.42 16.6 14.03 14.46 29369100 14.46 down down correct
NVVE.US Nuvve Holding Corp 20260702 0 0.355 0.3722 0.3194 0.32 19538 5.76 down down correct
NWBI.US Northwest Bancshares Inc 20260702 0 15.4 15.465 15.02 15.11 1398915 15.11 down down correct
NWE.US NorthWestern Corporation 20260702 0 71.45 72.08 70.97 71.32 447700 71.32 down down correct
NWFL.US Norwood Financial Corp 20260702 0 31.86 32.74 31.81 32.22 28100 31.8919 up up correct
NWL.US Newell Brands Inc 20260702 0 5.89 5.94 5.65 5.83 10499800 5.83 down up incorrect
NWPX.US Northwest Pipe Company 20260702 0 145.28 146.2 131.44 136.92 304200 136.92 down down correct
NWS.US News Corporation 20260702 0 29.2 30.195 28.86 30.17 1478933 30.17 up up correct
NWSA.US News Corporation 20260702 0 25.75 26.67 25.48 26.64 6227000 26.64 up up correct
NXPI.US NXP Semiconductors N.V 20260702 0 281.53 285.94 267.55 273.36 5659500 273.36 down down correct
NXST.US Nexstar Media Group Inc 20260702 0 180.19 181.57 177.11 181.09 390200 181.09 up up correct
NXTC.US NextCure Inc 20260702 0 1.89 2.054 1.85 1.88 56500 1.88 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20260702 0 1.74 1.8 1.665 1.72 110400 1.72 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260702 0 37.69 38.83 37 37.65 135000 37.65 down down correct
OCC.US Optical Cable Corporation 20260702 0 18 18.2 15.6 16 469900 16 down up incorrect
OCCI.US OFS Credit Company Inc 20260702 0 2.54 2.56 2.48 2.54 279800 2.4921
OCFC.US OceanFirst Financial Corp 20260702 0 19.8 19.8 18.93 19.05 1053141 19.05 down down correct
OCG.US Oriental Culture Holding LTD 20260702 0 1.68 1.83 1.68 1.7 65700 1.7 up up correct
OCGN.US Ocugen Inc 20260702 0 1.51 1.6 1.495 1.51 6953200 1.51
OCSL.US Oaktree Specialty Lending Corporation 20260702 0 12.2 12.3 12.08 12.2 531700 12.2
OCUL.US Ocular Therapeutix Inc 20260702 0 9.56 9.74 9.41 9.64 1832300 9.64 up up correct
ODFL.US Old Dominion Freight Line Inc 20260702 0 218.98 221.82 216.1 217.65 1210800 217.65 down down correct
OESX.US Orion Energy Systems Inc 20260702 0 12.37 12.66 11.52 11.69 24918 11.69 down down correct
OFED.US Oconee Federal Financial Corp 20260702 0 18.99 19 18.74 19 600 19 up up correct
OFIX.US Orthofix Medical Inc 20260702 0 9.46 9.94 9.46 9.94 434049 9.94 up up correct
OFLX.US Omega Flex Inc 20260702 0 31.23 31.9 31.02 31.35 73100 31.35 up up correct
OFS.US OFS Capital Corporation 20260702 0 3.59 3.69 3.53 3.61 42434 3.61 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260702 0 23.64 24 23.64 23.825 1000 23.5177 up up correct
OGI.US OrganiGram Holdings Inc 20260702 0 1.02 1.07 1.01 1.03 569400 1.03 up up correct
OKTA.US Okta Inc 20260702 0 140.335 145.95 138.09 141.42 3075500 141.42 up up correct
OLB.US The OLB Group Inc 20260702 0 0.3875 0.3875 0.358 0.3634 184400 0.3634 down down correct
OLED.US Universal Display Corporation 20260702 0 83.28 84.98 77.15 78.7 851600 78.7 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260702 0 77.01 77.93 73.72 74.21 1888000 74.21 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260702 0 12.18 12.79 12.03 12.64 1375900 12.64 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260702 0 2.05 2.085 2.044 2.07 77401120 2.07 up up correct
OM.US Outset Medical Inc 20260702 0 5.24 5.53 4.71 4.72 318400 4.72 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260702 0 112.66 112.8 110.47 111.73 63500 111.73 down down correct
OMCL.US Omnicell Inc 20260702 0 41.91 43.13 41.55 43.03 479100 43.03 up up correct
OMER.US Omeros Corporation 20260702 0 9.41 9.62 9 9.28 1375200 9.28 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260702 0 0.825 0.87 0.77 0.79 1194800 0.79 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260702 0 0.1699 0.1699 0.1699 0.1699 151 0.1699
ON.US ON Semiconductor Corporation 20260702 0 94.75 98.21 89.25 91.22 16098300 91.22 down down correct
ONB.US Old National Bancorp 20260702 0 26.46 26.52 25.84 26 3813500 26 down down correct
ONCY.US Oncolytics Biotech Inc 20260702 0 0.92 0.94 0.87 0.9 606500 0.9 down up incorrect
ONDS.US Ondas Holdings Inc 20260702 0 7.94 8.45 7.37 7.41 86849000 7.41 down up incorrect
ONEW.US OneWater Marine Inc 20260702 0 11.14 11.525 10.66 10.83 76900 10.83 down up incorrect
ONTX.US Onconova Therapeutics Inc 20260702 0 29.75 29.75 20.9 22.84 27000 22.84 down up incorrect
OPBK.US OP Bancorp 20260702 0 15.37 15.37 15.14 15.14 38821 15.14 down up incorrect
OPCH.US Option Care Health Inc 20260702 0 21.12 21.98 21.04 21.9 2025600 21.9 up up correct
OPEN.US Opendoor Technologies Inc 20260702 0 4.995 5.17 4.75 4.9 89831600 4.9 down down correct
OPHC.US OptimumBank Holdings Inc 20260702 0 5.82 5.85 5.72 5.73 4400 5.73 down down correct
OPK.US OPKO Health Inc 20260702 0 1.53 1.57 1.51 1.52 2156202 1.52 down down correct
OPRA.US Opera Limited 20260702 0 20.08 20.2 19.61 19.9 242416 19.5125 down down correct
OPRT.US Oportun Financial Corporation 20260702 0 6.005 6.12 5.86 5.9 541300 5.9 down down correct
OPRX.US OptimizeRx Corporation 20260702 0 6.14 6.5 6.04 6.19 519600 6.19 up up correct
ORGN.US Origin Materials Inc 20260702 0 0.95 0.95 0.95 0.95 0 0.95
ORGNW.US Origin Materials Inc Warrant 20260702 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
ORGO.US Organogenesis Holdings Inc 20260702 0 2.44 2.48 2.34 2.36 758000 2.36 down down correct
ORGS.US Orgenesis Inc 20260702 0 0.4 0.4 0.4 0.4 0 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260702 0 10.93 11.67 10.815 11.64 2174162 11.64 up up correct
ORLY.US O'Reilly Automotive Inc 20260702 0 92.8 93.52 88 90.25 12890900 90.25 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260702 0 4.73 4.825 4.485 4.6 360793 4.6 down down correct
ORRF.US Orrstown Financial Services Inc 20260702 0 41.98 42 40.5 40.85 117400 40.85 down down correct
OSBC.US Old Second Bancorp Inc 20260702 0 23.75 23.95 23.12 23.23 246100 23.23 down down correct
OSIS.US OSI Systems Inc 20260702 0 217 221.93 213.87 221.76 172900 221.76 up up correct
OSPN.US OneSpan Inc 20260702 0 14.64 14.86 14.39 14.44 294900 14.44 down down correct
OSS.US One Stop Systems Inc 20260702 0 17.8 18.35 15.61 15.69 1134900 15.69 down down correct
OSUR.US OraSure Technologies Inc 20260702 0 4.35 4.47 4.33 4.35 431900 4.35
OSW.US OneSpaWorld Holdings Limited 20260702 0 28.31 28.72 27.94 28.68 717300 28.68 up up correct
OTEX.US Open Text Corporation 20260702 0 22.98 23.27 22.62 23.04 1360200 23.04 up up correct
OTLK.US Outlook Therapeutics Inc 20260702 0 1.498 1.63 1.43 1.45 5073400 1.45 down down correct
OTLY.US Oatly Group AB 20260702 0 9.48 10.73 9.384 9.95 196800 9.95 up up correct
OTTR.US Otter Tail Corporation 20260702 0 89.66 91.61 89.26 91.39 206200 91.39 up up correct
OVBC.US Ohio Valley Banc Corp 20260702 0 43.8 44.39 42.05 42.61 16700 42.3573 down down correct
OVID.US Ovid Therapeutics Inc 20260702 0 2.71 2.795 2.63 2.69 1886900 2.69 down down correct
OVLY.US Oak Valley Bancorp 20260702 0 34.52 34.57 33.77 33.86 15900 33.86 down down correct
OWSCX.US OWSCX 20260702 0 18.94 18.94 18.94 18.94 0 18.94
OXBR.US Oxbridge Re Holdings Limited 20260702 0 1.23 1.3568 1.18 1.28 102387 1.28 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20260702 0 0.0999 0.0999 0.099 0.099 1016 0.099 down up incorrect
OXLC.US Oxford Lane Capital Corp 20260702 0 8.87 8.92 8.75 8.81 797500 8.6142 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260702 0 24.58 24.6 24.44 24.571 2500 24.571 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20260702 0 25.03 25.1099 24.9 24.94 21800 24.7694 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260702 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260702 0 1.33 1.34 1.29 1.33 1382300 1.3004
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260702 0 24.06 24.06 24.06 24.06 300 23.7197
OZK.US Bank OZK 20260702 0 53.23 53.29 49.67 49.84 2645900 49.3679 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260702 0 16.07 16.17 16 16.001 26700 16.001 down down correct
PAA.US Plains All American Pipeline L.P 20260702 0 22.3 22.62 22.18 22.51 2099300 22.51 up up correct
PAAS.US Pan American Silver Corp 20260702 0 45.8 47.15 45.33 46.29 5137000 46.29 up up correct
PACB.US Pacific Biosciences of California Inc 20260702 0 1.73 1.84 1.67 1.68 5374100 1.68 down down correct
PAGP.US Plains GP Holdings L.P 20260702 0 24.3 24.51 24.11 24.43 704500 24.43 up up correct
PAHC.US Phibro Animal Health Corporation 20260702 0 32.18 33.35 31.88 33.26 298930 33.26 up up correct
PALI.US Palisade Bio Inc 20260702 0 2.01 2.11 1.96 2.1 3347900 2.1 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260702 0 6.61 6.805 6.555 6.6 437200 6.6 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260702 0 351.49 357.38 346.9 348.06 7697700 348.06 down down correct
PASG.US Passage Bio Inc 20260702 0 4.64 4.73 4.45 4.68 44600 4.68 up up correct
PATK.US Patrick Industries Inc 20260702 0 85.75 86.59 84.13 85.03 1955100 85.03 down down correct
PAVM.US PAVmed Inc 20260702 0 6.3 6.3 5.71 5.71 25600 5.71 down down correct
PAX.US Patria Investments Limited 20260702 0 11.12 11.255 11.05 11.1 722300 11.1 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260702 0 7.11 7.11 7.08 7.09 2156500 7.09 down up incorrect
PAYS.US PaySign Inc 20260702 0 8.55 8.66 8.24 8.26 342500 8.26 down up incorrect
PAYX.US Paychex Inc 20260702 0 103.02 106.51 102.89 106.35 3656500 106.35 up down incorrect
PBFS.US Pioneer Bancorp Inc 20260702 0 17.64 17.64 17.01 17.29 10800 17.29 down down correct
PBHC.US Pathfinder Bancorp Inc 20260702 0 15.8744 16.935 15.8744 16.15 10029 16.05 up up correct
PBLA.US Panbela Therapeutics Inc 20260702 0 0.0111 0.0111 0.0111 0.0111 107 0.0111
PBYI.US Puma Biotechnology Inc 20260702 0 8 8.32 7.99 8.26 211600 8.26 up down incorrect
PCAR.US PACCAR Inc 20260702 0 121.24 121.73 118.66 119.5 2905800 119.5 down up incorrect
PCB.US PCB Bancorp 20260702 0 29.29 29.29 27.855 28.51 21987 28.51 down up incorrect
PCRX.US Pacira BioSciences Inc 20260702 0 25.14 25.55 24.43 25.39 370500 25.39 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260702 0 2.1 2.38 2.069 2.16 205100 2.16 up up correct
PCT.US PureCycle Technologies Inc 20260702 0 8.27 8.335 7.57 7.61 3619900 7.61 down down correct
PCTTU.US PureCycle Technologies Inc 20260702 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260702 0 2.74 2.74 2.74 2.74 151 2.74
PCTY.US Paylocity Holding Corporation 20260702 0 111.51 115.75 111.51 115.1 642000 115.1 up up correct
PCVX.US Vaxcyte Inc 20260702 0 56.56 58.485 55.615 58.39 1378700 58.39 up up correct
PCYO.US Pure Cycle Corporation 20260702 0 10.9 11.065 10.79 10.81 31300 10.81 down down correct
PDD.US Pinduoduo Inc 20260702 0 81.19 83.34 80.8 82.39 8488000 82.39 up up correct
PDEX.US Pro 20260702 0 62.55 64.55 60.92 61.33 59911 61.33 down down correct
PDFS.US PDF Solutions Inc 20260702 0 66.64 66.64 56.96 59.18 1375775 59.18 down down correct
PDLB.US PDL Community Bancorp 20260702 0 20.55 20.62 19.99 20.11 58600 20.11 down down correct
PDSB.US PDS Biotechnology Corporation 20260702 0 0.86 0.909 0.82 0.853 575700 0.853 down down correct
PDSKX.US PDSKX 20260702 0 28.12 28.12 28.12 28.12 0 28.12
PDSRX.US PDSRX 20260702 0 27.86 27.86 27.86 27.86 0 27.86
PDSYX.US PDSYX 20260702 0 28.55 28.55 28.55 28.55 0 28.55
PEB.US PH 20260702 0 17.79 17.865 17.645 17.825 14498 17.825 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260702 0 43.82 44.61 43.065 43.35 35669 43.35 down down correct
PEBO.US Peoples Bancorp Inc 20260702 0 39.24 39.33 38.46 38.71 162500 38.71 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260702 0 41.56 42.11 41.56 42.06 1123700 41.9527 up up correct
PEGA.US Pegasystems Inc 20260702 0 31.22 32.1 31.03 31.05 2079100 31.05 down down correct
PENN.US Penn National Gaming Inc 20260702 0 21.49 22.09 21.45 22.02 2350800 22.02 up up correct
PEP.US PepsiCo Inc 20260702 0 143.24 144.74 142.16 144.22 13040200 144.22 up down incorrect
PERI.US Perion Network Ltd 20260702 0 9.58 9.61 9.4 9.4 367600 9.4 down up incorrect
PESI.US Perma 20260702 0 15.17 15.3 13.01 13.51 704700 13.51 down up incorrect
PETS.US PetMed Express Inc 20260702 0 1.99 2.04 1.91 1.98 374900 1.98 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260702 0 0.84 0.84 0.8292 0.839 1373 0.839 down up incorrect
PETZ.US TDH Holdings Inc 20260702 0 1.26 1.272 1.24 1.24 2000 1.24 down down correct
PFALX.US PFALX 20260702 0 6.89 6.89 6.89 6.89 0 6.89
PFBC.US Preferred Bank 20260702 0 108.7 109.38 106.43 107.16 142600 106.3628 down down correct
PFFLX.US PFFLX 20260702 0 6.89 6.89 6.89 6.89 0 6.89
PFG.US Principal Financial Group Inc 20260702 0 109.16 110.94 109.05 110.87 1212700 110.87 up up correct
PFIS.US Peoples Financial Services Corp 20260702 0 68.14 68.61 66.95 67.12 113000 67.12 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260702 0 6.89 6.89 6.89 6.89 0 6.89
PFLT.US PennantPark Floating Rate Capital Ltd 20260702 0 7.54 7.64 7.45 7.48 834600 7.3932 down down correct
PFX.US Phenixfin Corporation 20260702 0 43.275 43.275 42.5501 42.5501 178 42.5501 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260702 0 24.095 24.095 24.095 24.095 0 23.7577
PGC.US Peapack 20260702 0 48.39 49.14 47.19 47.38 183100 47.38 down down correct
PGEN.US Precigen Inc 20260702 0 5.33 5.66 5.26 5.64 4765900 5.64 up up correct
PGNY.US Progyny Inc 20260702 0 29.69 30.325 29.51 30.22 942900 30.22 up up correct
PHAR.US Pharming Group NV 20260702 0 13.85 13.97 13.72 13.77 4600 13.77 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260702 0 10.66 11.275 10.58 11.2 889100 11.2 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260702 0 1.01 1.04 1 1 168600 1 down down correct
PHUN.US Phunware Inc 20260702 0 2.07 2.12 2.04 2.04 89300 2.04 down down correct
PHVS.US Pharvaris N.V 20260702 0 34.37 34.765 33.16 33.86 478098 33.86 down down correct
PI.US Impinj Inc 20260702 0 140.472 145.65 136.82 141.58 216800 141.58 up up correct
PIIVX.US PIIVX 20260702 0 52.31 52.31 52.31 52.31 0 52.31
PINC.US Premier Inc 20260702 0 50.0697 50.0697 50.0697 50.0697 7 50.0697
PKBK.US Parke Bancorp Inc 20260702 0 33.73 33.84 32.82 32.93 50650 32.93 down down correct
PKOH.US Park 20260702 0 38.01 38.67 35.87 36.3 97400 36.3 down down correct
PLAB.US Photronics Inc 20260702 0 30.43 30.84 28.28 28.86 1569900 28.86 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260702 0 11.52 11.84 10.96 11.04 1271300 11.04 down down correct
PLBC.US Plumas Bancorp 20260702 0 60.2 60.47 58.62 59.13 59700 59.13 down down correct
PLBY.US PLBY Group Inc 20260702 0 1.26 1.29 1.235 1.26 816462 1.26
PLCE.US The Children's Place Inc 20260702 0 3.06 3.07 2.86 2.9 368000 2.9 down up incorrect
PLMR.US Palomar Holdings Inc 20260702 0 133.95 140.615 132.59 140 353100 140 up up correct
PLPC.US Preformed Line Products Company 20260702 0 392.24 395.56 358.55 368.77 108200 368.77 down down correct
PLRX.US Pliant Therapeutics Inc 20260702 0 1.11 1.175 1.11 1.17 702120 1.17 up down incorrect
PLSE.US Pulse Biosciences Inc 20260702 0 28.83 29.655 27.79 29.205 182700 29.205 up up correct
PLTK.US Playtika Holding Corp 20260702 0 3.82 3.925 3.82 3.87 762600 3.87 up up correct
PLUG.US Plug Power Inc 20260702 0 2.68 2.8 2.51 2.64 60638800 2.64 down down correct
PLUS.US ePlus inc 20260702 0 82.23 82.65 80.14 80.82 138500 80.82 down down correct
PLXS.US Plexus Corp 20260702 0 288.01 289.31 268.1 275.11 370300 275.11 down down correct
PMAAX.US PMAAX 20260702 0 10.21 10.21 10.21 10.21 0 10.21
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260702 0 0.7564 0.77 0.715 0.715 55000 0.715 down down correct
PMFLX.US PMFLX 20260702 0 10.21 10.21 10.21 10.21 0 10.21
PMT.US PC 20260702 0 17.62 17.92 17.62 17.86 21041 17.86 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260702 0 20.95 20.95 20.16 20.38 25700 20.38 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260702 0 1.24 1.245 1.195 1.22 143400 1.22 down down correct
PNBK.US Patriot National Bancorp Inc 20260702 0 1.2 1.35 1.2 1.35 1752200 1.35 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260702 0 101.84 101.84 98.12 99.5 1133128 99.5 down down correct
PNNT.US PennantPark Investment Corporation 20260702 0 3.52 3.55 3.41 3.45 743200 3.4091 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260702 0 172.34 176.7 171.62 173.3 48700 173.3 up up correct
PNTG.US The Pennant Group Inc 20260702 0 38.09 39.42 37.73 38.52 643000 38.52 up up correct
PODD.US Insulet Corporation 20260702 0 160.81 167.82 159.31 164.48 1505900 164.48 up up correct
POLA.US Polar Power Inc 20260702 0 1.73 1.78 1.6293 1.67 40830 1.67 down down correct
POOL.US Pool Corporation 20260702 0 215.93 221.02 215.48 219.47 585200 219.47 up up correct
POW.US Powered Brands 20260702 0 29.8 30.06 28.6 28.92 66800 28.92 down down correct
POWI.US Power Integrations Inc 20260702 0 80.2 80.37 70.89 72.99 1342200 72.99 down down correct
POWL.US Powell Industries Inc 20260702 0 264.86 269.42 243.35 246.33 936600 246.33 down down correct
POWW.US AMMO Inc 20260702 0 2.31 2.41 2.31 2.37 631400 2.37 up up correct
POWWP.US AMMO Inc 20260702 0 24 24 24 24 0 24
PPBT.US Purple Biotech Ltd 20260702 0 1.66 1.7 1.61 1.7 47100 1.7 up up correct
PPC.US Pilgrim's Pride Corporation 20260702 0 28.56 28.9 27.95 28.76 1859300 28.76 up down incorrect
PPIH.US Perma 20260702 0 26.35 27.45 25.26 25.46 94500 25.46 down down correct
PPSI.US Pioneer Power Solutions Inc 20260702 0 3.84 3.96 3.55 3.65 152811 3.65 down down correct
PPTA.US Midas Gold Corp. 20260702 0 21.83 22.369 20.83 21.33 892600 21.33 down down correct
PRAA.US PRA Group Inc 20260702 0 19.23 19.42 18.22 18.28 420800 18.28 down down correct
PRAX.US Praxis Precision Medicines Inc 20260702 0 319.82 329.269 310.1 318.52 358300 318.52 down down correct
PRCH.US Porch Group Inc 20260702 0 15.98 16.61 15.05 15.19 3434400 15.19 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260702 0 23.83 24.09 20.705 21.03 1730600 21.03 down down correct
PRDO.US Perdoceo Education Corporation 20260702 0 33.25 34.68 33.18 34.43 634800 34.43 up down incorrect
PRFX.US PainReform Ltd 20260702 0 1.36 1.485 1.345 1.36 164030 1.36
PRGS.US Progress Software Corporation 20260702 0 38.91 39.57 37.61 38.42 1260500 38.42 down down correct
PRIM.US Primoris Services Corporation 20260702 0 93.01 94.5 87.05 88.2 1373800 88.2 down down correct
PRIVX.US Sharespost 100 Fund 20260702 0 51.32 51.32 51.32 51.32 0 51.32
PRLD.US Prelude Therapeutics Incorporated 20260702 0 4.83 5.21 4.82 4.91 326600 4.91 up up correct
PRLVX.US PRLVX 20260702 0 50.28 50.28 50.28 50.28 0 50.28
PROF.US Profound Medical Corp 20260702 0 6.83 6.9 6.75 6.81 23200 6.81 down down correct
PROV.US Provident Financial Holdings Inc 20260702 0 17.39 17.39 17.2 17.21 2100 17.21 down down correct
PRPH.US ProPhase Labs Inc 20260702 0 0.0781 0.0805 0.0712 0.078 271949 0.078 down down correct
PRPL.US Purple Innovation Inc 20260702 0 0.3583 0.3799 0.35 0.3604 5321 9.01 up up correct
PRPO.US Precipio Inc 20260702 0 25.293 25.365 22.76 25.26 6900 25.26 down down correct
PRQR.US ProQR Therapeutics N.V 20260702 0 1.74 1.85 1.69 1.81 1189309 1.81 up up correct
PRTA.US Prothena Corporation plc 20260702 0 9.61 10.15 9.57 9.69 462875 9.69 up up correct
PRTC.US PureTech Health plc 20260702 0 16.56 16.56 16.45 16.525 795 16.525 down down correct
PRTH.US Priority Technology Holdings Inc 20260702 0 7.16 7.375 7.045 7.18 618800 7.18 up up correct
PRTS.US CarParts.com Inc 20260702 0 6.26 6.3 6.18 6.18 13650 6.18 down down correct
PRVA.US Privia Health Group Inc 20260702 0 27.15 27.52 26.895 27.36 938300 27.36 up up correct
PSA.US PQ 20260702 0 15.21 15.275 15.13 15.23 35723 15.23 up down incorrect
PSEC.US Prospect Capital Corporation 20260702 0 2.32 2.34 2.22 2.24 7104300 2.24 down up incorrect
PSHG.US Performance Shipping Inc 20260702 0 1.71 1.71 1.61 1.64 74700 1.64 down down correct
PSMT.US PriceSmart Inc 20260702 0 196.73 198.28 194.23 197.9 287000 197.9 up up correct
PSNL.US Personalis Inc 20260702 0 13.97 14.24 13.234 13.62 3782800 13.62 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260702 0 17.32 17.32 17.32 17.32 0 17.32
PSTV.US Plus Therapeutics Inc 20260702 0 4.15 4.21 3.84 3.98 223200 3.98 down down correct
PTC.US PTC Inc 20260702 0 119.79 125.46 119.79 124.55 2295000 124.55 up up correct
PTCT.US PTC Therapeutics Inc 20260702 0 81.27 83.37 80.765 83.31 6777500 83.31 up up correct
PTEN.US Patterson 20260702 0 8.68 8.8 8.59 8.66 10415100 8.66 down down correct
PTGX.US Protagonist Therapeutics Inc 20260702 0 125.89 131.87 125.24 131.62 708400 131.62 up up correct
PTIX.US Protagenic Therapeutics Inc 20260702 0 0.45 0.45 0.201 0.23 102500 0.23 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260702 0 5 5.05 4.865 4.98 1154400 4.98 down down correct
PTON.US Peloton Interactive Inc 20260702 0 5.93 5.965 5.69 5.75 9515600 5.75 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260702 0 0.006 0.006 0.005 0.005 100600 0.005 down up incorrect
PUBM.US PubMatic Inc 20260702 0 13.84 13.9 13.49 13.55 605100 13.55 down down correct
PUCK.US Goal Acquisitions Corp 20260702 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260702 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260702 0 1.74 1.75 1.58 1.72 34700 1.72 down down correct
PWP.US Perella Weinberg Partners 20260702 0 16.36 17.08 16.32 16.47 989000 16.47 up up correct
PXLW.US Pixelworks Inc 20260702 0 6.12 6.36 5.85 6.08 74900 6.08 down down correct
PXS.US Pyxis Tankers Inc 20260702 0 4.12 4.27 4.12 4.2 31500 4.2 up up correct
PYPD.US PolyPid Ltd 20260702 0 5.15 5.16 4.95 5.02 223900 5.02 down down correct
PYPL.US PayPal Holdings Inc 20260702 0 44.405 45.49 44.405 45.47 14785400 45.47 up up correct
PYXS.US Pyxis Oncology Inc. 20260702 0 2.79 3 2.63 2.63 693000 2.63 down down correct
PZZA.US Papa John's International Inc 20260702 0 36.15 36.74 35.35 35.82 671000 35.82 down down correct
QCOM.US QUALCOMM Incorporated 20260702 0 182.17 185.8 172.12 176.25 18661200 176.25 down down correct
QCRH.US QCR Holdings Inc 20260702 0 98.86 99.87 96.14 96.65 86327 96.65 down down correct
QDEL.US Quidel Corporation 20260702 0 18.51 18.65 17.83 18.25 1221800 18.25 down down correct
QFIN.US 360 DigiTech Inc 20260702 0 16.25 16.435 15.25 15.46 1814100 15.46 down down correct
QH.US Quhuo Limited 20260702 0 6.17 6.58 5.84 6.58 15600 6.58 up up correct
QLYS.US Qualys Inc 20260702 0 143.44 148.42 141 148.12 1043100 148.12 up up correct
QMCO.US Quantum Corporation 20260702 0 11.07 11.21 9.82 10.16 685100 10.16 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260702 0 4.66 4.77 4.53 4.58 37000 4.58 down down correct
QNST.US QuinStreet Inc 20260702 0 15.26 15.9 15.22 15.82 653316 15.82 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260702 0 30.41 30.48 29.96 30.08 131900 30.08 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260702 0 1.25 1.29 1.25 1.29 8300 1.29 up up correct
QRVO.US Qorvo Inc 20260702 0 90.61 92.74 86.97 87.57 1364800 87.57 down down correct
QSI.US Quantum 20260702 0 0.926 1.01 0.92 0.93 6029500 0.93 up up correct
QTRX.US Quanterix Corporation 20260702 0 4.38 4.44 4.22 4.33 456100 4.33 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260702 0 9.545 9.875 8.94 9.05 12069800 9.05 down up incorrect
QUIK.US QuickLogic Corporation 20260702 0 18.07 18.07 15.82 16.02 480322 16.02 down up incorrect
QURE.US uniQure N.V 20260702 0 45.99 46.095 41.15 41.81 2810000 41.81 down down correct
RAIL.US FreightCar America Inc 20260702 0 9.58 9.75 8.85 8.97 332700 8.97 down down correct
RAIN.US Rain Therapeutics Inc 20260702 0 2.02 2.04 1.92 1.965 20400 1.965 down down correct
RAM.US Aries I Acquisition Corp 20260702 0 19.34 20.05 15.8 16.96 27508500 16.96 down down correct
RAND.US Rand Capital Corporation 20260702 0 10.32 10.32 10.32 10.32 1309 10.32
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260702 0 0.78 0.82 0.766 0.771 504200 0.771 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260702 0 32.8 33.5 32.48 33.47 1239000 33.47 up up correct
RAVE.US RAVE Restaurant Group Inc 20260702 0 3.32 3.49 3.32 3.41 24900 3.41 up up correct
RBB.US RBB Bancorp 20260702 0 27.95 28.2 27.03 27.13 187900 27.13 down down correct
RBBN.US Ribbon Communications Inc 20260702 0 2.35 2.37 2.13 2.14 710100 2.14 down down correct
RBCAA.US Republic Bancorp Inc 20260702 0 92.92 93.54 91.22 91.5 162786 91.5 down down correct
RBCN.US Rubicon Technology Inc 20260702 0 5.6 5.6 5.57 5.6 1200 5.6
RBKB.US Rhinebeck Bancorp Inc 20260702 0 17.2599 17.35 17.22 17.22 13970 12.3264 down down correct
RCAT.US Red Cat Holdings Inc 20260702 0 10.825 11.81 10.27 10.44 13937800 10.44 down down correct
RCEL.US AVITA Medical Inc 20260702 0 4.61 5.1 4.59 5.06 615500 5.06 up up correct
RCILX.US RCILX 20260702 0 8.85 8.85 8.85 8.85 0 8.85
RCKT.US Rocket Pharmaceuticals Inc 20260702 0 3.52 3.85 3.52 3.84 2700600 3.84 up up correct
RCKY.US Rocky Brands Inc 20260702 0 41.96 42.415 39.95 40.26 43771 40.26 down down correct
RCMT.US RCM Technologies Inc 20260702 0 29 29.45 28.33 28.5 33500 28.5 down up incorrect
RCON.US Recon Technology Ltd 20260702 0 0.43 0.45 0.41 0.42 93600 0.42 down down correct
RDCM.US RADCOM Ltd 20260702 0 14.3 14.68 14.19 14.56 163300 14.56 up up correct
RDHL.US RedHill Biopharma Ltd 20260702 0 0.88 0.89 0.81 0.812 41500 0.812 down down correct
RDI.US Reading International Inc 20260702 0 1.3 1.31 1.27 1.27 19700 1.27 down down correct
RDIB.US Reading International Inc 20260702 0 8.51 8.51 8.51 8.51 68 8.51
RDNT.US RadNet Inc 20260702 0 66.12 70 65.32 68.75 1717600 68.75 up up correct
RDVT.US Red Violet Inc 20260702 0 65.31 67.365 64.5 65.52 235200 65.52 up up correct
RDWR.US Radware Ltd 20260702 0 30.75 30.75 29.62 29.69 175300 29.69 down down correct
REAL.US The RealReal Inc 20260702 0 12.18 12.21 11.395 11.58 3950200 11.58 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260702 0 1.96 2.19 1.96 2.17 9237443 2.17 up up correct
REE.US REE Automotive Ltd. 20260702 0 0.223 0.226 0.2 0.21 139200 0.21 down down correct
REED.US Reed's Inc 20260702 0 1.42 1.42 1.28 1.33 40500 1.33 down down correct
REFR.US Research Frontiers Incorporated 20260702 0 0.58 0.58 0.5 0.55 54600 0.55 down down correct
REG.US Regency Centers Corporation 20260702 0 79.91 80.97 79.53 80.96 1246100 80.96 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260702 0 630.52 654.94 625.7 654.27 1071600 654.27 up up correct
REKR.US Rekor Systems Inc 20260702 0 0.73 0.739 0.682 0.682 1008500 0.682 down down correct
RELL.US Richardson Electronics Ltd 20260702 0 19.02 19.05 16.34 16.61 212200 16.61 down down correct
RELY.US Remitly Global Inc. Common Stock 20260702 0 22.93 23.76 22.73 23.75 2989400 23.75 up up correct
REPL.US Replimune Group Inc 20260702 0 11.24 11.95 11.09 11.58 2843100 11.58 up up correct
RETO.US ReTo Eco 20260702 0 2.366 2.699 2.366 2.68 2221 2.68 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260702 0 27.28 27.32 26.88 27.18 1424100 27.18 down down correct
RFIL.US RF Industries Ltd 20260702 0 20.94 21 17.7 17.81 280788 17.81 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260702 0 8.09 8.2 6.32 6.37 931700 6.37 down down correct
RGCO.US RGC Resources Inc 20260702 0 24.37 24.44 23.5 24.06 10600 23.8624 down down correct
RGEN.US Repligen Corporation 20260702 0 139.9 143.17 139.9 142.4 985800 142.4 up up correct
RGLD.US Royal Gold Inc 20260702 0 203.05 206.18 200.76 204.13 733600 204.13 up up correct
RGNX.US REGENXBIO Inc 20260702 0 13.625 14.25 13.165 13.28 3297700 13.28 down down correct
RGP.US Resources Connection Inc 20260702 0 4.5 4.73 4.49 4.62 384628 4.62 up up correct
RIBT.US RiceBran Technologies 20260702 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260702 0 27.72 28.12 27.27 27.44 19900 27.44 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260702 0 39.18 40.3335 38.145 38.72 573915 38.72 down up incorrect
RILY.US B. Riley Financial Inc 20260702 0 8.85 8.88 7.85 7.98 1066900 7.98 down up incorrect
RILYN.US B. Riley Financial Inc 20260702 0 24.96 24.99 24.96 24.97 5500 24.5655 up up correct
RILYP.US B. Riley Financial Inc 20260702 0 13.49 14.21 13.49 14.14 22700 14.14 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260702 0 20.671 20.671 20.16 20.3 17100 19.9351 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260702 0 18.78 18.78 18.21 18.265 17627 17.9528 down down correct
RIOT.US Riot Blockchain Inc 20260702 0 23.905 24 21.58 22.11 18781800 22.11 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260702 0 17.975 19.79 17.81 18.63 78212500 18.63 up up correct
RKDA.US Arcadia Biosciences Inc 20260702 0 0.73 0.78 0.71 0.733 41800 0.733 up up correct
RKLB.US Rocket Lab USA Inc. 20260702 0 100.99 106.99 97.91 100.46 22180300 100.46 down down correct
RLAY.US Relay Therapeutics Inc 20260702 0 17.88 18.67 17.68 18.65 3172900 18.65 up up correct
RLMD.US Relmada Therapeutics Inc 20260702 0 6.44 6.61 6.265 6.28 1449051 6.28 down down correct
RLYB.US Rallybio Corporation Common Stock 20260702 0 15.76 15.99 15.7 15.815 15200 15.815 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260702 0 15.623 15.63 15.04 15.16 9500 15.16 down down correct
RMBS.US Rambus Inc 20260702 0 124.2 127.91 108.5 112.92 3529100 112.92 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260702 0 1.07 1.11 1.03 1.09 63900 1.09 up up correct
RMNI.US Rimini Street Inc 20260702 0 4.48 4.635 4.48 4.54 351700 4.54 up up correct
RMR.US The RMR Group Inc 20260702 0 20.57 20.71 20.365 20.5 83600 20.0531 down down correct
RMTI.US Rockwell Medical Inc 20260702 0 5.15 5.5595 4.885 5.54 90720 5.54 up up correct
RNA.US Avidity Biosciences Inc 20260702 0 13.4 13.715 13.2 13.65 196855 13.65 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260702 0 7.74 8.79 7.621 8.61 51708 8.61 up up correct
RNST.US Renasant Corporation 20260702 0 43.94 44 42.76 42.98 446800 42.98 down down correct
RNW.US Renew Energy Global PLC 20260702 0 6.22 6.27 6.04 6.09 1582900 6.09 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260702 0 0.003 0.004 0.002 0.004 10200 0.004 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260702 0 0.95 0.966 0.915 0.92 204700 0.92 down down correct
ROAD.US Construction Partners Inc 20260702 0 108.98 112 104.75 107.92 753400 107.92 down down correct
ROCK.US Gibraltar Industries Inc 20260702 0 45.34 45.53 43.19 43.92 232100 43.92 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260702 0 35.35 35.45 34.575 35.13 5079900 35.13 down up incorrect
ROKU.US Roku Inc 20260702 0 140.525 142.67 140.32 142.43 6746200 142.43 up down incorrect
ROOT.US Root Inc 20260702 0 60.78 62 58 61.73 298200 61.73 up down incorrect
ROST.US Ross Stores Inc 20260702 0 211.33 214.29 211.19 213.43 1968200 213.43 up down incorrect
RPAY.US Repay Holdings Corporation 20260702 0 4.21 4.26 4.15 4.24 357800 4.24 up down incorrect
RPD.US Rapid7 Inc 20260702 0 9 9.515 8.945 9.29 2467300 9.29 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260702 0 1.73 1.75 1.68 1.72 112400 1.72 down up incorrect
RPRX.US Royalty Pharma plc 20260702 0 56.11 57.8 55.62 57.77 3245100 57.77 up down incorrect
RRBI.US Red River Bancshares Inc 20260702 0 94.52 95.44 93.575 94.79 91100 94.79 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260702 0 7.81 7.81 6.9 7.15 362400 7.15 down up incorrect
RRR.US Red Rock Resorts Inc 20260702 0 64.31 65.7 63.155 65.6 1015600 65.6 up up correct
RSSS.US Research Solutions Inc 20260702 0 2.34 2.37 2.17 2.31 47800 2.31 down down correct
RSVR.US Reservoir Media Inc 20260702 0 10.32 10.34 10.01 10.2 34300 10.2 down down correct
RSVRW.US Reservoir Media Management Inc 20260702 0 0.17 0.17 0.17 0.17 0 0.17
RUN.US Sunrun Inc 20260702 0 13.11 13.385 12.36 12.74 10757300 12.74 down down correct
RUSHA.US Rush Enterprises Inc 20260702 0 72.17 73.26 71.47 73.16 311600 73.16 up up correct
RUSHB.US Rush Enterprises Inc 20260702 0 74.99 75.9 73.25 75.08 96500 75.08 up up correct
RVMD.US Revolution Medicines Inc 20260702 0 188.37 189.483 184.285 189.24 3189200 189.24 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260702 0 0.6598 0.68 0.63 0.66 48471 0.66 up up correct
RVSB.US Riverview Bancorp Inc 20260702 0 5.44 5.49 5.36 5.41 79600 5.3895 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260702 0 5.61 5.66 5.43 5.49 858500 5.49 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260702 0 3.745 3.91 3.7 3.8 32636300 3.8 up up correct
RXST.US RxSight Inc. Common Stock 20260702 0 5.14 5.6695 5.14 5.61 3549441 5.61 up up correct
RXT.US Rackspace Technology Inc 20260702 0 6.49 6.49 5.63 5.72 13301357 5.72 down down correct
RYAAY.US Ryanair Holdings plc 20260702 0 64.86 66.17 64 65.49 1394600 65.49 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260702 0 110.79 114.25 109.775 114.17 955000 114.17 up up correct
RZLT.US Rezolute Inc 20260702 0 4.99 5.06 4.84 4.91 2794800 4.91 down down correct
SABR.US Sabre Corporation 20260702 0 2.11 2.16 2.065 2.09 3269700 2.09 down down correct
SABS.US SAB Biotherapeutics Inc 20260702 0 3.91 4.04 3.85 3.92 266600 3.92 up up correct
SABSW.US SAB Biotherapeutics Inc 20260702 0 0.0116 0.0149 0.0115 0.0149 100220 0.0149 up up correct
SAFT.US Safety Insurance Group Inc 20260702 0 75.92 77.76 74.98 77.47 117700 77.47 up up correct
SAIA.US Saia Inc 20260702 0 421.86 426.03 410.21 416.69 277600 416.69 down down correct
SALM.US Salem Media Group Inc 20260702 0 0.9553 0.976 0.9553 0.973 3404 0.973 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260702 0 10.37 10.69 10.34 10.53 29500 10.53 up up correct
SANA.US Sana Biotechnology Inc 20260702 0 3.605 4.02 3.605 4.01 5296400 4.01 up up correct
SANM.US Sanmina Corporation 20260702 0 246.39 246.39 216.67 219.77 1094800 219.77 down down correct
SBAC.US SBA Communications Corporation 20260702 0 183.37 186.65 183.12 184.56 1506300 184.56 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260702 0 34.16 34.39 32.95 33.28 863500 33.28 down down correct
SBET.US Sharplink Gaming Ltd 20260702 0 5.35 5.63 5.28 5.31 16284100 5.31 down down correct
SBFG.US SB Financial Group Inc 20260702 0 25.65 26 24.77 25.08 36200 25.08 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260702 0 15.09 15.48 14.9 15.42 607505 15.42 up up correct
SBLK.US Star Bulk Carriers Corp 20260702 0 25.37 25.95 25.02 25.15 1454233 25.15 down down correct
SBNY.US Signature Bank 20260702 0 0.335 0.335 0.335 0.335 2100 0.335
SBRA.US Sabra Health Care REIT Inc 20260702 0 19.71 20.18 19.64 20.16 3161900 20.16 up up correct
SBSI.US Southside Bancshares Inc 20260702 0 35.72 35.76 34.9 34.9 115000 34.9 down down correct
SBUX.US Starbucks Corporation 20260702 0 104 105.75 103.18 104.27 7950200 104.27 up up correct
SCHL.US Scholastic Corporation 20260702 0 47.2 47.69 46.36 46.41 216600 46.41 down down correct
SCKT.US Socket Mobile Inc 20260702 0 0.67 0.68 0.6 0.62 229500 0.62 down down correct
SCOR.US comScore Inc 20260702 0 7.38 7.66 7.05 7.05 5043 7.05 down down correct
SCPS.US Scopus BioPharma Inc 20260702 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260702 0 52.25 52.37 50.58 50.87 201535 50.87 down down correct
SCVL.US Shoe Carnival Inc 20260702 0 15.29 15.41 14.96 15.09 560519 14.92 down down correct
SCYX.US SCYNEXIS Inc 20260702 0 4.26 4.74 4.15 4.43 222014 4.43 up up correct
SDGR.US Schrödinger Inc 20260702 0 16.63 17.625 16.545 16.88 1508000 16.88 up up correct
SEAC.US SeaChange International Inc 20260702 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260702 0 6.66 7.27 6.61 7.02 77400 7.02 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260702 0 0.036 0.036 0.036 0.036 4300 0.036
SEDG.US SolarEdge Technologies Inc 20260702 0 56.71 57.659 51.85 52.38 2542000 52.38 down down correct
SEED.US Origin Agritech Limited 20260702 0 1.07 1.07 1.02 1.04 19500 1.04 down down correct
SEER.US Seer Inc 20260702 0 1.61 1.65 1.55 1.62 8321505 1.62 up up correct
SEIC.US SEI Investments Company 20260702 0 90.57 92 90.5 91.43 730700 91.43 up down incorrect
SELF.US Global Self Storage Inc 20260702 0 5.28 5.28 5.15 5.22 9300 5.22 down up incorrect
SENEA.US Seneca Foods Corporation 20260702 0 179.69 185.9 179.69 183.98 103500 183.98 up down incorrect
SENEB.US Seneca Foods Corporation 20260702 0 158.5 158.5 158.5 158.5 27 158.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20260702 0 2.01 2.09 1.95 2 26000 2 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260702 0 44.025 44.76 44.025 44.67 6218 44.67 up up correct
SFBS.US ServisFirst Bancshares Inc 20260702 0 89.76 89.94 86.368 86.64 486100 86.64 down down correct
SFIX.US Stitch Fix Inc 20260702 0 4 4.045 3.765 3.84 1951500 3.84 down down correct
SFM.US Sprouts Farmers Market Inc 20260702 0 87.18 90.5 86.84 89.94 2447700 89.94 up up correct
SFNC.US Simmons First National Corporation 20260702 0 23.35 23.4 22.72 22.84 1098900 22.84 down down correct
SFST.US Southern First Bancshares Inc 20260702 0 62.6 63.75 61.01 61.19 116200 61.19 down down correct
SGA.US Saga Communications Inc 20260702 0 9.39 9.45 9.11 9.26 9200 9.26 down down correct
SGC.US Superior Group of Companies Inc 20260702 0 13.2 13.32 12.95 13.04 19900 13.04 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260702 0 5.45 5.5 5.18 5.45 216400 5.45
SGML.US Sigma Lithium Corporation Common Shares 20260702 0 12.545 13.12 12.05 12.29 1441900 12.29 down down correct
SGMO.US Sangamo Therapeutics Inc 20260702 0 0.074 0.074 0.074 0.074 0 0.074
SGRP.US SPAR Group Inc 20260702 0 0.84 0.85 0.71 0.84 76400 0.84
SGRY.US Surgery Partners Inc 20260702 0 16.71 17.44 16.71 17.23 1476700 17.23 up down incorrect
SHBI.US Shore Bancshares Inc 20260702 0 23.44 23.58 22.95 23.03 197693 23.03 down up incorrect
SHC.US Sotera Health Company 20260702 0 17.85 17.94 17.615 17.93 3085200 17.93 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260702 0 14.7 14.82 13.15 13.55 519300 13.55 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260702 0 13.72 14.15 13.31 13.43 185900 13.43 down down correct
SHLS.US Shoals Technologies Group Inc 20260702 0 9.99 10.87 9.56 9.95 8290600 9.95 down down correct
SHO.US PI 20260702 0 21.25 21.49 21.05 21.4 38360 21.4 up up correct
SHOO.US Steven Madden Ltd 20260702 0 41.96 42.37 39.33 39.92 1130200 39.92 down down correct
SIBN.US SI 20260702 0 16.91 17.14 16.45 17.11 474024 17.11 up up correct
SIEB.US Siebert Financial Corp 20260702 0 1.69 1.705 1.65 1.69 20865 1.69
SIFY.US Sify Technologies Limited 20260702 0 16.35 16.75 15.15 15.32 70500 15.32 down down correct
SIGA.US SIGA Technologies Inc 20260702 0 3.75 3.95 3.75 3.86 545000 3.86 up up correct
SIGI.US Selective Insurance Group Inc 20260702 0 98.02 100.3 96.55 100.15 402100 100.15 up up correct
SIGIP.US Selective Insurance Group Inc 20260702 0 15.96 16.083 15.95 16.083 1200 16.083 up up correct
SILC.US Silicom Ltd 20260702 0 49.1 52.47 39.8 42.59 386800 42.59 down down correct
SIMO.US Silicon Motion Technology Corporation 20260702 0 318.52 323.22 286.09 300.71 752800 300.71 down down correct
SINT.US Sintx Technologies Inc 20260702 0 1.91 1.936 1.86 1.9 21100 1.9 down down correct
SIRI.US Sirius XM Holdings Inc 20260702 0 30.09 30.61 30.08 30.51 5111600 30.51 up up correct
SISI.US Shineco Inc 20260702 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260702 0 703.11 709.88 586.15 601.66 851200 601.66 down down correct
SJ.US Scienjoy Holding Corporation 20260702 0 0.865 1.08 0.865 0.867 84900 0.867 up up correct
SKIN.US The Beauty Health Company 20260702 0 0.72 0.774 0.7 0.726 639300 0.726 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260702 0 1.18 1.23 1.14 1.23 362400 1.23 up up correct
SKYT.US SkyWater Technology Inc 20260702 0 35.16 35.16 33.56 34.24 794823 34.24 down down correct
SKYW.US SkyWest Inc 20260702 0 97.19 99.33 95 96.88 399000 96.88 down up incorrect
SLAB.US Silicon Laboratories Inc 20260702 0 218.2 218.55 217.47 218.22 623200 218.22 up down incorrect
SLDB.US Solid Biosciences Inc 20260702 0 10.38 10.875 10.24 10.84 2632980 10.84 up down incorrect
SLGC.US Somalogic Inc 20260702 0 19.37 19.37 19.37 19.37 3300 19.37
SLGL.US Sol 20260702 0 73.8 74.79 71.57 74.01 28700 74.01 up up correct
SLGN.US Silgan Holdings Inc 20260702 0 46.49 46.81 45.69 46.39 1089800 46.39 down down correct
SLM.US SLM Corporation 20260702 0 25.9 26.05 24.94 25.6 2188600 25.6 down down correct
SLMBP.US SLM Corporation 20260702 0 72.5 74.15 72.5 74.1 400 74.1 up up correct
SLN.US Silence Therapeutics plc 20260702 0 10.66 11.055 10.17 10.39 696500 10.39 down down correct
SLNG.US Stabilis Solutions Inc 20260702 0 4.101 4.39 4.01 4.19 17321 4.19 up up correct
SLNH.US Soluna Holdings Inc 20260702 0 1.3 1.33 1.19 1.19 14787800 1.19 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260702 0 10.79 11.1 10.36 11.05 34400 11.05 up up correct
SLP.US Simulations Plus Inc 20260702 0 18.45 18.47 18.34 18.39 483000 18.39 down down correct
SLRC.US SLR Investment Corp 20260702 0 12.4 12.54 12.3 12.36 347100 12.36 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260702 0 13.2 15.05 12.95 14.98 17224000 14.98 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260702 0 77.9 78.47 75.58 76.04 97400 76.04 down up incorrect
SMBK.US SmartFinancial Inc 20260702 0 48.11 49.07 46.83 47.34 83000 47.34 down down correct
SMCI.US Super Micro Computer Inc 20260702 0 28.05 29.22 26.7 27.22 42742400 27.22 down down correct
SMID.US Smith 20260702 0 30.93 31.41 28.87 29.7 17500 29.7 down down correct
SMIT.US Schmitt Industries Inc 20260702 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260702 0 14.55 15.699 14.55 15.42 7100400 15.42 up up correct
SMPL.US The Simply Good Foods Company 20260702 0 13.6 13.845 13.36 13.73 2016600 13.73 up up correct
SMSI.US Smith Micro Software Inc 20260702 0 2.53 2.61 2.53 2.59 20100 2.59 up up correct
SMTC.US Semtech Corporation 20260702 0 147.1 148.7 130.37 135.27 4137100 135.27 down up incorrect
SMTI.US Sanara MedTech Inc 20260702 0 24.27 24.86 24.2 24.84 26400 24.84 up up correct
SNAX.US Stryve Foods Inc 20260702 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260702 0 0.027 0.043 0.024 0.026 816009 0.026 down down correct
SND.US Smart Sand Inc 20260702 0 4.77 4.89 4.54 4.7 454600 4.7 down down correct
SNDL.US Sundial Growers Inc 20260702 0 1.37 1.41 1.365 1.375 2690300 1.375 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260702 0 20.94 21.85 20.71 21.82 2197400 21.82 up up correct
SNES.US SenesTech Inc 20260702 0 1.5 1.51 1.454 1.49 79100 1.49 down up incorrect
SNEX.US StoneX Group Inc 20260702 0 124.3601 126.75 118.8501 120.5501 1213271 80.3667 down down correct
SNFCA.US Security National Financial Corporation 20260702 0 9.3143 9.3143 9.1476 9.2571 17081 8.8163 down down correct
SNGX.US Soligenix Inc 20260702 0 0.4 0.41 0.39 0.39 866100 0.39 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260702 0 1.22 1.23 1.19 1.21 60600 1.21 down down correct
SNPS.US Synopsys Inc 20260702 0 451.14 453.48 434.25 437.16 1419800 437.16 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260702 0 23.99 24.55 21.24 22.92 185930 22.92 down down correct
SNT.US Senstar Technologies Ltd. 20260702 0 1.97 1.97 1.89 1.9 60300 1.9 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260702 0 2.05 2.13 2.02 2.055 9100 2.055 up up correct
SNY.US Sanofi 20260702 0 42.56 43.41 42.38 43.16 3459400 43.16 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260702 0 18.7 19.19 17.765 18.24 81161600 18.24 down down correct
SOHOB.US Sotherly Hotels Inc 20260702 0 9 10 8.76 10 1000 10 up up correct
SOHON.US Sotherly Hotels Inc 20260702 0 8.11 8.11 8.11 8.11 0 8.11
SOHOO.US Sotherly Hotels Inc 20260702 0 3.16 3.16 3.16 3.16 0 3.16
SOHU.US Sohu.com Limited 20260702 0 12.64 12.99 12.32 12.39 60100 12.39 down down correct
SONM.US Sonim Technologies Inc 20260702 0 5.15 5.17 3.18 3.75 187600 3.75 down down correct
SONO.US Sonos Inc 20260702 0 13.36 13.79 13.36 13.62 1760300 13.62 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260702 0 0.041 0.0499 0.04 0.0455 59276 0.0455 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260702 0 5.55 5.89 5.25 5.35 386209 5.35 down up incorrect
SOTK.US Sono 20260702 0 5.95 5.95 5.14 5.2 61393 5.2 down down correct
SPCB.US SuperCom Ltd 20260702 0 12.12 12.12 11.25 11.34 78300 11.34 down down correct
SPFI.US South Plains Financial Inc 20260702 0 44 44.25 42.56 42.56 248400 42.56 down down correct
SPOK.US Spok Holdings Inc 20260702 0 10.62 10.68 10.41 10.49 130547 10.49 down down correct
SPRB.US Spruce Biosciences Inc 20260702 0 52.81 55.206 51.03 52.51 68800 52.51 down down correct
SPRO.US Spero Therapeutics Inc 20260702 0 2.23 2.28 2.15 2.2 629500 2.2 down down correct
SPSC.US SPS Commerce Inc 20260702 0 58.33 60.02 58.26 59.07 356000 59.07 up up correct
SPT.US Sprout Social Inc 20260702 0 7.96 8.185 7.96 8.08 1485600 8.08 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260702 0 1.3 1.32 1.265 1.3 276500 1.3
SPWR.US SunPower Corporation 20260702 0 0.661 0.7 0.631 0.631 1849800 0.631 down down correct
SQFT.US Presidio Property Trust Inc 20260702 0 2.64 2.64 2.423 2.575 9500 2.575 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260702 0 6.05 6.05 5.26 5.32 10500 5.32 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260702 0 15.13 15.458 14.55 15.01 1478800 15.01 down down correct
SRAX.US SRAX Inc 20260702 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
SRCE.US 1st Source Corporation 20260702 0 83.48 83.88 81.75 82.09 92900 82.09 down down correct
SRNE.US Sorrento Therapeutics Inc 20260702 0 0.0006 0.0006 0.0005 0.0005 36109 0.0005 down down correct
SRPT.US Sarepta Therapeutics Inc 20260702 0 18.41 19.56 18.03 19.28 4356200 19.28 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260702 0 60.98 60.98 60.98 60.98 0 60.98
SRRK.US Scholar Rock Holding Corporation 20260702 0 52.8 54.94 51.32 54.88 1726100 54.88 up up correct
SRTS.US Sensus Healthcare Inc 20260702 0 3.02 3.102 3.02 3.07 20600 3.07 up up correct
SRZN.US Surrozen Inc. Common Stock 20260702 0 25.83 26.825 24.71 24.92 99800 24.92 down down correct
SRZNW.US Surrozen Inc. Warrant 20260702 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260702 0 102.09 102.17 99.21 100.16 1108800 100.16 down down correct
SSBI.US Summit State Bank 20260702 0 13.56 13.56 13.29 13.29 95 13.29 down down correct
SSKN.US STRATA Skin Sciences Inc 20260702 0 0.12 0.13 0.12 0.13 1300 0.13 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260702 0 64.5 65.77 64.25 65.52 1602700 65.52 up up correct
SSP.US The E.W. Scripps Company 20260702 0 3.11 3.25 3.09 3.12 486000 3.12 up up correct
SSRM.US SSR Mining Inc 20260702 0 29.78 30.94 29.61 30.62 4106500 30.62 up up correct
SSSS.US SuRo Capital Corp 20260702 0 12.1 12.3978 11.6642 11.79 293373 11.79 down down correct
SSTI.US ShotSpotter Inc 20260702 0 9.6 9.665 9 9.08 75000 9.08 down down correct
SSYS.US Stratasys Ltd 20260702 0 8.55 8.62 8.08 8.14 569600 8.14 down down correct
STAA.US STAAR Surgical Company 20260702 0 28.35 28.59 27.47 27.79 508800 27.79 down down correct
STAB.US Statera Biopharma Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 899 0.0001
STBA.US S&T Bancorp Inc 20260702 0 50.4 50.4 48.83 49.13 250200 49.13 down down correct
STEP.US StepStone Group Inc 20260702 0 41.5 42.27 38.85 41.13 4453300 41.13 down down correct
STGW.US MDC Partners Inc 20260702 0 7.61 7.68 7.35 7.4 939900 7.4 down up incorrect
STIM.US Neuronetics Inc 20260702 0 1.37 1.41 1.33 1.41 617500 1.41 up down incorrect
STKS.US The ONE Group Hospitality Inc 20260702 0 2 2.05 1.94 1.97 15943 1.97 down down correct
STLD.US Steel Dynamics Inc 20260702 0 220.6 224.4 216.36 220.39 1611300 220.39 down down correct
STNE.US StoneCo Ltd 20260702 0 11.15 11.37 11.15 11.17 3380900 11.17 up up correct
STOK.US Stoke Therapeutics Inc 20260702 0 32.75 33.16 31.905 32.7 1013200 32.7 down down correct
STRA.US Strategic Education Inc 20260702 0 79.6 81.35 79 80.98 187800 80.98 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260702 0 90 90.08 85.5 87.87 2870175 87.3719 down down correct
STRL.US Sterling Construction Company Inc 20260702 0 785.12 792.74 690.29 700.75 990500 700.75 down down correct
STRM.US Streamline Health Solutions Inc 20260702 0 0.41 0.42 0.38 0.42 42000 0.42 up up correct
STRO.US Sutro Biopharma Inc 20260702 0 30.58 32.12 30.13 30.43 524926 30.43 down down correct
STRR.US Star Equity Holdings Inc 20260702 0 10.76 11.01 10.76 10.99 1500 10.99 up up correct
STRRP.US Star Equity Holdings Inc 20260702 0 9.9 9.9 9.9 9.9 200 9.9
STRS.US Stratus Properties Inc 20260702 0 28.51 28.81 27.02 27.59 210300 22.2944 down up incorrect
STRT.US Strattec Security Corporation 20260702 0 82.69 83.29 76.95 77.84 87900 77.84 down up incorrect
STTK.US Shattuck Labs Inc 20260702 0 6.5 7.06 6.45 7.05 908900 7.05 up down incorrect
STX.US Seagate Technology Holdings plc 20260702 0 900.75 923.06 795.66 820.16 6294100 820.16 down down correct
SUNS.US SLR Senior Investment Corp 20260702 0 8.36 8.385 8.105 8.19 50700 8.19 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260702 0 47.49 48.11 46.97 48.05 969000 48.05 up up correct
SURG.US SurgePays Inc. Common Stock 20260702 0 0.583 0.679 0.512 0.573 177101500 0.573 down down correct
SVA.US Sinovac Biotech Ltd 20260702 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260702 0 1.67 1.74 1.67 1.73 2160328 8.5997 up up correct
SVRA.US Savara Inc 20260702 0 6.1 6.26 6.07 6.22 1531800 6.22 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260702 0 0.02 0.02 0.02 0.02 300 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260702 0 2.08 2.125 2.06 2.1 38900 2.1 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260702 0 0.0697 0.0697 0.0697 0.0697 1 0.0697
SWBI.US Smith & Wesson Brands Inc 20260702 0 15.01 15.19 14.89 14.95 726900 14.95 down down correct
SWIM.US Latham Group Inc 20260702 0 6.5 6.71 6.025 6.14 1023600 6.14 down down correct
SWKS.US Skyworks Solutions Inc 20260702 0 66.25 67.81 62 62.56 6220500 62.56 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260702 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260702 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260702 0 2.5 2.7 2 2.45 70900 2.45 down up incorrect
SY.US So 20260702 0 1.71 1.74 1.51 1.54 343100 1.54 down down correct
SYBT.US Stock Yards Bancorp Inc 20260702 0 78.67 78.73 77.38 78.15 230800 78.15 down down correct
SYBX.US Synlogic Inc 20260702 0 0.701 0.701 0.701 0.701 41567 0.701
SYNA.US Synaptics Incorporated 20260702 0 125.88 130.07 117.31 119.52 2098800 119.52 down down correct
SYPR.US Sypris Solutions Inc 20260702 0 2.37 2.45 2.21 2.23 25500 2.23 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260702 0 0.0001 0.0001 0.0001 0.0001 16487 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260702 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260702 0 10.54 10.545 10.52 10.52 49200 10.52 down down correct
TACT.US TransAct Technologies Incorporated 20260702 0 5.67 5.67 4.71 5.07 29400 5.07 down down correct
TAIT.US Taitron Components Incorporated 20260702 0 1.57 1.69 1.56 1.69 5238 1.69 up down incorrect
TAKMX.US TAKMX 20260702 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260702 0 5.2 5.21 5.19 5.2 2697800 5.2
TALKW.US Talkspace Inc 20260702 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
TANH.US Tantech Holdings Ltd 20260702 0 0.38 0.4 0.38 0.399 235400 0.399 up up correct
TAOP.US Taoping Inc 20260702 0 1.32 1.43 1.32 1.39 28400 1.39 up up correct
TARA.US Protara Therapeutics Inc 20260702 0 4.04 4.115 3.86 4.06 645500 4.06 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260702 0 60.45 66.19 60.405 65.44 1785700 65.44 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260702 0 5.05 5.29 5.005 5.03 342277 5.03 down down correct
TATT.US TAT Technologies Ltd 20260702 0 48.38 49.46 47.11 47.6 155100 47.6 down down correct
TAYD.US Taylor Devices Inc 20260702 0 58.51 59.94 56.59 57.05 42100 57.05 down down correct
TBBK.US The Bancorp Inc 20260702 0 65.25 65.32 63.48 63.89 320300 63.89 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260702 0 5.15 5.22 5.095 5.14 3214600 5.14 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260702 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260702 0 21.99 22.14 21.8 21.96 38500 21.8555 down down correct
TBLT.US ToughBuilt Industries Inc 20260702 0 0.15 0.15 0.15 0.15 778 0.15
TBNK.US Territorial Bancorp Inc 20260702 0 54.4 54.46 53.19 53.36 202018 53.36 down down correct
TBPH.US Theravance Biopharma Inc 20260702 0 17 17.022 16.93 16.93 1619600 16.93 down down correct
TC.US TuanChe ADR 20260702 0 3.5 3.5 2.73 2.93 1627300 2.93 down down correct
TCBI.US Texas Capital Bancshares Inc 20260702 0 104.69 105.39 102.79 103.95 529100 103.95 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260702 0 20.54 20.76 20.46 20.515 19900 20.515 down down correct
TCBK.US TriCo Bancshares 20260702 0 55.03 55.32 53.92 54.54 211849 54.54 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260702 0 17.95 17.95 17.95 17.95 900 17.95
TCBX.US Third Coast Bancshares Inc. Common Stock 20260702 0 41.41 41.41 39.89 40 143400 40 down up incorrect
TCCO.US Technical Communications Corporation 20260702 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260702 0 30.81 31.42 29.84 31.35 383000 31.35 up up correct
TCOM.US Trip.com Group Limited 20260702 0 40.36 41.15 40.27 41 3613200 41 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260702 0 17.49 17.49 17.4 17.41 35890 17.41 down down correct
TCPC.US BlackRock TCP Capital Corp 20260702 0 3.5 3.54 3.335 3.36 646724 3.36 down down correct
TCRX.US Tscan Therapeutics Inc 20260702 0 1.08 1.12 1.045 1.06 879200 1.06 down down correct
TCX.US Tucows Inc 20260702 0 13.69 13.69 13.1 13.42 33162 13.42 down down correct
TDAC.US Trident Acquisitions Corp 20260702 0 10.7 10.71 10.7 10.71 6299 10.71 up up correct
TDACU.US Trident Acquisitions Corp 20260702 0 11.33 11.33 11.33 11.33 100 11.33
TDS.US PV 20260702 0 18.56 18.95 18.56 18.88 38972 18.88 up up correct
TDUP.US ThredUp Inc 20260702 0 6.91 7.125 6.78 7.03 1330400 7.03 up up correct
TEAM.US Atlassian Corporation Plc 20260702 0 82.78 85.59 81.9 83.84 3102800 83.84 up up correct
TECH.US Bio 20260702 0 70.9 71 70.65 70.83 7826300 70.83 down down correct
TELA.US TELA Bio Inc 20260702 0 0.72 0.74 0.72 0.721 14500 0.721 up up correct
TENB.US Tenable Holdings Inc 20260702 0 37.89 38.79 37.27 38.6 3144500 38.6 up up correct
TENX.US Tenax Therapeutics Inc 20260702 0 14.66 15.49 14.002 15.46 3893200 15.46 up up correct
TER.US Teradyne Inc 20260702 0 427.41 429.74 362.01 369.09 5932300 369.09 down up incorrect
TFC.US PR 20260702 0 18.46 18.61 18.38 18.46 74674 18.46
TFSL.US TFS Financial Corporation 20260702 0 17.93 17.97 17.7 17.84 574100 17.84 down down correct
TGLS.US Tecnoglass Inc 20260702 0 46.74 47.59 45.3 45.62 215500 45.62 down down correct
TGTX.US TG Therapeutics Inc 20260702 0 53.52 53.77 51.15 53.31 3075100 53.31 down down correct
TH.US Target Hospitality Corp 20260702 0 19.76 19.875 18.4 18.47 1302175 18.47 down down correct
THFF.US First Financial Corporation 20260702 0 78.26 78.74 76.6 77.02 158829 77.02 down down correct
THRM.US Gentherm Incorporated 20260702 0 34.33 35.11 33.335 33.88 290239 33.88 down down correct
THRY.US Thryv Holdings Inc 20260702 0 4.13 4.435 4.11 4.29 565400 4.29 up up correct
TIGO.US Millicom International Cellular S.A 20260702 0 91.74 95.38 91.74 93.76 1149800 93.0035 up down incorrect
TIGR.US UP Fintech Holding Limited 20260702 0 4.62 4.685 4.435 4.58 2926000 4.58 down up incorrect
TIL.US Instil Bio Inc 20260702 0 7.82 7.99 7.69 7.73 6841 7.73 down up incorrect
TILE.US Interface Inc 20260702 0 36 36.09 34.75 35.67 502300 35.67 down up incorrect
TIPT.US Tiptree Inc 20260702 0 18.44 18.63 18.06 18.2 183900 18.2 down down correct
TITN.US Titan Machinery Inc 20260702 0 20.16 20.31 18.08 18.34 159400 18.34 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260702 0 5.94 6.13 5.74 5.79 69700 5.79 down down correct
TLF.US Tandy Leather Factory Inc 20260702 0 2.38 2.4 2.34 2.39 72900 2.39 up up correct
TLRY.US Tilray Inc 20260702 0 4.48 4.85 4.48 4.62 5588300 4.62 up up correct
TLS.US Telos Corporation 20260702 0 4.89 4.97 4.77 4.9 509800 4.9 up up correct
TLSA.US Tiziana Life Sciences PLC 20260702 0 1.25 1.32 1.25 1.31 161200 1.31 up up correct
TMC.US TMC the metals company Inc 20260702 0 4.4 4.578 4.17 4.23 4202500 4.23 down down correct
TMCI.US Treace Medical Concepts Inc 20260702 0 4.29 4.425 4.105 4.21 460700 4.21 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260702 0 0.15 0.153 0.105 0.134 209800 0.134 down down correct
TMDX.US TransMedics Group Inc 20260702 0 68.18 70.15 67.87 68.86 832000 68.86 up up correct
TMUS.US T 20260702 0 176 177.74 172.85 177.52 7221300 177.52 up up correct
TNDM.US Tandem Diabetes Care Inc 20260702 0 15.94 16.165 15.22 15.32 1627600 15.32 down down correct
TNGX.US Bctg Acquisition Corp 20260702 0 29 30.565 28.6 29.46 2307500 29.46 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260702 0 12.63 12.99 12.13 12.34 326400 12.34 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260702 0 0.7408 0.7959 0.74 0.7869 2180050 0.7869 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260702 0 5.54 5.56 5.19 5.28 1282500 5.28 down down correct
TOIIW.US The Oncology Institute Inc 20260702 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260702 0 0.85 0.85 0.8 0.83 20600 2.49 down down correct
TOPS.US Top Ships Inc 20260702 0 0.8 0.81 0.77 0.78 157600 0.78 down down correct
TOUR.US Tuniu Corporation 20260702 0 4.62 4.83 4.56 4.83 2100 4.83 up up correct
TOWN.US TowneBank 20260702 0 36.81 36.95 36.09 36.45 509826 36.45 down down correct
TPST.US Tempest Therapeutics Inc 20260702 0 1.11 1.121 1.05 1.09 81800 1.09 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260702 0 7.67 8.1 7.455 7.72 360900 7.72 up up correct
TREE.US LendingTree Inc 20260702 0 45.7 46.83 44.83 45 356200 45 down down correct
TRIB.US Trinity Biotech plc 20260702 0 0.0117 0.0127 0.0113 0.0127 852200 0.38 up up correct
TRIN.US Trinity Capital Inc 20260702 0 18 18.08 17.705 17.79 960200 17.6187 down down correct
TRIP.US TripAdvisor Inc 20260702 0 13.9 14.31 13.72 14.29 3075900 14.29 up up correct
TRMB.US Trimble Inc 20260702 0 52.95 53.55 52.63 53.04 3028800 53.04 up up correct
TRMD.US TORM plc 20260702 0 27.08 28.25 27.08 27.7 764100 27.7 up up correct
TRMK.US Trustmark Corporation 20260702 0 47.24 47.44 46.015 46.38 356618 46.38 down down correct
TRNS.US Transcat Inc 20260702 0 92.71 93.87 88.17 89.03 117500 89.03 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260702 0 1.61 1.72 1.58 1.63 564600 1.63 up up correct
TROO.US TROOPS Inc 20260702 0 2.6 2.69 2.19 2.23 388300 2.23 down down correct
TROW.US T. Rowe Price Group Inc 20260702 0 116.39 118.64 116.39 118.55 1450100 118.55 up up correct
TRS.US TriMas Corporation 20260702 0 43.28 43.52 41.14 42.01 343500 42.01 down down correct
TRST.US TrustCo Bank Corp NY 20260702 0 56.04 56.67 54.43 54.54 81700 54.54 down down correct
TRTN.US PE 20260702 0 18.42 18.555 18.42 18.49 2377 18.49 up up correct
TRUP.US Trupanion Inc 20260702 0 26.13 26.97 25.835 26.91 370200 26.91 up up correct
TRVG.US trivago N.V 20260702 0 5.34 5.56 5.07 5.41 116300 5.41 up up correct
TRVI.US Trevi Therapeutics Inc 20260702 0 17.73 18.25 17.51 17.93 2206600 17.93 up down incorrect
TRVN.US Trevena Inc 20260702 0 0.002 0.002 0.002 0.002 0 0.002
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260702 0 46.58 49.15 44.89 46.23 152000 46.23 down up incorrect
TSBK.US Timberland Bancorp Inc 20260702 0 45.38 45.58 44.34 44.67 26782 44.67 down up incorrect
TSCO.US Tractor Supply Company 20260702 0 32.48 32.64 31.45 31.76 9342100 31.76 down down correct
TSEM.US Tower Semiconductor Ltd 20260702 0 242.35 243.96 210.67 219.05 2713300 219.05 down down correct
TSHA.US Taysha Gene Therapies Inc 20260702 0 6.7 6.805 6.395 6.53 2324000 6.53 down down correct
TSLA.US Tesla Inc 20260702 0 428.01 432.35 389.3 393.45 73717700 393.45 down down correct
TTD.US The Trade Desk Inc 20260702 0 19.08 19.36 19 19.1 10936600 19.1 up up correct
TTEC.US TTEC Holdings Inc 20260702 0 2.14 2.32 2.12 2.15 590200 2.15 up up correct
TTEK.US Tetra Tech Inc 20260702 0 29.28 29.92 29.28 29.9 2352500 29.9 up up correct
TTGT.US TechTarget Inc 20260702 0 4.09 4.23 4 4.02 318700 4.02 down down correct
TTMI.US TTM Technologies Inc 20260702 0 178.25 179.68 151.8 155.98 3097500 155.98 down down correct
TTOO.US T2 Biosystems Inc 20260702 0 0.002 0.002 0.002 0.002 0 0.002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260702 0 3.05 3.05 2.75 2.83 101971 2.83 down down correct
TTWO.US Take 20260702 0 250.32 255.27 249.14 254.99 2033700 254.99 up up correct
TUSK.US Mammoth Energy Services Inc 20260702 0 3.22 3.27 3.1 3.13 207700 3.13 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260702 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260702 0 0.6609 0.6609 0.5769 0.5813 4375 0.5813 down down correct
TVTX.US Travere Therapeutics Inc 20260702 0 56.78 56.95 54.87 56.92 1698900 56.92 up up correct
TW.US Tradeweb Markets Inc 20260702 0 102.38 104.735 102.21 102.79 1141700 102.79 up up correct
TWIN.US Twin Disc Incorporated 20260702 0 22.65 23.18 22.13 22.86 171000 22.86 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20260702 0 10.15 10.15 10.15 10.15 0 10.15
TWST.US Twist Bioscience Corporation 20260702 0 103.85 105.47 97.52 99.24 1523900 99.24 down down correct
TXG.US 10x Genomics Inc 20260702 0 39.28 39.83 38.19 39.01 2771700 39.01 down down correct
TXMD.US TherapeuticsMD Inc 20260702 0 2.16 2.19 2.01 2.11 13600 2.11 down down correct
TXN.US Texas Instruments Incorporated 20260702 0 299.98 305.27 288.62 293.08 9766000 293.08 down down correct
TXRH.US Texas Roadhouse Inc 20260702 0 192.53 194.31 188.37 194.28 873500 194.28 up up correct
TYRA.US Tyra Biosciences Inc 20260702 0 29.71 30.78 29.33 30.62 646047 30.62 up up correct
TZOO.US Travelzoo 20260702 0 12.16 12.34 11.5 11.66 90400 11.66 down down correct
UAL.US United Airlines Holdings Inc 20260702 0 137.98 138.51 132.06 133.32 4461400 133.32 down down correct
UBCP.US United Bancorp Inc 20260702 0 16.3 16.3 15.92 16.28 6800 16.28 down down correct
UBOH.US United Bancshares Inc 20260702 0 37.1 37.1 37.1 37.1 200 37.1
UBSI.US United Bankshares Inc 20260702 0 47.06 47.25 46.03 46.38 1086100 46.38 down down correct
UCL.US uCloudlink Group Inc 20260702 0 0.91 0.9549 0.91 0.9511 4465 0.9511 up up correct
UCTT.US Ultra Clean Holdings Inc 20260702 0 130.24 130.24 103.3 106.48 2422700 106.48 down down correct
UEIC.US Universal Electronics Inc 20260702 0 4.7 4.81 4.66 4.77 28830 4.77 up up correct
UFCS.US United Fire Group Inc 20260702 0 53.42 54.42 52.17 53.93 130500 53.93 up up correct
UFPI.US UFP Industries Inc 20260702 0 89.15 90.2 88.01 89.19 284200 89.19 up up correct
UFPT.US UFP Technologies Inc 20260702 0 271.55 272.36 264.72 272.36 244200 272.36 up up correct
UG.US United 20260702 0 7.12 7.26 7.12 7.26 11700 7.26 up down incorrect
UGRO.US urban 20260702 0 1.71 1.9 1.7 1.8 147170 1.8 up down incorrect
UHAL.US AMERCO 20260702 0 67 67.65 66.48 67.58 203000 67.58 up down incorrect
UK.US Ucommune International Ltd 20260702 0 2.07 2.1 1.99 2.07 255300 2.07
ULBI.US Ultralife Corporation 20260702 0 6.15 6.42 6.06 6.12 23900 6.12 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260702 0 7.85 8.13 7.42 7.58 2453000 7.58 down up incorrect
ULH.US Universal Logistics Holdings Inc 20260702 0 15.36 15.74 14.42 14.71 36400 14.71 down up incorrect
ULTA.US Ulta Beauty Inc 20260702 0 454.22 461.47 451.29 461.33 567400 461.33 up up correct
UMBF.US UMB Financial Corporation 20260702 0 145.67 146.59 142.47 143.8 579600 143.8 down down correct
UNB.US Union Bankshares Inc 20260702 0 24.9 25.57 24.82 25.57 7400 25.57 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260702 0 5.3 5.79 5.1 5.73 2989800 5.73 up up correct
UNIT.US Uniti Group Inc 20260702 0 11.25 11.25 10.375 10.75 4812800 10.75 down down correct
UNTY.US Unity Bancorp Inc 20260702 0 59.44 60.02 57.9 58.12 49200 58.12 down down correct
UONE.US Urban One Inc 20260702 0 5.42 5.53 5.35 5.39 8100 5.39 down down correct
UONEK.US Urban One Inc 20260702 0 4.75 4.84 4.75 4.84 2400 4.84 up up correct
UPC.US Universe Pharmaceuticals INC 20260702 0 5.1 6.43 4.81 6.32 4889668 6.32 up up correct
UPLD.US Upland Software Inc 20260702 0 4.75 4.9 4.625 4.9 35200 4.9 up up correct
UPST.US Upstart Holdings Inc 20260702 0 36.04 36.87 34.52 34.78 3816600 34.78 down down correct
UPWK.US Upwork Inc 20260702 0 9.07 9.29 8.89 9.16 2460700 9.16 up up correct
URBN.US Urban Outfitters Inc 20260702 0 70.56 71.46 69.91 70.72 956900 70.72 up up correct
URGN.US UroGen Pharma Ltd 20260702 0 37.54 38.58 36.88 38.02 821800 38.02 up up correct
UROY.US Uranium Royalty Corp 20260702 0 2.81 2.96 2.76 2.81 1973600 2.81
USAU.US U.S. Gold Corp 20260702 0 16.22 16.78 16.14 16.49 307100 16.49 up up correct
USCB.US US Century Bank 20260702 0 20.9 20.9 20.15 20.45 32400 20.45 down down correct
USEG.US U.S. Energy Corp 20260702 0 1.09 1.15 1.09 1.1 1846286 1.1 up up correct
USIO.US Usio Inc 20260702 0 2.55 2.58 2.37 2.48 110700 2.48 down down correct
USLM.US United States Lime & Minerals Inc 20260702 0 106.33 107.51 105.07 107.5 232576 107.5 up up correct
USQIX.US USQ Core Real Estate Fund 20260702 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260702 0 554.94 558.59 547.63 555.91 534400 555.91 up up correct
UTMD.US Utah Medical Products Inc 20260702 0 70.68 73.76 70.305 72.78 22919 72.78 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260702 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260702 0 2.35 2.49 2.35 2.48 32700 2.48 up up correct
UVSP.US Univest Financial Corporation 20260702 0 45.31 45.46 43.85 44.13 182800 44.13 down down correct
UXIN.US Uxin Limited 20260702 0 1.94 1.94 1.61 1.63 737600 1.63 down down correct
VABK.US Virginia National Bankshares Corporation 20260702 0 45.58 45.9048 44.4 44.4 4058 44.4 down down correct
VALN.US Valneva SE 20260702 0 5.275 5.43 5.16 5.225 19000 5.225 down down correct
VALU.US Value Line Inc 20260702 0 40.1 40.1 39.01 39.01 900 39.01 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260702 0 0.0168 0.0168 0.0168 0.0168 261 0.0168
VBNK.US VersaBank Common Shares 20260702 0 23.85 24.17 21.81 21.9 229400 21.8824 down up incorrect
VC.US Visteon Corporation 20260702 0 99.02 103.09 99.02 102.45 860100 102.45 up down incorrect
VCEL.US Vericel Corporation 20260702 0 45.58 47.06 45.21 46.98 640700 46.98 up up correct
VCMIX.US Versus Capital Multi 20260702 0 23.58 23.58 23.58 23.58 0 23.3415
VCNX.US Vaccinex Inc 20260702 0 1.02 1.02 1.02 1.02 0 1.02
VCRRX.US Versus Capital Real Assets Fund LLC 20260702 0 29.13 29.13 29.13 29.13 0 29.13
VCTR.US Victory Capital Holdings Inc 20260702 0 87.01 88.245 86.33 87.74 425300 87.74 up up correct
VCYT.US Veracyte Inc 20260702 0 59.92 60.584 56.5 57.08 1150100 57.08 down down correct
VECO.US Veeco Instruments Inc 20260702 0 69.72 69.72 56.46 57.49 2673200 57.49 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260702 0 5.435 5.435 5.12 5.22 25600 5.22 down down correct
VELO.US Velocity Acquisition Corp 20260702 0 16.42 18.01 15.12 15.63 2992700 15.63 down down correct
VEON.US VEON Ltd 20260702 0 52.76 52.99 51.5 52 81400 52 down down correct
VERA.US Vera Therapeutics Inc 20260702 0 42.8 42.8 36.76 41.2 5141100 41.2 down down correct
VERB.US Verb Technology Company Inc 20260702 0 2.99 3.055 2.75 2.88 615757 2.88 down down correct
VERI.US Veritone Inc 20260702 0 1.46 1.49 1.29 1.31 3179500 1.31 down down correct
VERU.US Veru Inc 20260702 0 3.21 3.21 3 3.06 262100 3.06 down up incorrect
VERX.US Vertex Inc 20260702 0 12.54 13.11 12.54 12.85 1448600 12.85 up down incorrect
VFF.US Village Farms International Inc 20260702 0 2.01 2.075 1.925 1.95 1281707 1.95 down down correct
VFLEX.US VFLEX 20260702 0 27.79 27.79 27.79 27.79 0 27.79
VG.US Vonage Holdings Corp 20260702 0 11.27 11.35 11.01 11.13 6823100 11.13 down down correct
VIA.US Via Renewables Inc 20260702 0 18.76 19.64 18.73 19.31 919900 19.31 up up correct
VIASP.US Via Renewables Inc 20260702 0 25.62 25.62 25.62 25.62 0 25.62
VIAV.US Viavi Solutions Inc 20260702 0 46.4 47.3 40.79 41.66 7070200 41.66 down down correct
VICR.US Vicor Corporation 20260702 0 349.51 350.52 280.01 282.95 1152900 282.95 down down correct
VINP.US Vinci Partners Investments Ltd 20260702 0 9.8644 10.1502 9.835 9.91 23850 9.91 up up correct
VIOT.US Viomi Technology Co. Ltd 20260702 0 0.84 0.86 0.8 0.81 232500 0.81 down down correct
VIR.US Vir Biotechnology Inc 20260702 0 9.64 10.1 9.58 10.04 1159900 10.04 up up correct
VIRC.US Virco Mfg. Corporation 20260702 0 6.49 6.51 6.27 6.33 31700 6.33 down down correct
VIRT.US Virtu Financial Inc 20260702 0 62.35 62.97 60.86 61.77 1069500 61.77 down down correct
VISL.US Vislink Technologies Inc 20260702 0 2.91 2.95 2.91 2.95 3400 2.95 up up correct
VITL.US Vital Farms Inc 20260702 0 12.44 13.03 12.07 12.76 2052600 12.76 up up correct
VIVE.US Viveve Medical Inc 20260702 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260702 0 4.94 5.09 4.56 4.68 1032600 4.68 down down correct
VKTX.US Viking Therapeutics Inc 20260702 0 37.9 38.87 36.69 37.44 2486400 37.44 down down correct
VLGEA.US Village Super Market Inc 20260702 0 42.38 42.83 41.81 42.34 38900 42.34 down down correct
VLN.US WT 20260702 0 0.0347 0.0347 0.0211 0.0213 13514 0.0213 down down correct
VLY.US Valley National Bancorp 20260702 0 14.84 14.94 14.46 14.59 6379700 14.59 down down correct
VLYPO.US Valley National Bancorp 20260702 0 24.76 24.76 24.59 24.65 11600 24.65 down down correct
VLYPP.US Valley National Bancorp 20260702 0 24.73 24.75 24.73 24.75 900 24.75 up up correct
VMAR.US Vision Marine Technologies Inc 20260702 0 1.6 1.6 1.41 1.44 687600 1.44 down down correct
VMD.US Viemed Healthcare Inc 20260702 0 11.83 12.065 11.71 12.02 377100 12.02 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260702 0 6.06 6.23 6.01 6.21 858700 6.21 up up correct
VNET.US 21Vianet Group Inc 20260702 0 8.14 8.61 7.69 7.92 10859100 7.92 down down correct
VNO.US PO 20260702 0 14.78 14.97 14.72 14.95 32311 14.95 up up correct
VNOM.US Viper Energy Partners LP 20260702 0 41.475 41.505 40.355 40.75 2071500 40.75 down down correct
VOD.US Vodafone Group Plc 20260702 0 13.19 13.3 13.05 13.15 4097400 13.15 down down correct
VOR.US Vor Biopharma Inc 20260702 0 18.72 22.22 18.672 20.59 3910600 20.59 up up correct
VRA.US Vera Bradley Inc 20260702 0 3.93 4.08 3.83 3.91 135700 3.91 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260702 0 5.95 6.18 5.95 6.135 22900 6.135 up up correct
VRDN.US Viridian Therapeutics Inc 20260702 0 18.69 19.42 18.51 19.4 1950100 19.4 up up correct
VREX.US Varex Imaging Corporation 20260702 0 10.78 10.99 10.525 10.61 387200 10.61 down down correct
VRM.US Vroom Inc 20260702 0 7.8 8.84 7.8 8.34 36300 8.34 up up correct
VRME.US VerifyMe Inc 20260702 0 0.6133 0.6453 0.5952 0.625 52700 0.625 up up correct
VRNS.US Varonis Systems Inc 20260702 0 41.55 42.97 41.485 42.86 1333200 42.86 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260702 0 0.0111 0.0111 0.0111 0.0111 411 0.0111
VRRM.US Verra Mobility Corporation 20260702 0 4.29 4.468 4.257 4.3 4231500 4.3 up down incorrect
VRSK.US Verisk Analytics Inc 20260702 0 184.7 190.02 182.42 188.35 1979500 188.35 up down incorrect
VRSN.US VeriSign Inc 20260702 0 254.71 259.66 254.31 256.43 631000 256.43 up up correct
VRTS.US Virtus Investment Partners Inc 20260702 0 147.34 151.75 144.97 151.64 130100 151.64 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260702 0 503.76 529.14 501.53 528.04 1855600 528.04 up up correct
VS.US Versus Systems Inc 20260702 0 1.3717 1.4 1.2927 1.32 40200 1.32 down down correct
VSAT.US Viasat Inc 20260702 0 83.04 88 79.8 83.06 2438600 83.06 up up correct
VSEC.US VSE Corporation 20260702 0 232.72 237.75 226.295 232.33 520649 232.2186 down down correct
VSLYX.US If Inv Snr Fnd Y 20260702 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260702 0 4.1 4.57 4.07 4.5 2967600 4.5 up up correct
VTGN.US VistaGen Therapeutics Inc 20260702 0 0.24 0.27 0.24 0.25 4402500 0.25 up up correct
VTRS.US Viatris Inc 20260702 0 16.28 16.74 16.27 16.7 9040800 16.7 up up correct
VTSI.US VirTra Inc 20260702 0 3.202 3.2826 3.11 3.11 67800 3.11 down down correct
VTVT.US vTv Therapeutics Inc 20260702 0 34.79 36.69 34.71 35.4 61000 35.4 up up correct
VUZI.US Vuzix Corporation 20260702 0 2.76 2.95 2.74 2.8 900900 2.8 up up correct
VVOS.US Vivos Therapeutics Inc 20260702 0 0.483 0.508 0.445 0.453 399200 0.453 down down correct
VXRT.US Vaxart Inc 20260702 0 0.61 0.65 0.6 0.64 310000 0.64 up up correct
VYGR.US Voyager Therapeutics Inc 20260702 0 3.62 3.91 3.58 3.78 1119200 3.78 up up correct
VYNE.US VYNE Therapeutics Inc 20260702 0 0.68 0.6899 0.67 0.6799 520172 0.3839 down down correct
WABC.US Westamerica Bancorporation 20260702 0 60.39 60.535 59.19 59.51 188250 59.51 down down correct
WAFD.US Washington Federal Inc 20260702 0 39.25 39.35 38.19 38.34 461100 38.34 down down correct
WAFDP.US Washington Federal Inc 20260702 0 16.32 16.36 16.25 16.36 25300 16.36 up up correct
WAFU.US Wah Fu Education Group Limited 20260702 0 1.57 1.58 1.53 1.57 3400 1.57
WAL.US PA 20260702 0 23.92 24 23.92 23.9879 3273 23.9879 up down incorrect
WALD.US Waldencast Acquisition Corp 20260702 0 1.75 1.84 1.6 1.68 968500 1.68 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260702 0 0.042 0.059 0.042 0.059 23100 0.059 up down incorrect
WASH.US Washington Trust Bancorp Inc 20260702 0 36.6 37 35.38 35.56 147546 35.56 down up incorrect
WATT.US Energous Corporation 20260702 0 23.88 26 22.574 24.09 386300 24.09 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260702 0 8.48 9.31 8.41 9.25 62700 9.25 up down incorrect
WB.US Weibo Corporation 20260702 0 7.45 7.47 7.3 7.36 1153000 7.36 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260702 0 33.17 33.78 32.965 33.52 985600 33.52 up up correct
WDAY.US Workday Inc 20260702 0 130.13 136.98 130.08 135.4 4299500 135.4 up up correct
WDC.US Western Digital Corporation 20260702 0 595.5 609.47 525.84 539 8925700 539 down down correct
WDFC.US WD 20260702 0 242.94 247.2 242.38 245.83 129700 244.8519 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260702 0 0.36 0.36 0.36 0.36 0 0.36
WEN.US The Wendy's Company 20260702 0 8.98 9.45 8.33 8.6 30408700 8.6 down down correct
WERN.US Werner Enterprises Inc 20260702 0 43.82 44.05 42.48 43.2 639240 43.06 down down correct
WEYS.US Weyco Group Inc 20260702 0 39.94 39.98 39.38 39.49 10800 39.49 down down correct
WFC.US PD 20260702 0 16.73 16.84 16.71 16.73 28297 16.73
WFCF.US Where Food Comes From Inc 20260702 0 15.19 17.2 14.73 15.63 16200 15.63 up up correct
WFCPX.US Wells Fargo & Co Non 20260702 0 16.86 16.86 16.86 16.86 0 16.86
WFRD.US Weatherford International plc Ordinary Shares 20260702 0 81.08 83.2 80.8 83.01 1579900 83.01 up up correct
WHF.US WhiteHorse Finance Inc 20260702 0 6.75 6.85 6.64 6.65 69100 6.65 down down correct
WHLM.US Wilhelmina International Inc 20260702 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260702 0 1.16 1.45 1.01 1.03 36487600 1.03 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260702 0 36.76 38.88 36.76 38.65 2300 38.65 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260702 0 10.2 11.65 10.2 11.3 36000 11.3 up up correct
WILC.US G. Willi 20260702 0 33.04 33.72 33.04 33.31 3900 33.31 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260702 0 1.5 1.54 1.484 1.53 41100 1.53 up up correct
WINA.US Winmark Corporation 20260702 0 423.9 425.69 412.69 424.29 37900 424.29 up up correct
WING.US Wingstop Inc 20260702 0 177.01 178.37 171.34 177.99 977800 177.99 up up correct
WINT.US Windtree Therapeutics Inc 20260702 0 0.01 0.02 0.01 0.02 23700 0.02 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260702 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260702 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260702 0 49 50.33 48.5 49.35 1352700 49.35 up down incorrect
WKEY.US WISeKey International Holding AG 20260702 0 7.24 7.485 6.8 6.965 128200 6.965 down up incorrect
WKHS.US Workhorse Group Inc 20260702 0 3.05 3.22 2.66 2.67 130100 2.67 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260702 0 0.95 0.98 0.916 0.943 483900 0.943 down down correct
WLDN.US Willdan Group Inc 20260702 0 78.12 79.49 75.8 76.3 225400 76.3 down down correct
WLFC.US Willis Lease Finance Corporation 20260702 0 227.41 229.57 220.18 226.515 404058 75.5049 down down correct
WMG.US Warner Music Group Corp 20260702 0 27.7 28.28 27.48 28.28 1771400 28.28 up up correct
WNEB.US Western New England Bancorp Inc 20260702 0 14.67 14.72 14 14.47 41000 14.47 down down correct
WNW.US Wunong Net Technology Company Limited 20260702 0 3.73 3.73 3.54 3.64 67900 3.64 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260702 0 2.72 2.755 2.61 2.62 1113200 2.62 down down correct
WORX.US SCWorx Corp 20260702 0 0.523 0.546 0.333 0.333 1000 0.333 down down correct
WPRT.US Westport Fuel Systems Inc 20260702 0 2.09 2.16 2.07 2.1 88900 2.1 up up correct
WRAP.US Wrap Technologies Inc 20260702 0 1.47 1.485 1.36 1.41 173800 1.41 down down correct
WRLD.US World Acceptance Corporation 20260702 0 220.25 221.01 206.89 207.98 204900 207.98 down down correct
WSBC.US WesBanco Inc 20260702 0 40 40.26 39.38 39.64 1152200 39.64 down down correct
WSBF.US Waterstone Financial Inc 20260702 0 21 21.03 20.58 20.6 85200 20.4252 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260702 0 27.48 27.86 26.36 26.66 2322200 26.66 down down correct
WSFS.US WSFS Financial Corporation 20260702 0 78.62 79.13 76.8 77.17 352800 77.17 down down correct
WTBA.US West Bancorporation Inc 20260702 0 27.42 27.42 26.81 27.09 102600 27.09 down down correct
WTER.US The Alkaline Water Company Inc 20260702 0 0.047 0.0529 0.047 0.0529 1262 0.0529 up up correct
WTFC.US Wintrust Financial Corporation 20260702 0 163.96 164 159.71 161.19 537400 161.19 down down correct
WTW.US Weight Watchers International Inc 20260702 0 276.75 286.94 275.72 286.22 585100 286.22 up up correct
WVE.US Wave Life Sciences Ltd 20260702 0 5.86 6.32 5.86 6.26 4355700 6.26 up up correct
WVFC.US WVS Financial Corp 20260702 0 16.35 16.35 16.01 16.15 10200 16.15 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260702 0 2.73 2.73 2.6 2.66 13500 2.66 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260702 0 2.6 2.782 2.6 2.782 900 2.782 up up correct
WW.US WW International Inc 20260702 0 16.54 17.13 15.75 16.31 73900 16.31 down down correct
WWD.US Woodward Inc 20260702 0 426.67 428 412.38 418.02 836000 418.02 down down correct
WYNN.US Wynn Resorts Limited 20260702 0 96.39 98.48 94.82 95.91 1889300 95.91 down down correct
XAIR.US Beyond Air Inc 20260702 0 0.463 0.48 0.437 0.468 9280 9.36 up up correct
XBIO.US Xenetic Biosciences Inc 20260702 0 2.94 3.117 2.76 2.77 12200 2.77 down down correct
XBIT.US XBiotech Inc 20260702 0 2.31 2.31 2.3 2.3 20628 2.3 down down correct
XCAPX.US ACAP Strategic Fund 20260702 0 31.25 31.25 31.25 31.25 0 31.25
XCUR.US Exicure Inc 20260702 0 1.96 1.965 1.88 1.91 31700 1.91 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260702 0 23.87 23.87 23.87 23.87 0 23.87
XEL.US Xcel Energy Inc 20260702 0 80.44 82.35 80.02 81.96 4250700 81.96 up up correct
XELA.US Exela Technologies Inc 20260702 0 0.011 0.011 0.011 0.011 300 0.011
XELB.US Xcel Brands Inc 20260702 0 1.75 1.855 1.71 1.73 35200 1.73 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260702 0 60.33 61.63 60 60.96 1462600 60.96 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260702 0 8.05 8.38 7.85 8.28 3748900 8.28 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260702 0 4.15 4.305 4.08 4.13 678900 4.13 down down correct
XGN.US Exagen Inc 20260702 0 4.69 4.759 4.465 4.54 127800 4.54 down down correct
XILSX.US Pioneer ILS Interval Fund 20260702 0 10.53 10.53 10.53 10.53 0 10.53
XLO.US Xilio Therapeutics Inc. Common Stock 20260702 0 9.01 9.195 8.965 9.15 16400 9.15 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260702 0 97.22 98.139 90.29 91.815 603700 91.815 down down correct
XNCR.US Xencor Inc 20260702 0 15.39 15.72 14.69 15 919419 15 down down correct
XNET.US Xunlei Limited 20260702 0 5.9 6.04 5.6 5.64 191000 5.64 down down correct
XOMA.US XOMA Corporation 20260702 0 42.62 43 42.46 43 137600 43 up down incorrect
XOMAO.US XOMA Corporation 20260702 0 25.14 25.14 24.92 24.97 13300 24.97 down up incorrect
XOMAP.US XOMA Corporation 20260702 0 24.99 25 24.93 24.97 1700 24.97 down up incorrect
XONE.US The ExOne Company 20260702 0 49.26 49.27 49.25 49.27 54900 49.27 up down incorrect
XOS.US Xos Inc 20260702 0 2.95 3.035 2.7 2.71 110600 2.71 down up incorrect
XOSWW.US Xos Equity Warrants 20260702 0 0.0038 0.0038 0.0038 0.0038 0 0.0038
XP.US XP Inc 20260702 0 16.38 16.72 16.07 16.16 3539300 16.16 down up incorrect
XPEL.US XPEL Inc 20260702 0 49.1 49.44 48.31 48.52 207800 48.52 down down correct
XPER.US Xperi Holding Corporation 20260702 0 8.65 8.75 8.18 8.2 407600 8.2 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260702 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260702 0 11.28 11.67 11.01 11.65 4795800 11.65 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260702 0 2.185 2.185 2.06 2.07 5583 2.07 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260702 0 3.08 3.13 2.78 2.8 3949600 2.8 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260702 0 9.22 9.22 9.22 9.22 0 9.22
XSICX.US Voya Senior Income Fund Class 20260702 0 9.19 9.19 9.19 9.19 0 9.19
XSIIX.US ING Senior Incm Fd 20260702 0 9.17 9.17 9.17 9.17 0 9.17
XSIWX.US ING Senior Incm Fd 20260702 0 9.23 9.23 9.23 9.23 0 9.23
XSLCX.US Invesco Senior Loan Fund Class 20260702 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260702 0 2.44 2.74 2.36 2.7 47396 2.7 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260702 0 4.31 4.41 3.91 4.01 22500 4.01 down down correct
YI.US 111 Inc 20260702 0 4.23 4.28 4.13 4.13 4700 4.13 down down correct
YJ.US Yunji Inc 20260702 0 1.53 1.53 1.44 1.44 1700 1.44 down down correct
YORW.US The York Water Company 20260702 0 30.89 31.62 30.89 31.42 121161 31.42 up up correct
YQ.US 17 Education & Technology Group Inc 20260702 0 2.2 2.2 2.15 2.18 39300 2.18 down down correct
YTRA.US Yatra Online Inc 20260702 0 0.948 0.948 0.879 0.909 29100 0.909 down down correct
Z.US Zillow Group Inc 20260702 0 33.43 33.95 32.87 33.43 4112900 33.43
ZBRA.US Zebra Technologies Corporation 20260702 0 267.86 273.59 265.64 267.18 745600 267.18 down up incorrect
ZCMD.US Zhongchao Inc 20260702 0 1.05 1.17 1 1.11 17459600 1.11 up down incorrect
ZD.US Ziff Davis Inc. 20260702 0 51.96 52.63 51.57 52.43 622900 52.43 up down incorrect
ZG.US Zillow Group Inc 20260702 0 33.01 33.7 32.66 33.42 1417400 33.42 up up correct
ZION.US Zions Bancorporation National Association 20260702 0 71 71.26 68.65 69.35 1731000 69.35 down down correct
ZIONP.US Zions Bancorporation National Association 20260702 0 18.36 18.6599 18.36 18.445 8296 18.445 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260702 0 4.5 5.25 4.5 5.25 2000 5.25 up up correct
ZKIN.US ZK International Group Co. Ltd 20260702 0 1.36 1.44 1.32 1.36 13800 1.36
ZLAB.US Zai Lab Limited 20260702 0 19.21 19.44 18.89 19.12 389200 19.12 down down correct
ZM.US Zoom Video Communications Inc 20260702 0 89.25 90.5 86.855 87.145 3514100 87.145 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260702 0 4.39 4.555 4.325 4.46 583700 4.46 up up correct
ZS.US Zscaler Inc 20260702 0 145.1 148.48 145 147.33 2594500 147.33 up up correct
ZUMZ.US Zumiez Inc 20260702 0 17.28 18.06 16.79 17.55 357800 17.55 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260702 0 12.13 16.24 10.29 16.24 132482 16.24 up up correct

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