CollectAI

close-nasdaq_stocks

2026/07/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260706 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20260706 0 1.01 1.03 0.94 1 13200 1 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260706 0 10 10 10 10 0 10
AACIU.US Armada Acquisition Corp. I Unit 20260706 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260706 0 20.04 20.04 20.04 20.04 0 20.04
AAL.US American Airlines Group Inc 20260706 0 18.09 18.44 17.68 17.75 142895600 17.75 down down correct
AAME.US Atlantic American Corporation 20260706 0 1.7 1.74 1.66 1.71 17500 1.71 up up correct
AAOI.US Applied Optoelectronics Inc 20260706 0 120.205 129.809 116.5 123.36 8121000 123.36 up up correct
AAON.US AAON Inc 20260706 0 107.88 112.44 107.83 109.35 865100 109.35 up up correct
AAPL.US Apple Inc 20260706 0 307.36 314.2 307 312.66 53590000 312.66 up up correct
AATC.US Image Sensing Systems Inc 20260706 0 5.42 5.49 5.42 5.49 1200 5.49 up up correct
ABCB.US Ameris Bancorp 20260706 0 89.82 91.09 89.74 90.83 318200 90.83 up up correct
ABCL.US AbCellera Biologics Inc 20260706 0 8.05 8.15 7.45 7.87 6311100 7.87 down down correct
ABEO.US Abeona Therapeutics Inc 20260706 0 6.43 6.59 6.22 6.31 1418200 6.31 down down correct
ABNB.US Airbnb Inc 20260706 0 149.12 149.8 147.23 147.65 2574600 147.65 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260706 0 2.74 2.78 2.66 2.67 225100 2.67 down down correct
ABR.US PF 20260706 0 22.57 22.895 22.57 22.895 17970 22.5051 up up correct
ABSI.US Absci Corporation Common Stock 20260706 0 11.63 12 11.33 11.54 5484600 11.54 down down correct
ABUS.US Arbutus Biopharma Corporation 20260706 0 4.875 4.98 4.745 4.97 2815071 4.97 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260706 0 1.78 1.996 1.78 1.9 324400 1.9 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260706 0 25.8 26 25.24 25.77 1155000 25.77 down down correct
ACB.US Aurora Cannabis Inc 20260706 0 2.85 2.86 2.71 2.71 1621700 2.71 down down correct
ACET.US Adicet Bio Inc 20260706 0 9.1 9.42 9.055 9.07 64600 9.07 down down correct
ACGL.US Arch Capital Group Ltd 20260706 0 101.22 102.25 101.03 101.81 1924600 101.81 up up correct
ACGLN.US Arch Capital Group Ltd 20260706 0 16.23 16.24 16.14 16.21 25000 16.21 down down correct
ACGLO.US Arch Capital Group Ltd 20260706 0 19.11 19.15 19.01 19.14 32100 19.14 up up correct
ACHC.US Acadia Healthcare Company Inc 20260706 0 31.91 32.36 31.07 31.09 2540500 31.09 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260706 0 6.41 6.66 6.38 6.45 1301400 6.45 up up correct
ACIU.US AC Immune SA 20260706 0 2.51 2.6301 2.47 2.51 269247 2.51
ACIW.US ACI Worldwide Inc 20260706 0 54.37 56.3 54 55.93 1212000 55.93 up up correct
ACLS.US Axcelis Technologies Inc 20260706 0 148.43 152.21 138.87 139.97 672100 139.97 down down correct
ACMR.US ACM Research Inc 20260706 0 102 106.39 97.26 98.52 1508300 98.52 down up incorrect
ACNB.US ACNB Corporation 20260706 0 60.25 60.64 59.62 60.49 67230 60.49 up up correct
ACRS.US Aclaris Therapeutics Inc 20260706 0 5.63 5.665 5.455 5.49 1193699 5.49 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260706 0 45.33 45.74 45.295 45.69 199400 45.69 up up correct
ACTG.US Acacia Research Corporation 20260706 0 4.53 4.545 4.48 4.5 214913 4.5 down down correct
ACVA.US ACV Auctions Inc 20260706 0 7.23 7.59 7.23 7.43 3192500 7.43 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260706 0 1.64 1.74 1.552 1.58 94487 1.58 down down correct
ADAG.US Adagene Inc 20260706 0 4.44 4.61 3.75 3.93 379700 3.93 down up incorrect
ADBE.US Adobe Inc 20260706 0 216.1 219.76 212.9 218.07 4800200 218.07 up up correct
ADC.US PA 20260706 0 17.1 17.24 17.1 17.17 16257 17.0808 up up correct
ADI.US Analog Devices Inc 20260706 0 387.91 395.93 385.96 388.83 4447300 388.83 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260706 0 2.93 2.95 2.57 2.9 37600 2.9 down down correct
ADMA.US ADMA Biologics Inc 20260706 0 8.915 9.17 8.84 9.16 2620400 9.16 up up correct
ADP.US Automatic Data Processing Inc 20260706 0 243.38 243.38 237.42 239.49 1998200 239.49 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260706 0 5.2775 5.4758 5.25 5.375 2525400 21.5 up up correct
ADSK.US Autodesk Inc 20260706 0 204.66 208.81 202.25 207.54 1670800 207.54 up up correct
ADTN.US ADTRAN Inc 20260706 0 12.91 13.34 12.79 12.89 955700 12.89 down down correct
ADTX.US Aditxt Inc 20260706 0 0.0051 0.0052 0.0039 0.0041 70254305 0.0041 down down correct
ADUS.US Addus HomeCare Corporation 20260706 0 105.16 106.49 104.06 105.73 188400 105.73 up down incorrect
ADV.US Advantage Solutions Inc 20260706 0 38.47 41.265 37.12 40.03 94400 40.03 up up correct
ADXN.US Addex Therapeutics Ltd 20260706 0 5.79 5.79 5.79 5.79 0 5.79
AEAEU.US AltEnergy Acquisition Corp. Unit 20260706 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260706 0 1 1.05 0.95 1.04 182600 1.04 up up correct
AEHR.US Aehr Test Systems 20260706 0 72.42 77.69 69.27 72.33 2134000 72.33 down down correct
AEI.US Alset EHome International Inc 20260706 0 1.33 1.4572 1.33 1.42 34142 1.42 up up correct
AEIS.US Advanced Energy Industries Inc 20260706 0 315.38 323.69 308.22 310.84 660600 310.84 down down correct
AEMD.US Aethlon Medical Inc 20260706 0 0.67 0.8 0.64 0.79 421400 0.79 up up correct
AEP.US American Electric Power Company Inc 20260706 0 137.89 138.46 135.23 135.98 7295000 135.98 down down correct
AEYE.US AudioEye Inc 20260706 0 6.52 7.39 6.36 7.24 298400 7.24 up up correct
AFBI.US Affinity Bancshares Inc 20260706 0 22.575 22.63 22.57 22.63 13700 22.63 up up correct
AFCG.US AFC Gamma Inc 20260706 0 3.14 3.17 3.02 3.02 69022 3.02 down down correct
AFIB.US Acutus Medical Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 8203 0.0001
AFRM.US Affirm Holdings Inc 20260706 0 84.99 86.32 83.53 85.78 3667000 85.78 up up correct
AFYA.US Afya Limited 20260706 0 15.19 15.245 14.725 14.87 172700 14.87 down down correct
AGEN.US Agenus Inc 20260706 0 3.5 3.55 3.41 3.41 547900 3.41 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260706 0 37.17 37.69 36.77 37.39 476100 37.39 up down incorrect
AGMH.US AGM Group Holdings Inc 20260706 0 1.22 1.22 1.17 1.19 25600 1.19 down down correct
AGNC.US AGNC Investment Corp 20260706 0 10.98 11.22 10.97 11.17 21105600 11.17 up up correct
AGNCM.US AGNC Investment Corp 20260706 0 24.79 24.905 24.73 24.905 27100 24.905 up up correct
AGNCN.US AGNC Investment Corp 20260706 0 25.39 25.5 25.38 25.46 34900 25.46 up up correct
AGNCO.US AGNC Investment Corp 20260706 0 25.14 25.3 25.14 25.3 50300 25.3 up up correct
AGNCP.US AGNC Investment Corp. 20260706 0 24.78 25 24.78 24.96 50054 24.96 up up correct
AGYS.US Agilysys Inc 20260706 0 109.9 112.05 107.23 111 226309 111 up up correct
AHCO.US AdaptHealth Corp 20260706 0 10.61 10.76 10.223 10.27 1207200 10.27 down down correct
AIHS.US Senmiao Technology Limited 20260706 0 1.35 1.35 1.34 1.34 1700 1.34 down down correct
AIP.US Arteris Inc. Common Stock 20260706 0 35.32 37.71 34.6 34.82 1092474 34.82 down up incorrect
AIRG.US Airgain Inc 20260706 0 6.22 6.405 6.07 6.22 37100 6.22
AIRS.US AirSculpt Technologies Inc. Common Stock 20260706 0 4.53 4.77 4.43 4.48 508100 4.48 down down correct
AIRT.US Air T Inc 20260706 0 29 34.4899 29 31.99 8034 31.99 up up correct
AIRTP.US Air T Inc 20260706 0 19.635 20.2 19.635 20.2 5600 20.2 up up correct
AKAM.US Akamai Technologies Inc 20260706 0 112.83 116.58 112.3 112.73 3017500 112.73 down down correct
AKBA.US Akebia Therapeutics Inc 20260706 0 1.245 1.33 1.234 1.3 6339400 1.3 up up correct
AKTS.US Akoustis Technologies Inc 20260706 0 31.75 32.38 25.84 26.56 886700 26.56 down down correct
AKTX.US Akari Therapeutics Plc 20260706 0 9.8 11.645 9.8 10.9 160000 10.9 up up correct
ALCO.US Alico Inc 20260706 0 41.49 42.1699 41.12 41.83 17280 41.83 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260706 0 2.25 2.36 2.209 2.28 1199800 2.28 up up correct
ALEC.US Alector Inc 20260706 0 2.06 2.065 1.925 1.94 588496 1.94 down down correct
ALF.US Alfi Inc 20260706 0 10.89 10.89 10.89 10.89 141 10.89
ALGM.US Allegro MicroSystems Inc 20260706 0 57.07 62 56 56.56 4571600 56.56 down down correct
ALGN.US Align Technology Inc 20260706 0 183.72 188.6 179.37 188.39 1104700 188.39 up up correct
ALGS.US Aligos Therapeutics Inc 20260706 0 5.65 6.06 5.44 5.85 3160300 5.85 up up correct
ALGT.US Allegiant Travel Company 20260706 0 120.47 122.56 114.63 115.62 508600 115.62 down down correct
ALHC.US Alignment Healthcare Inc 20260706 0 23.99 24.685 23.845 24.56 4743500 24.56 up up correct
ALKS.US Alkermes plc 20260706 0 54.03 55.37 53.41 55.14 1747200 55.14 up up correct
ALKT.US Alkami Technology Inc 20260706 0 18.77 19.16 18.53 18.95 1459981 18.95 up up correct
ALLO.US Allogene Therapeutics Inc 20260706 0 2.08 2.16 2.07 2.09 10911870 2.09 up up correct
ALLT.US Allot Ltd 20260706 0 8.41 8.72 8.4 8.58 242623 8.58 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260706 0 319.34 319.34 307.13 313.04 891800 313.04 down down correct
ALOT.US AstroNova Inc 20260706 0 28.55 28.6 28.49 28.5 178600 28.5 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260706 0 0.0001 0.0001 0.0001 0.0001 2391 0.0001
ALRM.US Alarm.com Holdings Inc 20260706 0 49.48 50.12 49.095 49.87 370000 49.87 up up correct
ALRS.US Alerus Financial Corporation 20260706 0 30.96 31.425 30.96 31.12 244726 31.12 up up correct
ALT.US Altimmune Inc 20260706 0 3.25 3.3 3.08 3.08 4348100 3.08 down down correct
ALTO.US Alto Ingredients Inc 20260706 0 5.61 5.91 5.5 5.72 1825044 5.72 up up correct
ALXO.US ALX Oncology Holdings Inc 20260706 0 2.06 2.27 2.026 2.19 1386799 2.19 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260706 0 1.14 1.16 1.1 1.16 71200 1.16 up up correct
AMAL.US Amalgamated Financial Corp 20260706 0 45.92 46.68 45.74 46.38 106300 46.38 up up correct
AMAT.US Applied Materials Inc 20260706 0 627.76 629 591.68 592.79 8622800 592.79 down down correct
AMBA.US Ambarella Inc 20260706 0 83.14 88.44 78.94 79.73 1889700 79.73 down down correct
AMCX.US AMC Networks Inc 20260706 0 10.27 10.49 10.14 10.14 404700 10.14 down up incorrect
AMD.US Advanced Micro Devices Inc 20260706 0 535.35 572.5 527 552.05 30684200 552.05 up down incorrect
AMGN.US Amgen Inc 20260706 0 371.7 373.98 359.47 366.44 2838000 366.44 down down correct
AMKR.US Amkor Technology Inc 20260706 0 72.46 73.24 69.65 69.88 5288700 69.88 down down correct
AMPG.US AmpliTech Group Inc 20260706 0 6.14 6.315 5.68 5.92 2304100 5.92 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260706 0 19.48 20.005 19.08 19.61 313781 19.61 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260706 0 8.705 9.26 8.6 8.91 1834700 8.91 up up correct
AMRN.US Amarin Corporation plc 20260706 0 16.37 16.46 15.635 15.73 87942 15.73 down down correct
AMSC.US American Superconductor Corporation 20260706 0 37.61 39.11 37.34 38.13 845900 38.13 up up correct
AMSF.US AMERISAFE Inc 20260706 0 34.77 34.81 34.26 34.65 134065 34.65 down down correct
AMST.US Amesite Inc 20260706 0 1.16 1.3 1.16 1.23 44200 1.23 up up correct
AMTB.US Amerant Bancorp Inc 20260706 0 25.51 26.1 25.23 26.05 279300 26.05 up up correct
AMTX.US Aemetis Inc 20260706 0 1.655 1.73 1.639 1.71 801600 1.71 up up correct
AMZN.US Amazon.com Inc 20260706 0 243.8 246.04 240.88 244.16 40044000 244.16 up up correct
ANAB.US AnaptysBio Inc 20260706 0 63.36 65.18 61.78 62.31 559600 62.31 down up incorrect
ANDE.US The Andersons Inc 20260706 0 65.89 67.76 65.85 67.51 272900 67.51 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260706 0 0.368 0.368 0.368 0.368 500 0.368
ANGI.US Angi Inc 20260706 0 6.04 6.34 5.93 6.24 580200 6.24 up up correct
ANGO.US AngioDynamics Inc 20260706 0 13.2 13.48 12.91 12.98 555700 12.98 down down correct
ANIK.US Anika Therapeutics Inc 20260706 0 15.3 16.28 15.17 16.03 58715 16.03 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260706 0 85.29 86.7209 82.209 85.05 362512 85.05 down down correct
ANIX.US Anixa Biosciences Inc 20260706 0 3.15 3.26 3.02 3.05 273900 3.05 down down correct
ANNX.US Annexon Inc 20260706 0 5.43 6.09 5.39 5.96 6778900 5.96 up up correct
ANY.US Sphere 3D Corp 20260706 0 2.46 2.6 2.45 2.59 91100 2.59 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260706 0 38.3 40.17 38.04 38.24 534400 38.24 down down correct
AOUT.US American Outdoor Brands Inc 20260706 0 13.546 14.8 13.39 14.28 325137 14.28 up down incorrect
APA.US APA Corporation 20260706 0 32.17 32.89 32.09 32.46 3865200 32.2331 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260706 0 15.5001 15.5001 10.2597 10.2597 1887 10.2597 down down correct
APEI.US American Public Education Inc 20260706 0 56.48 59.15 56.15 57.405 267355 57.405 up up correct
API.US Agora Inc 20260706 0 4 4.165 4 4.13 262183 4.13 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260706 0 3.3185 3.3185 3.3185 3.3185 0 3.3185
APM.US Aptorum Group Limited 20260706 0 0.0802 0.083 0.0802 0.0802 21316 0.8021
APOG.US Apogee Enterprises Inc 20260706 0 40.65 41.21 39.66 39.79 363100 39.5145 down down correct
APP.US AppLovin Corporation 20260706 0 514.85 545.35 513.404 543.79 5798800 543.79 up up correct
APPF.US AppFolio Inc 20260706 0 170.51 176.12 169.31 176.06 360100 176.06 up up correct
APPN.US Appian Corporation 20260706 0 24.38 24.78 23.66 24.38 468400 24.38
APPS.US Digital Turbine Inc 20260706 0 12.44 13.52 11.14 11.18 6293800 11.18 down down correct
APRE.US Aprea Therapeutics Inc 20260706 0 0.75 0.766 0.71 0.75 72500 0.75
APVO.US Aptevo Therapeutics Inc 20260706 0 4.67 4.67 4.47 4.47 5700 4.47 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260706 0 1.55 1.65 1.53 1.64 52109 1.64 up up correct
APYX.US Apyx Medical Corporation 20260706 0 4.32 4.54 4.25 4.49 88200 4.49 up up correct
AQB.US AquaBounty Technologies Inc 20260706 0 1 1.095 1 1.02 8800 1.02 up down incorrect
AQMS.US Aqua Metals Inc 20260706 0 2.93 2.97 2.83 2.83 41500 2.83 down up incorrect
AQST.US Aquestive Therapeutics Inc 20260706 0 4.19 4.29 4.175 4.24 1468600 4.24 up down incorrect
ARAY.US Accuray Incorporated 20260706 0 0.26 0.27 0.25 0.27 879400 0.27 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260706 0 0.7997 0.8529 0.7836 0.7864 1362181 0.7864 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260706 0 0.0323 0.0325 0.0301 0.0301 27009 0.0301 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260706 0 3.28 3.38 3.16 3.3 35000 3.3 up up correct
ARCB.US ArcBest Corporation 20260706 0 141.48 145.97 140.64 142.37 307100 142.37 up down incorrect
ARCC.US Ares Capital Corporation 20260706 0 18.73 18.89 18.53 18.56 4416200 18.56 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260706 0 7.24 7.66 7.13 7.35 549500 7.35 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 8000 0.0001
ARDX.US Ardelyx Inc 20260706 0 5.2 5.41 5.15 5.34 3613000 5.34 up up correct
AREC.US American Resources Corporation 20260706 0 1.98 2.03 1.9 1.93 2403300 1.93 down down correct
ARGX.US argenx SE 20260706 0 938.19 940.255 914.19 916.8 266500 916.8 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260706 0 8.6 8.62 7.93 8.15 1139700 8.15 down down correct
ARKO.US Arko Corp 20260706 0 8 8.08 7.88 7.95 567000 7.95 down down correct
ARKR.US Ark Restaurants Corp 20260706 0 5.85 5.85 5.85 5.85 2700 5.85
ARLP.US Alliance Resource Partners L.P 20260706 0 23.74 23.84 23.42 23.78 222700 23.78 up up correct
AROW.US Arrow Financial Corporation 20260706 0 41.22 41.87 40.76 41.29 102784 41.29 up up correct
ARQQ.US Arqit Quantum Inc 20260706 0 24.46 24.82 21.77 22.13 716800 22.13 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260706 0 0.0526 0.0526 0.0426 0.0442 18231 0.0442 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260706 0 25.84 26.17 25.25 26.07 1290400 26.07 up down incorrect
ARRY.US Array Technologies Inc 20260706 0 7.02 7.145 6.86 7.02 5285700 7.02
ARTL.US Artelo Biosciences Inc 20260706 0 1.11 1.12 1.08 1.09 114946 1.09 down down correct
ARTNA.US Artesian Resources Corporation 20260706 0 34.39 34.47 33.87 34.17 30590 34.17 down up incorrect
ARTW.US Art's 20260706 0 2.7 2.7099 2.6 2.61 17712 2.61 down up incorrect
ARVN.US Arvinas Inc 20260706 0 8.37 8.56 8.1 8.45 617100 8.45 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260706 0 84.59 87.83 83.13 86.55 2445800 86.55 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260706 0 20.74 20.74 20.74 20.74 0 20.74
ASLE.US AerSale Corporation 20260706 0 6.56 6.64 6.4805 6.53 338769 6.53 down down correct
ASMB.US Assembly Biosciences Inc 20260706 0 27.74 29 27.2 28.9 179400 28.9 up up correct
ASML.US ASML Holding N.V 20260706 0 1830 1868.6 1813.33 1825.07 1944969 1825.07 down down correct
ASO.US Academy Sports and Outdoors Inc 20260706 0 48.32 48.49 46.35 46.88 1441171 46.88 down down correct
ASPC.US Alpha Capital Acquisition Company 20260706 0 10.77 10.77 10.77 10.77 1100 10.77
ASPCU.US Alpha Capital Acquisition Company 20260706 0 10.81 10.81 10.81 10.81 0 10.81
ASPS.US Altisource Portfolio Solutions S.A 20260706 0 7.1 7.3808 6.902 7.17 29426 7.17 up down incorrect
ASPU.US Aspen Group Inc 20260706 0 0.2771 0.2975 0.2771 0.2975 3312 0.2975 up up correct
ASRV.US AmeriServ Financial Inc 20260706 0 3.9 3.9199 3.81 3.84 9634 3.84 down down correct
ASTC.US Astrotech Corporation 20260706 0 10.27 10.5 9.76 10.29 128202 10.29 up up correct
ASTE.US Astec Industries Inc 20260706 0 57.5 59.17 57.47 58.73 224900 58.73 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260706 0 3.77 3.88 3.74 3.77 777504 3.77
ASTLW.US Algoma Steel Group Inc. Warrant 20260706 0 0.1001 0.1001 0.1001 0.1001 0 0.1001
ASTS.US AST SpaceMobile Inc 20260706 0 86.285 88.25 80.11 80.64 12128600 80.64 down down correct
ASUR.US Asure Software Inc 20260706 0 8.22 8.67 8.05 8.42 179400 8.42 up up correct
ASYS.US Amtech Systems Inc 20260706 0 19.28 19.79 18.69 18.81 270700 18.81 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260706 0 5.07 5.45 4.82 4.96 11594400 4.96 down down correct
ATCX.US Atlas Technical Consultants Inc 20260706 0 3.6 3.71 3.54 3.55 11100 3.55 down down correct
ATEC.US Alphatec Holdings Inc 20260706 0 8.93 9.455 8.84 9.33 2727469 9.33 up up correct
ATER.US Aterian Inc 20260706 0 1.28 1.321 1.26 1.31 136800 1.31 up up correct
ATEX.US Anterix Inc 20260706 0 107.13 109.85 103.96 106.04 517615 106.04 down down correct
ATHE.US Alterity Therapeutics Limited 20260706 0 5.49 5.89 5.49 5.89 17900 5.89 up up correct
ATLC.US Atlanticus Holdings Corporation 20260706 0 97.15 99.41 94.05 95.83 178100 95.83 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260706 0 25.215 25.255 25.215 25.24 5500 24.8595 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260706 0 24.34 24.425 24.2 24.35 3600 24.35 up up correct
ATLO.US Ames National Corporation 20260706 0 29.38 29.52 28.85 29.04 53000 29.04 down down correct
ATMH.US All Things Mobile Analytic Inc 20260706 0 0.0528 0.057 0.0525 0.0569 3600 0.0569 up up correct
ATNI.US ATN International Inc 20260706 0 24.92 25.35 24.63 24.73 87000 24.73 down down correct
ATOM.US Atomera Incorporated 20260706 0 7.57 7.707 7.3 7.355 551000 7.355 down down correct
ATOS.US Atossa Therapeutics Inc 20260706 0 2.14 2.41 2.14 2.28 228476 2.28 up up correct
ATRA.US Atara Biotherapeutics Inc 20260706 0 11.67 11.86 10.745 10.88 80400 10.88 down down correct
ATRC.US AtriCure Inc 20260706 0 31.61 33.09 31.57 32.39 837100 32.39 up up correct
ATRO.US Astronics Corporation 20260706 0 71.89 73.19 70.85 71.79 858000 71.79 down down correct
ATXI.US Avenue Therapeutics Inc 20260706 0 0.33 0.33 0.2501 0.33 3181 0.33
AUB.US Atlantic Union Bankshares Corporation 20260706 0 42.14 42.54 42.07 42.2 834200 42.2 up up correct
AUBN.US Auburn National Bancorporation Inc 20260706 0 27.14 27.14 26.62 26.62 1300 26.62 down down correct
AUDC.US AudioCodes Ltd 20260706 0 9.72 9.89 9.66 9.68 99600 9.68 down down correct
AUID.US Ipsidy Inc. Common Stock 20260706 0 1.14 1.25 1.1 1.19 425056 1.19 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260706 0 15.82 15.95 15.37 15.49 1802200 15.49 down up incorrect
AUR.US Aurora Innovation Inc 20260706 0 6.63 6.985 6.57 6.79 19695500 6.79 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260706 0 7.74 7.87 7.06 7.09 678027 7.09 down up incorrect
AUROW.US Aurora Innovation Inc 20260706 0 0.4395 0.4395 0.3012 0.3501 59009 0.3501 down down correct
AUTL.US Autolus Therapeutics plc 20260706 0 1.58 1.655 1.575 1.63 1039035 1.63 up up correct
AUUD.US Auddia Inc 20260706 0 1.39 1.47 1.36 1.43 296400 1.43 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260706 0 9.09 9.7 9.05 9.53 3139500 9.53 up up correct
AVAV.US AeroVironment Inc 20260706 0 190.21 192 176.36 176.84 2392700 176.84 down down correct
AVGO.US Broadcom Inc 20260706 0 373.61 383.16 371.18 373.9 24544000 373.9 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260706 0 4.94 5.03 4.771 4.87 349900 4.87 down down correct
AVNW.US Aviat Networks Inc 20260706 0 21.21 22.03 21.04 21.07 105400 21.07 down down correct
AVO.US Mission Produce Inc 20260706 0 12.5 13.3 12.41 13.29 1915065 13.29 up up correct
AVPT.US Avepoint Inc 20260706 0 11.32 12.055 11.25 12.045 2049300 12.045 up up correct
AVT.US Avnet Inc 20260706 0 83.36 84.48 81.72 82.46 1003900 82.46 down down correct
AVTX.US Avalo Therapeutics Inc 20260706 0 19.2 20.35 19.12 19.96 1615200 19.96 up up correct
AVXL.US Anavex Life Sciences Corp 20260706 0 2.775 2.775 2.66 2.66 637000 2.66 down down correct
AWRE.US Aware Inc 20260706 0 1.34 1.44 1.34 1.44 20500 1.44 up up correct
AXGN.US AxoGen Inc 20260706 0 46.45 46.95 43.9 45.97 1631900 45.97 down down correct
AXON.US Axon Enterprise Inc 20260706 0 598.5 623.96 580.97 622.35 1185100 622.35 up up correct
AXSM.US Axsome Therapeutics Inc 20260706 0 245.4 251.25 239.02 242.6 842100 242.6 down down correct
AXTI.US AXT Inc 20260706 0 61.4 68.38 60.27 63.52 12035200 63.52 up up correct
AYTU.US Aytu Biopharma Inc 20260706 0 2.16 2.19 2.15 2.19 43500 2.19 up up correct
AZN.US AstraZeneca PLC 20260706 0 190.2 190.24 186.24 190.16 1872000 190.16 down down correct
BAC.US PQ 20260706 0 17.07 17.08 17.0022 17.05 111108 17.05 down down correct
BAND.US Bandwidth Inc 20260706 0 61.66 64.94 60.235 60.67 660080 60.67 down down correct
BANF.US BancFirst Corporation 20260706 0 114.31 114.76 112.81 114.3 170700 114.3 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260706 0 26.11 26.26 26.11 26.26 600 26.26 up up correct
BANR.US Banner Corporation 20260706 0 67.09 67.78 67.07 67.6 186600 67.6 up up correct
BANX.US StoneCastle Financial Corp 20260706 0 19.9 20 19.65 19.73 35000 19.5806 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260706 0 2.575 2.76 2.575 2.67 3600 2.67 up up correct
BATRA.US The Liberty Braves Group 20260706 0 57.32 57.32 56.13 56.52 55100 56.52 down down correct
BATRK.US The Liberty Braves Group 20260706 0 52.45 52.71 51.59 52 449300 52 down down correct
BBBY.US Bed Bath & Beyond Inc 20260706 0 5.82 5.87 5.5 5.56 2569500 5.56 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260706 0 11.28 11.6 11.17 11.2 436200 11.2 down down correct
BBGI.US Beasley Broadcast Group Inc 20260706 0 24.64 25.52 22.69 23.4 15900 23.4 down down correct
BBIG.US Vinco Ventures Inc 20260706 0 0.0051 0.0051 0.0051 0.0051 3321 0.0051
BBIO.US BridgeBio Pharma Inc 20260706 0 77.48 79.25 77.15 77.75 3137200 77.75 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260706 0 1.39 1.52 1.368 1.44 70900 1.44 up up correct
BBSI.US Barrett Business Services Inc 20260706 0 37.53 38 36.95 37.61 185938 37.61 up up correct
BCAB.US BioAtla Inc 20260706 0 4.5 4.73 4.24 4.58 136027 4.58 up up correct
BCBP.US BCB Bancorp Inc 20260706 0 10.28 10.39 10.27 10.31 123600 10.31 up up correct
BCDA.US BioCardia Inc 20260706 0 1.2 1.22 1.17 1.17 259900 1.17 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260706 0 1.3 1.69 1.15 1.3 105500 1.3
BCML.US BayCom Corp 20260706 0 33.31 33.78 33.2 33.36 36900 33.36 up up correct
BCOR.US Blucora Inc 20260706 0 23.03 23.5778 22.81 23.5778 1120 23.5778 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260706 0 17.62 17.62 17.62 17.62 603 17.62
BCPC.US Balchem Corporation 20260706 0 166.89 168.8 164.96 167.01 341400 167.01 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260706 0 9.8 10.25 9.71 10.17 4380000 10.17 up up correct
BCTX.US BriaCell Therapeutics Corp 20260706 0 3.36 3.7 3.35 3.5 359200 3.5 up up correct
BCYC.US Bicycle Therapeutics plc 20260706 0 4.43 4.43 4.27 4.35 234100 4.35 down down correct
BDSX.US Biodesix Inc 20260706 0 21.81 23.457 21.28 21.85 40000 21.85 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260706 0 2.01 2.07 1.93 1.97 1789700 1.97 down down correct
BEAM.US Beam Therapeutics Inc 20260706 0 34.82 37.3 33.73 35.32 2404200 35.32 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260706 0 0.727 0.727 0.672 0.691 474400 0.691 down down correct
BEATW.US Heartbeam Inc. Warrant 20260706 0 0.03 0.03 0.0299 0.0299 3393 0.0299 down down correct
BEEM.US Beam Global 20260706 0 1.289 1.34 1.28 1.29 413100 1.29 up up correct
BELFA.US Bel Fuse Inc 20260706 0 232.08 246.55 232.08 237 113700 236.9395 up up correct
BELFB.US Bel Fuse Inc 20260706 0 267.26 288.13 267.26 277.45 459500 277.3805 up up correct
BFC.US Bank First Corporation 20260706 0 152.73 153.56 148.8 151.31 115400 151.31 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260706 0 1.04 1.18 1.03 1.16 997000 1.16 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260706 0 0.0357 0.036 0.035 0.035 23560 0.035 down down correct
BFST.US Business First Bancshares Inc 20260706 0 30.55 31.27 30.455 30.89 216100 30.89 up up correct
BHF.US Brighthouse Financial Inc 20260706 0 64.03 64.965 64.03 64.88 564700 64.88 up down incorrect
BHFAL.US Brighthouse Financial Inc 20260706 0 15.61 15.84 15.6 15.73 29800 15.73 up down incorrect
BHFAM.US Brighthouse Financial Inc 20260706 0 10.6 10.72 10.57 10.67 9000 10.67 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260706 0 12.15 12.15 12.06 12.115 25400 12.115 down down correct
BHFAO.US Brighthouse Financial Inc 20260706 0 15.05 15.24 15.05 15.18 10400 15.18 up up correct
BHFAP.US Brighthouse Financial Inc 20260706 0 14.821 14.87 14.75 14.8 20200 14.8 down down correct
BIDU.US Baidu Inc 20260706 0 113 114.87 112.64 114.39 1585600 114.39 up up correct
BIIB.US Biogen Inc 20260706 0 215.95 215.95 208.27 208.46 1218400 208.46 down down correct
BILI.US Bilibili Inc 20260706 0 17.698 18.04 17.64 17.9 2213000 17.9 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260706 0 0.322 0.37 0.322 0.359 165400 0.359 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260706 0 3.81 3.84 3.68 3.74 436419 3.74 down down correct
BIVI.US BioVie Inc 20260706 0 1.99 2.2 1.92 2.1 162485 2.1 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260706 0 1.24 2.09 1.095 1.16 27566800 1.16 down down correct
BJRI.US BJ's Restaurants Inc 20260706 0 59.32 59.58 58.47 59.19 326200 59.19 down down correct
BKNG.US Booking Holdings Inc 20260706 0 185.49 186.89 180.57 181.03 7362100 181.03 down down correct
BKR.US Baker Hughes Company 20260706 0 53.24 54.38 53 53.25 15985900 53.25 up up correct
BKSC.US Bank of South Carolina Corporation 20260706 0 16.6 16.9 16.6 16.78 2245 16.53 up up correct
BKYI.US BIO 20260706 0 4.3 4.3 4.11 4.11 4900 4.11 down up incorrect
BL.US BlackLine Inc 20260706 0 29.13 29.88 28.64 29.1 743600 29.1 down up incorrect
BLBD.US Blue Bird Corporation 20260706 0 76.86 78.533 75.64 77.95 295200 77.95 up up correct
BLDP.US Ballard Power Systems Inc 20260706 0 3.53 3.57 3.38 3.46 6920900 3.46 down down correct
BLFS.US BioLife Solutions Inc 20260706 0 28.14 28.36 27.44 27.79 550800 27.79 down down correct
BLIN.US Bridgeline Digital Inc 20260706 0 1.22 1.4213 1.214 1.36 788984 1.36 up up correct
BLKB.US Blackbaud Inc 20260706 0 29.5 29.82 28.78 29.27 534100 29.27 down down correct
BLMN.US Bloomin' Brands Inc 20260706 0 8.69 8.73 7.83 8.04 2787100 8.04 down down correct
BLNK.US Blink Charging Co 20260706 0 0.62 0.6449 0.62 0.6251 594851 0.6251 up up correct
BLRX.US BioLineRx Ltd 20260706 0 3.25 3.28 3.15 3.157 13484 3.157 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260706 0 15.375 16.31 15.179 15.3 2212737 15.3 down down correct
BMBL.US Bumble Inc 20260706 0 3.29 3.29 3.11 3.17 1876512 3.17 down down correct
BMEA.US Biomea Fusion Inc 20260706 0 1.44 1.46 1.36 1.38 845078 1.38 down down correct
BMRA.US Biomerica Inc 20260706 0 1.74 1.74 1.7 1.73 7400 1.73 down down correct
BMRC.US Bank of Marin Bancorp 20260706 0 28.36 28.64 27.16 28.5 224000 28.5 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260706 0 58.72 58.84 57.55 58.79 1789100 58.79 up up correct
BNGO.US Bionano Genomics Inc 20260706 0 1.13 1.17 1.13 1.16 95500 1.16 up up correct
BNR.US Burning Rock Biotech Limited 20260706 0 9.7 10.45 9.36 10.33 9300 10.33 up down incorrect
BNTC.US Benitec Biopharma Inc 20260706 0 12.98 13.84 12.32 13.2 152600 13.2 up down incorrect
BNTX.US BioNTech SE 20260706 0 95.225 95.89 93.83 93.93 784900 93.93 down down correct
BOKF.US BOK Financial Corporation 20260706 0 139.02 140.49 138.98 140.12 196700 140.12 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260706 0 3.94 4.245 3.8 4.01 26930 4.01 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260706 0 1.18 1.235 1.14 1.18 3100 1.18
BOOM.US DMC Global Inc 20260706 0 6.12 6.35 6.03 6.34 203100 6.34 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260706 0 4.29 4.38 4.21 4.38 55300 4.38 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260706 0 25.73 26.06 25.21 25.44 19000 25.44 down down correct
BOXL.US Boxlight Corporation 20260706 0 4.93 5.18 4.7 5.05 31358 5.05 up up correct
BPOP.US Popular Inc 20260706 0 167.38 168.8 166.94 168.69 365900 168.69 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260706 0 25.18 25.19 25.18 25.19 501 25.0625 up up correct
BPRN.US The Bank of Princeton 20260706 0 39.2 39.475 37.92 38.08 11700 38.08 down down correct
BPTH.US Bio 20260706 0 0.05 0.05 0.04 0.05 1600 0.05
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260706 0 15.8 15.96 15.8 15.93 10200 15.93 up up correct
BPYPN.US Brookfield Property Partners L.P 20260706 0 13.45 13.64 13.45 13.64 9000 13.64 up up correct
BPYPO.US Brookfield Property Partners L.P 20260706 0 15 15.1 15 15.08 10400 15.08 up up correct
BPYPP.US Brookfield Property Partners L.P 20260706 0 15.28 15.57 15.22 15.32 15182 15.32 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260706 0 1.76 1.81 1.75 1.81 20917 1.81 up up correct
BRID.US Bridgford Foods Corporation 20260706 0 6.58 6.9 6.45 6.62 7500 6.62 up up correct
BRKR.US Bruker Corporation 20260706 0 61.7 61.94 59.83 61.34 2445400 61.34 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260706 0 1.15 1.15 1.115 1.13 18300 1.13 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260706 0 0.3944 0.408 0.3859 0.3958 511120 0.3958 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260706 0 23.36 24.4 23.269 24.15 1919000 24.15 up up correct
BSBK.US Bogota Financial Corp 20260706 0 9.06 9.06 9.03 9.03 10514 9.03 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260706 0 20.36 20.6 19.58 19.69 90123 19.69 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260706 0 0.001 0.001 0.001 0.001 1685100 0.001
BSRR.US Sierra Bancorp 20260706 0 41.12 41.52 40.48 40.86 41600 40.86 down down correct
BSVN.US Bank7 Corp 20260706 0 49.2 51.41 49.2 50.98 17300 50.98 up up correct
BSY.US Bentley Systems Incorporated 20260706 0 31.79 32.8 31.405 32.6 3125500 32.6 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20260706 0 1.35 1.35 1.1 1.1 4085600 1.1 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20260706 0 1.07 1.13 1.05 1.07 69781 1.07
BTBDW.US BT Brands Inc. Warrant 20260706 0 0.0391 0.0405 0.0391 0.0405 594 0.0405 up up correct
BTBT.US Bit Digital Inc 20260706 0 1.69 1.81 1.675 1.74 24159500 1.74 up up correct
BTCS.US BTCS Inc. Common Stock 20260706 0 1.12 1.2 1.12 1.15 808600 1.15 up up correct
BTCY.US Biotricity Inc. Common Stock 20260706 0 0.134 0.14 0.125 0.125 963 0.125 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260706 0 8.65 8.815 8.59 8.69 518300 8.636 up up correct
BUSE.US First Busey Corporation 20260706 0 29.77 29.86 29.35 29.49 631598 29.2306 down down correct
BVS.US Bioventus Inc 20260706 0 10.55 11.965 10.49 11.78 1536600 11.78 up up correct
BWAY.US BrainsWay Ltd 20260706 0 15.51 16.26 15.475 16.02 140200 16.02 up up correct
BWB.US Bridgewater Bancshares Inc 20260706 0 21.46 21.8 21.22 21.58 182100 21.58 up up correct
BWEN.US Broadwind Inc 20260706 0 4.6 5.01 4.5891 4.77 302748 4.77 up up correct
BWFG.US Bankwell Financial Group Inc 20260706 0 58.64 59.6 57.95 58.44 63346 58.44 down down correct
BWMN.US Bowman Consulting Group Ltd 20260706 0 28.76 29.7127 28.69 29.44 74465 29.44 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260706 0 18.86 18.86 18.19 18.44 106700 18.44 down down correct
BYFC.US Broadway Financial Corporation 20260706 0 9.66 9.66 9.59 9.66 1200 9.66
BYND.US Beyond Meat Inc 20260706 0 0.714 0.755 0.703 0.734 29615900 0.734 up up correct
BYRN.US Byrna Technologies Inc 20260706 0 6.96 7.19 6.81 7.08 497600 7.08 up up correct
BYSI.US BeyondSpring Inc 20260706 0 1.78 1.88 1.72 1.79 22200 1.79 up up correct
BZ.US Kanzhun Ltd ADR 20260706 0 13.23 13.69 13.185 13.67 3859700 13.67 up up correct
BZUN.US Baozun Inc 20260706 0 2.77 2.88 2.77 2.79 169200 2.79 up up correct
CAAS.US China Automotive Systems Inc 20260706 0 4.5 4.5 4.42 4.45 2700 4.45 down down correct
CABA.US Cabaletta Bio Inc 20260706 0 3.22 3.332 2.98 3.01 7799400 3.01 down up incorrect
CAC.US Camden National Corporation 20260706 0 54.31 55.7 54.09 54.86 78600 54.432 up up correct
CACC.US Credit Acceptance Corporation 20260706 0 657.22 668.86 655 657.2 162400 657.2 down down correct
CADCX.US CADCX 20260706 0 23.63 23.63 23.63 23.63 0 23.63
CADEX.US CADEX 20260706 0 23.72 23.72 23.72 23.72 0 23.72
CADFX.US CION Ares Diversified Credit Fund W 20260706 0 23.97 23.97 23.97 23.97 0 23.97
CADL.US Candel Therapeutics Inc. Common Stock 20260706 0 9.88 10.45 9.85 10.03 1075497 10.03 up up correct
CADSX.US CADSX 20260706 0 23.83 23.83 23.83 23.83 0 23.83
CADUX.US CADUX 20260706 0 23.93 23.93 23.93 23.93 0 23.93
CADWX.US CADWX 20260706 0 23.78 23.78 23.78 23.78 0 23.78
CAKE.US The Cheesecake Factory Incorporated 20260706 0 79.1 79.23 76.46 76.89 1299800 76.89 down down correct
CALA.US Calithera Biosciences Inc 20260706 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
CALM.US Cal 20260706 0 83.97 85.72 82.57 85.19 751400 85.19 up up correct
CAMP.US CalAmp Corp 20260706 0 4.42 4.42 4.09 4.28 163000 4.28 down down correct
CAMT.US Camtek Ltd 20260706 0 147.56 148.22 140.16 141.84 427800 141.84 down down correct
CAN.US Canaan Inc 20260706 0 0.2881 0.2929 0.2803 0.29 5651456 0.29 up up correct
CAPR.US Capricor Therapeutics Inc 20260706 0 23.57 23.85 21.65 22.43 2126800 22.43 down down correct
CAR.US Avis Budget Group Inc 20260706 0 161.99 164.2 154.69 158.4 568400 158.4 down down correct
CARE.US Carter Bankshares Inc 20260706 0 33.12 33.46 32.76 33.2 379700 33.2 up up correct
CARG.US CarGurus Inc 20260706 0 35.85 36.24 35.5 35.66 1188800 35.66 down down correct
CARV.US Carver Bancorp Inc 20260706 0 1.33 1.52 1.33 1.5 2277 1.5 up up correct
CASH.US Meta Financial Group Inc 20260706 0 88.72 90.07 88.15 90 141400 90 up up correct
CASS.US Cass Information Systems Inc 20260706 0 52.51 53.06 51.34 52.25 55200 52.25 down down correct
CASY.US Casey's General Stores Inc 20260706 0 800 810 792.88 807.18 518900 807.18 up up correct
CATY.US Cathay General Bancorp 20260706 0 62.31 62.99 61.9 62.55 325900 62.55 up up correct
CBAN.US Colony Bankcorp Inc 20260706 0 20.25 20.61 20.14 20.41 382900 20.41 up up correct
CBAT.US CBAK Energy Technology Inc 20260706 0 0.59 0.61 0.46 0.55 524300 0.55 down down correct
CBFV.US CB Financial Services Inc 20260706 0 38.86 38.86 38.05 38.05 3123 38.05 down down correct
CBIO.US Catalyst Biosciences Inc 20260706 0 17 17.58 16.36 16.96 204100 16.96 down down correct
CBNK.US Capital Bancorp Inc 20260706 0 35.57 36.16 35.41 35.48 38700 35.48 down down correct
CBOE.US Cboe Global Markets Inc 20260706 0 249.31 253.21 242.02 245.08 1317500 245.08 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260706 0 53.5 54.35 50.52 50.57 926900 50.3224 down down correct
CBSH.US Commerce Bancshares Inc 20260706 0 58.33 58.93 58.2 58.74 943500 58.74 up up correct
CCAP.US Crescent Capital BDC Inc 20260706 0 11.15 11.2402 11 11 267414 11 down down correct
CCB.US Coastal Financial Corporation 20260706 0 78.06 79.16 76.73 78.93 102996 78.93 up up correct
CCBG.US Capital City Bank Group Inc 20260706 0 49.7 50.6 49.31 49.52 66951 49.52 down down correct
CCCC.US C4 Therapeutics Inc 20260706 0 4.29 4.4 4.105 4.14 1904400 4.14 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260706 0 25.72 25.931 25.51 25.62 115300 25.4258 down down correct
CCEL.US Cryo 20260706 0 3.3 3.61 3.21 3.61 11058 3.61 up up correct
CCEP.US Coca 20260706 0 106.21 107.23 105.45 106.97 2020500 106.97 up down incorrect
CCLFX.US CCLFX 20260706 0 10.25 10.25 10.25 10.25 0 10.25
CCNE.US CNB Financial Corporation 20260706 0 33.75 34.375 33.48 33.74 121681 33.74 down down correct
CCNEP.US CNB Financial Corporation 20260706 0 24.84 24.895 24.84 24.895 1300 24.895 up up correct
CCOI.US Cogent Communications Holdings Inc 20260706 0 13.2 13.48 12.12 12.19 1424500 12.19 down down correct
CCRN.US Cross Country Healthcare Inc 20260706 0 13.22 13.22 13.2 13.2 469800 13.2 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260706 0 38.02 38.645 37.06 37.15 147500 37.15 down down correct
CCXI.US ChemoCentryx Inc 20260706 0 18.91 19.69 17.1 17.22 8342900 17.22 down down correct
CD.US Chindata Group Holdings Limited 20260706 0 4.24 4.48 4.13 4.29 211400 4.29 up up correct
CDLX.US Cardlytics Inc 20260706 0 4.36 4.548 4.25 4.37 58900 4.37 up up correct
CDNA.US CareDx Inc 20260706 0 29.15 29.876 28.98 29.06 723600 29.06 down down correct
CDNS.US Cadence Design Systems Inc 20260706 0 369.6 377.87 367.55 375.77 1871500 375.77 up down incorrect
CDW.US CDW Corporation 20260706 0 133.01 136.96 131.42 134.19 1568500 134.19 up up correct
CDXS.US Codexis Inc 20260706 0 2.47 2.7 2.45 2.66 810600 2.66 up up correct
CDZI.US Cadiz Inc 20260706 0 4.24 4.375 4.2 4.28 461001 4.28 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260706 0 22.65 22.65 22.05 22.434 2500 22.434 down down correct
CEDAX.US CEDAX 20260706 0 21.54 21.54 21.54 21.54 0 21.54
CEDIX.US Destra International & Event 20260706 0 21.57 21.57 21.57 21.57 0 21.57
CEDTX.US CEDTX 20260706 0 21.4 21.4 21.4 21.4 0 21.4
CELC.US Celcuity Inc 20260706 0 107.91 111.04 106.2 108.58 1137700 108.58 up up correct
CELH.US Celsius Holdings Inc 20260706 0 33.51 34.19 32.56 33.04 9298900 33.04 down down correct
CELU.US Celularity Inc 20260706 0 0.63 0.86 0.63 0.8 970643 0.8 up up correct
CELUW.US Celularity Inc 20260706 0 0.0022 0.005 0.0011 0.005 449557 0.005 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260706 0 0.024 0.0313 0.0213 0.0254 46590 0.0254 up up correct
CENT.US Central Garden & Pet Company 20260706 0 44.02 44.42 42.595 42.83 76884 42.83 down up incorrect
CENTA.US Central Garden & Pet Company 20260706 0 38.46 39 37.21 37.43 416700 37.43 down up incorrect
CENX.US Century Aluminum Company 20260706 0 45.14 47 44.78 46.68 2170400 46.68 up down incorrect
CERS.US Cerus Corporation 20260706 0 3.18 3.47 3.14 3.28 4682400 3.28 up up correct
CERT.US Certara Inc 20260706 0 6.92 7.275 6.785 7.13 6480000 7.13 up up correct
CETX.US Cemtrex Inc 20260706 0 2.81 3.0688 2.65 2.75 557359 2.75 down down correct
CEVA.US CEVA Inc 20260706 0 43.42 46.57 43.11 44.64 891300 44.64 up up correct
CFBK.US CF Bankshares Inc 20260706 0 32.11 32.33 31.41 31.51 116100 31.4207 down down correct
CFFI.US C&F Financial Corporation 20260706 0 80.79 80.79 80.79 80.79 3174 80.79
CFFN.US Capitol Federal Financial Inc 20260706 0 8.4 8.53 8.36 8.46 619300 8.46 up up correct
CG.US The Carlyle Group Inc 20260706 0 43.15 44.83 42.96 44.04 3155000 44.04 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260706 0 16.43 16.64 16.38 16.63 16700 16.63 up down incorrect
CGBD.US TCG BDC Inc 20260706 0 10.9 10.96 10.52 10.53 515300 10.53 down down correct
CGC.US Canopy Growth Corporation 20260706 0 0.992 1.03 0.96 0.96 5905000 0.96 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260706 0 22.27 22.27 22.27 22.27 0 22.27
CGEM.US Cullinan Oncology Inc 20260706 0 17.53 18.2 17.35 17.81 771700 17.81 up down incorrect
CGEN.US Compugen Ltd 20260706 0 2.32 2.3786 2.2901 2.36 331204 2.36 up up correct
CGNT.US Cognyte Software Ltd 20260706 0 8.9 9.37 8.895 9.31 879811 9.31 up up correct
CGNX.US Cognex Corporation 20260706 0 68.77 71.73 68.3 69.49 2023700 69.49 up up correct
CGO.US Calamos Global Total Return Fund 20260706 0 13.6 13.65 13.51 13.62 32500 13.5284 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260706 0 1.14 1.175 1.06 1.07 2649500 1.07 down down correct
CHCI.US Comstock Holding Companies Inc 20260706 0 16.19 16.85 15.61 16.25 30600 16.25 up up correct
CHCO.US City Holding Company 20260706 0 134.31 135.91 131.94 134.93 92700 134.0551 up down incorrect
CHDN.US Churchill Downs Incorporated 20260706 0 90.66 90.66 88.12 89.24 1102400 89.24 down down correct
CHEF.US The Chefs' Warehouse Inc 20260706 0 96.16 97.06 94.49 94.99 343600 94.99 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260706 0 13.15 13.23 13.09 13.1 176700 13.0061 down down correct
CHKP.US Check Point Software Technologies Ltd 20260706 0 136.58 139.93 135.03 138.87 1012500 138.87 up up correct
CHMG.US Chemung Financial Corporation 20260706 0 74 75.4 73.3 74.73 40000 74.73 up up correct
CHNR.US China Natural Resources Inc 20260706 0 3.99 3.99 3.78 3.84 1600 3.84 down down correct
CHRS.US Coherus BioSciences Inc 20260706 0 1.44 1.6 1.425 1.56 1535300 1.56 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260706 0 191.17 192.29 186.75 188.57 1129500 188.57 down down correct
CHSCL.US CHS Inc 20260706 0 25.33 25.44 25.29 25.36 23600 25.36 up up correct
CHSCM.US CHS Inc 20260706 0 24.38 24.5 24.33 24.42 23100 24.42 up up correct
CHSCN.US CHS Inc 20260706 0 24.8 24.9 24.75 24.8 29700 24.8
CHSCO.US CHS Inc 20260706 0 25.85 25.94 25.75 25.85 45000 25.85
CHSCP.US CHS Inc 20260706 0 26.89 26.94 26.84 26.88 10700 26.88 down down correct
CHTR.US Charter Communications Inc 20260706 0 137.84 138.51 132.62 135.44 2504800 135.44 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260706 0 8.78 8.87 8.78 8.82 200000 8.76 up up correct
CHY.US Calamos Convertible and High Income Fund 20260706 0 13.51 13.63 13.47 13.5 103900 13.4013 down down correct
CIFR.US Cipher Mining Inc 20260706 0 21.455 22.6 21.05 21.73 28330540 21.73 up up correct
CIGI.US Colliers International Group Inc 20260706 0 98.7 99.24 97.01 98.84 228100 98.84 up up correct
CINF.US Cincinnati Financial Corporation 20260706 0 190.55 192.06 189.11 189.59 730700 189.59 down up incorrect
CIVB.US Civista Bancshares Inc 20260706 0 28.46 29.19 27.92 27.93 121600 27.93 down up incorrect
CIZN.US Citizens Holding Company 20260706 0 9.63 9.63 9.63 9.63 0 9.63
CLAR.US Clarus Corporation 20260706 0 3.15 3.23 3.13 3.16 99500 3.16 up up correct
CLBK.US Columbia Financial Inc 20260706 0 21.12 21.56 21.12 21.41 403279 9.7318 up up correct
CLBT.US Cellebrite DI 20260706 0 15.495 16.635 15.45 16.61 2325300 16.61 up up correct
CLDX.US Celldex Therapeutics Inc 20260706 0 38.2 38.5 37.26 37.95 470300 37.95 down down correct
CLFD.US Clearfield Inc 20260706 0 34.11 35.88 34.1 34.96 170100 34.96 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260706 0 0.348 0.43 0.348 0.428 97300 0.428 up up correct
CLIR.US ClearSign Technologies Corporation 20260706 0 4.03 4.1 3.95 4.1 10100 4.1 up up correct
CLLS.US Cellectis S.A 20260706 0 3.3 3.3 3.22 3.29 11500 3.29 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260706 0 35.84 37.42 35.84 36.87 537100 36.87 up up correct
CLNE.US Clean Energy Fuels Corp 20260706 0 2.03 2.15 2.03 2.13 2027300 2.13 up up correct
CLNN.US Clene Inc 20260706 0 6.07 6.23 5.96 6.01 40800 6.01 down down correct
CLOV.US Clover Health Investments Corp 20260706 0 5.26 5.34 5.0218 5.06 7259711 5.06 down down correct
CLPS.US CLPS Incorporation 20260706 0 0.905 0.936 0.86 0.86 8100 0.86 down down correct
CLPT.US ClearPoint Neuro Inc 20260706 0 18.9 18.9 17.83 18 551000 18 down down correct
CLRB.US Cellectar Biosciences Inc 20260706 0 2.8 2.855 2.66 2.77 30988 2.77 down down correct
CLRO.US ClearOne Inc 20260706 0 6.44 7.93 5.76 7 7366500 7 up up correct
CLSK.US CleanSpark Inc 20260706 0 13.01 13.965 13 13.51 16755900 13.51 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260706 0 16.5 16.57 16.49 16.51 1800 16.51 up up correct
CLVR.US Clever Leaves Holdings Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260706 0 1.72 1.72 1.5 1.69 134546 1.69 down down correct
CMCO.US Columbus McKinnon Corporation 20260706 0 13.63 14.07 13.51 14 601700 14 up down incorrect
CMCSA.US Comcast Corporation 20260706 0 23.77 23.97 23.22 23.38 42491900 23.38 down down correct
CMCT.US CIM Commercial Trust Corporation 20260706 0 3.5 3.71 3.4 3.54 7600 3.54 up up correct
CME.US CME Group Inc 20260706 0 235.86 236.88 231.3 234.76 3042200 234.76 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260706 0 2.25 2.46 2.14 2.4 350700 2.4 up down incorrect
CMPR.US Cimpress plc 20260706 0 97.62 99.65 94.05 94.17 195900 94.17 down down correct
CMPS.US COMPASS Pathways plc 20260706 0 13.72 14.15 12.83 12.84 3202169 12.84 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260706 0 2.27 2.3 2.2 2.29 2481789 2.29 up up correct
CMTL.US Comtech Telecommunications Corp 20260706 0 1.95 2.05 1.89 1.96 371600 1.96 up up correct
CNDT.US Conduent Incorporated 20260706 0 1.5 1.595 1.47 1.53 898600 1.53 up up correct
CNET.US ZW Data Action Technologies Inc 20260706 0 1.09 1.09 1.03 1.04 12900 1.04 down down correct
CNEY.US CN Energy Group. Inc 20260706 0 0.453 0.525 0.425 0.525 233100 0.525 up up correct
CNOB.US ConnectOne Bancorp Inc 20260706 0 32.54 32.98 32.37 32.72 346000 32.72 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260706 0 24.95 24.99 24.9 24.99 6400 24.99 up up correct
CNRLX.US CNRLX 20260706 0 16.79 16.79 16.79 16.79 0 16.79
CNROX.US CNROX 20260706 0 4.34 4.34 4.34 4.34 0 4.34
CNSP.US CNS Pharmaceuticals Inc 20260706 0 5.07 5.07 4.9 4.98 11500 4.98 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260706 0 2.45 2.46 2.3 2.36 366096 2.36 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260706 0 0.647 0.676 0.63 0.638 1509100 0.638 down down correct
CNTY.US Century Casinos Inc 20260706 0 1.28 1.34 1.2601 1.34 106616 1.34 up up correct
CNXC.US Concentrix Corporation 20260706 0 23.38 24.67 23.28 23.42 2166800 23.0357 up up correct
CNXN.US PC Connection Inc 20260706 0 72.01 73.55 71.6 73.48 147300 73.48 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260706 0 66.11 68.945 66.03 66.78 1081900 66.78 up up correct
COCP.US Cocrystal Pharma Inc 20260706 0 1.04 1.05 1.02 1.04 14600 1.04
CODA.US Coda Octopus Group Inc 20260706 0 9.32 9.7 9.32 9.67 86800 9.67 up up correct
CODX.US Co 20260706 0 3.03 3.0899 2.7 2.73 526956 2.73 down down correct
COF.US PN 20260706 0 15.74 15.75 15.68 15.69 22968 15.69 down down correct
COFS.US ChoiceOne Financial Services Inc 20260706 0 33.95 34.2118 33.075 33.36 79631 33.36 down down correct
COGT.US Cogent Biosciences Inc 20260706 0 38.87 39.62 38.0975 39.44 1767729 39.44 up up correct
COHR.US Coherent Inc 20260706 0 333.19 352.2 331 335.7 3258300 335.7 up up correct
COHU.US Cohu Inc 20260706 0 60.81 63.08 58.49 58.7 1197100 58.7 down down correct
COIN.US Coinbase Global Inc 20260706 0 161.37 171.67 160.1 168.87 6492800 168.87 up up correct
COKE.US Coca 20260706 0 194.51 194.51 186.5 187.88 503300 187.6168 down down correct
COLB.US Columbia Banking System Inc 20260706 0 31.73 32.25 31.65 32.24 2634800 32.24 up up correct
COLL.US Collegium Pharmaceutical Inc 20260706 0 37.27 38.26 36.6 37.47 646719 37.47 up up correct
COLM.US Columbia Sportswear Company 20260706 0 63.36 63.7 61.57 63.3 442400 63.3 down down correct
COMS.US COMSovereign Holding Corp 20260706 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260706 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260706 0 6.21 6.97 6.16 6.79 91400 6.79 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20260706 0 90.29 92.83 89.73 91.61 1171700 91.61 up up correct
COST.US Costco Wholesale Corporation 20260706 0 949.1 955.5 941.4 950.25 2327543 948.7416 up up correct
CPHC.US Canterbury Park Holding Corporation 20260706 0 16.09 16.35 15.96 15.96 4300 15.96 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260706 0 6.3 6.75 6.04 6.16 46871 4.8613 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260706 0 0.089 0.099 0.088 0.092 8699660 0.92 up up correct
CPRDX.US CPRDX 20260706 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260706 0 11.28 11.28 11.28 11.28 0 11.28
CPRSX.US CPRSX 20260706 0 11.28 11.28 11.28 11.28 0 11.28
CPRT.US Copart Inc 20260706 0 29.98 30.44 28.84 29.24 13060700 29.24 down down correct
CPRTX.US CPRTX 20260706 0 11.27 11.27 11.27 11.27 0 11.27
CPRX.US Catalyst Pharmaceuticals Inc 20260706 0 31.45 31.5 31.45 31.5 923752 31.5 up up correct
CPSH.US CPS Technologies Corporation 20260706 0 5.06 5.29 4.95 5.17 406100 5.17 up up correct
CPSS.US Consumer Portfolio Services Inc 20260706 0 9.6 9.6 8.91 9.3 36100 9.3 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260706 0 13.01 13.42 13.01 13.22 111100 13.0783 up up correct
CRAI.US CRA International Inc 20260706 0 146.36 150.88 144.16 149.95 136800 149.95 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260706 0 9.35 9.41 8.95 9 263600 9 down up incorrect
CRBU.US Caribou Biosciences Inc 20260706 0 1.83 1.85 1.8 1.83 1092049 1.83
CRCT.US Cricut Inc 20260706 0 4.44 4.49 4.42 4.42 578931 4.32 down up incorrect
CRDF.US Cardiff Oncology Inc 20260706 0 1.29 1.37 1.24 1.3 1295100 1.3 up down incorrect
CRDFX.US CRDFX 20260706 0 22.27 22.27 22.27 22.27 0 22.27
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260706 0 22.26 22.26 22.26 22.26 0 22.26
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260706 0 1.07 1.105 1.055 1.07 532500 1.07
CRDLX.US CRDLX 20260706 0 22.26 22.26 22.26 22.26 0 22.26
CRDTX.US Griffin Inst Access Credit Fund CL A 20260706 0 22.27 22.27 22.27 22.27 0 22.27
CREDX.US CREDX 20260706 0 7.99 7.99 7.99 7.99 0 7.99
CREG.US China Recycling Energy Corporation 20260706 0 2 2.13 1.98 2.12 69900 2.12 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260706 0 11.03 11.27 10.9 11.12 368000 11.12 up down incorrect
CREX.US Creative Realities Inc 20260706 0 4.1 4.38 4.09 4.14 98500 4.14 up down incorrect
CRIS.US Curis Inc 20260706 0 6.53 6.74 5.83 5.94 160400 5.94 down down correct
CRKN.US Crown ElectroKinetics Corp 20260706 0 0.026 0.026 0.026 0.026 0 0.026
CRMD.US CorMedix Inc 20260706 0 8.73 8.89 8.54 8.79 1180900 8.79 up up correct
CRMT.US America's Car 20260706 0 2.65 3 2.56 2.97 375900 2.97 up up correct
CRNC.US Cerence Inc 20260706 0 10.63 11.3 10.47 10.98 567300 10.98 up up correct
CRNT.US Ceragon Networks Ltd 20260706 0 2.37 2.54 2.37 2.44 392200 2.44 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260706 0 42.03 44.11 41.39 42.03 5423500 42.03
CRON.US Cronos Group Inc 20260706 0 2.85 2.875 2.75 2.76 815800 2.76 down down correct
CROX.US Crocs Inc 20260706 0 126.92 126.92 121.77 125.78 869200 125.78 down down correct
CRSP.US CRISPR Therapeutics AG 20260706 0 59.38 63.45 58.5 61.89 2051000 61.89 up up correct
CRSR.US Corsair Gaming Inc 20260706 0 8.99 9.47 8.915 9.07 1538500 9.07 up up correct
CRTO.US Criteo S.A 20260706 0 19 25.29 19 23.17 2681500 23.17 up up correct
CRUS.US Cirrus Logic Inc 20260706 0 147.8 150.93 147.12 148.83 470400 148.83 up up correct
CRVL.US CorVel Corporation 20260706 0 63.96 64.18 62.97 63.89 173700 63.89 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260706 0 15.2 15.7 15.17 15.17 1085300 15.17 down down correct
CRWD.US CrowdStrike Holdings Inc 20260706 0 189.51 209.5 188.55 199.38 10190017 199.38 up up correct
CRWS.US Crown Crafts Inc 20260706 0 2.97 3.03 2.96 3.03 46400 3.03 up up correct
CSBR.US Champions Oncology Inc 20260706 0 5.85 5.95 5.55 5.85 8800 5.85
CSCO.US Cisco Systems Inc 20260706 0 113.05 115.48 112.68 113.98 22920000 113.98 up up correct
CSGP.US CoStar Group Inc 20260706 0 29.68 29.83 28.54 28.7 6720800 28.7 down down correct
CSIQ.US Canadian Solar Inc 20260706 0 14.74 15.69 14.5 15.15 1840400 15.15 up up correct
CSPI.US CSP Inc 20260706 0 8.17 8.33 7.92 8.23 25300 8.23 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260706 0 20.65 20.8 20.5738 20.7 145491 20.564 up up correct
CSTE.US Caesarstone Ltd 20260706 0 2.35 2.46 2.15 2.35 293173 2.35
CSTL.US Castle Biosciences Inc 20260706 0 23.95 24.55 23.6 24.21 209100 24.21 up up correct
CSWC.US Capital Southwest Corporation 20260706 0 23.79 24.03 23.65 23.78 737900 23.5876 down down correct
CSX.US CSX Corporation 20260706 0 49.26 49.29 48.71 48.81 9837800 48.81 down down correct
CTAS.US Cintas Corporation 20260706 0 181.35 181.35 177.28 178.24 1941000 178.24 down down correct
CTBI.US Community Trust Bancorp Inc 20260706 0 72.51 73.75 72.34 72.82 111700 72.82 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260706 0 4.56 4.735 4.495 4.62 1046167 4.62 up up correct
CTMX.US CytomX Therapeutics Inc 20260706 0 3.76 3.885 3.7 3.81 3200200 3.81 up up correct
CTRE.US CareTrust REIT Inc 20260706 0 41.76 42.05 41.202 41.39 2181900 41.39 down down correct
CTRM.US Castor Maritime Inc 20260706 0 2.27 2.463 2.21 2.375 144100 2.375 up down incorrect
CTRN.US Citi Trends Inc 20260706 0 56.17 57.13 54.57 55.28 130400 55.28 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260706 0 41.52 42.31 40.9 41.37 9973400 41.37 down down correct
CTSO.US Cytosorbents Corporation 20260706 0 0.436 0.46 0.418 0.43 106200 0.43 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260706 0 0.575 0.61 0.575 0.608 105300 0.608 up up correct
CUE.US Cue Biopharma Inc 20260706 0 28.01 34.18 28.01 32.495 127930 32.495 up up correct
CUEN.US Cuentas Inc 20260706 0 0.45 0.48 0.377 0.43 21130 0.43 down down correct
CURI.US CuriosityStream Inc 20260706 0 2.895 2.93 2.76 2.815 376300 2.815 down down correct
CVBF.US CVB Financial Corp 20260706 0 22.75 23.02 22.69 22.76 1427100 22.5547 up up correct
CVCO.US Cavco Industries Inc 20260706 0 604.42 604.42 580 586.51 81000 586.51 down down correct
CVGI.US Commercial Vehicle Group Inc 20260706 0 4.6 4.74 4.26 4.59 374400 4.59 down up incorrect
CVLG.US Covenant Logistics Group Inc 20260706 0 44.31 45.44 43.35 43.68 104800 43.68 down down correct
CVLT.US Commvault Systems Inc 20260706 0 149.98 153.39 145.77 150.05 841500 150.05 up up correct
CVRX.US CVRx Inc. Common Stock 20260706 0 5.6 5.72 5.46 5.63 277600 5.63 up up correct
CVV.US CVD Equipment Corporation 20260706 0 7.74 8.76 7.74 7.9 133374 7.9 up up correct
CWBC.US Community West Bancshares 20260706 0 26.94 27.32 26.81 27.18 270200 27.18 up up correct
CWCO.US Consolidated Water Co. Ltd 20260706 0 29.5 29.54 29.16 29.25 74766 29.25 down down correct
CWST.US Casella Waste Systems Inc 20260706 0 96.46 97.33 92.96 96.27 337600 96.27 down down correct
CXDO.US Crexendo Inc 20260706 0 7.6 8.04 7.535 7.85 419300 7.85 up up correct
CYAN.US Cyanotech Corporation 20260706 0 0.49 0.49 0.49 0.49 0 0.49
CYCN.US Cyclerion Therapeutics Inc 20260706 0 3.36 3.49 3.36 3.46 5000 3.46 up up correct
CYPS.US Cyclo3pss Corporation 20260706 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260706 0 15.4 15.53 15.02 15.23 538400 15.23 down down correct
CYTK.US Cytokinetics Incorporated 20260706 0 86.04 86.88 84.45 85.57 2239500 85.57 down down correct
CZNC.US Citizens & Northern Corporation 20260706 0 23.72 23.88 23.23 23.47 71800 23.47 down down correct
CZR.US Caesars Entertainment Inc 20260706 0 30.29 30.44 30.055 30.14 2821800 30.14 down down correct
CZWI.US Citizens Community Bancorp Inc 20260706 0 23.54 23.76 22.96 23.1 49700 23.1 down up incorrect
DAKT.US Daktronics Inc 20260706 0 19.93 20.55 19.81 19.92 426600 19.92 down down correct
DARE.US Daré Bioscience Inc 20260706 0 2.06 2.12 2.06 2.08 53600 2.08 up up correct
DBGI.US Digital Brands Group Inc 20260706 0 0.019 0.0204 0.0183 0.0189 626400 0.757 down down correct
DBVT.US DBV Technologies S.A 20260706 0 15.8 16.03 15.04 15.61 159100 15.61 down up incorrect
DBX.US Dropbox Inc 20260706 0 28.36 28.55 27.78 28.51 2701400 28.51 up up correct
DCBO.US Docebo Inc 20260706 0 18.18 18.45 17.73 18.44 62355 18.44 up up correct
DCGO.US DocGo Inc 20260706 0 0.565 0.615 0.548 0.588 512200 0.588 up up correct
DCOM.US Dime Community Bancshares Inc 20260706 0 40.48 40.95 40.02 40.18 231600 39.936 down down correct
DCTH.US Delcath Systems Inc 20260706 0 13.25 13.74 13.052 13.48 481100 13.48 up up correct
DDOG.US Datadog Inc 20260706 0 249.785 262.84 248.01 255.37 4756600 255.37 up up correct
DFH.US Dream Finders Homes Inc 20260706 0 16.54 16.86 15.77 16.38 682561 16.38 down down correct
DGICA.US Donegal Group Inc 20260706 0 19.18 19.6 18.96 19.07 97700 19.07 down down correct
DGICB.US Donegal Group Inc 20260706 0 24 24 24 24 432 24
DGII.US Digi International Inc 20260706 0 72.21 75.31 72.05 73.22 412200 73.22 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260706 0 0.763 0.893 0.756 0.862 357700 0.862 up up correct
DHC.US Diversified Healthcare Trust 20260706 0 9.21 9.37 9.03 9.08 931600 9.0701 down down correct
DHCNI.US DHCNI 20260706 0 18.2 18.23 18.07 18.1 6500 17.7517 down down correct
DHCNL.US Diversified Healthcare Trust 20260706 0 18.53 18.71 18.41 18.71 13830 18.71 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260706 0 4.88 4.99 4.626 4.72 83400 4.72 down up incorrect
DIOD.US Diodes Incorporated 20260706 0 98.75 104.35 97.1 97.64 545000 97.64 down down correct
DJCO.US Daily Journal Corporation 20260706 0 578.93 588.3 563.52 584.37 37300 584.37 up up correct
DKNG.US DraftKings Inc 20260706 0 25.814 26.26 25.135 26.21 9557900 26.21 up up correct
DLHC.US DLH Holdings Corp 20260706 0 5.22 5.28 5.13 5.13 37300 5.13 down down correct
DLO.US DLocal Limited Class A Common Shares 20260706 0 14.79 15.39 14.47 15.25 2701213 15.25 up up correct
DLPN.US Dolphin Entertainment Inc 20260706 0 1.16 1.2 1.14 1.16 33900 1.16
DLTH.US Duluth Holdings Inc 20260706 0 4.42 4.72 4.355 4.56 217800 4.56 up up correct
DLTR.US Dollar Tree Inc 20260706 0 126.45 126.62 120.87 121.46 4491800 121.46 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260706 0 7.65 8.525 7.65 8.01 478500 8.01 up up correct
DMLP.US Dorchester Minerals L.P 20260706 0 25.26 25.588 25.1 25.37 125940 25.37 up up correct
DMRC.US Digimarc Corporation 20260706 0 7.97 8.19 7.53 7.65 118377 7.65 down down correct
DNLI.US Denali Therapeutics Inc 20260706 0 25.79 26.07 25.05 25.74 1335400 25.74 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260706 0 3.528 3.6 3.4 3.48 4113400 3.48 down down correct
DOCU.US DocuSign Inc 20260706 0 45.2 46.98 44.77 46.9 3471400 46.9 up up correct
DOGZ.US Dogness (International) Corporation 20260706 0 1.09 1.12 1.0694 1.08 19000 1.08 down down correct
DOMO.US Domo Inc 20260706 0 3.46 3.605 3.372 3.49 1101141 3.49 up up correct
DORM.US Dorman Products Inc 20260706 0 137.84 140.65 137.01 140.07 217200 140.07 up down incorrect
DOX.US Amdocs Limited 20260706 0 51.19 52.05 50.69 51.26 1544900 51.26 up down incorrect
DOYU.US DouYu International Holdings Limited 20260706 0 4.78 4.9 4.735 4.81 21700 4.81 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20260706 0 5.25 5.27 5.08 5.12 660517 5.12 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260706 0 16.268 16.682 16.22 16.682 19500 16.1586 up down incorrect
DRIO.US DarioHealth Corp 20260706 0 6.97 7.3155 6.88 7.17 12208 7.17 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260706 0 1.33 1.37 1.28 1.34 73100 1.34 up up correct
DRVN.US Driven Brands Holdings Inc 20260706 0 14.52 15.615 14.52 15.08 1393200 15.08 up up correct
DSAC.US Duddell Street Acquisition Corp 20260706 0 10.16 10.16 10.14 10.15 704200 10.15 down down correct
DSGN.US Design Therapeutics Inc 20260706 0 15.6 15.86 14.35 14.85 949400 14.85 down down correct
DSGX.US The Descartes Systems Group Inc 20260706 0 72.43 73.23 71.4 73.13 336300 73.13 up up correct
DSP.US Viant Technology Inc 20260706 0 12.67 13.03 12.32 12.78 148464 12.78 up down incorrect
DSWL.US Deswell Industries Inc 20260706 0 3.49 3.56 3.42 3.46 13300 3.46 down down correct
DTIL.US Precision BioSciences Inc 20260706 0 7.95 8.53 7.95 8.24 424600 8.24 up up correct
DTSS.US Datasea Inc 20260706 0 0.7805 0.83 0.7708 0.7971 25284 0.7971 up up correct
DTST.US Data Storage Corporation 20260706 0 3.44 3.56 3.4 3.46 17800 3.46 up up correct
DUO.US Fangdd Network Group Ltd 20260706 0 0.73 0.73 0.62 0.694 125700 0.694 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260706 0 122.9 134.67 122.13 129.72 1653500 129.72 up up correct
DUOT.US Duos Technologies Group Inc 20260706 0 10.28 10.6817 10.0901 10.235 491819 10.235 down down correct
DWSN.US Dawson Geophysical Company 20260706 0 5.95 6.66 5.89 6.36 297900 6.36 up up correct
DXCM.US DexCom Inc 20260706 0 71.3 72.77 69.74 72.38 4621500 72.38 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260706 0 0.69 0.69 0.62 0.63 35900 0.63 down down correct
DXPE.US DXP Enterprises Inc 20260706 0 158.09 163.32 158.09 162.58 87000 162.58 up up correct
DXYN.US The Dixie Group Inc 20260706 0 0.4191 0.4191 0.4006 0.4006 2268 0.4006 down down correct
DYAI.US Dyadic International Inc 20260706 0 0.98 0.98 0.94 0.97 45100 0.97 down down correct
DYN.US Dyne Therapeutics Inc 20260706 0 23.07 23.324 22.415 22.84 2919500 22.84 down down correct
EA.US Electronic Arts Inc 20260706 0 205.24 205.41 204.92 205.21 2439100 205.21 down down correct
EBAY.US eBay Inc 20260706 0 114.39 114.58 112.6 113.67 1941700 113.67 down down correct
EBC.US Eastern Bankshares Inc 20260706 0 22.42 22.865 22.37 22.71 1978500 22.71 up up correct
EBET.US Esports Technologies Inc 20260706 0 0.0001 0.0002 0.0001 0.0002 978 0.0002 up up correct
EBMT.US Eagle Bancorp Montana Inc 20260706 0 23.53 23.98 23.24 23.29 42400 23.29 down up incorrect
EBON.US Ebang International Holdings Inc 20260706 0 2.01 2.14 2.01 2.11 4500 2.11 up down incorrect
ECHO.US Echo Global Logistics Inc 20260706 0 102.27 104.74 96.72 98.29 5212900 98.29 down up incorrect
ECOR.US electroCore Inc 20260706 0 8.85 9.53 7.68 8.28 79800 8.28 down down correct
ECPG.US Encore Capital Group Inc 20260706 0 90.61 91.41 89.13 89.51 670500 89.51 down up incorrect
EDIT.US Editas Medicine Inc 20260706 0 3.6 3.79 3.55 3.65 2951100 3.65 up down incorrect
EDRY.US EuroDry Ltd 20260706 0 22.24 22.93 21.82 22.82 46370 22.82 up down incorrect
EDSA.US Edesa Biotech Inc 20260706 0 7.43 7.63 7.04 7.21 65500 7.21 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260706 0 1 1 0.982 0.982 900 0.982 down down correct
EDUC.US Educational Development Corporation 20260706 0 1.56 1.6 1.53 1.57 294200 1.57 up up correct
EEFT.US Euronet Worldwide Inc 20260706 0 76.96 78.08 76.38 77.96 414900 77.96 up up correct
EEIQ.US Elite Education Group International Limited 20260706 0 2.72 2.9 2.72 2.785 11100 2.785 up up correct
EFOI.US Energy Focus Inc 20260706 0 3.02 3.04 2.96 2.963 9671 2.963 down down correct
EFSC.US Enterprise Financial Services Corp 20260706 0 65.46 66.49 65.09 65.68 126500 65.68 up up correct
EFTR.US Effector Therapeutics Inc 20260706 0 0.0006 0.0006 0.0006 0.0006 1000 0.0006
EGAN.US eGain Corporation 20260706 0 6.49 6.5802 6.4 6.43 157847 6.43 down down correct
EGBN.US Eagle Bancorp Inc 20260706 0 27.42 27.85 27 27.2 279900 27.2 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260706 0 30.8593 30.8593 30.8593 30.8593 18 30.8593
EGRX.US Eagle Pharmaceuticals Inc 20260706 0 0.67 0.67 0.67 0.67 0 0.67
EH.US EHang Holdings Limited 20260706 0 5.91 5.99 5.38 5.775 3172900 5.775 down down correct
EHTH.US eHealth Inc 20260706 0 1.58 1.775 1.58 1.69 611588 1.69 up up correct
EIOAX.US EIOAX 20260706 0 8.04 8.04 8.04 8.04 0 8.04
EIOMX.US EIOMX 20260706 0 7.92 7.92 7.92 7.92 0 7.92
EJH.US E 20260706 0 1.57 1.63 1.57 1.59 6136 1.59 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260706 0 3.95 4.045 3.9 3.97 1703900 3.97 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260706 0 13.17 13.31 11.49 11.56 28500 11.56 down down correct
ELSE.US Electro 20260706 0 7.68 7.7 7.68 7.69 18000 7.69 up up correct
ELTK.US Eltek Ltd 20260706 0 9.3 9.3 9.3 9.3 0 9.3
ELYS.US Elys Game Technology Corp 20260706 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260706 0 28.8 29.62 27.71 27.77 30400 27.77 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260706 0 0.53 0.541 0.509 0.512 24833 7.68 down down correct
ENPH.US Enphase Energy Inc 20260706 0 42.89 46.15 41.76 44.55 5562100 44.55 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260706 0 0.289 0.297 0.276 0.295 403000 0.295 up up correct
ENSG.US The Ensign Group Inc 20260706 0 167.96 168.18 165.88 166.83 459000 166.83 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260706 0 14.9 15.1 14.41 14.51 242106 14.51 down down correct
ENTG.US Entegris Inc 20260706 0 151.41 155.08 144.66 145.17 2784700 145.17 down down correct
ENTX.US Entera Bio Ltd 20260706 0 1.69 1.86 1.63 1.71 573262 1.71 up up correct
ENVB.US Enveric Biosciences Inc 20260706 0 1.43 1.52 1.43 1.48 61400 1.48 up up correct
ENVX.US Enovix Corporation 20260706 0 5.465 5.795 5.41 5.62 5223100 5.62 up up correct
EOLS.US Evolus Inc 20260706 0 6.88 7.08 6.85 6.99 643600 6.99 up up correct
EOSE.US Eos Energy Enterprises Inc 20260706 0 5.25 5.55 5.035 5.06 28152600 5.06 down down correct
EPSN.US Epsilon Energy Ltd 20260706 0 5.38 5.425 5.17 5.17 232993 5.17 down down correct
EQ.US Equillium Inc 20260706 0 2.94 3.05 2.72 2.77 915300 2.77 down down correct
EQBK.US Equity Bancshares Inc 20260706 0 49.04 50 48.45 48.93 96600 48.93 down down correct
EQIX.US Equinix Inc. (REIT) 20260706 0 1012.11 1016.73 993.81 998.84 560800 998.84 down down correct
ERAS.US Erasca Inc. Common Stock 20260706 0 18.47 18.888 18.02 18.85 4539600 18.85 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260706 0 11.06 11.08 10.87 10.89 10831400 10.89 down down correct
ERIE.US Erie Indemnity Company 20260706 0 259.8 259.8 254.08 257.13 209500 255.667 down down correct
ERII.US Energy Recovery Inc 20260706 0 8.87 9.04 8.8 9 415600 9 up up correct
ESCA.US Escalade Incorporated 20260706 0 19.15 19.155 18.4 18.82 43710 18.82 down down correct
ESEA.US Euroseas Ltd 20260706 0 66.8 69.9199 66.195 68.82 51449 68.82 up up correct
ESLT.US Elbit Systems Ltd 20260706 0 810.44 821.25 809.01 811.01 82800 811.01 up up correct
ESPR.US Esperion Therapeutics Inc 20260706 0 3.16 3.17 3.15 3.15 7260800 3.15 down down correct
ESQ.US Esquire Financial Holdings Inc 20260706 0 121.34 123 118.89 120.48 101300 120.48 down down correct
ESSC.US East Stone Acquisition Corporation 20260706 0 31.54 31.64 31.439 31.439 3800 31.439 down down correct
ESTA.US Establishment Labs Holdings Inc 20260706 0 89.5 92.835 89.025 91.56 806851 91.56 up up correct
ETON.US Eton Pharmaceuticals Inc 20260706 0 37.44 38.57 37.44 38.02 371100 38.02 up up correct
ETSY.US Etsy Inc 20260706 0 76.03 77.3 74.01 75.06 2442260 75.06 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260706 0 9.89 10.26 9.87 10.14 171400 10.14 up up correct
EVER.US EverQuote Inc 20260706 0 24.5 26.3 24.445 26.24 517800 26.24 up up correct
EVFM.US Evofem Biosciences Inc 20260706 0 0.009 0.01 0.008 0.009 132000 0.009
EVGN.US Evogene Ltd 20260706 0 0.43 0.44 0.41 0.44 110700 0.44 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260706 0 1.88 1.98 1.85 1.96 3153200 1.96 up up correct
EVLO.US Evelo Biosciences Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260706 0 6.2 6.555 6.19 6.38 2744200 6.38 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260706 0 0.0262 0.0298 0.0136 0.0243 581495 0.0243 down down correct
EVOL.US Evolving Systems Inc 20260706 0 0.6 0.6 0.6 0.6 200 0.6
EWBC.US East West Bancorp Inc 20260706 0 129.21 131.66 129.21 131.61 688100 131.61 up up correct
EWTX.US Edgewise Therapeutics Inc 20260706 0 39.39 40.6 39.27 40.1 511200 40.1 up up correct
EXC.US Exelon Corporation 20260706 0 47.65 47.78 46.93 47.05 10012500 47.05 down down correct
EXEL.US Exelixis Inc 20260706 0 55.92 55.97 54.85 55.53 3143400 55.53 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260706 0 1.67 1.89 1.65 1.86 2214600 1.86 up up correct
EXLS.US ExlService Holdings Inc 20260706 0 27.15 27.39 26.5 27.13 2792100 27.13 down up incorrect
EXPD.US Expeditors International of Washington Inc 20260706 0 167.89 167.91 164.2 165.7 880100 165.7 down up incorrect
EXPE.US Expedia Group Inc 20260706 0 268.69 270.53 263.9 266.76 1361900 266.76 down up incorrect
EXPO.US Exponent Inc 20260706 0 60.88 61.6 59.68 61.18 381200 61.18 up up correct
EXTR.US Extreme Networks Inc 20260706 0 29.88 31.5 29.59 31.33 1342308 31.33 up up correct
EYE.US National Vision Holdings Inc 20260706 0 19.54 20.21 19.16 19.97 1496300 19.97 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260706 0 35.22 35.22 35.22 35.22 44 35.22
EYES.US Second Sight Medical Products Inc 20260706 0 27.25 27.42 27.15 27.31 2100 27.31 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260706 0 14 14.65 13.4 14.44 1589300 14.44 up up correct
EZGO.US EZGO Technologies Ltd 20260706 0 1.28 1.35 1.27 1.34 93000 1.34 up up correct
EZPW.US EZCORP Inc 20260706 0 35.54 36.63 35.01 35.27 1076700 35.27 down down correct
FA.US First Advantage Corporation Common Stock 20260706 0 20.55 20.97 20.13 20.15 1950815 20.15 down down correct
FAMI.US Farmmi Inc 20260706 0 0.19 0.21 0.18 0.2 568500 0.2 up up correct
FANG.US Diamondback Energy Inc 20260706 0 171.86 174.31 171.32 173.73 2059000 173.73 up up correct
FAST.US Fastenal Company 20260706 0 48.75 48.83 47.25 48.31 9657600 48.31 down down correct
FATE.US Fate Therapeutics Inc 20260706 0 2.93 3.12 2.84 2.99 3394526 2.99 up up correct
FB.US Meta Platforms Inc. 20260706 0 44.48 44.565 44.48 44.565 1100 44.565 up up correct
FBIO.US Fortress Biotech Inc 20260706 0 3.03 3.08 2.94 2.95 413300 2.95 down down correct
FBIOP.US Fortress Biotech Inc 20260706 0 20.325 20.35 19.95 20.23 12700 20.23 down down correct
FBIZ.US First Business Financial Services Inc 20260706 0 63.85 64.6 63.3 64.36 59718 64.36 up up correct
FBNC.US First Bancorp 20260706 0 63.77 64.89 63.31 63.64 154879 63.64 down down correct
FBRT.US PE 20260706 0 19.31 19.42 19.25 19.3 14191 19.3 down down correct
FBRX.US Forte Biosciences Inc 20260706 0 20.81 21.585 19.95 20.41 242500 20.41 down down correct
FCAP.US First Capital Inc 20260706 0 65.29 65.75 63.14 64.01 5800 64.01 down up incorrect
FCBC.US First Community Bankshares Inc 20260706 0 45.12 45.48 44.65 45.11 68900 45.11 down up incorrect
FCCO.US First Community Corporation 20260706 0 32.87 33.3 32.37 32.88 47600 32.88 up down incorrect
FCEL.US FuelCell Energy Inc 20260706 0 28.79 31.32 27.2 29.73 9441900 29.73 up down incorrect
FCFS.US FirstCash Inc 20260706 0 222.11 226.61 219.55 224.29 285600 224.29 up down incorrect
FCNCA.US First Citizens BancShares Inc 20260706 0 2084.99 2121.3899 2084.7 2117.3501 53700 2117.3501 up up correct
FCNCP.US First Citizens BancShares Inc 20260706 0 20.064 20.38 20.064 20.34 20600 20.34 up up correct
FCREX.US FCREX 20260706 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260706 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260706 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260706 0 3.46 3.48 2.7019 2.96 101073 2.96 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260706 0 53.09 53.09 51.35 51.53 15500 51.53 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260706 0 13 13.2 12.71 12.72 874300 12.72 down down correct
FDUS.US Fidus Investment Corporation 20260706 0 19.33 20.49 19.33 20.41 3019700 20.41 up up correct
FECAX.US FECAX 20260706 0 22.03 22.03 22.03 22.03 0 22.03
FEIM.US Frequency Electronics Inc 20260706 0 65.41 67.5 63.33 64.67 135200 64.67 down down correct
FELE.US Franklin Electric Co. Inc 20260706 0 104.71 105.69 104.06 105.38 264100 105.38 up up correct
FEMY.US Femasys Inc. Common Stock 20260706 0 4.18 4.496 4.08 4.08 42600 4.08 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260706 0 10.67 10.95 10.5 10.69 151551 10.69 up up correct
FFBC.US First Financial Bancorp 20260706 0 34.25 34.77 34.25 34.63 847400 34.63 up up correct
FFBW.US FFBW Inc 20260706 0 16.463 16.463 16.463 16.463 0 16.463
FFIN.US First Financial Bankshares Inc 20260706 0 34.8 35.1 34.67 34.75 588000 34.75 down down correct
FFIV.US F5 Networks Inc 20260706 0 407 426.28 407 419.03 448800 419.03 up up correct
FGBI.US First Guaranty Bancshares Inc 20260706 0 10.1 10.1 9.66 9.93 29100 9.93 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260706 0 19.84 19.84 19.84 19.84 0 19.84
FHB.US First Hawaiian Inc 20260706 0 30.01 30.445 29.97 30.34 1790300 30.34 up down incorrect
FHN.US PF 20260706 0 17.13 17.2299 17.1 17.17 10468 17.17 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260706 0 5.27 5.34 4.99 5.05 360272 5.05 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260706 0 38.95 39.4 38.92 39.38 797900 39.38 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260706 0 14.39 14.75 14.29 14.31 42694 14.31 down down correct
FISI.US Financial Institutions Inc 20260706 0 39.02 39.43 38.63 38.92 133700 38.92 down down correct
FISV.US Fiserv Inc 20260706 0 52.25 52.33 50.84 51.78 5322800 51.78 down down correct
FITB.US Fifth Third Bancorp 20260706 0 57.24 58.07 57.03 57.89 5339900 57.89 up up correct
FITBI.US Fifth Third Bancorp 20260706 0 25.38 25.4 25.32 25.39 29471 25.39 up up correct
FITBO.US Fifth Third Bancorp 20260706 0 18.05 18.16 18.01 18.09 33148 18.09 up up correct
FITBP.US Fifth Third Bancorp 20260706 0 23.34 23.66 23.1739 23.23 2999 23.23 down down correct
FIVE.US Five Below Inc 20260706 0 181.51 185 176.07 176.4 1007700 176.4 down down correct
FIVN.US Five9 Inc 20260706 0 22.86 24.15 22.55 24.1 2111700 24.1 up up correct
FIZZ.US National Beverage Corp 20260706 0 33.28 33.5 31.09 32.34 988700 29.2322 down down correct
FKWL.US Franklin Wireless Corp 20260706 0 2.51 2.54 2.46 2.48 23200 2.48 down down correct
FLEX.US Flex Ltd 20260706 0 138.52 146 137.72 138.65 4619800 138.65 up up correct
FLGT.US Fulgent Genetics Inc 20260706 0 20.74 21.5 20.67 21.39 190200 21.39 up up correct
FLL.US Full House Resorts Inc 20260706 0 2.78 2.92 2.71 2.8 283000 2.8 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260706 0 17.33 18.34 17.21 17.82 6201200 17.82 up up correct
FLNT.US Fluent Inc 20260706 0 3.91 4.06 3.89 4.06 22900 4.06 up up correct
FLUX.US Flux Power Holdings Inc 20260706 0 0.852 0.904 0.81 0.82 142100 0.82 down down correct
FLWS.US 1 20260706 0 3.85 3.88 3.7 3.73 221900 3.73 down down correct
FLXN.US Flexion Therapeutics Inc 20260706 0 24.98 25.02 24.96 25.005 4100 25.005 up up correct
FLXS.US Flexsteel Industries Inc 20260706 0 72.49 73.73 70.73 72.59 54830 72.59 up up correct
FLYW.US Flywire Corporation 20260706 0 18.735 18.85 18.17 18.33 2239700 18.33 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260706 0 30.67 31.005 30.21 30.84 77855 30.6031 up up correct
FMBH.US First Mid Bancshares Inc 20260706 0 48.49 48.945 47.645 48.66 165064 48.66 up up correct
FMNB.US Farmers National Banc Corp 20260706 0 14.59 14.7 14.34 14.35 401100 14.35 down down correct
FNKO.US Funko Inc 20260706 0 5.51 5.655 5.324 5.54 645500 5.54 up up correct
FNLC.US The First Bancorp Inc 20260706 0 34.91 35.5 33.96 35.19 38900 34.81 up up correct
FNWB.US First Northwest Bancorp 20260706 0 11.05 11.24 11 11.2 13082 11.2 up up correct
FNWD.US Finward Bancorp Common Stock 20260706 0 36.49 37.63 36.03 37.06 7100 37.06 up up correct
FORA.US Forian Inc 20260706 0 2.72 2.72 2.72 2.72 457 2.72
FORM.US FormFactor Inc 20260706 0 128.8 131.64 117.75 118.67 2916100 118.67 down down correct
FORR.US Forrester Research Inc 20260706 0 9.26 9.945 9.215 9.63 93447 9.63 up up correct
FORTY.US Formula Systems (1985) Ltd 20260706 0 108.53 108.53 108.53 108.53 336 108.53
FOSL.US Fossil Group Inc 20260706 0 4.185 4.25 4.1 4.15 544621 4.15 down up incorrect
FOX.US Fox Corporation 20260706 0 50.05 50.61 49.43 49.9 1366500 49.9 down down correct
FOXA.US Fox Corporation 20260706 0 56.57 56.69 55.04 55.87 6497600 55.87 down up incorrect
FOXF.US Fox Factory Holding Corp 20260706 0 16.55 16.88 16.31 16.72 527700 16.72 up up correct
FRAF.US Franklin Financial Services Corporation 20260706 0 63.12 64.48 62.51 63.95 73100 63.95 up up correct
FRBA.US First Bank 20260706 0 17.7 17.72 17.36 17.52 56500 17.52 down down correct
FRHC.US Freedom Holding Corp 20260706 0 160.02 167.5 149.155 150.25 194700 150.25 down down correct
FRME.US First Merchants Corporation 20260706 0 43.31 43.71 43.1 43.43 339000 43.43 up down incorrect
FROG.US JFrog Ltd 20260706 0 93.376 98.93 92 98.1 2437100 98.1 up up correct
FROPX.US FROPX 20260706 0 14.43 14.43 14.43 14.43 0 14.43
FRPH.US FRP Holdings Inc 20260706 0 25.17 25.38 24.95 25.2 38500 25.2 up up correct
FRPT.US Freshpet Inc 20260706 0 56.31 56.45 53.23 54.09 1470100 54.09 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260706 0 10.16 10.455 10.07 10.17 14470100 10.17 up up correct
FRST.US Primis Financial Corp 20260706 0 15.77 16.32 15.64 15.98 239700 15.98 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260706 0 1.85 1.89 1.73 1.83 79000 1.83 down down correct
FSBC.US Five Star Bancorp 20260706 0 48.78 49.8 48.0587 48.98 123888 48.98 up up correct
FSBW.US FS Bancorp Inc 20260706 0 43.6 44.07 41.8661 44.07 22704 44.07 up up correct
FSEA.US First Seacoast Bancorp 20260706 0 16.891 16.895 16.88 16.8842 7663 16.8842 down up incorrect
FSLR.US First Solar Inc 20260706 0 229.7 238.24 227.26 233.06 1671700 233.06 up up correct
FSTR.US L.B. Foster Company 20260706 0 42.76 44.09 42.76 43.61 63000 43.61 up up correct
FSV.US FirstService Corporation 20260706 0 145.12 145.775 142.83 144.64 82100 144.64 down down correct
FTCI.US FTC Solar Inc 20260706 0 5.02 5.28 4.93 5.04 106500 5.04 up up correct
FTDR.US Frontdoor Inc 20260706 0 79.11 79.65 77.58 79.07 570500 79.07 down down correct
FTEK.US Fuel Tech Inc 20260706 0 1.85 1.898 1.75 1.85 183300 1.85
FTFT.US Future FinTech Group Inc 20260706 0 0.61 0.65 0.57 0.63 24375 2.52 up up correct
FTHM.US Fathom Holdings Inc 20260706 0 1.05 1.075 1 1.01 272728 1.01 down down correct
FTNT.US Fortinet Inc 20260706 0 154.75 163.57 153.43 162.35 5163700 162.35 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260706 0 8.77 8.77 8.74 8.755 100200 8.755 down down correct
FULC.US Fulcrum Therapeutics Inc 20260706 0 3.85 3.9 3.66 3.72 1490186 3.72 down down correct
FULT.US Fulton Financial Corporation 20260706 0 24 24.36 23.8 24.33 1768200 24.33 up up correct
FULTP.US Fulton Financial Corporation 20260706 0 17.95 18.295 17.84 18.17 51600 18.17 up down incorrect
FUNC.US First United Corporation 20260706 0 44.53 44.64 43.51 44.31 23200 44.056 down down correct
FUND.US Sprott Focus Trust Inc 20260706 0 9.56 9.72 9.48 9.53 60900 9.53 down down correct
FUSB.US First US Bancshares Inc 20260706 0 16.6 16.6 16.5 16.53 1600 16.53 down down correct
FUTU.US Futu Holdings Limited 20260706 0 95.32 99.21 94.7 98.17 1464700 98.17 up up correct
FVCB.US FVCBankcorp Inc 20260706 0 17.43 17.645 17.3 17.37 99000 17.37 down down correct
FWONA.US Formula One Group 20260706 0 91.03 92.53 90.97 91.57 152800 91.57 up up correct
FWONK.US Formula One Group 20260706 0 98.5 100.27 98.07 98.97 2260100 98.97 up up correct
FWRD.US Forward Air Corporation 20260706 0 13.42 13.54 12.7 12.99 506300 12.99 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260706 0 13.195 13.26 12.52 12.93 855000 12.93 down down correct
FXNC.US First National Corporation 20260706 0 29.92 30.42 29.13 29.64 27800 29.64 down down correct
GABC.US German American Bancorp Inc 20260706 0 47.52 48.24 47.17 47.48 126109 47.48 down up incorrect
GAIA.US Gaia Inc 20260706 0 2.08 2.15 2.04 2.09 95100 2.09 up up correct
GAIN.US Gladstone Investment Corporation 20260706 0 15.6 15.76 15.52 15.6 165800 15.5221
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260706 0 23.948 23.948 23.86 23.925 6300 23.6223 down down correct
GALT.US Galectin Therapeutics Inc 20260706 0 4.63 4.79 4.46 4.63 518700 4.63
GAMB.US Gambling.com Group Limited Ordinary Shares 20260706 0 2.02 2.03 1.96 2 385593 2 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260706 0 0.37 0.378 0.33 0.345 1204600 0.345 down down correct
GANX.US Gain Therapeutics Inc 20260706 0 1.91 1.9358 1.8 1.81 621851 1.81 down down correct
GASS.US StealthGas Inc 20260706 0 8.2 8.46 8.175 8.3 130188 8.3 up up correct
GBCI.US Glacier Bancorp Inc 20260706 0 51.51 52.64 51.44 52.54 1252100 52.21 up up correct
GBDC.US Golub Capital BDC Inc 20260706 0 12.97 13.07 12.83 12.87 1471000 12.87 down down correct
GBLI.US Global Indemnity Group LLC 20260706 0 25 25.03 25 25 14000 25
GBNY.US Generations Bancorp NY Inc 20260706 0 15.2 15.2 15.2 15.2 0 15.2
GCBC.US Greene County Bancorp Inc 20260706 0 34.61 35.24 33.62 34.5 130700 34.5 down down correct
GCMG.US GCM Grosvenor Inc 20260706 0 12.97 13.795 12.94 13.61 472444 13.61 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260706 0 22.03 22.03 22.03 22.03 0 22.03
GDEV.US Nexters Inc. Ordinary Shares 20260706 0 12.48 16.64 12.48 13.48 20917 13.48 up up correct
GDEVW.US Nexters Inc. Warrant 20260706 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260706 0 3.05 3.09 2.95 3.08 1260300 3.08 up up correct
GDS.US GDS Holdings Limited 20260706 0 29.76 31.325 29.72 30.89 2779200 30.89 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260706 0 6.16 6.16 5.87 5.92 1572900 5.92 down down correct
GECC.US Great Elm Capital Corporation 20260706 0 5.32 5.3911 5.19 5.25 82581 5.25 down down correct
GEG.US Great Elm Group Inc 20260706 0 2.15 2.31 2.15 2.18 9400 2.18 up up correct
GENC.US Gencor Industries Inc 20260706 0 14.97 15.11 14.92 14.92 12579 14.92 down down correct
GENE.US Genetic Technologies Limited 20260706 0 1966.8 1970.2 1954.493 1958 588 1958 down down correct
GEOS.US Geospace Technologies Corporation 20260706 0 6.52 7.265 6.5 7 97521 7 up up correct
GERN.US Geron Corporation 20260706 0 1.36 1.46 1.36 1.44 11315300 1.44 up up correct
GEVO.US Gevo Inc 20260706 0 1.4 1.47 1.4 1.43 2085100 1.43 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260706 0 0.399 0.403 0.39 0.399 102200 0.399
GFS.US GlobalFoundries Inc. Ordinary Shares 20260706 0 71.84 72.46 68.265 68.91 4149500 68.91 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260706 0 50.81 53.5 50.41 53.02 1365300 53.02 up up correct
GH.US Guardant Health Inc 20260706 0 174.08 174.08 165.54 168.82 2171100 168.82 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260706 0 27.22 27.22 25.96 26.17 118899 26.17 down down correct
GIGM.US GigaMedia Limited 20260706 0 1.5 1.5 1.44 1.44 4700 1.44 down down correct
GIII.US G 20260706 0 33.46 34.04 33.35 33.6 632100 33.6 up up correct
GILD.US Gilead Sciences Inc 20260706 0 132.88 132.88 127.88 129.61 10729400 129.61 down down correct
GILT.US Gilat Satellite Networks Ltd 20260706 0 12.93 13.34 12.93 13.09 369600 13.09 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260706 0 0.169 0.174 0.163 0.174 91070 1.74 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260706 0 24 24 24 24 0 24
GLAD.US Gladstone Capital Corporation 20260706 0 19.778 19.9 19.6 19.7 148914 19.5441 down down correct
GLBE.US Global 20260706 0 36.31 37.32 35.55 37.31 967500 37.31 up up correct
GLBS.US Globus Maritime Limited 20260706 0 3.1 3.24 3.07 3.17 170300 3.17 up up correct
GLBZ.US Glen Burnie Bancorp 20260706 0 4.55 4.55 4.55 4.55 1413 4.55
GLDD.US Great Lakes Dredge & Dock Corporation 20260706 0 9.22 9.29 9.14 9.15 24326 9.15 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260706 0 0.545 0.573 0.545 0.557 37700 0.557 up down incorrect
GLNG.US Golar LNG Limited 20260706 0 49.01 50.55 48.87 49.56 1012900 49.56 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20260706 0 44.04 44.24 43.45 43.54 2487300 43.54 down down correct
GLRE.US Greenlight Capital Re Ltd 20260706 0 16.17 16.49 16.06 16.32 152400 16.32 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260706 0 23.48 23.48 23.48 23.48 0 23.48
GLSI.US Greenwich LifeSciences Inc 20260706 0 22.28 22.28 20.4 20.44 215200 20.44 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260706 0 23.99 24.24 22.94 23.25 996294 23.25 down down correct
GMBL.US Esports Entertainment Group Inc 20260706 0 0.12 0.12 0.082 0.098 3000 0.098 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260706 0 0.018 0.018 0.018 0.018 0 0.018
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260706 0 22.83 22.83 22.83 22.83 0 22.83
GNLN.US Greenlane Holdings Inc 20260706 0 2.27 2.75 2.24 2.29 54900 2.29 up up correct
GNPX.US Genprex Inc 20260706 0 0.606 0.709 0.58 0.621 35195 13.662 up up correct
GNSS.US Genasys Inc 20260706 0 1.77 1.8 1.7 1.71 82843 1.71 down down correct
GNTX.US Gentex Corporation 20260706 0 24.52 24.64 24.18 24.47 2419500 24.3479 down down correct
GO.US Grocery Outlet Holding Corp 20260706 0 10.36 10.5 10.155 10.38 1846500 10.38 up up correct
GOGL.US Golden Ocean Group Limited 20260706 0 27.05 28.35 26.95 28.35 2100 28.35 up up correct
GOGO.US Gogo Inc 20260706 0 3.63 3.885 3.61 3.83 1598800 3.83 up up correct
GOOD.US Gladstone Commercial Corporation 20260706 0 12.69 12.845 12.6 12.72 540877 12.6205 up up correct
GOODN.US Gladstone Commercial Corporation 20260706 0 22.4 22.52 22.4 22.52 1900 22.386 up up correct
GOOG.US Alphabet Inc 20260706 0 358.195 365.68 354.19 364.9 22652700 364.9 up up correct
GOOGL.US Alphabet Inc 20260706 0 361.55 367.93 357.38 366.46 26915800 366.46 up up correct
GOSS.US Gossamer Bio Inc 20260706 0 0.173 0.195 0.166 0.195 16580500 0.195 up up correct
GOVX.US GeoVax Labs Inc 20260706 0 1.21 1.255 1.19 1.25 147100 1.25 up up correct
GP.US GreenPower Motor Company Inc 20260706 0 1.48 1.65 1.47 1.58 223600 1.58 up up correct
GPRE.US Green Plains Inc 20260706 0 15.39 15.77 15.2 15.75 817091 15.75 up up correct
GPRO.US GoPro Inc 20260706 0 0.72 0.758 0.713 0.739 3461200 0.739 up up correct
GRBK.US Green Brick Partners Inc 20260706 0 79.02 79.02 76.37 76.74 192400 76.74 down down correct
GREE.US Greenidge Generation Holdings Inc 20260706 0 1.82 1.96 1.76 1.92 323894 1.92 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260706 0 23.18 23.25 22.5 22.97 3000 22.4643 down up incorrect
GRFS.US Grifols S.A 20260706 0 7.14 7.22 7.05 7.17 1221700 7.17 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260706 0 24.7 24.7 24.7 24.7 0 24.7
GRIN.US Grindrod Shipping Holdings Ltd 20260706 0 33.585 33.62 33.585 33.589 800 33.5838 up up correct
GRMN.US Garmin Ltd 20260706 0 240.48 245.28 239.35 245.22 650800 245.22 up up correct
GRNQ.US Greenpro Capital Corp 20260706 0 1.61 1.62 1.43 1.43 13400 1.43 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260706 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260706 0 3.15 3.15 3.01 3.03 32000 3.0225 down down correct
GRPN.US Groupon Inc 20260706 0 25.96 27.09 25.58 26.57 1772000 26.57 up up correct
GRTX.US Galera Therapeutics Inc 20260706 0 0.0881 0.0881 0.0881 0.0881 5 17.62
GRVY.US Gravity Co. Ltd 20260706 0 65.1 68.4 63.77 64.71 31500 64.71 down down correct
GRWG.US GrowGeneration Corp 20260706 0 1.46 1.52 1.46 1.49 200066 1.49 up up correct
GSBC.US Great Southern Bancorp Inc 20260706 0 78.48 79.545 78.22 78.43 110771 78.43 down up incorrect
GSHD.US Goosehead Insurance Inc 20260706 0 52.62 53.22 51.38 53 410300 53 up down incorrect
GSIT.US GSI Technology Inc 20260706 0 6.96 7.18 6.83 6.84 796300 6.84 down up incorrect
GSM.US Ferroglobe PLC 20260706 0 3.3 3.4 3.28 3.4 1492400 3.4 up down incorrect
GSRDX.US GSRDX 20260706 0 7.63 7.63 7.63 7.63 0 7.63
GSREX.US GSREX 20260706 0 7.63 7.63 7.63 7.63 0 7.63
GSRHX.US GSRHX 20260706 0 8.12 8.12 8.12 8.12 0 8.12
GSRJX.US GSRJX 20260706 0 7.63 7.63 7.63 7.63 0 7.63
GSRQX.US GSRQX 20260706 0 7.8 7.8 7.8 7.8 0 7.8
GT.US The Goodyear Tire & Rubber Company 20260706 0 6.66 7.19 6.66 6.93 12727900 6.93 up up correct
GTBP.US GT Biopharma Inc 20260706 0 0.489 0.495 0.46 0.49 1418300 0.49 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260706 0 0.54 0.59 0.54 0.569 167400 0.569 up up correct
GTIM.US Good Times Restaurants Inc 20260706 0 1.43 1.45 1.4 1.45 89800 1.45 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260706 0 31.32 32.95 31 32.85 2867900 32.85 up up correct
GTX.US Garrett Motion Inc 20260706 0 32.56 33.31 32.39 33.19 2951000 33.19 up up correct
GURE.US Gulf Resources Inc 20260706 0 3.5 3.79 3.45 3.79 5221 3.79 up up correct
GWRS.US Global Water Resources Inc 20260706 0 7.17 7.2 7 7.03 72800 7.0061 down down correct
GYRO.US Gyrodyne LLC 20260706 0 6.23 6.23 6.23 6.23 54 6.23
HAFC.US Hanmi Financial Corporation 20260706 0 32.44 32.82 32.32 32.48 174080 32.48 up up correct
HAIN.US The Hain Celestial Group Inc 20260706 0 0.54 0.58 0.54 0.57 1559500 0.57 up up correct
HALL.US Hallmark Financial Services Inc 20260706 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260706 0 79.17 81.01 78.22 80.78 2504500 80.78 up up correct
HAS.US Hasbro Inc 20260706 0 80.29 80.34 77.63 77.98 2782500 77.98 down down correct
HBAN.US Huntington Bancshares Incorporated 20260706 0 17.63 17.98 17.57 17.89 18066900 17.89 up up correct
HBANM.US Huntington Bancshares Incorporated 20260706 0 20.79 20.91 20.71 20.89 16000 20.89 up up correct
HBANP.US Huntington Bancshares Incorporated 20260706 0 16.12 16.23 16.12 16.21 58500 16.21 up up correct
HBCP.US Home Bancorp Inc 20260706 0 69.44 70.1 68.73 69.19 64393 69.19 down down correct
HBIO.US Harvard Bioscience Inc 20260706 0 6.07 6.4 6.07 6.35 17024 6.35 up up correct
HBNC.US Horizon Bancorp Inc 20260706 0 19.75 20 19.69 19.94 604200 19.94 up up correct
HBT.US HBT Financial Inc 20260706 0 32.18 32.93 31.85 32.57 200300 32.57 up up correct
HCAT.US Health Catalyst Inc 20260706 0 2.08 2.31 2.05 2.29 840884 2.29 up up correct
HCKT.US The Hackett Group Inc 20260706 0 10.74 11.5 10.7 10.89 310900 10.89 up up correct
HCM.US HUTCHMED (China) Limited 20260706 0 11.63 11.81 11.44 11.65 75000 11.65 up up correct
HCSG.US Healthcare Services Group Inc 20260706 0 25.2 25.75 24.46 24.62 532000 24.62 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260706 0 1.9 1.95 1.85 1.95 40100 1.95 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260706 0 4.42 4.97 4.42 4.62 59400 4.62 up up correct
HDSN.US Hudson Technologies Inc 20260706 0 6.4 6.55 5.99 6.02 835000 6.02 down down correct
HELE.US Helen of Troy Limited 20260706 0 28.25 28.38 25.85 27.53 541400 27.53 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260706 0 0.079 0.079 0.079 0.079 600 0.079
HEPS.US D 20260706 0 2.93 3 2.93 2.98 265000 2.98 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260706 0 21.3 21.38 20.905 21 3031 21 down down correct
HFFG.US HF Foods Group Inc 20260706 0 1.78 1.95 1.73 1.82 289248 1.82 up up correct
HFWA.US Heritage Financial Corporation 20260706 0 29.475 30.1925 29.37 29.81 184098 29.81 up up correct
HGBL.US Heritage Global Inc 20260706 0 1.21 1.23 1.2 1.22 35300 1.22 up up correct
HIFS.US Hingham Institution for Savings 20260706 0 313.99 317.55 296.88 302.39 47200 302.39 down down correct
HIHO.US Highway Holdings Limited 20260706 0 0.8001 0.9158 0.8001 0.85 92041 0.85 up down incorrect
HIMX.US Himax Technologies Inc 20260706 0 13.52 14.82 13.52 14.31 2727500 14.31 up down incorrect
HITI.US High Tide Inc. Common Shares 20260706 0 2.27 2.305 2.25 2.27 302564 2.27
HIVE.US HIVE Blockchain Technologies Ltd 20260706 0 3.25 3.49 3.23 3.38 16312400 3.38 up down incorrect
HLIT.US Harmonic Inc 20260706 0 14.24 14.58 13.87 13.95 1755400 13.95 down down correct
HLMN.US Hillman Solutions Corp 20260706 0 8.12 8.26 7.755 7.95 1326600 7.95 down down correct
HLNE.US Hamilton Lane Incorporated 20260706 0 79.77 83.4 79.63 82.46 940400 82.46 up up correct
HNNA.US Hennessy Advisors Inc 20260706 0 10.15 10.15 9.99 10.07 5500 10.07 down down correct
HNRG.US Hallador Energy Company 20260706 0 16.39 16.88 15.92 16.48 776500 16.48 up up correct
HNST.US The Honest Company Inc 20260706 0 3.9 4.04 3.84 3.94 1423800 3.94 up up correct
HOFT.US Hooker Furniture Corporation 20260706 0 16.83 17.3 16.53 16.56 65200 16.56 down down correct
HON.US Honeywell International Inc 20260706 0 229.15 231.86 222.85 231.18 7539100 231.18 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260706 0 111.41 118.65 111.41 117.55 25587300 117.55 up up correct
HOOK.US HOOKIPA Pharma Inc 20260706 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260706 0 13.51 13.67 13.465 13.53 956680 13.53 up up correct
HOWL.US Werewolf Therapeutics Inc 20260706 0 0.337 0.35 0.313 0.32 574300 0.32 down down correct
HPK.US HighPeak Energy Inc 20260706 0 6.68 6.78 6.46 6.47 277500 6.47 down down correct
HQI.US HireQuest Inc 20260706 0 12.75 12.97 12.16 12.16 12400 12.16 down down correct
HQY.US HealthEquity Inc 20260706 0 95.31 97.368 94.135 96.57 714500 96.57 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260706 0 37.16 37.35 36.59 37.01 443800 37.01 down down correct
HROW.US Harrow Health Inc 20260706 0 43.15 45.35 42.59 44.93 949400 44.93 up down incorrect
HRTX.US Heron Therapeutics Inc 20260706 0 0.43 0.4477 0.4151 0.4339 2630878 0.4339 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20260706 0 4.72 4.75 4.64 4.64 591700 4.5517 down up incorrect
HSDT.US Helius Medical Technologies Inc 20260706 0 1.78 1.86 1.718 1.82 224600 1.82 up down incorrect
HSIC.US Henry Schein Inc 20260706 0 86.68 86.94 85.21 86.62 1241200 86.62 down up incorrect
HST.US Host Hotels & Resorts Inc 20260706 0 23.45 23.5 23.18 23.25 9475700 23.25 down down correct
HSTM.US HealthStream Inc 20260706 0 28.33 29.17 28 29.07 203900 29.07 up up correct
HTHT.US Huazhu Group Limited 20260706 0 42.2 42.99 41.78 42.07 1611900 42.07 down down correct
HTLD.US Heartland Express Inc 20260706 0 14.95 15.24 14.8 14.9 407200 14.9 down down correct
HTOO.US Fusion Fuel Green PLC 20260706 0 2.66 2.79 2.65 2.68 4700 2.68 up up correct
HUBG.US Hub Group Inc 20260706 0 44.98 46.31 44.98 45.86 694600 45.86 up up correct
HUDI.US Huadi International Group Co. Ltd 20260706 0 0.8896 0.9156 0.8501 0.9084 8498 0.9084 up up correct
HUIZ.US Huize Holding Limited 20260706 0 1.15 1.19 1.14 1.19 9900 1.19 up up correct
HUMA.US Humacyte Inc 20260706 0 0.73 0.784 0.72 0.771 9492100 0.771 up up correct
HUMAW.US Humacyte Inc 20260706 0 0.0099 0.01 0.0095 0.0096 13153 0.0096 down down correct
HURC.US Hurco Companies Inc 20260706 0 22.7 22.91 22.12 22.26 20400 22.26 down down correct
HURN.US Huron Consulting Group Inc 20260706 0 97.08 100.39 93.83 100.01 252800 100.01 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260706 0 103.48 109.8 101.7 103.78 4205100 103.78 up up correct
HWBK.US Hawthorn Bancshares Inc 20260706 0 38.59 38.59 37.82 38.02 6300 38.02 down down correct
HWC.US Hancock Whitney Corporation 20260706 0 74.44 75.43 74.44 75.05 750400 75.05 up up correct
HWCPZ.US HWCPZ 20260706 0 21.86 21.91 21.81 21.91 4200 21.91 up up correct
HWKN.US Hawkins Inc 20260706 0 139.85 141 135.67 139.44 183100 139.44 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260706 0 0.8 0.848 0.76 0.848 29700 0.848 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260706 0 23.95 24.59 22.95 23.49 1025901 23.49 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260706 0 18.09 18.53 17.8 18.18 882000 18.18 up up correct
IBCP.US Independent Bank Corporation 20260706 0 36.04 36.39 35.62 35.9 151200 35.9 down down correct
IBEX.US IBEX Limited 20260706 0 32.2 32.82 31.98 32.62 96000 32.62 up up correct
IBKR.US Interactive Brokers Group Inc 20260706 0 91.99 96.09 91.69 95.99 4531600 95.99 up up correct
IBOC.US International Bancshares Corporation 20260706 0 75.77 76.17 74.66 76.11 241100 76.11 up up correct
IBRX.US ImmunityBio Inc 20260706 0 9.3 9.53 8.63 8.91 13476000 8.91 down down correct
ICCC.US ImmuCell Corporation 20260706 0 10.36 10.45 9.93 10.06 23100 10.06 down down correct
ICCM.US Icecure Medical 20260706 0 5.09 5.1 4.51 4.61 1741200 4.61 down down correct
ICFI.US ICF International Inc 20260706 0 74.51 75.465 72.31 74.85 163394 74.85 up up correct
ICHR.US Ichor Holdings Ltd 20260706 0 103.95 105.868 95.365 95.67 1038600 95.67 down down correct
ICLR.US ICON Public Limited Company 20260706 0 170.29 171.23 167.83 170.94 777200 170.94 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260706 0 0.9762 0.9983 0.96 0.98 25507 0.98 up up correct
ICUI.US ICU Medical Inc 20260706 0 154.97 160.62 152.82 159.43 348000 159.43 up up correct
IDCC.US InterDigital Inc 20260706 0 282 291.13 279.11 282.89 289900 282.1726 up up correct
IDN.US Intellicheck Inc 20260706 0 4.16 4.27 4.14 4.22 144644 4.22 up up correct
IDXX.US IDEXX Laboratories Inc 20260706 0 561.4 567.08 547.93 564.98 631600 564.98 up up correct
IDYA.US IDEAYA Biosciences Inc 20260706 0 37.86 39.505 37.755 39.37 1789200 39.37 up up correct
IEP.US Icahn Enterprises L.P 20260706 0 7.23 7.29 7.21 7.26 486400 7.26 up up correct
IESC.US IES Holdings Inc 20260706 0 668.28 692.68 659.54 670.79 232300 670.79 up up correct
IFBD.US Infobird Co. Ltd 20260706 0 1.15 1.15 1.0913 1.14 7848 1.14 down down correct
IFMK.US iFresh Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 401 0.0001
IFRX.US InflaRx N.V 20260706 0 2.25 2.3 2.09 2.11 987200 2.11 down down correct
IGIC.US International General Insurance Holdings Ltd 20260706 0 27.77 28.24 27.692 27.9 66000 27.9 up up correct
IHRT.US iHeartMedia Inc 20260706 0 4.35 4.4 4.205 4.22 466384 4.22 down down correct
III.US Information Services Group Inc 20260706 0 4.12 4.15 4.08 4.1 171800 4.1 down down correct
IIIV.US i3 Verticals Inc 20260706 0 21.69 22.245 21.49 21.71 310308 21.71 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260706 0 0.03 0.1 0.012 0.04 63900 0.04 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20260706 0 2 2.03 1.941 1.98 413700 1.98 down down correct
ILMN.US Illumina Inc 20260706 0 189.25 195.09 185.58 194.33 2103300 194.33 up up correct
ILPT.US Industrial Logistics Properties Trust 20260706 0 8.74 8.94 8.634 8.71 373800 8.6117 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260706 0 10.35 10.35 10.35 10.35 400 10.35
IMCC.US IM Cannabis Corp 20260706 0 0.156 0.159 0.14 0.154 315500 0.154 down down correct
IMCR.US Immunocore Holdings plc 20260706 0 32.5 34.008 31.82 31.94 289636 31.94 down down correct
IMKTA.US Ingles Markets Incorporated 20260706 0 90.14 90.74 89.18 90.52 96052 90.3559 up up correct
IMMP.US Immutep Limited 20260706 0 0.4201 0.4504 0.4151 0.4424 580395 0.4424 up up correct
IMMR.US Immersion Corporation 20260706 0 6.73 6.97 6.69 6.78 419100 6.7034 up up correct
IMNM.US Immunome Inc 20260706 0 23.5 24.3 22.88 23.9 1783900 23.9 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260706 0 68.61 73.97 66.93 72.53 202300 72.53 up up correct
IMRA.US IMARA Inc 20260706 0 15.73 16.66 15.73 16.4574 4042 16.4574 up up correct
IMRN.US Immuron Limited 20260706 0 1.1 1.19 0.987 1.12 134500 1.12 up up correct
IMRX.US Immuneering Corporation 20260706 0 5.2 5.301 5.11 5.14 834600 5.14 down down correct
IMTE.US Integrated Media Technology Limited 20260706 0 0.518 0.52 0.491 0.518 75900 0.518
IMTX.US Immatics N.V 20260706 0 9.95 10.38 9.915 9.99 837200 9.99 up up correct
IMUX.US Immunic Inc 20260706 0 14.78 15.2 14.687 14.86 87800 14.86 up up correct
IMVT.US Immunovant Inc 20260706 0 38.45 39.23 38.26 38.6 1066400 38.6 up up correct
IMXI.US International Money Express Inc 20260706 0 14.51 14.67 14.14 14.17 356200 14.17 down down correct
INAB.US IN8bio Inc. Common Stock 20260706 0 1.44 1.46 1.39 1.44 52700 1.44
INBK.US First Internet Bancorp 20260706 0 27.93 28.24 27.28 27.92 22600 27.92 down down correct
INBKZ.US INBKZ 20260706 0 25.15 25.27 25.15 25.205 2200 25.205 up up correct
INBX.US Inhibrx Inc 20260706 0 97.48 99.912 95 97.14 527700 97.14 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260706 0 1.08 1.08 0.966 1 122200 1 down down correct
INCY.US Incyte Corporation 20260706 0 116.37 116.5 114.27 115.62 1277000 115.62 down down correct
INDB.US Independent Bank Corp 20260706 0 84.06 85.11 83.82 84.72 253400 84.72 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260706 0 4.41 4.85 4.35 4.63 6360400 4.63 up up correct
INDP.US Indaptus Therapeutics Inc 20260706 0 3.01 3.075 2.61 2.85 92800 2.85 down down correct
INGN.US Inogen Inc 20260706 0 6.58 6.74 6.54 6.67 157700 6.67 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260706 0 11.55 11.97 11.42 11.56 9000 11.56 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260706 0 1.56 1.687 1.56 1.61 104300 1.61 up down incorrect
INMB.US INmune Bio Inc 20260706 0 1.7 1.745 1.65 1.665 625324 1.665 down up incorrect
INMD.US InMode Ltd 20260706 0 14.8 14.8 14.525 14.6 467100 14.6 down down correct
INN.US PF 20260706 0 16.66 16.75 16.6 16.6999 8505 16.6999 up up correct
INNV.US InnovAge Holding Corp 20260706 0 11.93 12.44 11.568 12.11 431400 12.11 up up correct
INO.US Inovio Pharmaceuticals Inc 20260706 0 1.21 1.23 1.15 1.16 1357900 1.16 down down correct
INOD.US Innodata Inc 20260706 0 67.79 74.69 67.64 73.12 1427000 73.12 up up correct
INOV.US Inovalon Holdings Inc 20260706 0 36.96 37.115 36.96 37.11 3146 37.11 up up correct
INSE.US Inspired Entertainment Inc 20260706 0 7.85 7.86 7.13 7.29 161100 7.29 down down correct
INSG.US Inseego Corp 20260706 0 8.94 8.94 8.35 8.57 297500 8.57 down down correct
INSM.US Insmed Incorporated 20260706 0 110.6 112.57 108.55 111.54 2232400 111.54 up up correct
INTA.US Intapp Inc. Common Stock 20260706 0 26.86 28.03 26.51 27.6 645300 27.6 up up correct
INTC.US Intel Corporation 20260706 0 122.57 127.3 121.52 122.2 86950200 122.2 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260706 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260706 0 46.11 48.2 44.15 45.19 69000 45.19 down down correct
INTU.US Intuit Inc 20260706 0 271.92 274.96 263.66 272.14 5539900 270.9398 up up correct
INTZ.US Intrusion Inc 20260706 0 0.7655 0.8498 0.76 0.8103 565519 0.8103 up up correct
INVA.US Innoviva Inc 20260706 0 22.2 22.43 21.79 21.82 660400 21.82 down down correct
INVE.US Identiv Inc 20260706 0 2.63 2.73 2.49 2.64 633600 2.64 up up correct
INVZ.US Innoviz Technologies Ltd 20260706 0 0.7 0.725 0.675 0.678 1967300 0.678 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260706 0 82.11 84.01 81.19 83.18 1847437 83.18 up down incorrect
IOSP.US Innospec Inc 20260706 0 82.72 82.95 81.57 82.41 137694 82.41 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260706 0 4.3 4.54 4.18 4.19 12775700 4.19 down down correct
IPAR.US Inter Parfums Inc 20260706 0 119.39 121.35 117.98 121.07 281400 121.07 up up correct
IPDN.US Professional Diversity Network Inc 20260706 0 0.62 0.65 0.59 0.605 55896 0.605 down down correct
IPGP.US IPG Photonics Corporation 20260706 0 107.29 109.8 103.91 104.7 321300 104.7 down down correct
IPHA.US Innate Pharma S.A 20260706 0 1.9 1.94 1.82 1.87 9000 1.87 down down correct
IPSC.US Century Therapeutics Inc. 20260706 0 2.42 2.466 2.31 2.4 1027400 2.4 down down correct
IPW.US iPower Inc. 20260706 0 2.02 2.25 1.85 1.93 4740700 1.93 down down correct
IPWR.US Ideal Power Inc 20260706 0 5.05 5.35 4.92 4.95 171200 4.95 down down correct
IQ.US iQIYI Inc 20260706 0 1.01 1.09 1.01 1.07 9706200 1.07 up up correct
IRDM.US Iridium Communications Inc 20260706 0 53.96 54.17 52.21 52.59 2021500 52.59 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260706 0 41.97 44.97 41.75 43.91 53915700 43.91 up up correct
IRIX.US IRIDEX Corporation 20260706 0 1.14 1.15 1.12 1.12 20878 1.12 down down correct
IRMD.US IRadimed Corporation 20260706 0 101 102.56 96.96 102.3 110886 102.3 up down incorrect
IRTC.US iRhythm Technologies Inc 20260706 0 126.17 127.38 122.77 126.03 740300 126.03 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260706 0 4.33 4.47 4.27 4.38 3001622 4.38 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260706 0 2.6 2.64 2.54 2.57 25900 2.57 down down correct
ISRG.US Intuitive Surgical Inc 20260706 0 428.93 440.17 420.51 432.83 3412900 432.83 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260706 0 18.41 19.09 18.41 18.85 292800 18.85 up up correct
ISTR.US Investar Holding Corporation 20260706 0 29.49 29.83 29.2 29.23 121000 29.23 down down correct
ITIC.US Investors Title Company 20260706 0 281.21 282.44 276.15 281.46 171400 281.46 up down incorrect
ITRI.US Itron Inc 20260706 0 85.2 88.66 84.45 86.74 636400 86.74 up up correct
ITRN.US Ituran Location and Control Ltd 20260706 0 57.29 59.72 57.29 57.94 185900 57.94 up up correct
IVA.US Inventiva S.A 20260706 0 3.92 4 3.82 3.9 3001000 3.9 down down correct
IZEA.US IZEA Worldwide Inc 20260706 0 3.67 3.72 3.65 3.69 18000 3.69 up up correct
JACK.US Jack in the Box Inc 20260706 0 17.15 17.5 15.26 15.82 1537800 15.82 down down correct
JAGX.US Jaguar Health Inc 20260706 0 2.84 2.87 2.76 2.81 45600 2.81 down down correct
JAKK.US JAKKS Pacific Inc 20260706 0 23.34 23.55 22.76 22.79 70100 22.79 down down correct
JAN.US JanOne Inc 20260706 0 30 30.08 28.79 29.38 1304500 29.3328 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260706 0 15.54 15.72 15.22 15.41 607500 15.41 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260706 0 244.47 246.07 241.82 244.17 861500 244.17 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260706 0 281.21 286.66 276.48 277.74 644000 277.74 down up incorrect
JBLU.US JetBlue Airways Corporation 20260706 0 5.91 6.27 5.91 6.06 38241600 6.06 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260706 0 90.6 92.08 87.94 88.53 89100 88.53 down down correct
JD.US JD.com Inc 20260706 0 26.8 26.95 26.542 26.78 5281400 26.78 down down correct
JFIN.US Jiayin Group Inc 20260706 0 2.91 3.14 2.91 2.96 35200 2.96 up up correct
JFU.US 9F Inc 20260706 0 2.55 2.55 2.55 2.55 1400 2.55
JG.US Aurora Mobile Limited 20260706 0 4.5 4.69 4.5 4.66 3727 4.66 up up correct
JJSF.US J & J Snack Foods Corp 20260706 0 75.88 76.09 73.56 75.8 231400 75.8 down down correct
JKHY.US Jack Henry & Associates Inc 20260706 0 146.82 148.12 144.27 146.38 1257300 146.38 down down correct
JOUT.US Johnson Outdoors Inc 20260706 0 43.89 44.7 42.45 42.96 48600 42.6515 down down correct
JPM.US PM 20260706 0 17.3 17.36 17.25 17.26 205607 17.26 down down correct
JRSH.US Jerash Holdings (US) Inc 20260706 0 4.47 4.785 4.37 4.61 140506 4.61 up down incorrect
JRVR.US James River Group Holdings Ltd 20260706 0 4.46 4.515 4.4 4.49 500000 4.49 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260706 0 18.03 18.19 17.95 17.98 12400 17.98 down down correct
JSPR.US Jasper Therapeutics Inc 20260706 0 0.449 0.475 0.423 0.466 348500 0.466 up up correct
JSPRW.US Jasper Therapeutics Inc 20260706 0 0.0078 0.013 0.0078 0.013 18962 0.013 up up correct
JVA.US Coffee Holding Co. Inc 20260706 0 3.41 3.49 3.33 3.37 50557 3.37 down up incorrect
JWEL.US Jowell Global Ltd 20260706 0 2.11 2.11 2.11 2.11 700 2.11
JYNT.US The Joint Corp 20260706 0 8.97 9.21 8.87 9.05 74900 9.05 up up correct
JZXN.US Jiuzi Holdings Inc 20260706 0 1.11 1.2464 1.09 1.23 495810 1.23 up up correct
KALA.US Kala Pharmaceuticals Inc 20260706 0 1.68 2.0399 1.48 1.54 497142 1.54 down down correct
KALU.US Kaiser Aluminum Corporation 20260706 0 178.41 182.69 177.31 178.93 193620 178.1671 up up correct
KARO.US Karooooo Ltd 20260706 0 53.9 56.765 53.8 56.32 156425 55.0235 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260706 0 0.0191 0.03 0.0191 0.03 35552 0.03 up up correct
KBNT.US Kubient Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260706 0 9.11 9.27 9.09 9.13 604200 9.13 up up correct
KDP.US Keurig Dr Pepper Inc 20260706 0 33.03 33.21 31.7 31.75 25211400 31.75 down down correct
KE.US Kimball Electronics Inc 20260706 0 25.51 26.21 25.18 25.67 198061 25.67 up up correct
KELYA.US Kelly Services Inc 20260706 0 12.98 13.06 12.71 12.96 373600 12.96 down down correct
KELYB.US Kelly Services Inc 20260706 0 22.6 22.99 19.99 22.99 1900 22.99 up up correct
KEQU.US Kewaunee Scientific Corporation 20260706 0 37.6 37.6 36.32 36.85 4400 36.85 down down correct
KFFB.US Kentucky First Federal Bancorp 20260706 0 4.89 5.0399 4.75 4.895 4962 4.895 up up correct
KFRC.US Kforce Inc 20260706 0 50.99 51.4 50.08 50.48 146500 50.48 down down correct
KHC.US The Kraft Heinz Company 20260706 0 25.3 25.465 24.48 24.82 15085800 24.82 down down correct
KIDS.US OrthoPediatrics Corp 20260706 0 19.89 20.76 19.77 20.45 141400 20.45 up up correct
KINS.US Kingstone Companies Inc 20260706 0 19.676 20.19 19.676 20.13 139951 20.13 up up correct
KLAC.US KLA Corporation 20260706 0 246.32 246.32 231.16 233.31 12130800 233.31 down down correct
KLDO.US Kaleido Biosciences Inc 20260706 0 0.0001 0.001 0.0001 0.0001 3298 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260706 0 124.57 126.17 117.2 119.61 1018300 119.61 down down correct
KLTR.US Kaltura Inc. Common Stock 20260706 0 1.25 1.3 1.25 1.3 174900 1.3 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260706 0 2.41 2.59 2.35 2.44 145600 2.44 up up correct
KMDA.US Kamada Ltd 20260706 0 7.5 7.53 7.46 7.49 30600 7.49 down down correct
KNDI.US Kandi Technologies Group Inc 20260706 0 0.7 0.77 0.7 0.73 87700 0.73 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260706 0 64.43 65.164 62.725 62.77 637900 62.77 down down correct
KNSL.US Kinsale Capital Group Inc 20260706 0 350.26 355.74 345.47 347.23 295700 347.23 down down correct
KOD.US Kodiak Sciences Inc 20260706 0 38.6 39.41 36.97 37.02 436300 37.02 down down correct
KOPN.US Kopin Corporation 20260706 0 3.96 4.26 3.91 4.13 4056000 4.13 up up correct
KOSS.US Koss Corporation 20260706 0 4.03 4.1295 3.89 4.09 46547 4.09 up down incorrect
KPLT.US Katapult Holdings Inc 20260706 0 7.44 7.79 7.44 7.74 15800 7.74 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260706 0 2.62 2.652 2.5 2.55 19800 2.55 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260706 0 9.6 9.77 9.2 9.62 288100 9.62 up up correct
KRBP.US Kiromic BioPharma Inc 20260706 0 22.325 22.4025 22.325 22.4025 0 22.4025 up up correct
KRKR.US 36Kr Holdings Inc 20260706 0 2.7 2.86 2.69 2.86 1300 2.86 up up correct
KRMD.US Repro Med Systems Inc 20260706 0 4.49 4.67 4.41 4.6 100700 4.6 up up correct
KRNT.US Kornit Digital Ltd 20260706 0 15.6 16.02 15.21 15.5 141900 15.5 down up incorrect
KRNY.US Kearny Financial Corp 20260706 0 9.37 9.56 9.37 9.41 669700 9.41 up up correct
KROS.US Keros Therapeutics Inc 20260706 0 11.24 11.37 10.93 11.03 209000 11.03 down down correct
KRT.US Karat Packaging Inc 20260706 0 34.3 34.895 34 34.79 132237 34.79 up up correct
KRUS.US Kura Sushi USA Inc 20260706 0 57.61 57.82 53.99 56.11 288900 56.11 down down correct
KRYS.US Krystal Biotech Inc 20260706 0 373.66 377 368.87 374.68 191400 374.68 up up correct
KTCC.US Key Tronic Corporation 20260706 0 4.29 4.29 4 4.18 5700 4.18 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260706 0 55.07 55.35 52.87 53.54 3801600 53.54 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260706 0 0.5333 0.5599 0.5003 0.52 320554 0.52 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260706 0 0.0056 0.0071 0.0056 0.007 6237 0.007 up up correct
KURA.US Kura Oncology Inc 20260706 0 11.06 11.235 10.71 11.04 1351233 11.04 down down correct
KVHI.US KVH Industries Inc 20260706 0 9.18 9.59 9.07 9.11 173300 9.11 down down correct
KXIN.US Kaixin Auto Holdings 20260706 0 4.24 4.39 3.93 4.17 22500 4.17 down down correct
KYMR.US Kymera Therapeutics Inc 20260706 0 111.99 117.08 111.21 114.76 625200 114.76 up up correct
KZIA.US Kazia Therapeutics Limited 20260706 0 13.24 13.61 12.95 13.08 52600 13.08 down down correct
KZR.US Kezar Life Sciences Inc 20260706 0 0.15 0.15 0.145 0.1475 188432 0.1475 down down correct
LAKE.US Lakeland Industries Inc 20260706 0 12.25 12.48 12.08 12.13 99200 12.13 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260706 0 157.58 158.34 156.65 158.01 414400 158.01 up up correct
LAND.US Gladstone Land Corporation 20260706 0 8.67 8.67 8.52 8.55 544214 8.5031 down up incorrect
LANDO.US Gladstone Land Corporation 20260706 0 20.34 20.7544 20.34 20.565 9782 20.4446 up up correct
LARAX.US LARAX 20260706 0 8.24 8.24 8.24 8.24 0 8.24
LARK.US Landmark Bancorp Inc 20260706 0 31.34 31.34 30.31 30.67 5900 30.67 down down correct
LASR.US nLIGHT Inc 20260706 0 63.615 68.075 63.21 65.3 772700 65.3 up up correct
LAUR.US Laureate Education Inc 20260706 0 38.02 39.7 37.845 39.59 1304600 39.59 up up correct
LAZR.US Luminar Technologies Inc 20260706 0 45.43 45.43 43.08 43.31 168152 43.31 down down correct
LBRDA.US Liberty Broadband Corporation 20260706 0 32.05 32.285 31.05 31.73 255707 31.73 down down correct
LBRDK.US Liberty Broadband Corporation 20260706 0 32.14 32.38 31.06 31.75 1463300 31.75 down down correct
LBRDP.US Liberty Broadband Corporation 20260706 0 21.7 22.02 21.622 21.68 11500 21.68 down down correct
LBTYA.US Liberty Global plc 20260706 0 11.35 11.5018 10.84 10.87 2466165 10.87 down down correct
LBTYB.US Liberty Global plc 20260706 0 11.54 12.45 10.63 11.23 6300 11.23 down down correct
LBTYK.US Liberty Global plc 20260706 0 10.95 11.005 10.49 10.5 717474 10.5 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260706 0 33.274 33.51 33.274 33.45 35900 33.45 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260706 0 6.13 6.78 6.075 6.66 14267800 6.66 up up correct
LCNB.US LCNB Corp 20260706 0 17.89 17.89 17.52 17.8 23000 17.8 down down correct
LCRDX.US LCRDX 20260706 0 8.25 8.25 8.25 8.25 0 8.25
LCRUX.US LCRUX 20260706 0 8.25 8.25 8.25 8.25 0 8.25
LCUT.US Lifetime Brands Inc 20260706 0 8.5 8.7 8 8.38 263900 8.38 down down correct
LE.US Lands' End Inc 20260706 0 10.81 11.655 10.63 11.62 327700 11.62 up up correct
LECO.US Lincoln Electric Holdings Inc 20260706 0 260.05 263.13 258.43 262.92 308100 262.92 up up correct
LEDS.US SemiLEDs Corporation 20260706 0 1.7 1.7382 1.6201 1.73 9542 1.73 up up correct
LEE.US Lee Enterprises Incorporated 20260706 0 8.81 9.33 8.74 9.21 64245 9.21 up up correct
LEGH.US Legacy Housing Corporation 20260706 0 26.43 27 25.72 25.96 90300 25.96 down down correct
LEGN.US Legend Biotech Corporation 20260706 0 29.805 29.83 27.56 28.04 1525900 28.04 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260706 0 91.9 91.9 91.9 91.9 0 91.9
LESL.US Leslie's Inc 20260706 0 8.77 9.0507 7.13 7.32 663803 7.32 down down correct
LEXX.US Lexaria Bioscience Corp 20260706 0 0.56 0.58 0.54 0.56 12700 0.56
LFMD.US LifeMD Inc 20260706 0 4.88 5 4.78 4.91 870900 4.91 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260706 0 23.15 23.32 22.91 23.068 1900 23.068 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260706 0 11.27 11.51 10.965 10.99 4407200 10.99 down down correct
LFUS.US Littelfuse Inc 20260706 0 420.86 430.75 419 422.02 468300 422.02 up up correct
LFVN.US LifeVantage Corporation 20260706 0 6.16 6.34 6.11 6.28 141900 6.28 up up correct
LGHL.US Lion Group Holding Ltd 20260706 0 0.343 0.343 0.292 0.334 35500 3.006 down down correct
LGIH.US LGI Homes Inc 20260706 0 61.76 61.9 59.56 59.74 209500 59.74 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260706 0 319.94 322.31 315.76 320.42 349400 320.42 up up correct
LGO.US Largo Resources Ltd 20260706 0 0.79 0.79 0.73 0.73 1914200 0.73 down down correct
LGVN.US Longeveron Inc 20260706 0 0.62 0.69 0.6 0.65 984100 0.65 up up correct
LI.US Li Auto Inc 20260706 0 11.77 12.02 11.675 12.02 5369600 12.02 up up correct
LIDR.US Aeye Inc 20260706 0 1.43 1.48 1.42 1.44 603621 1.44 up up correct
LIDRW.US AEye Inc 20260706 0 0.0151 0.0182 0.0151 0.0151 116943 0.0151
LIFE.US aTyr Pharma Inc 20260706 0 19.31 20.18 18.69 19.42 789800 19.42 up up correct
LILA.US Liberty Latin America Ltd 20260706 0 7.65 7.81 7.525 7.53 959434 7.53 down down correct
LILAK.US Liberty Latin America Ltd 20260706 0 7.7 7.74 7.4 7.4 1281555 7.4 down down correct
LINC.US Lincoln Educational Services Corporation 20260706 0 52.35 54.99 52.27 54.11 618400 54.11 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260706 0 26.16 26.38 25.37 25.48 706500 25.48 down down correct
LINK.US Interlink Electronics Inc 20260706 0 4.29 4.487 4.17 4.17 7600 4.17 down down correct
LIQT.US LiqTech International Inc 20260706 0 0.77 0.84 0.75 0.81 227700 0.81 up down incorrect
LITE.US Lumentum Holdings Inc 20260706 0 729 747 716.125 731.25 3805500 731.25 up down incorrect
LIVE.US Live Ventures Incorporated 20260706 0 9.9 10.7 9.15 10.07 46400 10.07 up down incorrect
LIVN.US LivaNova PLC 20260706 0 83.93 85.27 83.13 84.03 548800 84.03 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260706 0 7.4 7.7 6.54 7.34 339400 7.34 down down correct
LKFN.US Lakeland Financial Corporation 20260706 0 62.08 63.54 61.59 61.72 218600 61.1949 down down correct
LKQ.US LKQ Corporation 20260706 0 26.24 26.5 25.63 25.99 2277400 25.99 down down correct
LMAT.US LeMaitre Vascular Inc 20260706 0 102.62 105.44 100.94 103.72 243400 103.72 up up correct
LMB.US Limbach Holdings Inc 20260706 0 76.55 80.02 75.56 79.91 141895 79.91 up up correct
LMFA.US LM Funding America Inc 20260706 0 0.149 0.154 0.145 0.152 38068 3.8 up up correct
LMNR.US Limoneira Company 20260706 0 13.23 13.42 13.08 13.33 65000 13.33 up up correct
LMPX.US LMP Automotive Holdings Inc 20260706 0 0.08 0.08 0.08 0.08 400 0.08
LNSR.US LENSAR Inc 20260706 0 6.43 6.44 6.03 6.19 48291 6.19 down up incorrect
LNT.US Alliant Energy Corporation 20260706 0 77.84 77.99 76.39 76.58 2250200 76.58 down down correct
LNTH.US Lantheus Holdings Inc 20260706 0 110.38 110.6 102.44 102.82 1022800 102.82 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260706 0 4.67 4.7 4.48 4.54 96917 4.4335 down down correct
LOB.US Live Oak Bancshares Inc 20260706 0 41.35 41.82 40.74 41.8 194500 41.8 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260706 0 16.67 16.745 16.26 16.3 234200 16.3 down down correct
LOGC.US LogicBio Therapeutics Inc 20260706 0 8.9 9.02 8.9 9 44500 9 up up correct
LOGI.US Logitech International S.A 20260706 0 95.19 97.74 94.83 97.43 1546300 97.43 up up correct
LOOP.US Loop Industries Inc 20260706 0 0.9 0.9 0.84 0.853 22000 0.853 down down correct
LOPE.US Grand Canyon Education Inc 20260706 0 151.73 154.02 150.91 153.42 347700 153.42 up up correct
LOVE.US The Lovesac Company 20260706 0 17.41 18.17 16.59 18.04 290000 18.04 up up correct
LPCN.US Lipocine Inc 20260706 0 2.43 2.51 2.405 2.47 36500 2.47 up up correct
LPLA.US LPL Financial Holdings Inc 20260706 0 295.64 305.38 294.9 304.75 521500 304.75 up up correct
LPRO.US Open Lending Corporation 20260706 0 3.115 3.13 3.11 3.13 4424800 3.13 up up correct
LPSN.US LivePerson Inc 20260706 0 1.83 1.92 1.83 1.87 159100 1.87 up up correct
LPTH.US LightPath Technologies Inc 20260706 0 14.64 15.12 14.01 14.1 1603300 14.1 down down correct
LQDA.US Liquidia Corporation 20260706 0 79.9 80.98 78.36 79.21 1715000 79.21 down down correct
LQDT.US Liquidity Services Inc 20260706 0 38.32 38.835 37.6 38.375 178116 38.375 up up correct
LRCX.US Lam Research Corporation 20260706 0 365.34 366.08 348.27 350.2 13581700 350.2 down down correct
LRMR.US Larimar Therapeutics Inc 20260706 0 3.29 3.375 3.26 3.29 1750600 3.29
LSBK.US Lake Shore Bancorp Inc 20260706 0 16.8 17.2 16.8 17.01 4400 17.01 up up correct
LSCC.US Lattice Semiconductor Corporation 20260706 0 139.28 141.77 136.26 137.31 2034100 137.31 down down correct
LSTR.US Landstar System Inc 20260706 0 205.85 209.65 201.48 203.59 376300 203.59 down down correct
LTAFX.US Altst Strgs Fd A 20260706 0 12.68 12.68 12.68 12.68 0 12.68
LTBR.US Lightbridge Corporation 20260706 0 8.8 9.07 8.63 8.92 604700 8.92 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260706 0 11.66 11.66 11.66 11.66 0 11.66
LTCH.US Latch Inc 20260706 0 0.24 0.24 0.16 0.2 3800 0.2 down down correct
LTIFX.US LTIFX 20260706 0 12.87 12.87 12.87 12.87 0 12.87
LTRN.US Lantern Pharma Inc 20260706 0 4 4.185 3.9 3.93 104900 3.93 down down correct
LTRX.US Lantronix Inc 20260706 0 5.46 5.76 5.41 5.61 572801 5.61 up up correct
LTRYW.US Lottery Com 20260706 0 0.0101 0.0101 0.0101 0.0101 792 0.0101
LUCD.US Lucid Diagnostics Inc. Common Stock 20260706 0 1.09 1.09 1.05 1.08 1148221 1.08 down down correct
LULU.US Lululemon Athletica Inc 20260706 0 116.34 117.67 112.92 115.64 3344100 115.64 down down correct
LUNA.US Luna Innovations Incorporated 20260706 0 1.24 1.265 1.22 1.265 3448 1.265 up up correct
LUNG.US Pulmonx Corporation 20260706 0 1.4 1.52 1.387 1.48 197500 1.48 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260706 0 8.768 8.768 8.768 8.768 700 8.768
LVO.US LiveOne Inc 20260706 0 5.57 5.92 5.45 5.45 32300 5.45 down down correct
LWAY.US Lifeway Foods Inc 20260706 0 31.29 31.55 29.26 29.64 827600 29.64 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260706 0 7.47 7.67 7.33 7.4 2927010 7.4 down down correct
LX.US LexinFintech Holdings Ltd 20260706 0 1.92 1.94 1.85 1.87 2652900 1.87 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260706 0 1.3 1.455 1.3 1.42 16100 1.42 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260706 0 2.3 2.42 2.3 2.32 2219100 2.32 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260706 0 14.11 14.7 13.745 14.04 213800 14.04 down down correct
LYFT.US Lyft Inc 20260706 0 15.4 15.725 15.21 15.39 11499300 15.39 down down correct
LYRA.US Lyra Therapeutics Inc 20260706 0 0.7093 0.7093 0.7093 0.7093 164 0.7093
LYTS.US LSI Industries Inc 20260706 0 25.59 26.17 25.475 25.67 199422 25.67 up up correct
LZ.US LegalZoom.com Inc 20260706 0 6.825 7.25 6.78 7.04 2895200 7.04 up up correct
MANH.US Manhattan Associates Inc 20260706 0 149.41 155.5 148.48 153.81 583700 153.81 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260706 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260706 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260706 0 373.23 379.9 371.64 379.75 1737700 379.75 up up correct
MARA.US Marathon Digital Holdings Inc 20260706 0 12.63 13.53 12.54 12.95 30612400 12.95 up up correct
MARK.US Remark Holdings Inc 20260706 0 0.0012 0.0015 0.0012 0.0015 1202 0.0015 up up correct
MARPS.US Marine Petroleum Trust 20260706 0 4.58 4.71 4.58 4.71 13100 4.71 up up correct
MASS.US 908 Devices Inc 20260706 0 8.71 8.87 8.4 8.42 218967 8.42 down down correct
MAT.US Mattel Inc 20260706 0 13.35 13.46 12.92 13.05 5129900 13.05 down down correct
MATW.US Matthews International Corporation 20260706 0 26.69 26.92 26.47 26.51 209900 26.51 down down correct
MAYS.US J.W. Mays Inc 20260706 0 39 39 39 39 92 39
MBIN.US Merchants Bancorp 20260706 0 48.76 49.54 47.61 47.9 146100 47.9 down up incorrect
MBINN.US Merchants Bancorp 20260706 0 20.04 20.21 19.9 20.08 26900 20.08 up down incorrect
MBIO.US Mustang Bio Inc 20260706 0 0.684 0.735 0.684 0.71 35800 0.71 up up correct
MBOT.US Microbot Medical Inc 20260706 0 1.92 1.97 1.91 1.93 444044 1.93 up up correct
MBRX.US Moleculin Biotech Inc 20260706 0 2.59 2.65 2.375 2.4 406500 2.4 down down correct
MBUU.US Malibu Boats Inc 20260706 0 25.65 26.02 25.07 25.86 287800 25.86 up up correct
MBWM.US Mercantile Bank Corporation 20260706 0 57.62 58.68 57.2 57.93 119300 57.93 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260706 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260706 0 36.15 36.65 35.82 36.53 75200 36.53 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260706 0 24.06 24.41 23.7 24.31 109000 24.31 up up correct
MCHP.US Microchip Technology Incorporated 20260706 0 87 89.52 86.6 87.59 7981220 87.59 up up correct
MCHX.US Marchex Inc 20260706 0 1.74 1.76 1.69 1.76 31900 1.76 up up correct
MCRB.US Seres Therapeutics Inc 20260706 0 7.65 7.78 7.54 7.71 31100 7.71 up up correct
MCRI.US Monarch Casino & Resort Inc 20260706 0 130.32 131.79 127.12 127.14 174000 127.14 down down correct
MDB.US MongoDB Inc 20260706 0 347.07 360.175 345.66 357.91 1265700 357.91 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260706 0 523.68 537.24 522.06 529.48 231000 529.48 up up correct
MDIA.US MediaCo Holding Inc 20260706 0 0.98 1.009 0.92 0.988 40100 0.988 up up correct
MDLZ.US Mondelez International Inc 20260706 0 60.95 61.08 58.88 59.17 8108500 59.17 down down correct
MDRR.US Medalist Diversified REIT Inc 20260706 0 11.23 11.23 11.23 11.23 752 11.1646
MDRX.US Allscripts Healthcare Solutions Inc 20260706 0 4.55 5 4.55 4.65 5282 4.65 up down incorrect
MDWD.US MediWound Ltd 20260706 0 15.16 15.19 14.51 14.64 84500 14.64 down down correct
MDXG.US MiMedx Group Inc 20260706 0 3.95 4.1 3.89 4.07 890600 4.07 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260706 0 0.468 0.49 0.45 0.483 318700 0.483 up up correct
MEDP.US Medpace Holdings Inc 20260706 0 554.37 567.91 542.86 565.09 234200 565.09 up up correct
MELI.US MercadoLibre Inc 20260706 0 1764.13 1812 1756.326 1805.68 329440 1805.68 up up correct
MEOH.US Methanex Corporation 20260706 0 45.35 45.45 43.77 43.82 800500 43.82 down down correct
MERC.US Mercer International Inc 20260706 0 0.77 0.78 0.69 0.75 1048400 0.75 down down correct
MESO.US Mesoblast Limited 20260706 0 14.42 14.49 14.25 14.33 107100 14.33 down down correct
METC.US Ramaco Resources Inc 20260706 0 12.97 13.2 12.38 12.44 1020800 12.44 down down correct
MFIN.US Medallion Financial Corp 20260706 0 10.08 10.16 9.98 10.04 38492 10.04 down down correct
MGEE.US MGE Energy Inc 20260706 0 83.85 84.29 82.38 82.96 270700 82.96 down down correct
MGNI.US Magnite Inc 20260706 0 20.21 20.98 20.15 20.84 2255300 20.84 up up correct
MGNX.US MacroGenics Inc 20260706 0 4.9 5.06 4.565 4.57 833589 4.57 down down correct
MGPI.US MGP Ingredients Inc 20260706 0 16.98 17.49 15.9 16.45 278600 16.45 down down correct
MGRC.US McGrath RentCorp 20260706 0 117.5 119.28 115.91 116.31 165800 115.8343 down down correct
MGTX.US MeiraGTx Holdings plc 20260706 0 13.83 14.42 13.83 13.89 657000 13.89 up up correct
MGYR.US Magyar Bancorp Inc 20260706 0 17.52 17.52 17.52 17.52 543 17.52
MIDD.US The Middleby Corporation 20260706 0 140.5873 144.9155 140.3138 144.1673 821001 144.1673 up up correct
MIND.US MIND Technology Inc 20260706 0 4.75 5.11 4.75 4.91 98100 4.91 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260706 0 124.94 126 120.94 121.91 449300 121.91 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20260706 0 1.34 1.35 1.3 1.32 720700 1.32 down up incorrect
MITK.US Mitek Systems Inc 20260706 0 19 19.9 18.73 19.87 894222 19.87 up down incorrect
MKSI.US MKS Instruments Inc 20260706 0 375.84 385.58 364.67 368.06 1277800 368.06 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260706 0 18.35 18.94 18.35 18.67 4200 18.67 up up correct
MKTX.US MarketAxess Holdings Inc 20260706 0 115.99 116.97 113.46 116.44 753400 116.44 up up correct
MLAB.US Mesa Laboratories Inc 20260706 0 105.38 106.04 102.29 102.56 156700 102.56 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260706 0 5.4 5.43 5.08 5.23 4850900 5.23 down down correct
MLKN.US MillerKnoll Inc 20260706 0 21.22 21.4 20.49 20.91 629191 20.91 down down correct
MMLP.US Martin Midstream Partners L.P 20260706 0 2.28 2.36 2.28 2.31 19900 2.31 up up correct
MMSI.US Merit Medical Systems Inc 20260706 0 71.17 71.93 70.24 71.45 668800 71.45 up up correct
MMYT.US MakeMyTrip Limited 20260706 0 58.51 58.8 57.06 57.35 964500 57.35 down down correct
MNDO.US MIND C.T.I. Ltd 20260706 0 1.1 1.1399 1.07 1.12 136424 1.12 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260706 0 78.58 82.62 77.55 82.5 876800 82.5 up up correct
MNKD.US MannKind Corporation 20260706 0 4.48 4.55 4.25 4.27 4083000 4.27 down down correct
MNOV.US MediciNova Inc 20260706 0 1.45 1.49 1.41 1.44 43655 1.44 down down correct
MNPR.US Monopar Therapeutics Inc 20260706 0 98.33 101.09 96.61 97.12 103900 97.12 down down correct
MNRO.US Monro Inc 20260706 0 17.36 17.4 16.91 17.22 727400 17.22 down down correct
MNSB.US MainStreet Bancshares Inc 20260706 0 24.83 24.86 24.445 24.65 20006 24.65 down down correct
MNSBP.US MainStreet Bancshares Inc 20260706 0 24.88 24.88 24.88 24.88 333 24.88
MNST.US Monster Beverage Corporation 20260706 0 97.54 98.24 96.08 97.37 4947300 97.37 down down correct
MNTK.US Montauk Renewables Inc 20260706 0 1.7 1.705 1.62 1.66 130600 1.66 down down correct
MNTS.US Momentus Inc 20260706 0 6.01 6.77 6 6.58 2037400 6.58 up up correct
MNTSW.US Momentus Inc 20260706 0 0.018 0.0187 0.016 0.0161 101148 0.0161 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260706 0 3.98 4.05 3.965 4 30200 4 up down incorrect
MOMO.US Momo Inc 20260706 0 5.9 6.02 5.9 5.99 543300 5.99 up down incorrect
MORN.US Morningstar Inc 20260706 0 164.73 168.75 161.39 166.38 369600 165.8775 up up correct
MOTS.US Motus GI Holdings Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 516 0.0001
MOVE.US Movano Inc 20260706 0 18.51 20.36 17.71 18.03 48600 18.03 down up incorrect
MPAA.US Motorcar Parts of America Inc 20260706 0 14.69 15.16 14.49 14.54 101375 14.54 down down correct
MPB.US Mid Penn Bancorp Inc 20260706 0 35.21 35.53 34.81 35.35 158342 35.35 up up correct
MPWR.US Monolithic Power Systems Inc 20260706 0 1325.74 1371.37 1305.01 1346.13 857400 1346.13 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260706 0 17.18 17.19 16.2 16.83 1245700 16.83 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260706 0 0.72 0.72 0.66 0.7 3400 0.7 down down correct
MRAM.US Everspin Technologies Inc 20260706 0 19.65 21.0799 19.5 19.62 935265 19.62 down down correct
MRBK.US Meridian Corporation 20260706 0 19.6 19.92 19.42 19.66 90600 19.66 up up correct
MRCY.US Mercury Systems Inc 20260706 0 126.22 128.45 121.755 123.07 426465 123.07 down down correct
MREO.US Mereo BioPharma Group plc 20260706 0 0.324 0.333 0.302 0.317 1075600 0.317 down down correct
MRKR.US Marker Therapeutics Inc 20260706 0 1.47 1.6 1.46 1.48 148200 1.48 up down incorrect
MRLN.US Marlin Business Services Corp 20260706 0 5.41 5.425 4.66 4.83 2874400 4.83 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260706 0 0.9907 1.06 0.9901 1.035 5086 1.035 up up correct
MRNA.US Moderna Inc 20260706 0 78.55 85.6 77.5 81.8 17296900 81.8 up up correct
MRTN.US Marten Transport Ltd 20260706 0 17.46 17.71 17.09 17.22 482400 17.22 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260706 0 5.97 6.025 5.815 5.9 2369600 5.9 down up incorrect
MRVL.US Marvell Technology Inc 20260706 0 254.82 260.46 249.04 249.27 25703100 249.2085 down down correct
MS.US PO 20260706 0 16.925 16.97 16.9 16.93 79058 16.93 up up correct
MSBI.US Midland States Bancorp Inc 20260706 0 30.32 31.005 30.23 30.44 200900 30.44 up up correct
MSEX.US Middlesex Water Company 20260706 0 57.4 57.4 56.33 56.63 104000 56.63 down down correct
MSFT.US Microsoft Corporation 20260706 0 387.04 389.15 381.22 386.74 34224500 386.74 down down correct
MSGM.US Motorsport Games Inc 20260706 0 4.36 4.83 4.35 4.79 79200 4.79 up up correct
MSTR.US MicroStrategy Incorporated 20260706 0 95.14 104.78 94.63 100.77 27536200 100.77 up down incorrect
MTC.US Mmtec Inc 20260706 0 2.76 2.76 2.475 2.53 19100 2.53 down up incorrect
MTCH.US Match Group Inc 20260706 0 37.82 37.89 37.015 37.67 2822500 37.47 down down correct
MTEX.US Mannatech Incorporated 20260706 0 5.2 5.2 5 5.04 7000 5.04 down down correct
MTLS.US Materialise NV 20260706 0 7.16 7.38 7.1 7.32 73000 7.32 up up correct
MTRX.US Matrix Service Company 20260706 0 12.59 13.14 12.59 13 200700 13 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260706 0 329 342.38 326 327.64 1534400 327.64 down down correct
MU.US Micron Technology Inc 20260706 0 1007 1019 980.85 984.75 37115800 984.75 down down correct
MVBF.US MVB Financial Corp 20260706 0 29.28 29.77 28.7 28.91 45700 28.91 down down correct
MVIS.US MicroVision Inc 20260706 0 0.37 0.39 0.34 0.36 7261700 0.36 down down correct
MVST.US Microvast Holdings Inc 20260706 0 1.14 1.2 1.13 1.17 2582576 1.17 up up correct
MVSTW.US Microvast Holdings Inc 20260706 0 0.0031 0.0036 0.003 0.003 70150 0.003 down down correct
MXCT.US MaxCyte Inc. 20260706 0 1.22 1.345 1.213 1.27 742400 1.27 up up correct
MYFW.US First Western Financial Inc 20260706 0 32.99 33.25 32.625 33.01 67240 33.01 up down incorrect
MYGN.US Myriad Genetics Inc 20260706 0 5.98 6.26 5.74 6.03 1063700 6.03 up down incorrect
MYPS.US Playstudios Inc 20260706 0 0.601 0.6784 0.601 0.6692 750462 0.6692 up up correct
MYRG.US MYR Group Inc 20260706 0 436.92 456.1 435.0001 442.72 224138 442.72 up up correct
MYSZ.US My Size Inc 20260706 0 0.455 0.5 0.453 0.492 44600 0.492 up up correct
NAII.US Natural Alternatives International Inc 20260706 0 2.39 2.39 2.22 2.28 31100 2.28 down down correct
NATH.US Nathan's Famous Inc 20260706 0 101.5 101.5 100.921 101.09 42697 101.09 down down correct
NATR.US Nature's Sunshine Products Inc 20260706 0 21.45 21.74 21.04 21.67 121000 21.67 up up correct
NAUT.US Nautilus Biotechnology Inc 20260706 0 1.75 1.755 1.67 1.72 808700 1.72 down down correct
NAVI.US Navient Corporation 20260706 0 8.58 8.63 8.37 8.39 757900 8.39 down down correct
NBIX.US Neurocrine Biosciences Inc 20260706 0 175.01 175.02 171.14 174.1 922900 174.1 down up incorrect
NBN.US Northeast Bank 20260706 0 134.48 136.48 132.48 135.91 138900 135.91 up up correct
NBST.US Newbury Street Acquisition Corporation 20260706 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260706 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260706 0 49.99 50.71 49.56 50.16 303100 50.16 up up correct
NBTX.US Nanobiotix S.A 20260706 0 40.49 42.9199 39.5 41.1 264241 41.1 up up correct
NCMI.US National CineMedia Inc 20260706 0 3.96 4.05 3.8 3.81 301500 3.81 down down correct
NCNA.US NuCana plc 20260706 0 1.44 1.48 1.375 1.39 45300 1.39 down up incorrect
NCNO.US nCino Inc 20260706 0 17.47 18.26 17.33 18.14 2623900 18.14 up up correct
NCSM.US NCS Multistage Holdings Inc 20260706 0 44.5 46.1 43.72 45.39 9676 45.39 up up correct
NCTY.US The9 Limited 20260706 0 5.03 5.05 4.89 4.92 53200 4.92 down down correct
NDAQ.US Nasdaq Inc 20260706 0 84.63 85.63 83.2 84.47 3269300 84.47 down down correct
NDLS.US Noodles & Company 20260706 0 14.51 14.99 13.64 13.76 26900 13.76 down down correct
NDRA.US ENDRA Life Sciences Inc 20260706 0 4.9 5.24 4.75 4.79 26500 4.79 down down correct
NDSN.US Nordson Corporation 20260706 0 291.34 297.69 289.53 293.66 276300 293.66 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260706 0 27.73 28.345 27.45 27.68 75778 27.43 down down correct
NEGG.US Newegg Commerce Inc 20260706 0 14.92 15.43 14.16 14.72 70600 14.72 down down correct
NEO.US NeoGenomics Inc 20260706 0 15.33 15.57 15 15.16 3165200 15.16 down down correct
NEOG.US Neogen Corporation 20260706 0 9.34 9.56 9.17 9.51 1644200 9.51 up up correct
NEON.US Neonode Inc 20260706 0 0.92 1.02 0.92 0.99 105000 0.99 up up correct
NEPH.US Nephros Inc 20260706 0 3.52 3.55 3.39 3.55 10100 3.55 up up correct
NERV.US Minerva Neurosciences Inc 20260706 0 5.07 5.1 4.72 4.92 239600 4.92 down down correct
NESR.US National Energy Services Reunited Corp 20260706 0 27.96 29.02 27.155 27.63 2188700 27.63 down down correct
NEWT.US Newtek Business Services Corp 20260706 0 14.57 14.73 14.24 14.31 209097 14.31 down up incorrect
NEXI.US NexImmune Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260706 0 7.48 7.785 7.48 7.59 1906501 7.59 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260706 0 14.72 14.94 14.72 14.81 422500 14.81 up up correct
NFE.US New Fortress Energy Inc 20260706 0 0.357 0.395 0.357 0.378 2105300 0.378 up up correct
NFLX.US Netflix Inc 20260706 0 77.08 77.84 75.71 76.02 45056600 76.02 down down correct
NHTC.US Natural Health Trends Corp 20260706 0 1.86 1.98 1.86 1.88 65400 1.88 up up correct
NICE.US NICE Ltd 20260706 0 94.77 97.82 94.6 97.17 380900 97.17 up up correct
NICHX.US NICHX 20260706 0 25.83 25.83 25.83 25.83 0 25.83
NIU.US Niu Technologies 20260706 0 2.04 2.1 2.01 2.09 221200 2.09 up up correct
NKSH.US National Bankshares Inc 20260706 0 36.44 36.81 35.39 36.33 22200 36.33 down down correct
NKTR.US Nektar Therapeutics 20260706 0 70.05 74.79 69 73.15 1087200 73.15 up up correct
NKTX.US Nkarta Inc 20260706 0 3.26 3.435 3.165 3.3 992200 3.3 up up correct
NMFC.US New Mountain Finance Corporation 20260706 0 7.15 7.22 7.09 7.12 563700 7.12 down down correct
NMIH.US NMI Holdings Inc 20260706 0 41.06 41.59 41 41.38 468700 41.38 up up correct
NMRD.US Nemaura Medical Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260706 0 15.84 15.9 15.59 15.6 925600 15.6 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260706 0 2.98 3.1 2.98 3.09 12000 3.09 up up correct
NNBR.US NN Inc 20260706 0 3.57 3.81 3.4 3.7 3307400 3.7 up up correct
NNDM.US Nano Dimension Ltd 20260706 0 1.45 1.48 1.445 1.46 1177138 1.46 up up correct
NNOX.US Nano 20260706 0 1.3 1.4 1.295 1.32 1313890 1.32 up up correct
NODK.US NI Holdings Inc 20260706 0 15.91 15.91 15.64 15.77 24300 15.77 down down correct
NOVT.US Novanta Inc 20260706 0 162.96 166.75 161.84 164.89 472300 164.89 up up correct
NPCE.US NeuroPace Inc 20260706 0 16.29 17.46 16.24 17.33 181700 17.33 up up correct
NRC.US National Research Corporation 20260706 0 22.4 22.7 21.8201 22.5 104197 22.5 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260706 0 9.41 9.615 9.31 9.48 556700 9.48 up up correct
NRIM.US Northrim BanCorp Inc 20260706 0 27.11 27.57 26.835 27.27 142356 27.27 up up correct
NRIX.US Nurix Therapeutics Inc 20260706 0 23.76 24.265 23.105 24.04 744900 24.04 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260706 0 12.7 12.7 12.7 12.7 0 12.7
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260706 0 12.91 12.91 12.91 12.91 0 12.91
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260706 0 12.91 12.91 12.91 12.91 0 12.91
NRXP.US NRx Pharmaceuticals Inc 20260706 0 3.9 3.96 3.8 3.945 620725 3.945 up up correct
NSIT.US Insight Enterprises Inc 20260706 0 113.9 116 111.23 111.71 413700 111.71 down up incorrect
NSPR.US InspireMD Inc 20260706 0 0.67 0.72 0.66 0.71 59200 0.71 up up correct
NSSC.US Napco Security Technologies Inc 20260706 0 37.97 39.24 37.8 39.18 226300 39.18 up up correct
NSYS.US Nortech Systems Incorporated 20260706 0 14.86 15.67 14.05 14.53 11300 14.53 down down correct
NTAP.US NetApp Inc 20260706 0 155.24 163.9 155.13 163.55 3630900 163.0548 up up correct
NTCT.US NetScout Systems Inc 20260706 0 40.89 42.7 40.705 42.11 766511 42.11 up up correct
NTES.US NetEase Inc 20260706 0 130.1 131.24 128.76 130.99 1221000 130.99 up up correct
NTGR.US NETGEAR Inc 20260706 0 21.49 22.36 21.05 22.09 374663 22.09 up up correct
NTIC.US Northern Technologies International Corporation 20260706 0 8.55 8.98 8.55 8.86 9700 8.86 up up correct
NTLA.US Intellia Therapeutics Inc 20260706 0 17.33 18.08 16.17 17.84 3845800 17.84 up up correct
NTNX.US Nutanix Inc 20260706 0 50.75 53.16 50.45 52.42 4567400 52.42 up up correct
NTRA.US Natera Inc 20260706 0 277.5 288.04 276.4 283.8 1358500 283.8 up up correct
NTRB.US Nutriband Inc. Common Stock 20260706 0 3.1 3.31 3.1 3.14 21713 3.14 up up correct
NTRBW.US Nutriband Inc. Warrant 20260706 0 1 1 1 1 0 1
NTRS.US Northern Trust Corporation 20260706 0 176.7 181.21 176.7 181.14 722900 181.14 up up correct
NTRSO.US Northern Trust Corporation 20260706 0 18.89 19.0175 18.89 19.005 29043 19.005 up up correct
NTWK.US NetSol Technologies Inc 20260706 0 4.65 4.72 4.59 4.59 20400 4.59 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260706 0 123.7 123.78 123.55 123.72 1863475 123.72 up up correct
NUWE.US Nuwellis Inc 20260706 0 3.15 3.5 3.05 3.29 197700 3.29 up up correct
NVAX.US Novavax Inc 20260706 0 9.5 9.65 9.13 9.35 2958100 9.35 down down correct
NVCR.US NovoCure Limited 20260706 0 17 17.8 16.805 17.32 1711100 17.32 up down incorrect
NVDA.US NVIDIA Corporation 20260706 0 194.42 197.55 193.99 195.55 108999000 195.55 up up correct
NVEC.US NVE Corporation 20260706 0 100.05 104.47 98.5 99.08 190400 99.08 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260706 0 478.94 490 464.98 466.63 449000 466.63 down down correct
NVNO.US enVVeno Medical Corp 20260706 0 11.36 12.3 11.1 11.1 22000 11.1 down down correct
NVOS.US Novo Integrated Sciences Inc 20260706 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260706 0 14.78 16.12 14.63 15.23 14123200 15.23 up up correct
NVVE.US Nuvve Holding Corp 20260706 0 5.97 6.41 3.7909 4.89 282155 4.89 down down correct
NWBI.US Northwest Bancshares Inc 20260706 0 15.03 15.215 14.96 15.11 1127963 15.11 up up correct
NWE.US NorthWestern Corporation 20260706 0 70.72 71.53 69.67 69.69 344800 69.69 down down correct
NWFL.US Norwood Financial Corp 20260706 0 32.11 32.42 31.86 32.05 26500 31.7236 down down correct
NWL.US Newell Brands Inc 20260706 0 5.84 5.9 5.43 5.57 12044900 5.57 down up incorrect
NWPX.US Northwest Pipe Company 20260706 0 136.99 144.58 136.99 143.18 159700 143.18 up up correct
NWS.US News Corporation 20260706 0 30.4 30.4 29.64 30.02 1387185 30.02 down down correct
NWSA.US News Corporation 20260706 0 26.49 26.72 26.19 26.64 4397500 26.64 up up correct
NXPI.US NXP Semiconductors N.V 20260706 0 282.58 286.89 278.29 280.51 2886200 280.51 down down correct
NXST.US Nexstar Media Group Inc 20260706 0 181.09 185.9 179.16 182.78 428300 182.78 up up correct
NXTC.US NextCure Inc 20260706 0 1.89 2.18 1.63 2.07 67400 2.07 up up correct
NXTP.US Nextplay Technologies Inc 20260706 0 0.0002 0.0002 0.0002 0.0002 674 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260706 0 1.83 1.86 1.72 1.77 481800 1.77 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260706 0 37.6 38.34 37.36 37.68 51900 37.68 up up correct
OCC.US Optical Cable Corporation 20260706 0 16.31 17.03 15.3 15.4 275600 15.4 down down correct
OCCI.US OFS Credit Company Inc 20260706 0 2.58 2.64 2.55 2.64 189000 2.5902 up up correct
OCFC.US OceanFirst Financial Corp 20260706 0 18.91 19.19 18.85 19.05 796310 19.05 up up correct
OCG.US Oriental Culture Holding LTD 20260706 0 1.75 1.79 1.67 1.74 58200 1.74 down down correct
OCGN.US Ocugen Inc 20260706 0 1.51 1.53 1.48 1.49 5463000 1.49 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260706 0 12.2 12.26 12.01 12.03 496000 12.03 down down correct
OCUL.US Ocular Therapeutix Inc 20260706 0 9.54 9.83 9.425 9.66 2407700 9.66 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20260706 0 217.32 220.47 215.63 216.44 1240700 216.44 down down correct
OESX.US Orion Energy Systems Inc 20260706 0 11.95 12.17 11.63 12.17 25551 12.17 up up correct
OFED.US Oconee Federal Financial Corp 20260706 0 19 19 19 19 0 19
OFIX.US Orthofix Medical Inc 20260706 0 10.62 11.865 10.42 11.57 1039664 11.57 up up correct
OFLX.US Omega Flex Inc 20260706 0 31.18 31.76 30.99 31.46 48800 31.46 up up correct
OFS.US OFS Capital Corporation 20260706 0 3.66 3.94 3.62 3.8 91506 3.8 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260706 0 23.825 23.825 23.825 23.825 0 23.5177
OGI.US OrganiGram Holdings Inc 20260706 0 1.03 1.03 0.98 0.989 295400 0.989 down up incorrect
OKTA.US Okta Inc 20260706 0 144.26 148.85 142.55 148.6 2718900 148.6 up down incorrect
OLB.US The OLB Group Inc 20260706 0 0.37 0.3731 0.35 0.3588 190400 0.3588 down down correct
OLED.US Universal Display Corporation 20260706 0 79.89 83.15 79.21 80.52 992200 80.52 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260706 0 75.49 75.51 69 69.17 3590300 69.17 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260706 0 12.765 12.99 12.37 12.77 1277600 12.77 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260706 0 2.07 2.08 2.06 2.07 13120739 2.07
OM.US Outset Medical Inc 20260706 0 4.72 5.16 4.65 5.08 147500 5.08 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260706 0 112.77 114.73 112.47 113.04 98200 113.04 up up correct
OMCL.US Omnicell Inc 20260706 0 43.02 46.68 42.85 45.24 752900 45.24 up up correct
OMER.US Omeros Corporation 20260706 0 9.25 10.5 9.25 10.34 1745300 10.34 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260706 0 0.789 0.8 0.689 0.736 1630700 0.736 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260706 0 0.17 0.17 0.0961 0.138 2377 0.138 down down correct
ON.US ON Semiconductor Corporation 20260706 0 93.02 98.67 93 94.69 9908116 94.69 up up correct
ONB.US Old National Bancorp 20260706 0 25.95 26.55 25.94 26.45 5116300 26.45 up up correct
ONCY.US Oncolytics Biotech Inc 20260706 0 0.92 0.92 0.88 0.88 807700 0.88 down down correct
ONDS.US Ondas Holdings Inc 20260706 0 7.45 7.84 7.31 7.82 73394200 7.82 up up correct
ONEW.US OneWater Marine Inc 20260706 0 10.75 11.15 10.33 10.5 93100 10.5 down down correct
ONTX.US Onconova Therapeutics Inc 20260706 0 24.05 24.08 21.64 21.91 19400 21.91 down down correct
OPBK.US OP Bancorp 20260706 0 15.4 15.41 15 15.02 38767 15.02 down down correct
OPCH.US Option Care Health Inc 20260706 0 21.67 21.72 21.09 21.36 2282200 21.36 down down correct
OPEN.US Opendoor Technologies Inc 20260706 0 4.895 5.32 4.84 5.09 87477400 5.09 up up correct
OPHC.US OptimumBank Holdings Inc 20260706 0 5.75 5.81 5.68 5.81 7900 5.81 up up correct
OPK.US OPKO Health Inc 20260706 0 1.53 1.5548 1.5 1.5 1956272 1.5 down down correct
OPRA.US Opera Limited 20260706 0 19.79 20.575 19.79 20.54 276599 20.14 up up correct
OPRT.US Oportun Financial Corporation 20260706 0 5.88 5.98 5.73 5.84 301100 5.84 down down correct
OPRX.US OptimizeRx Corporation 20260706 0 6.17 6.49 6.17 6.35 254700 6.35 up up correct
ORGN.US Origin Materials Inc 20260706 0 0.95 0.95 0.95 0.95 0 0.95
ORGO.US Organogenesis Holdings Inc 20260706 0 2.37 2.485 2.345 2.48 656000 2.48 up up correct
ORGS.US Orgenesis Inc 20260706 0 0.16 0.4 0.16 0.4 1100 0.4 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260706 0 11.64 12.06 10.895 10.91 2622017 10.91 down down correct
ORLY.US O'Reilly Automotive Inc 20260706 0 90.21 90.25 82.71 84.24 15340800 84.24 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260706 0 4.65 4.73 4.52 4.57 281072 4.57 down down correct
ORRF.US Orrstown Financial Services Inc 20260706 0 40.71 41.37 40.44 40.83 91500 40.83 up up correct
OSBC.US Old Second Bancorp Inc 20260706 0 23.15 23.55 23.05 23.22 394900 23.22 up up correct
OSIS.US OSI Systems Inc 20260706 0 222.13 224.9 216.2 220.83 227300 220.83 down up incorrect
OSPN.US OneSpan Inc 20260706 0 14.37 15.11 14.28 15.09 349300 15.09 up up correct
OSS.US One Stop Systems Inc 20260706 0 16.01 16.7 15.38 15.56 887100 15.56 down down correct
OSUR.US OraSure Technologies Inc 20260706 0 4.32 4.46 4.32 4.37 491100 4.37 up up correct
OSW.US OneSpaWorld Holdings Limited 20260706 0 28.68 28.865 27.585 27.68 672600 27.68 down down correct
OTEX.US Open Text Corporation 20260706 0 22.7 23.13 22.53 22.57 1367000 22.57 down down correct
OTLK.US Outlook Therapeutics Inc 20260706 0 1.465 1.49 1.3 1.42 7353100 1.42 down down correct
OTLY.US Oatly Group AB 20260706 0 9.87 10.41 9.78 10.05 106200 10.05 up up correct
OTTR.US Otter Tail Corporation 20260706 0 91.33 91.87 89.73 90.49 168700 90.49 down down correct
OVBC.US Ohio Valley Banc Corp 20260706 0 42.61 43.45 42 42.53 16900 42.2777 down down correct
OVID.US Ovid Therapeutics Inc 20260706 0 2.768 2.768 2.595 2.61 1155500 2.61 down down correct
OVLY.US Oak Valley Bancorp 20260706 0 33.64 33.91 32.92 33.83 23300 33.83 up up correct
OWSCX.US OWSCX 20260706 0 18.95 18.95 18.95 18.95 0 18.95
OXBR.US Oxbridge Re Holdings Limited 20260706 0 1.32 1.54 1.28 1.46 74147 1.46 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260706 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260706 0 8.86 8.97 8.86 8.95 536500 8.7511 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260706 0 24.376 24.376 24.325 24.325 2200 24.325 down down correct
OXLCM.US Oxford Lane Capital Corp 20260706 0 24.99 25.21 24.95 25.03 12639 24.8588 up up correct
OXLCP.US Oxford Lane Capital Corp 20260706 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260706 0 1.33 1.42 1.32 1.42 1965900 1.3883 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260706 0 24.072 24.072 24.07 24.07 700 23.7295 down down correct
OZK.US Bank OZK 20260706 0 49.53 49.88 49.11 49.65 1583400 49.1797 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260706 0 16.15 16.178 16.02 16.1 22700 16.1 down up incorrect
PAA.US Plains All American Pipeline L.P 20260706 0 22.32 22.69 22.22 22.27 1273900 22.27 down up incorrect
PAAS.US Pan American Silver Corp 20260706 0 47.05 47.37 44.71 45.02 5179200 45.02 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260706 0 1.67 1.72 1.61 1.66 3892800 1.66 down up incorrect
PAGP.US Plains GP Holdings L.P 20260706 0 24.43 24.6 24.13 24.17 808400 24.17 down down correct
PAHC.US Phibro Animal Health Corporation 20260706 0 33.26 34.58 32.64 34.13 294058 34.13 up up correct
PALI.US Palisade Bio Inc 20260706 0 2.1 2.22 2.04 2.04 4089900 2.04 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260706 0 6.89 6.985 6.67 6.84 436775 6.84 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260706 0 338.96 368.17 337.69 357.53 8752700 357.53 up up correct
PASG.US Passage Bio Inc 20260706 0 4.48 4.78 4.48 4.7 19900 4.7 up up correct
PATK.US Patrick Industries Inc 20260706 0 85.27 86.03 84 85.93 845500 85.93 up up correct
PAVM.US PAVmed Inc 20260706 0 5.57 5.75 5.32 5.32 17300 5.32 down down correct
PAX.US Patria Investments Limited 20260706 0 11.11 11.36 11.11 11.15 654100 11.15 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260706 0 7.1 7.13 7.09 7.13 2290300 7.13 up up correct
PAYS.US PaySign Inc 20260706 0 8.19 8.45 8.06 8.35 343800 8.35 up up correct
PAYX.US Paychex Inc 20260706 0 106.28 106.84 104.65 105.39 2630400 105.39 down down correct
PBFS.US Pioneer Bancorp Inc 20260706 0 17 17.293 16.915 17.03 11400 17.03 up up correct
PBHC.US Pathfinder Bancorp Inc 20260706 0 16.185 16.8799 16.01 16.01 9642 15.9109 down down correct
PBLA.US Panbela Therapeutics Inc 20260706 0 0.0111 0.0111 0.0111 0.0111 255 0.0111
PBYI.US Puma Biotechnology Inc 20260706 0 8.26 8.44 8.08 8.22 444000 8.22 down down correct
PCAR.US PACCAR Inc 20260706 0 120.91 126.05 120.46 125.91 3899700 125.91 up up correct
PCB.US PCB Bancorp 20260706 0 28.51 29.09 28.51 28.73 29748 28.73 up up correct
PCRX.US Pacira BioSciences Inc 20260706 0 25.39 25.72 25 25.59 310800 25.59 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260706 0 2.13 2.18 2.016 2.1 58700 2.1 down up incorrect
PCT.US PureCycle Technologies Inc 20260706 0 7.6 7.8 7.455 7.74 3152900 7.74 up up correct
PCTTU.US PureCycle Technologies Inc 20260706 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260706 0 0.485 0.485 0.485 0.485 0 0.485
PCTY.US Paylocity Holding Corporation 20260706 0 113.5 115.53 112.7 113.77 1826600 113.77 up up correct
PCVX.US Vaxcyte Inc 20260706 0 57.76 58.31 56.545 56.96 1310600 56.96 down down correct
PCYO.US Pure Cycle Corporation 20260706 0 10.78 10.78 10.54 10.55 47000 10.55 down down correct
PDD.US Pinduoduo Inc 20260706 0 82.45 85 82.17 83.74 8328800 83.74 up up correct
PDEX.US Pro 20260706 0 60.445 62.77 59.95 61.83 125133 61.83 up up correct
PDFS.US PDF Solutions Inc 20260706 0 59.27 60.8783 56.06 56.75 835545 56.75 down down correct
PDLB.US PDL Community Bancorp 20260706 0 20.04 20.26 20.03 20.17 42500 20.17 up up correct
PDSB.US PDS Biotechnology Corporation 20260706 0 0.859 0.89 0.835 0.846 286000 0.846 down down correct
PDSKX.US PDSKX 20260706 0 28.11 28.11 28.11 28.11 0 28.11
PDSRX.US PDSRX 20260706 0 27.85 27.85 27.85 27.85 0 27.85
PDSYX.US PDSYX 20260706 0 28.54 28.54 28.54 28.54 0 28.54
PEB.US PH 20260706 0 18.02 18.05 17.95 18.01 8356 18.01 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260706 0 42.425 44.1 42.425 43.24 21388 43.24 up up correct
PEBO.US Peoples Bancorp Inc 20260706 0 38.85 38.91 38.32 38.79 154700 38.79 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260706 0 41.97 42.01 41.75 41.79 565000 41.6834 down down correct
PEGA.US Pegasystems Inc 20260706 0 30.9 31.61 30.29 31.28 3165700 31.28 up up correct
PENN.US Penn National Gaming Inc 20260706 0 21.87 22.01 20.9 21.15 3495700 21.15 down down correct
PEP.US PepsiCo Inc 20260706 0 144.24 144.7 141.38 143.29 9006600 143.29 down down correct
PERI.US Perion Network Ltd 20260706 0 9.38 9.41 9.21 9.27 310100 9.27 down down correct
PESI.US Perma 20260706 0 13.55 14.45 13.53 14.06 224600 14.06 up up correct
PETS.US PetMed Express Inc 20260706 0 1.94 1.99 1.9 1.96 216500 1.96 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260706 0 0.84 0.84 0.8 0.8 6676 0.8 down down correct
PETZ.US TDH Holdings Inc 20260706 0 1.32 1.32 1.21 1.21 10800 1.21 down down correct
PFALX.US PFALX 20260706 0 6.9 6.9 6.9 6.9 0 6.9
PFBC.US Preferred Bank 20260706 0 106.72 108.1 105.54 107.53 205700 106.73 up up correct
PFFLX.US PFFLX 20260706 0 6.9 6.9 6.9 6.9 0 6.9
PFG.US Principal Financial Group Inc 20260706 0 111 112.58 111 112.55 1014100 112.55 up up correct
PFIS.US Peoples Financial Services Corp 20260706 0 66.72 67.99 66.05 67.42 100400 67.42 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260706 0 6.9 6.9 6.9 6.9 0 6.9
PFLT.US PennantPark Floating Rate Capital Ltd 20260706 0 7.51 7.6 7.23 7.3 4319600 7.2153 down up incorrect
PFX.US Phenixfin Corporation 20260706 0 43.275 43.275 42.5501 42.5501 13 42.5501 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260706 0 23.868 23.985 23.868 23.9 1400 23.5654 up up correct
PGC.US Peapack 20260706 0 47.34 48.56 47.07 47.84 154800 47.84 up up correct
PGEN.US Precigen Inc 20260706 0 5.58 5.79 5.4 5.6 5158200 5.6 up up correct
PGNY.US Progyny Inc 20260706 0 30.22 31.07 29.985 30.93 1637000 30.93 up up correct
PHAR.US Pharming Group NV 20260706 0 13.96 14.31 13.78 14.31 10800 14.31 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260706 0 11.16 11.75 11.11 11.38 835800 11.38 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260706 0 0.99 1.03 0.99 0.99 148800 0.99
PHUN.US Phunware Inc 20260706 0 2.05 2.075 2.03 2.05 100900 2.05
PHVS.US Pharvaris N.V 20260706 0 34.905 34.975 33 33.22 753087 33.22 down down correct
PI.US Impinj Inc 20260706 0 145.93 149.59 144.24 148 367600 148 up up correct
PIIVX.US PIIVX 20260706 0 52.1 52.1 52.1 52.1 0 52.1
PINC.US Premier Inc 20260706 0 50.1098 50.1098 50.1098 50.1098 93 50.1098
PKBK.US Parke Bancorp Inc 20260706 0 32.86 33.17 32.5801 33.1 40335 33.1 up up correct
PKOH.US Park 20260706 0 36.42 37.75 33.76 37.15 91500 37.15 up up correct
PLAB.US Photronics Inc 20260706 0 29.44 29.99 28.9 29.2 1635600 29.2 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260706 0 11 11.19 10.255 10.35 1676400 10.35 down up incorrect
PLBC.US Plumas Bancorp 20260706 0 59.03 59.99 58.01 59.19 42800 59.19 up up correct
PLBY.US PLBY Group Inc 20260706 0 1.26 1.27 1.21 1.21 572050 1.21 down down correct
PLCE.US The Children's Place Inc 20260706 0 2.91 3.25 2.89 3.2 344700 3.2 up up correct
PLMR.US Palomar Holdings Inc 20260706 0 139.5 142.94 136.14 142.13 397900 142.13 up up correct
PLPC.US Preformed Line Products Company 20260706 0 371.06 381.29 361.36 367.78 94700 367.78 down down correct
PLRX.US Pliant Therapeutics Inc 20260706 0 1.16 1.18 1.14 1.15 453487 1.15 down down correct
PLSE.US Pulse Biosciences Inc 20260706 0 29.34 29.93 28.87 29.11 199600 29.11 down down correct
PLTK.US Playtika Holding Corp 20260706 0 3.86 3.99 3.775 3.88 846600 3.88 up up correct
PLUG.US Plug Power Inc 20260706 0 2.62 2.74 2.58 2.64 46811800 2.64 up up correct
PLUS.US ePlus inc 20260706 0 81 83.63 79.84 83.33 133000 83.33 up down incorrect
PLXS.US Plexus Corp 20260706 0 279.72 288.9 272.34 275.2 199800 275.2 down down correct
PMAAX.US PMAAX 20260706 0 10.21 10.21 10.21 10.21 0 10.21
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260706 0 0.725 0.77 0.725 0.73 103700 0.73 up up correct
PMFLX.US PMFLX 20260706 0 10.21 10.21 10.21 10.21 0 10.21
PMT.US PC 20260706 0 17.81 17.9797 17.8 17.9123 26807 17.9123 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260706 0 21.378 21.378 20.12 20.48 35200 20.48 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260706 0 1.235 1.24 1.2 1.205 170900 1.205 down down correct
PNBK.US Patriot National Bancorp Inc 20260706 0 1.34 1.34 1.19 1.24 489200 1.24 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260706 0 98.66 100.3 97.4595 100.28 758885 100.28 up up correct
PNNT.US PennantPark Investment Corporation 20260706 0 3.47 3.54 3.42 3.43 658600 3.3893 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260706 0 175.48 177.69 172.39 174.93 94100 174.93 down down correct
PNTG.US The Pennant Group Inc 20260706 0 38.63 40 38.11 39.91 493300 39.91 up up correct
PODD.US Insulet Corporation 20260706 0 163.7 164.4 153.64 159.77 1370700 159.77 down down correct
POLA.US Polar Power Inc 20260706 0 1.72 1.7408 1.68 1.73 42766 1.73 up up correct
POOL.US Pool Corporation 20260706 0 220.51 220.51 211.23 215.22 959500 215.22 down down correct
POW.US Powered Brands 20260706 0 29 29.52 28.97 29.04 35300 29.04 up up correct
POWI.US Power Integrations Inc 20260706 0 74.08 77.57 72.94 73.06 618000 73.06 down down correct
POWL.US Powell Industries Inc 20260706 0 249.37 261.67 245.44 248.05 588600 248.05 down down correct
POWW.US AMMO Inc 20260706 0 2.38 2.46 2.38 2.41 1059300 2.41 up up correct
POWWP.US AMMO Inc 20260706 0 24.28 24.4 24.28 24.375 2900 24.375 up up correct
PPBT.US Purple Biotech Ltd 20260706 0 1.66 1.73 1.63 1.73 38100 1.73 up up correct
PPC.US Pilgrim's Pride Corporation 20260706 0 28.72 29.05 28.17 28.65 1550200 28.65 down down correct
PPIH.US Perma 20260706 0 25.51 26.27 25.47 25.57 78300 25.57 up up correct
PPSI.US Pioneer Power Solutions Inc 20260706 0 3.65 3.845 3.63 3.75 74717 3.75 up up correct
PPTA.US Midas Gold Corp. 20260706 0 21.48 21.75 20.88 21.14 893000 21.14 down down correct
PRAA.US PRA Group Inc 20260706 0 18.16 18.44 17.83 18.33 419900 18.33 up up correct
PRAX.US Praxis Precision Medicines Inc 20260706 0 319.04 324.83 312.24 313.5 401000 313.5 down down correct
PRCH.US Porch Group Inc 20260706 0 15.235 15.59 14.84 14.88 2070300 14.88 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260706 0 20.7 21.875 20.21 21.21 1407700 21.21 up up correct
PRDO.US Perdoceo Education Corporation 20260706 0 34.39 35.43 34.36 35 590300 35 up up correct
PRFX.US PainReform Ltd 20260706 0 1.38 1.4 1.34 1.39 80304 1.39 up down incorrect
PRGS.US Progress Software Corporation 20260706 0 38.16 39.39 37.51 38.74 662100 38.74 up up correct
PRIM.US Primoris Services Corporation 20260706 0 88.42 91.17 88.4 90.2 1142300 90.2 up down incorrect
PRIVX.US Sharespost 100 Fund 20260706 0 51.13 51.13 51.13 51.13 0 51.13
PRLD.US Prelude Therapeutics Incorporated 20260706 0 4.92 5.13 4.84 4.99 241300 4.99 up up correct
PRLVX.US PRLVX 20260706 0 50.09 50.09 50.09 50.09 0 50.09
PROF.US Profound Medical Corp 20260706 0 6.88 7.41 6.8 7.37 294600 7.37 up up correct
PROV.US Provident Financial Holdings Inc 20260706 0 17.27 17.38 17.11 17.11 4300 17.11 down down correct
PRPH.US ProPhase Labs Inc 20260706 0 0.0723 0.0822 0.0723 0.0735 191839 0.0735 up up correct
PRPL.US Purple Innovation Inc 20260706 0 0.37 0.3771 0.3555 0.3586 5708 8.965 down down correct
PRPO.US Precipio Inc 20260706 0 24.65 25.26 24.29 25.26 62600 25.26 up up correct
PRQR.US ProQR Therapeutics N.V 20260706 0 1.84 1.87 1.72 1.72 766967 1.72 down down correct
PRTA.US Prothena Corporation plc 20260706 0 9.65 9.84 9.465 9.5 403737 9.5 down down correct
PRTH.US Priority Technology Holdings Inc 20260706 0 7.16 7.28 6.84 7.07 499300 7.07 down down correct
PRTS.US CarParts.com Inc 20260706 0 6.21 6.435 6.12 6.17 13320 6.17 down down correct
PRVA.US Privia Health Group Inc 20260706 0 27.04 27.44 27.04 27.19 981000 27.19 up up correct
PSA.US PQ 20260706 0 15.275 15.315 15.26 15.315 41175 15.315 up up correct
PSEC.US Prospect Capital Corporation 20260706 0 2.24 2.25 2.2 2.2 4894600 2.2 down down correct
PSHG.US Performance Shipping Inc 20260706 0 1.62 1.69 1.62 1.67 46500 1.67 up up correct
PSMT.US PriceSmart Inc 20260706 0 198.2 199.84 193.97 194.1 385600 194.1 down down correct
PSNL.US Personalis Inc 20260706 0 13.62 14.83 13.25 14.34 4578100 14.34 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260706 0 17.33 17.33 17.33 17.33 0 17.33
PSTV.US Plus Therapeutics Inc 20260706 0 3.96 4.1 3.83 4.05 166000 4.05 up up correct
PTC.US PTC Inc 20260706 0 123.73 126.25 122.06 124.98 1751500 124.98 up up correct
PTCT.US PTC Therapeutics Inc 20260706 0 84.135 87.07 82.7 85.44 3806500 85.44 up up correct
PTEN.US Patterson 20260706 0 8.72 8.98 8.5 8.56 9391800 8.56 down down correct
PTGX.US Protagonist Therapeutics Inc 20260706 0 131.25 132.785 128.15 131.5 639800 131.5 up up correct
PTIX.US Protagenic Therapeutics Inc 20260706 0 0.23 0.23 0.222 0.222 2500 0.222 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260706 0 4.95 5.005 4.695 4.72 1261900 4.72 down down correct
PTON.US Peloton Interactive Inc 20260706 0 5.72 5.89 5.53 5.87 11429500 5.87 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260706 0 0.005 0.006 0.005 0.005 351200 0.005
PUBM.US PubMatic Inc 20260706 0 13.43 13.55 13.17 13.52 433200 13.52 up up correct
PUCK.US Goal Acquisitions Corp 20260706 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260706 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260706 0 1.67 1.74 1.655 1.73 18500 1.73 up up correct
PWP.US Perella Weinberg Partners 20260706 0 16.47 17.57 16.295 17.22 1054400 17.22 up up correct
PXLW.US Pixelworks Inc 20260706 0 6.11 6.34 5.85 6.22 33900 6.22 up up correct
PXS.US Pyxis Tankers Inc 20260706 0 4.13 4.26 4.13 4.19 35300 4.19 up up correct
PYPD.US PolyPid Ltd 20260706 0 5.12 5.58 5.02 5.58 504100 5.58 up down incorrect
PYPL.US PayPal Holdings Inc 20260706 0 44.45 45.135 43.78 45.09 11504700 45.09 up down incorrect
PYXS.US Pyxis Oncology Inc. 20260706 0 2.65 2.69 2.365 2.46 1221600 2.46 down up incorrect
PZZA.US Papa John's International Inc 20260706 0 35.6 35.72 33.88 34.64 792000 34.64 down down correct
QCOM.US QUALCOMM Incorporated 20260706 0 178.13 188.67 177.1 186.48 15510500 186.48 up up correct
QCRH.US QCR Holdings Inc 20260706 0 96.16 97.85 94.7335 97.39 98179 97.39 up up correct
QDEL.US Quidel Corporation 20260706 0 18.69 18.77 17.87 18 1059800 18 down down correct
QFIN.US 360 DigiTech Inc 20260706 0 15.49 15.68 14.668 15.27 1988600 15.27 down down correct
QH.US Quhuo Limited 20260706 0 6.45 7 6.35 7 24700 7 up up correct
QLYS.US Qualys Inc 20260706 0 151.5 159.35 151.11 158.26 1008700 158.26 up up correct
QMCO.US Quantum Corporation 20260706 0 10.22 10.61 9.91 10.53 624500 10.53 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260706 0 4.47 4.85 4.33 4.6 52600 4.6 up up correct
QNST.US QuinStreet Inc 20260706 0 15.79 16.49 15.668 16.39 605185 16.39 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260706 0 30.26 30.4 30.15 30.33 105500 30.33 up up correct
QRHC.US Quest Resource Holding Corporation 20260706 0 1.27 1.3 1.23 1.25 35411 1.25 down down correct
QRVO.US Qorvo Inc 20260706 0 87.96 89.24 86.95 87.13 937900 87.13 down down correct
QSI.US Quantum 20260706 0 0.928 0.98 0.928 0.952 2626600 0.952 up up correct
QTRX.US Quanterix Corporation 20260706 0 4.31 4.45 4.152 4.29 476400 4.29 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260706 0 9.09 9.57 9 9.37 8618600 9.37 up up correct
QUIK.US QuickLogic Corporation 20260706 0 16.39 17.0859 16.12 16.23 340384 16.23 down down correct
QURE.US uniQure N.V 20260706 0 41.81 43 41.15 41.36 1113900 41.36 down down correct
RAIL.US FreightCar America Inc 20260706 0 9.08 9.12 8.25 8.57 339000 8.57 down down correct
RAIN.US Rain Therapeutics Inc 20260706 0 2.085 2.085 1.93 1.95 15900 1.95 down down correct
RAM.US Aries I Acquisition Corp 20260706 0 19.47 19.84 18.9 19.11 13483500 19.11 down down correct
RAND.US Rand Capital Corporation 20260706 0 10.2 10.2 10.2 10.2 1167 10.2
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260706 0 0.764 0.828 0.76 0.793 950800 0.793 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260706 0 33.28 34.19 32.894 33.7 1553100 33.7 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20260706 0 3.49 3.5 3.31 3.34 18600 3.34 down down correct
RBB.US RBB Bancorp 20260706 0 27.05 27.5 26.2934 27.28 202059 27.28 up up correct
RBBN.US Ribbon Communications Inc 20260706 0 2.18 2.28 2.17 2.21 556900 2.21 up up correct
RBCAA.US Republic Bancorp Inc 20260706 0 91.02 92.15 89.74 91.09 103830 91.09 up up correct
RBCN.US Rubicon Technology Inc 20260706 0 5.6 5.6 5.6 5.6 200 5.6
RBKB.US Rhinebeck Bancorp Inc 20260706 0 17.3099 17.3099 17.15 17.2 25984 12.3121 down up incorrect
RCAT.US Red Cat Holdings Inc 20260706 0 10.35 10.55 9.97 10.11 11450700 10.11 down down correct
RCEL.US AVITA Medical Inc 20260706 0 4.96 5.23 4.8 5.19 385900 5.19 up up correct
RCILX.US RCILX 20260706 0 8.86 8.86 8.86 8.86 0 8.86
RCKT.US Rocket Pharmaceuticals Inc 20260706 0 3.82 4.13 3.82 3.99 3192400 3.99 up up correct
RCKY.US Rocky Brands Inc 20260706 0 40.26 41 39.5 39.71 47664 39.71 down down correct
RCMT.US RCM Technologies Inc 20260706 0 28.52 28.84 28.03 28.16 30200 28.16 down down correct
RCON.US Recon Technology Ltd 20260706 0 0.44 0.45 0.42 0.42 18400 0.42 down down correct
RDCM.US RADCOM Ltd 20260706 0 14.52 15.02 14.12 14.16 162300 14.16 down down correct
RDHL.US RedHill Biopharma Ltd 20260706 0 0.836 0.88 0.777 0.79 72500 0.79 down down correct
RDI.US Reading International Inc 20260706 0 1.26 1.28 1.23 1.28 8400 1.28 up up correct
RDIB.US Reading International Inc 20260706 0 8.51 8.51 8.51 8.51 58 8.51
RDNT.US RadNet Inc 20260706 0 68.69 70.23 68.54 68.92 1121600 68.92 up up correct
RDVT.US Red Violet Inc 20260706 0 65.49 69.56 64.77 68.71 209200 68.71 up up correct
RDWR.US Radware Ltd 20260706 0 29.7 30.95 29.52 30.32 180300 30.32 up up correct
REAL.US The RealReal Inc 20260706 0 11.45 12 11.41 11.46 2475400 11.46 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260706 0 2.16 2.21 2.06 2.2 4600025 2.2 up up correct
REE.US REE Automotive Ltd. 20260706 0 0.08 0.086 0.067 0.077 11014000 0.077 down down correct
REED.US Reed's Inc 20260706 0 1.35 1.38 1.2551 1.32 14625 1.32 down down correct
REFR.US Research Frontiers Incorporated 20260706 0 0.57 0.57 0.52 0.54 50500 0.54 down down correct
REG.US Regency Centers Corporation 20260706 0 80.66 80.82 79.76 79.84 1361200 79.84 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260706 0 657.96 657.96 637.72 649.81 714300 649.81 down down correct
REKR.US Rekor Systems Inc 20260706 0 0.68 0.714 0.673 0.696 779900 0.696 up up correct
RELL.US Richardson Electronics Ltd 20260706 0 16.72 17.39 16.62 16.92 141900 16.92 up up correct
RELY.US Remitly Global Inc. Common Stock 20260706 0 23.75 24.57 23.58 24.23 2373400 24.23 up up correct
REPL.US Replimune Group Inc 20260706 0 11.53 11.75 11.33 11.47 1634800 11.47 down down correct
RETO.US ReTo Eco 20260706 0 2.66 2.9656 2.5501 2.84 24277 2.84 up up correct
REYN.US Reynolds Consumer Products Inc 20260706 0 27.23 27.27 26.24 26.46 1279900 26.46 down down correct
RFIL.US RF Industries Ltd 20260706 0 18.01 19.22 17.52 18.39 335267 18.39 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260706 0 6.36 6.627 5.6 5.61 572500 5.61 down up incorrect
RGCO.US RGC Resources Inc 20260706 0 24.03 24.12 23.51 23.51 5600 23.3169 down up incorrect
RGEN.US Repligen Corporation 20260706 0 140.48 142.24 137.11 141.46 666700 141.46 up up correct
RGLD.US Royal Gold Inc 20260706 0 205.62 206.75 198.48 201.91 644900 201.91 down down correct
RGNX.US REGENXBIO Inc 20260706 0 13.54 15.3 13.53 14.83 3152700 14.83 up up correct
RGP.US Resources Connection Inc 20260706 0 4.65 4.68 4.515 4.61 292488 4.61 down down correct
RIBT.US RiceBran Technologies 20260706 0 0.0001 0.0001 0.0001 0.0001 402 0.0001
RICK.US RCI Hospitality Holdings Inc 20260706 0 27.42 27.49 26.7 27.09 24600 27.09 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260706 0 38.8 40.33 38.8 40.255 449679 40.255 up up correct
RILY.US B. Riley Financial Inc 20260706 0 7.94 8.14 7.61 7.62 602300 7.62 down down correct
RILYN.US B. Riley Financial Inc 20260706 0 24.95 24.98 24.95 24.98 1900 24.5753 up up correct
RILYP.US B. Riley Financial Inc 20260706 0 14.2 14.38 14.065 14.38 5300 14.38 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260706 0 20.3 20.5 20.1 20.47 16800 20.1021 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260706 0 18.3 18.51 18.28 18.49 10420 18.174 up up correct
RIOT.US Riot Blockchain Inc 20260706 0 22.811 24.39 22.695 22.87 17605500 22.87 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260706 0 18.55 20.2 18.39 20.14 42436300 20.14 up up correct
RKDA.US Arcadia Biosciences Inc 20260706 0 0.747 0.814 0.72 0.72 48900 0.72 down down correct
RKLB.US Rocket Lab USA Inc. 20260706 0 100.43 102.1 92.3 93.09 20511900 93.09 down down correct
RLAY.US Relay Therapeutics Inc 20260706 0 18.67 19.395 18.345 18.9 3146900 18.9 up up correct
RLMD.US Relmada Therapeutics Inc 20260706 0 6.3 6.54 6.26 6.33 1243396 6.33 up up correct
RLYB.US Rallybio Corporation Common Stock 20260706 0 15.73 15.95 15.7 15.72 19100 15.72 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260706 0 14.84 15.07 14.71 14.71 23500 14.71 down down correct
RMBS.US Rambus Inc 20260706 0 116.45 122.32 112.85 113.25 2821900 113.25 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260706 0 1.14 1.15 1.05 1.11 83200 1.11 down down correct
RMNI.US Rimini Street Inc 20260706 0 4.53 4.7 4.451 4.66 341700 4.66 up up correct
RMR.US The RMR Group Inc 20260706 0 20.47 20.53 20.01 20.04 80100 19.6031 down down correct
RMTI.US Rockwell Medical Inc 20260706 0 5.43 5.71 5.39 5.6 61089 5.6 up up correct
RNA.US Avidity Biosciences Inc 20260706 0 13.6 13.61 12.755 13.01 206744 13.01 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260706 0 8.9 8.9 7.296 7.77 51956 7.77 down down correct
RNST.US Renasant Corporation 20260706 0 43.22 43.3 41.74 42.99 708000 42.99 down down correct
RNW.US Renew Energy Global PLC 20260706 0 6.16 6.2 5.95 5.97 662600 5.97 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260706 0 0.004 0.004 0.003 0.004 11000 0.004
RNXT.US RenovoRx Inc. Common Stock 20260706 0 0.91 0.96 0.91 0.948 258100 0.948 up up correct
ROAD.US Construction Partners Inc 20260706 0 107.92 110.99 107.44 108.09 505800 108.09 up up correct
ROCK.US Gibraltar Industries Inc 20260706 0 43.84 44.07 42.52 43.23 327700 43.23 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260706 0 35.01 35.72 34.83 35.39 5977300 35.39 up up correct
ROKU.US Roku Inc 20260706 0 142.33 142.99 141.33 142.26 2444500 142.26 down down correct
ROOT.US Root Inc 20260706 0 62.2 65 62.11 63.99 294100 63.99 up up correct
ROST.US Ross Stores Inc 20260706 0 214.02 214.17 209 211.36 3323700 211.36 down down correct
RPAY.US Repay Holdings Corporation 20260706 0 4.24 4.24 4.13 4.18 323300 4.18 down down correct
RPD.US Rapid7 Inc 20260706 0 9.03 10.58 9.03 10.5 3833400 10.5 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260706 0 1.72 1.785 1.71 1.77 161800 1.77 up up correct
RPRX.US Royalty Pharma plc 20260706 0 57.78 57.99 56.89 56.92 3105800 56.92 down down correct
RRBI.US Red River Bancshares Inc 20260706 0 94.86 97.535 94.275 97.06 122900 97.06 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260706 0 7.15 7.27 6.85 6.98 171500 6.98 down down correct
RRR.US Red Rock Resorts Inc 20260706 0 66.37 66.525 64.36 65.04 630600 65.04 down down correct
RSSS.US Research Solutions Inc 20260706 0 2.33 2.36 2.31 2.32 17300 2.32 down down correct
RSVR.US Reservoir Media Inc 20260706 0 10.17 10.2 10.06 10.07 28900 10.07 down down correct
RSVRW.US Reservoir Media Management Inc 20260706 0 0.17 0.17 0.17 0.17 0 0.17
RUN.US Sunrun Inc 20260706 0 12.7 13.355 12.7 12.97 8564500 12.97 up up correct
RUSHA.US Rush Enterprises Inc 20260706 0 72.96 74.85 72 74.52 345600 74.52 up up correct
RUSHB.US Rush Enterprises Inc 20260706 0 74.77 78.05 74.5 77.93 64000 77.93 up up correct
RVMD.US Revolution Medicines Inc 20260706 0 192.25 193.69 188.68 189.99 2398300 189.99 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260706 0 0.642 0.66 0.63 0.63 36843 0.63 down down correct
RVSB.US Riverview Bancorp Inc 20260706 0 5.39 5.5 5.35 5.36 51000 5.3397 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260706 0 5.49 5.68 5.49 5.59 689200 5.59 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260706 0 3.78 4.09 3.66 3.96 38065200 3.96 up down incorrect
RXST.US RxSight Inc. Common Stock 20260706 0 5.52 5.76 5.43 5.6 1087564 5.6 up down incorrect
RXT.US Rackspace Technology Inc 20260706 0 5.79 6.8999 5.75 6.425 12493660 6.425 up down incorrect
RYAAY.US Ryanair Holdings plc 20260706 0 65.24 67.13 65.24 67.06 1849800 67.06 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260706 0 113.5 115 110.05 111.68 672600 111.68 down up incorrect
RZLT.US Rezolute Inc 20260706 0 4.89 5.04 4.86 4.93 1629100 4.93 up up correct
SABR.US Sabre Corporation 20260706 0 2.09 2.14 2.03 2.13 4415100 2.13 up up correct
SABS.US SAB Biotherapeutics Inc 20260706 0 3.94 4.07 3.865 3.92 697800 3.92 down down correct
SABSW.US SAB Biotherapeutics Inc 20260706 0 0.0105 0.0105 0.0105 0.0105 10869 0.0105
SAFT.US Safety Insurance Group Inc 20260706 0 76.86 77.47 75.98 77.2 96500 77.2 up up correct
SAIA.US Saia Inc 20260706 0 417.42 422.8 412.69 417.89 235200 417.89 up up correct
SALM.US Salem Media Group Inc 20260706 0 0.979 0.98 0.95 0.9744 111026 0.9744 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260706 0 10.53 10.68 10.1 10.15 46200 10.15 down down correct
SANA.US Sana Biotechnology Inc 20260706 0 3.96 4.1 3.835 3.97 3415400 3.97 up up correct
SANM.US Sanmina Corporation 20260706 0 220.67 231.37 215.39 217.61 1041300 217.61 down down correct
SBAC.US SBA Communications Corporation 20260706 0 182.1 182.58 176.84 180.57 1214700 180.57 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260706 0 33.18 33.5 33.03 33.18 687600 33.18
SBET.US Sharplink Gaming Ltd 20260706 0 5.27 5.72 5.24 5.67 9965900 5.67 up up correct
SBFG.US SB Financial Group Inc 20260706 0 25.08 25.99 24.91 25.99 34300 25.99 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260706 0 15.37 15.515 15.08 15.14 842481 15.14 down down correct
SBLK.US Star Bulk Carriers Corp 20260706 0 25.37 26.87 25.37 26.12 1435710 26.12 up up correct
SBNY.US Signature Bank 20260706 0 0.335 0.335 0.335 0.335 2285 0.335
SBRA.US Sabra Health Care REIT Inc 20260706 0 20.08 20.21 19.65 19.73 2357300 19.73 down up incorrect
SBSI.US Southside Bancshares Inc 20260706 0 34.81 35.19 34.36 34.59 132500 34.59 down up incorrect
SBUX.US Starbucks Corporation 20260706 0 103.86 104.45 100.09 102.11 7404200 102.11 down up incorrect
SCHL.US Scholastic Corporation 20260706 0 46.23 46.46 45.37 46.2 329000 46.2 down up incorrect
SCKT.US Socket Mobile Inc 20260706 0 0.6 0.64 0.59 0.59 78900 0.59 down down correct
SCOR.US comScore Inc 20260706 0 7.1 7.42 7.0501 7.26 16161 7.26 up up correct
SCPS.US Scopus BioPharma Inc 20260706 0 0.0005 0.0005 0.0005 0.0005 965 0.0005
SCSC.US ScanSource Inc 20260706 0 50.87 51.565 50.67 51.39 174344 51.39 up up correct
SCYX.US SCYNEXIS Inc 20260706 0 4.47 4.77 4.421 4.73 119994 4.73 up up correct
SDGR.US Schrödinger Inc 20260706 0 16.71 17.47 16.21 17 984400 17 up up correct
SEAC.US SeaChange International Inc 20260706 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260706 0 7.09 7.1 6.61 6.77 60900 6.77 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260706 0 0.036 0.036 0.036 0.036 0 0.036
SEDG.US SolarEdge Technologies Inc 20260706 0 53.29 58.45 51.21 56.91 2790000 56.91 up up correct
SEED.US Origin Agritech Limited 20260706 0 1.04 1.07 1.04 1.05 28600 1.05 up up correct
SEER.US Seer Inc 20260706 0 2.245 2.3399 2.15 2.19 29238410 2.19 down down correct
SEIC.US SEI Investments Company 20260706 0 91.2 95.61 91.2 94.99 691300 94.99 up up correct
SELF.US Global Self Storage Inc 20260706 0 5.24 5.24 5.15 5.21 10000 5.21 down down correct
SENEA.US Seneca Foods Corporation 20260706 0 185.09 187.61 180.7 181.36 126200 181.36 down down correct
SENEB.US Seneca Foods Corporation 20260706 0 181.48 181.48 181.48 181.48 200 181.48
SERA.US Sera Prognostics Inc. Class A Common Stock 20260706 0 1.98 2.11 1.79 2.09 60000 2.09 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20260706 0 44.67 44.67 43.7201 44.67 2147 44.67
SFBS.US ServisFirst Bancshares Inc 20260706 0 85.99 88.03 85.73 87.8 223700 87.8 up up correct
SFIX.US Stitch Fix Inc 20260706 0 3.84 3.85 3.705 3.84 1769200 3.84
SFM.US Sprouts Farmers Market Inc 20260706 0 90.05 90.95 86.01 86.57 2252400 86.57 down down correct
SFNC.US Simmons First National Corporation 20260706 0 22.7 22.95 22.63 22.77 1127200 22.77 up up correct
SFST.US Southern First Bancshares Inc 20260706 0 61.31 62.33 60.55 61.24 140700 61.24 down down correct
SGA.US Saga Communications Inc 20260706 0 9.14 9.19 8.9 8.9 8300 8.9 down down correct
SGC.US Superior Group of Companies Inc 20260706 0 13.16 13.27 12.5 12.83 79500 12.83 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260706 0 5.44 5.615 5.37 5.48 188400 5.48 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260706 0 12.24 12.47 12.043 12.37 1268100 12.37 up up correct
SGRP.US SPAR Group Inc 20260706 0 0.83 0.85 0.83 0.83 27000 0.83
SGRY.US Surgery Partners Inc 20260706 0 17.27 17.44 16.99 17 1144800 17 down down correct
SHBI.US Shore Bancshares Inc 20260706 0 22.9 23.24 22.77 22.88 197209 22.88 down down correct
SHC.US Sotera Health Company 20260706 0 17.93 17.94 17.58 17.86 1989200 17.86 down down correct
SHEN.US Shenandoah Telecommunications Company 20260706 0 13.63 13.86 13.1 13.11 420700 13.11 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260706 0 13.64 14.39 13.5 14.2 204900 14.2 up up correct
SHLS.US Shoals Technologies Group Inc 20260706 0 10.12 10.855 10.075 10.58 5102100 10.58 up up correct
SHO.US PI 20260706 0 21.62 21.62 21.45 21.5 35420 21.5 down down correct
SHOO.US Steven Madden Ltd 20260706 0 40.2 40.33 39.13 39.71 1099400 39.71 down down correct
SIBN.US SI 20260706 0 16.97 17.86 16.93 17.68 414032 17.68 up up correct
SIEB.US Siebert Financial Corp 20260706 0 1.7 1.705 1.67 1.69 10853 1.69 down down correct
SIFY.US Sify Technologies Limited 20260706 0 15.4 15.75 15.25 15.25 33000 15.25 down down correct
SIGA.US SIGA Technologies Inc 20260706 0 3.89 3.9 3.74 3.75 489100 3.75 down down correct
SIGI.US Selective Insurance Group Inc 20260706 0 100.16 100.4 98.19 98.27 319500 98.27 down down correct
SIGIP.US Selective Insurance Group Inc 20260706 0 15.897 16 15.55 15.95 706700 15.95 up up correct
SILC.US Silicom Ltd 20260706 0 43.73 46.9 42.95 43.57 140900 43.57 down down correct
SIMO.US Silicon Motion Technology Corporation 20260706 0 313 338.94 310 318.86 655400 318.86 up up correct
SINT.US Sintx Technologies Inc 20260706 0 1.94 1.94 1.87 1.87 33400 1.87 down down correct
SIRI.US Sirius XM Holdings Inc 20260706 0 30.42 31.16 30.34 30.75 5165500 30.75 up up correct
SISI.US Shineco Inc 20260706 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260706 0 609.81 643.57 608.88 615.46 405000 615.46 up up correct
SJ.US Scienjoy Holding Corporation 20260706 0 1.025 1.15 0.96 0.979 70400 0.979 down down correct
SKIN.US The Beauty Health Company 20260706 0 0.715 0.758 0.701 0.755 657600 0.755 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260706 0 1.19 1.259 1.16 1.24 94100 1.24 up up correct
SKYT.US SkyWater Technology Inc 20260706 0 34.52 34.65 33.84 34.09 548919 34.09 down down correct
SKYW.US SkyWest Inc 20260706 0 97.64 99.94 97.63 98.75 291500 98.75 up up correct
SLAB.US Silicon Laboratories Inc 20260706 0 217.95 218.74 217.13 217.57 405200 217.57 down down correct
SLDB.US Solid Biosciences Inc 20260706 0 10.81 11.45 10.695 11.07 2851341 11.07 up up correct
SLGL.US Sol 20260706 0 71 77.01 71 74.12 21100 74.12 up up correct
SLGN.US Silgan Holdings Inc 20260706 0 46.29 46.4 45.17 46.17 871800 46.17 down down correct
SLM.US SLM Corporation 20260706 0 25.56 25.92 25.23 25.53 4255800 25.53 down up incorrect
SLMBP.US SLM Corporation 20260706 0 74.19 74.64 73.2 73.2 3700 73.2 down up incorrect
SLN.US Silence Therapeutics plc 20260706 0 10.43 10.695 10.1 10.58 578900 10.58 up down incorrect
SLNG.US Stabilis Solutions Inc 20260706 0 4.12 4.34 4.11 4.11 4074 4.11 down up incorrect
SLNH.US Soluna Holdings Inc 20260706 0 1.22 1.4 1.21 1.28 23757000 1.28 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260706 0 10.8 11.3 10.27 10.58 33400 10.58 down down correct
SLP.US Simulations Plus Inc 20260706 0 18.38 18.45 18.34 18.36 340700 18.36 down down correct
SLRC.US SLR Investment Corp 20260706 0 12.41 12.89 12.35 12.85 2449200 12.85 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260706 0 14.79 15.57 13.74 13.94 9746700 13.94 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260706 0 75.85 76.65 75.27 76.56 79000 76.56 up down incorrect
SMBK.US SmartFinancial Inc 20260706 0 46.97 48.15 46.74 47.08 89100 47.08 up up correct
SMCI.US Super Micro Computer Inc 20260706 0 27.5 27.74 26.74 27.19 30951900 27.19 down down correct
SMID.US Smith 20260706 0 29.9 30.21 29.54 29.54 5700 29.54 down down correct
SMIT.US Schmitt Industries Inc 20260706 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260706 0 15.5 15.94 15.3 15.93 3922100 15.93 up up correct
SMPL.US The Simply Good Foods Company 20260706 0 13.53 13.62 12.874 12.96 2266800 12.96 down down correct
SMSI.US Smith Micro Software Inc 20260706 0 2.6 2.74 2.6 2.73 23700 2.73 up down incorrect
SMTC.US Semtech Corporation 20260706 0 138.51 146.51 138.01 138.89 2319800 138.89 up up correct
SMTI.US Sanara MedTech Inc 20260706 0 24.55 25.44 23.54 25.17 75000 25.17 up up correct
SNAX.US Stryve Foods Inc 20260706 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260706 0 0.026 0.0403 0.026 0.0271 475994 0.0271 up up correct
SND.US Smart Sand Inc 20260706 0 4.67 4.88 4.65 4.66 275700 4.66 down down correct
SNDL.US Sundial Growers Inc 20260706 0 1.38 1.385 1.28 1.3 4892100 1.3 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260706 0 21.78 22.2 21.24 22.08 1572000 22.08 up down incorrect
SNES.US SenesTech Inc 20260706 0 1.54 1.55 1.482 1.55 47100 1.55 up down incorrect
SNEX.US StoneX Group Inc 20260706 0 121.5 124.98 121.2201 122.28 833271 81.52 up up correct
SNFCA.US Security National Financial Corporation 20260706 0 9.3143 9.5143 9.3143 9.5048 26176 9.0522 up up correct
SNGX.US Soligenix Inc 20260706 0 0.39 0.4 0.38 0.38 516700 0.38 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260706 0 1.21 1.25 1.19 1.25 84300 1.25 up up correct
SNPS.US Synopsys Inc 20260706 0 435.24 443.38 432.63 442.27 1486500 442.27 up up correct
SNT.US Senstar Technologies Ltd. 20260706 0 1.91 1.96 1.71 1.93 19000 1.93 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260706 0 2.097 2.097 2.03 2.078 1900 2.078 down down correct
SNY.US Sanofi 20260706 0 43.37 43.4 42.43 42.61 4866100 42.61 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260706 0 18.35 19.12 18.31 18.61 80885300 18.61 up up correct
SOHOB.US Sotherly Hotels Inc 20260706 0 10 10 8.5 8.5 300 8.5 down down correct
SOHON.US Sotherly Hotels Inc 20260706 0 8.2 8.2 8.2 8.2 200 8.2
SOHOO.US Sotherly Hotels Inc 20260706 0 3.16 3.16 3.16 3.16 0 3.16
SOHU.US Sohu.com Limited 20260706 0 12.48 12.71 12.38 12.64 54800 12.64 up up correct
SONM.US Sonim Technologies Inc 20260706 0 3.53 4.69 3.53 4.21 189400 4.21 up down incorrect
SONO.US Sonos Inc 20260706 0 13.78 14.07 13.54 13.6 1531100 13.6 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260706 0 5.34 5.44 4.95 5.34 503409 5.34
SOTK.US Sono 20260706 0 5.41 5.8499 5.33 5.59 62278 5.59 up up correct
SPCB.US SuperCom Ltd 20260706 0 11.4 11.68 11.01 11.1 64000 11.1 down down correct
SPFI.US South Plains Financial Inc 20260706 0 42.59 42.935 41.94 42.49 163300 42.49 down down correct
SPOK.US Spok Holdings Inc 20260706 0 10.49 10.6999 10.44 10.44 137437 10.44 down down correct
SPRB.US Spruce Biosciences Inc 20260706 0 53.4 54.22 51.6 51.85 33400 51.85 down down correct
SPRO.US Spero Therapeutics Inc 20260706 0 2.17 2.205 2.15 2.19 372700 2.19 up up correct
SPSC.US SPS Commerce Inc 20260706 0 58.18 60.35 57.52 60.05 338300 60.05 up up correct
SPT.US Sprout Social Inc 20260706 0 7.77 8.3 7.77 8.24 1041600 8.24 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260706 0 1.32 1.355 1.29 1.29 256300 1.29 down down correct
SPWR.US SunPower Corporation 20260706 0 0.62 0.626 0.59 0.6 11837900 0.6 down down correct
SQFT.US Presidio Property Trust Inc 20260706 0 2.532 2.555 2.532 2.555 3800 2.555 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260706 0 5.3 5.42 5.3 5.42 1000 5.42 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260706 0 15.01 16.16 14.88 16.12 2931600 16.12 up up correct
SRAX.US SRAX Inc 20260706 0 0.0031 0.0031 0.0031 0.0031 200 0.0031
SRCE.US 1st Source Corporation 20260706 0 82.22 83.05 81.35 82.35 123400 82.35 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260706 0 0.0004 0.0025 0.0004 0.0007 1083909 0.0007 up up correct
SRPT.US Sarepta Therapeutics Inc 20260706 0 19.21 19.63 18.74 19.18 2846600 19.18 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260706 0 61.1 61.1 61.1 61.1 0 61.1
SRRK.US Scholar Rock Holding Corporation 20260706 0 54.94 56.03 54 55.36 1182400 55.36 up down incorrect
SRTS.US Sensus Healthcare Inc 20260706 0 3.03 3.1 3.01 3.05 19900 3.05 up up correct
SRZN.US Surrozen Inc. Common Stock 20260706 0 24.96 25.3 23.52 23.66 67400 23.66 down down correct
SSB.US South State Corporation 20260706 0 99.57 101.02 99.54 100.84 791200 100.84 up up correct
SSBI.US Summit State Bank 20260706 0 13.29 13.29 13.29 13.29 203 13.29
SSKN.US STRATA Skin Sciences Inc 20260706 0 0.1198 0.1198 0.1198 0.1198 136 0.1198
SSNC.US SS&C Technologies Holdings Inc 20260706 0 65.42 65.85 64.62 65.32 1233800 65.32 down down correct
SSP.US The E.W. Scripps Company 20260706 0 3.12 3.22 3.06 3.12 465800 3.12
SSRM.US SSR Mining Inc 20260706 0 31.44 31.69 30.04 30.64 2587500 30.64 down down correct
SSSS.US SuRo Capital Corp 20260706 0 11.78 12.19 11.61 11.66 304722 11.66 down down correct
SSTI.US ShotSpotter Inc 20260706 0 9.03 9.34 9 9.08 42800 9.08 up up correct
SSYS.US Stratasys Ltd 20260706 0 8.14 8.48 8.14 8.47 617800 8.47 up up correct
STAA.US STAAR Surgical Company 20260706 0 27.82 28.11 26.96 27.34 760500 27.34 down down correct
STAB.US Statera Biopharma Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 29931 0.0001
STBA.US S&T Bancorp Inc 20260706 0 49.05 49.46 48.84 49.36 208100 49.36 up up correct
STEP.US StepStone Group Inc 20260706 0 41.36 44.59 41.315 43.95 2533500 43.95 up up correct
STGW.US MDC Partners Inc 20260706 0 7.38 7.66 7.33 7.58 954700 7.58 up up correct
STIM.US Neuronetics Inc 20260706 0 1.42 1.605 1.415 1.56 1740700 1.56 up up correct
STKS.US The ONE Group Hospitality Inc 20260706 0 1.96 1.9799 1.81 1.9 19211 1.9 down down correct
STLD.US Steel Dynamics Inc 20260706 0 220.39 227.45 219.19 227.07 994300 227.07 up up correct
STNE.US StoneCo Ltd 20260706 0 11.25 11.27 10.47 10.95 5724600 10.95 down up incorrect
STOK.US Stoke Therapeutics Inc 20260706 0 32.79 32.82 31.26 32.43 696900 32.43 down up incorrect
STRA.US Strategic Education Inc 20260706 0 80.23 82.89 79.93 82.25 223400 82.25 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260706 0 87.75 91.33 87.25 88.58 2316812 88.0779 up down incorrect
STRL.US Sterling Construction Company Inc 20260706 0 714.24 745.68 707.11 717.11 494100 717.11 up up correct
STRM.US Streamline Health Solutions Inc 20260706 0 0.415 0.42 0.4 0.42 17770 0.42 up up correct
STRO.US Sutro Biopharma Inc 20260706 0 30.6 30.91 28.775 30.63 382469 30.63 up up correct
STRR.US Star Equity Holdings Inc 20260706 0 10.97 11.4 10.97 11.4 5800 11.4 up up correct
STRRP.US Star Equity Holdings Inc 20260706 0 9.8 9.89 9.78 9.89 2000 9.89 up up correct
STRS.US Stratus Properties Inc 20260706 0 27.6 28.33 27.5 28.01 28000 22.6338 up up correct
STRT.US Strattec Security Corporation 20260706 0 77.84 79.15 74.3 77.26 94600 77.26 down down correct
STTK.US Shattuck Labs Inc 20260706 0 7.03 7.6 6.9 7.24 1103400 7.24 up up correct
STX.US Seagate Technology Holdings plc 20260706 0 863.62 886.89 848 868.26 3461400 868.26 up up correct
SUNS.US SLR Senior Investment Corp 20260706 0 8.23 8.315 8.18 8.21 55000 8.21 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260706 0 47.62 48.12 46.76 47.24 882200 47.24 down down correct
SURG.US SurgePays Inc. Common Stock 20260706 0 0.495 0.552 0.451 0.461 10213500 0.461 down up incorrect
SVC.US Service Properties Trust 20260706 0 1.73 1.77 1.71 1.74 1640397 8.6494 up up correct
SVRA.US Savara Inc 20260706 0 6.23 6.29 6.03 6.2 1334800 6.2 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260706 0 0.02 0.02 0.02 0.02 500 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260706 0 2.08 2.09 2.06 2.06 17200 2.06 down down correct
SWBI.US Smith & Wesson Brands Inc 20260706 0 15.14 15.59 14.87 15.36 646900 15.36 up up correct
SWIM.US Latham Group Inc 20260706 0 6.15 6.3 6.03 6.2 530000 6.2 up up correct
SWKS.US Skyworks Solutions Inc 20260706 0 63 64.46 61.72 61.91 4337300 61.91 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260706 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260706 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260706 0 2.47 2.47 2.237 2.39 17300 2.39 down up incorrect
SY.US So 20260706 0 1.56 1.67 1.56 1.63 183800 1.63 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260706 0 77.92 78.63 77.3 77.84 136800 77.84 down down correct
SYBX.US Synlogic Inc 20260706 0 0.701 0.7157 0.701 0.701 14762 0.701
SYNA.US Synaptics Incorporated 20260706 0 122.65 129.66 122.5 124.21 1186600 124.21 up down incorrect
SYPR.US Sypris Solutions Inc 20260706 0 2.23 2.31 2.21 2.22 29800 2.22 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260706 0 0.0001 0.0001 0.0001 0.0001 5186 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260706 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260706 0 10.495 10.545 10.495 10.53 423600 10.53 up up correct
TACT.US TransAct Technologies Incorporated 20260706 0 5.05 5.13 4.79 5 26200 5 down down correct
TAIT.US Taitron Components Incorporated 20260706 0 1.52 1.54 1.52 1.54 3898 1.54 up up correct
TAKMX.US TAKMX 20260706 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260706 0 5.2 5.24 5.2 5.24 3700300 5.24 up down incorrect
TANH.US Tantech Holdings Ltd 20260706 0 0.381 0.43 0.352 0.407 850000 0.407 up up correct
TAOP.US Taoping Inc 20260706 0 1.37 1.39 1.34 1.37 2200 1.37
TARA.US Protara Therapeutics Inc 20260706 0 4.06 4.13 4.015 4.08 409500 4.08 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260706 0 65.32 67.09 64.5 67.05 1458700 67.05 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260706 0 5.04 5.305 4.99 5.18 444888 5.18 up up correct
TATT.US TAT Technologies Ltd 20260706 0 48.01 50.19 47.2 47.79 156900 47.79 down down correct
TAYD.US Taylor Devices Inc 20260706 0 58.18 58.18 57.03 57.03 14500 57.03 down down correct
TBBK.US The Bancorp Inc 20260706 0 63.95 64.98 63.49 64.94 342500 64.94 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260706 0 5.19 5.55 5.15 5.53 5272300 5.53 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260706 0 22.16 22.16 21.9 22.14 26800 22.0346 down down correct
TBLT.US ToughBuilt Industries Inc 20260706 0 0.011 0.011 0.011 0.011 1546 0.011
TBNK.US Territorial Bancorp Inc 20260706 0 53.79 54.29 53.74 54.29 44946 54.29 up up correct
TBPH.US Theravance Biopharma Inc 20260706 0 17 17.05 16.94 17 597000 17
TC.US TuanChe ADR 20260706 0 2.59 2.71 2.21 2.33 630800 2.33 down down correct
TCBI.US Texas Capital Bancshares Inc 20260706 0 103.66 105.67 103.66 105.32 526100 105.32 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260706 0 20.57 20.58 20.47 20.53 28200 20.53 down down correct
TCBK.US TriCo Bancshares 20260706 0 54.31 54.81 53.71 54.13 131232 54.13 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260706 0 17.585 17.96 17.585 17.96 1400 17.96 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260706 0 40.57 41.04 40.08 40.45 127300 40.45 down up incorrect
TCCO.US Technical Communications Corporation 20260706 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260706 0 31.34 32.09 31.26 31.87 185300 31.87 up up correct
TCOM.US Trip.com Group Limited 20260706 0 40.99 41.59 40.48 40.98 2598100 40.98 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260706 0 17.54 17.55 17.5 17.55 14948 17.55 up up correct
TCPC.US BlackRock TCP Capital Corp 20260706 0 3.36 3.4 3.22 3.25 729425 3.25 down down correct
TCRX.US Tscan Therapeutics Inc 20260706 0 1.08 1.09 1.015 1.05 418600 1.05 down down correct
TCX.US Tucows Inc 20260706 0 13.29 13.445 12.72 12.74 32170 12.74 down down correct
TDAC.US Trident Acquisitions Corp 20260706 0 10.72 10.72 10.71 10.71 4448 10.71 down down correct
TDACU.US Trident Acquisitions Corp 20260706 0 11.6 11.6 11.6 11.6 234 11.6
TDS.US PV 20260706 0 18.88 18.95 18.7586 18.95 30618 18.95 up up correct
TDUP.US ThredUp Inc 20260706 0 7.05 7.17 6.875 6.92 1551400 6.92 down down correct
TEAM.US Atlassian Corporation Plc 20260706 0 82 86.84 81.51 85.5 2434300 85.5 up up correct
TECH.US Bio 20260706 0 70.84 70.97 70.62 70.92 6778500 70.92 up up correct
TELA.US TELA Bio Inc 20260706 0 0.72 0.81 0.72 0.786 58200 0.786 up up correct
TENB.US Tenable Holdings Inc 20260706 0 39.15 42.44 38.62 41.29 5543800 41.29 up down incorrect
TENX.US Tenax Therapeutics Inc 20260706 0 15.47 16.61 15.282 16.26 1519100 16.26 up down incorrect
TER.US Teradyne Inc 20260706 0 386.58 399.8 377.17 379.52 3447000 379.52 down up incorrect
TFC.US PR 20260706 0 18.46 18.53 18.43 18.49 72068 18.49 up up correct
TFSL.US TFS Financial Corporation 20260706 0 17.78 17.96 17.73 17.87 702800 17.87 up down incorrect
TGLS.US Tecnoglass Inc 20260706 0 45.4 46.08 44.5 44.55 196600 44.55 down up incorrect
TGTX.US TG Therapeutics Inc 20260706 0 53.4 55.895 53.09 55.47 2700200 55.47 up down incorrect
TH.US Target Hospitality Corp 20260706 0 18.83 18.83 17.59 17.74 1818268 17.74 down down correct
THFF.US First Financial Corporation 20260706 0 77.07 78.44 76.46 77.02 119345 77.02 down down correct
THRM.US Gentherm Incorporated 20260706 0 34.04 34.835 33.58 34.78 275841 34.78 up up correct
THRY.US Thryv Holdings Inc 20260706 0 4.23 4.345 4.17 4.28 459100 4.28 up up correct
TIGO.US Millicom International Cellular S.A 20260706 0 94.4 95.75 93.974 94.81 1410500 94.045 up up correct
TIGR.US UP Fintech Holding Limited 20260706 0 4.62 4.65 4.54 4.63 1164000 4.63 up up correct
TIL.US Instil Bio Inc 20260706 0 7.73 7.794 7.56 7.72 11111 7.72 down down correct
TILE.US Interface Inc 20260706 0 35.67 35.67 34.66 34.81 471200 34.81 down up incorrect
TIPT.US Tiptree Inc 20260706 0 18.17 18.39 17.92 18.23 136900 18.23 up up correct
TITN.US Titan Machinery Inc 20260706 0 18.29 18.78 17.9 18.32 170000 18.32 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260706 0 5.84 6.14 5.33 5.53 148300 5.53 down down correct
TLF.US Tandy Leather Factory Inc 20260706 0 2.39 2.4 2.31 2.31 4500 2.31 down down correct
TLRY.US Tilray Inc 20260706 0 4.6 4.66 4.36 4.38 4834400 4.38 down down correct
TLS.US Telos Corporation 20260706 0 4.89 5.03 4.7 4.94 591800 4.94 up up correct
TLSA.US Tiziana Life Sciences PLC 20260706 0 1.3 1.32 1.13 1.17 292500 1.17 down down correct
TMC.US TMC the metals company Inc 20260706 0 4.24 4.348 4.205 4.24 3450800 4.24
TMCI.US Treace Medical Concepts Inc 20260706 0 4.16 4.62 4.132 4.56 662400 4.56 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260706 0 0.1359 0.1359 0.096 0.12 225521 0.12 down down correct
TMDX.US TransMedics Group Inc 20260706 0 69.85 73 69.85 71.23 946300 71.23 up up correct
TMUS.US T 20260706 0 179.83 182.74 177.34 181.79 7118100 181.79 up up correct
TNDM.US Tandem Diabetes Care Inc 20260706 0 15.2 15.585 14.8 15.42 1322400 15.42 up up correct
TNGX.US Bctg Acquisition Corp 20260706 0 29.12 30.31 29.01 29.94 2142400 29.94 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260706 0 12.28 12.77 12.11 12.71 188700 12.71 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260706 0 0.79 0.917 0.7843 0.8654 7106768 0.8654 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260706 0 5.45 5.73 5.3 5.44 1660500 5.44 down down correct
TOIIW.US The Oncology Institute Inc 20260706 0 0.0374 0.0418 0.035 0.0418 4128 0.0418 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260706 0 0.82 0.86 0.8 0.84 20000 2.52 up up correct
TOPS.US Top Ships Inc 20260706 0 0.77 0.82 0.77 0.78 88800 0.78 up up correct
TOUR.US Tuniu Corporation 20260706 0 4.87 5.27 4.85 4.87 26200 4.87
TOWN.US TowneBank 20260706 0 36.33 36.65 36.135 36.3 697411 36.3 down down correct
TPST.US Tempest Therapeutics Inc 20260706 0 1.07 1.099 1.04 1.07 99600 1.07
TRDA.US Entrada Therapeutics Inc. Common Stock 20260706 0 7.7 7.9 7.47 7.53 259400 7.53 down down correct
TREE.US LendingTree Inc 20260706 0 44.41 45.97 44.22 45.87 167600 45.87 up up correct
TRIB.US Trinity Biotech plc 20260706 0 0.012 0.0137 0.0117 0.0137 747200 0.41 up up correct
TRIN.US Trinity Capital Inc 20260706 0 17.9 17.975 17.55 17.63 1301200 17.4602 down down correct
TRIP.US TripAdvisor Inc 20260706 0 14.11 14.19 13.73 13.88 2197100 13.88 down down correct
TRMB.US Trimble Inc 20260706 0 52.67 53.45 52 52.47 2591600 52.47 down down correct
TRMD.US TORM plc 20260706 0 27.63 28.62 27.41 27.99 632900 27.99 up up correct
TRMK.US Trustmark Corporation 20260706 0 46.3 46.735 46.105 46.55 325042 46.55 up up correct
TRNS.US Transcat Inc 20260706 0 90.22 92.45 90.22 91.72 154700 91.72 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260706 0 1.65 1.68 1.585 1.61 371600 1.61 down down correct
TROO.US TROOPS Inc 20260706 0 2.24 2.31 2.08 2.17 271300 2.17 down down correct
TROW.US T. Rowe Price Group Inc 20260706 0 118.51 120.42 117.78 119.12 2109600 119.12 up up correct
TRS.US TriMas Corporation 20260706 0 42 42.79 41.24 41.33 350300 41.33 down down correct
TRST.US TrustCo Bank Corp NY 20260706 0 54.58 55.06 54.17 54.97 76600 54.97 up up correct
TRTN.US PE 20260706 0 18.49 18.84 18.47 18.7593 25885 18.7593 up up correct
TRUP.US Trupanion Inc 20260706 0 26.91 26.98 26.3 26.87 304800 26.87 down up incorrect
TRVG.US trivago N.V 20260706 0 5.41 5.6 5.25 5.27 113000 5.27 down up incorrect
TRVI.US Trevi Therapeutics Inc 20260706 0 18.07 18.4 17.83 17.95 2369200 17.95 down up incorrect
TRVN.US Trevena Inc 20260706 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 20260706 0 46.3 47.87 45.85 46.37 112100 46.37 up down incorrect
TSBK.US Timberland Bancorp Inc 20260706 0 44.44 44.724 43.8 43.98 24837 43.98 down up incorrect
TSCO.US Tractor Supply Company 20260706 0 31.42 31.7 29.95 30.22 8863800 30.22 down down correct
TSEM.US Tower Semiconductor Ltd 20260706 0 222.16 227.58 216 218.95 1209700 218.95 down down correct
TSHA.US Taysha Gene Therapies Inc 20260706 0 6.45 6.565 6.245 6.38 1744900 6.38 down down correct
TSLA.US Tesla Inc 20260706 0 397.5 420 390.5 419.77 54727900 419.77 up up correct
TTD.US The Trade Desk Inc 20260706 0 18.755 19.465 18.51 19.31 13592900 19.31 up up correct
TTEC.US TTEC Holdings Inc 20260706 0 2.13 2.22 2.11 2.16 231300 2.16 up up correct
TTEK.US Tetra Tech Inc 20260706 0 29.89 31.33 29.75 31.15 2954400 31.15 up up correct
TTGT.US TechTarget Inc 20260706 0 4 4.17 3.93 4.06 269300 4.06 up up correct
TTMI.US TTM Technologies Inc 20260706 0 156.89 161.01 147.95 149.39 4262700 149.39 down down correct
TTOO.US T2 Biosystems Inc 20260706 0 0.002 0.002 0.0004 0.0004 2135 0.0004 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260706 0 2.9 2.94 2.84 2.906 21572 2.906 up up correct
TTWO.US Take 20260706 0 252.99 258.51 252.64 258.41 1898400 258.41 up up correct
TUSK.US Mammoth Energy Services Inc 20260706 0 3.11 3.21 3.1 3.1 80600 3.1 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260706 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260706 0 0.5859 0.5859 0.5847 0.5847 125 0.5847 down down correct
TVTX.US Travere Therapeutics Inc 20260706 0 56.65 58.75 56.65 57.48 1866500 57.48 up up correct
TW.US Tradeweb Markets Inc 20260706 0 102.49 103.325 101.83 102.41 1065500 102.41 down up incorrect
TWIN.US Twin Disc Incorporated 20260706 0 22.9 23.23 21.5 22.34 153100 22.34 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20260706 0 10.15 10.15 10.15 10.15 0 10.15
TWST.US Twist Bioscience Corporation 20260706 0 96.8 104.4 95 99.93 1446400 99.93 up up correct
TXG.US 10x Genomics Inc 20260706 0 39.25 40.56 37.93 40 2330200 40 up up correct
TXMD.US TherapeuticsMD Inc 20260706 0 2.02 2.07 1.95 1.97 71000 1.97 down down correct
TXN.US Texas Instruments Incorporated 20260706 0 299.66 306.02 299.24 303.5 6726400 303.5 up up correct
TXRH.US Texas Roadhouse Inc 20260706 0 191.51 192.58 185.76 186.01 1155400 186.01 down down correct
TYRA.US Tyra Biosciences Inc 20260706 0 30.72 31.62 30.01 30.86 500718 30.86 up up correct
TZOO.US Travelzoo 20260706 0 11.62 12 11.62 11.76 41500 11.76 up up correct
UAL.US United Airlines Holdings Inc 20260706 0 134.99 138.1 132 132.5 4427600 132.5 down down correct
UBCP.US United Bancorp Inc 20260706 0 16.08 16.11 16.05 16.05 1900 16.05 down down correct
UBOH.US United Bancshares Inc 20260706 0 37.1 37.1 37.1 37.1 200 37.1
UBSI.US United Bankshares Inc 20260706 0 46.15 46.7 46.15 46.49 791800 46.49 up up correct
UCL.US uCloudlink Group Inc 20260706 0 0.95 0.9622 0.94 0.95 2747 0.95
UCTT.US Ultra Clean Holdings Inc 20260706 0 111.56 116.55 105.12 105.53 1424300 105.53 down down correct
UEIC.US Universal Electronics Inc 20260706 0 4.77 4.8 4.67 4.73 23277 4.73 down up incorrect
UFCS.US United Fire Group Inc 20260706 0 53.61 54.07 52.77 52.79 136000 52.79 down up incorrect
UFPI.US UFP Industries Inc 20260706 0 88.81 89.11 86.2 87.29 316700 87.29 down up incorrect
UFPT.US UFP Technologies Inc 20260706 0 275.47 279.08 263.24 272.07 304000 272.07 down down correct
UG.US United 20260706 0 7.26 7.29 7.02 7.29 4300 7.29 up up correct
UHAL.US AMERCO 20260706 0 67.48 68.25 66.46 66.75 254200 66.75 down down correct
UK.US Ucommune International Ltd 20260706 0 2.12 2.12 2.01 2.1 27100 2.1 down down correct
ULBI.US Ultralife Corporation 20260706 0 6.12 6.3 6.05 6.11 25900 6.11 down down correct
ULCC.US Frontier Group Holdings Inc 20260706 0 7.6 7.98 7.573 7.81 2173700 7.81 up up correct
ULH.US Universal Logistics Holdings Inc 20260706 0 14.6 15.09 13.95 13.96 49400 13.96 down down correct
ULTA.US Ulta Beauty Inc 20260706 0 452.96 456.92 449.19 452.49 699400 452.49 down down correct
UMBF.US UMB Financial Corporation 20260706 0 144.1 145.24 143.88 144.41 546600 144.41 up up correct
UNB.US Union Bankshares Inc 20260706 0 25.19 25.67 24.95 25.67 8000 25.67 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260706 0 5.81 5.93 5.25 5.36 2094500 5.36 down down correct
UNIT.US Uniti Group Inc 20260706 0 10.75 11.32 10.67 11.04 3194900 11.04 up up correct
UNTY.US Unity Bancorp Inc 20260706 0 57.67 58.43 56.9 57.27 71100 57.27 down down correct
UONE.US Urban One Inc 20260706 0 5.35 5.36 5.2 5.28 6800 5.28 down down correct
UONEK.US Urban One Inc 20260706 0 4.69 4.76 4.63 4.76 2300 4.76 up up correct
UPC.US Universe Pharmaceuticals INC 20260706 0 5.3 6.3499 5.21 6 670677 6 up up correct
UPLD.US Upland Software Inc 20260706 0 4.93 5.6 4.93 5.33 44600 5.33 up up correct
UPST.US Upstart Holdings Inc 20260706 0 34.75 35 33.25 34.33 5647200 34.33 down down correct
UPWK.US Upwork Inc 20260706 0 9 9.11 8.8 8.86 2355700 8.86 down down correct
URBN.US Urban Outfitters Inc 20260706 0 71.5 71.5 68.42 69.37 820700 69.37 down down correct
URGN.US UroGen Pharma Ltd 20260706 0 38.02 38.585 37.23 37.41 845600 37.41 down down correct
UROY.US Uranium Royalty Corp 20260706 0 2.83 2.91 2.81 2.82 1121100 2.82 down down correct
USAU.US U.S. Gold Corp 20260706 0 16.55 16.97 16.49 16.59 252600 16.59 up up correct
USCB.US US Century Bank 20260706 0 20.45 20.7 20.15 20.4 25300 20.4 down down correct
USEG.US U.S. Energy Corp 20260706 0 1.1 1.165 1.09 1.12 1880641 1.12 up up correct
USIO.US Usio Inc 20260706 0 2.44 2.47 2.31 2.37 100500 2.37 down down correct
USLM.US United States Lime & Minerals Inc 20260706 0 106.94 107.93 102.62 102.78 173144 102.78 down down correct
USQIX.US USQ Core Real Estate Fund 20260706 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260706 0 556.31 556.45 543.82 547.25 326600 547.25 down down correct
UTMD.US Utah Medical Products Inc 20260706 0 74.4 74.4 71.5 71.81 22799 71.81 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260706 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260706 0 2.36 2.38 2.24 2.38 29400 2.38 up up correct
UVSP.US Univest Financial Corporation 20260706 0 44 44.61 43.7 44.21 150800 44.21 up up correct
UXIN.US Uxin Limited 20260706 0 1.69 1.79 1.65 1.705 384500 1.705 up up correct
VABK.US Virginia National Bankshares Corporation 20260706 0 44.4 44.99 43.73 43.73 2890 43.73 down down correct
VALN.US Valneva SE 20260706 0 5.41 5.41 5.3 5.4 20700 5.4 down down correct
VALU.US Value Line Inc 20260706 0 39 39 37.73 37.73 1600 37.73 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260706 0 0.0134 0.0134 0.0134 0.0134 264 0.0134
VBNK.US VersaBank Common Shares 20260706 0 21.83 22.83 21.83 22.6 148700 22.5819 up up correct
VC.US Visteon Corporation 20260706 0 101.43 107.95 100.68 107.85 541200 107.85 up up correct
VCEL.US Vericel Corporation 20260706 0 46.63 47.79 45.93 46.56 524500 46.56 down down correct
VCMIX.US Versus Capital Multi 20260706 0 23.56 23.56 23.56 23.56 0 23.3217
VCNX.US Vaccinex Inc 20260706 0 1.12 1.12 1.12 1.12 100 1.12
VCRRX.US Versus Capital Real Assets Fund LLC 20260706 0 29.13 29.13 29.13 29.13 0 29.13
VCTR.US Victory Capital Holdings Inc 20260706 0 88.23 90.955 88.01 90.78 575700 90.78 up up correct
VCYT.US Veracyte Inc 20260706 0 56.04 59.96 56.01 57.995 894600 57.995 up up correct
VECO.US Veeco Instruments Inc 20260706 0 58.23 59.7 53.88 54.42 1253700 54.42 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260706 0 5.22 5.362 5.11 5.11 10800 5.11 down down correct
VELO.US Velocity Acquisition Corp 20260706 0 15.6 16.13 14.91 15.01 1681300 15.01 down down correct
VEON.US VEON Ltd 20260706 0 52.5 53.5 52.45 53.13 349600 53.13 up up correct
VERA.US Vera Therapeutics Inc 20260706 0 42.01 43.22 40.05 40.13 2880100 40.13 down down correct
VERB.US Verb Technology Company Inc 20260706 0 2.93 3.55 2.93 3.4 905018 3.4 up up correct
VERI.US Veritone Inc 20260706 0 1.32 1.39 1.32 1.36 1253200 1.36 up up correct
VERU.US Veru Inc 20260706 0 2.99 2.99 2.7 2.83 380900 2.83 down down correct
VERX.US Vertex Inc 20260706 0 12.52 12.92 12.35 12.85 1398500 12.85 up up correct
VFF.US Village Farms International Inc 20260706 0 1.95 2.035 1.925 1.97 1023850 1.97 up up correct
VFLEX.US VFLEX 20260706 0 27.67 27.67 27.67 27.67 0 27.67
VG.US Vonage Holdings Corp 20260706 0 11.08 11.14 10.8 10.85 6652100 10.85 down down correct
VIA.US Via Renewables Inc 20260706 0 18.92 19.73 18.88 19.34 1107100 19.34 up up correct
VIASP.US Via Renewables Inc 20260706 0 25.62 25.62 25.62 25.62 0 25.62
VIAV.US Viavi Solutions Inc 20260706 0 41.67 44.59 41.65 42.42 4528300 42.42 up up correct
VICR.US Vicor Corporation 20260706 0 292.51 303.61 283.68 285.34 666200 285.34 down down correct
VINC.US Vincerx Pharma Inc 20260706 0 0.0127 0.0127 0.0127 0.0127 878 0.0127
VINP.US Vinci Partners Investments Ltd 20260706 0 10.155 10.25 9.87 9.92 39297 9.92 down down correct
VIOT.US Viomi Technology Co. Ltd 20260706 0 0.81 0.82 0.79 0.82 96800 0.82 up up correct
VIR.US Vir Biotechnology Inc 20260706 0 9.97 10.18 9.74 10.02 1569800 10.02 up up correct
VIRC.US Virco Mfg. Corporation 20260706 0 6.29 6.43 6.28 6.35 40700 6.35 up up correct
VIRT.US Virtu Financial Inc 20260706 0 61.77 63.905 61.685 62.97 893300 62.97 up up correct
VISL.US Vislink Technologies Inc 20260706 0 2.91 2.91 2.91 2.91 1400 2.91
VITL.US Vital Farms Inc 20260706 0 12.59 12.925 12.285 12.84 1621400 12.84 up up correct
VIVE.US Viveve Medical Inc 20260706 0 0.0002 0.0002 0.0002 0.0002 127 0.0002
VIVO.US Meridian Bioscience Inc 20260706 0 4.7 5.1 4.516 4.81 998500 4.81 up down incorrect
VKTX.US Viking Therapeutics Inc 20260706 0 37.1 38.87 37.1 38.71 2122400 38.71 up up correct
VLGEA.US Village Super Market Inc 20260706 0 42.37 42.87 41.91 42.72 35500 42.72 up up correct
VLY.US Valley National Bancorp 20260706 0 14.59 14.8 14.57 14.79 5283200 14.79 up up correct
VLYPO.US Valley National Bancorp 20260706 0 24.69 24.89 24.69 24.89 6000 24.89 up up correct
VLYPP.US Valley National Bancorp 20260706 0 24.8 24.82 24.71 24.8 2000 24.8
VMAR.US Vision Marine Technologies Inc 20260706 0 1.35 1.54 1 1.37 564100 1.37 up up correct
VMD.US Viemed Healthcare Inc 20260706 0 12.23 12.41 12.02 12.13 385100 12.13 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260706 0 6.23 6.34 6.18 6.23 593400 6.23
VNET.US 21Vianet Group Inc 20260706 0 8.06 8.17 7.79 7.81 4389900 7.81 down down correct
VNO.US PO 20260706 0 15.06 15.08 15 15.04 14697 15.04 down down correct
VNOM.US Viper Energy Partners LP 20260706 0 40.3 41.075 40.17 40.48 1990200 40.48 up up correct
VOD.US Vodafone Group Plc 20260706 0 13.14 13.19 13.06 13.08 2482900 13.08 down down correct
VOR.US Vor Biopharma Inc 20260706 0 20.48 21 19.21 20.1 1594800 20.1 down down correct
VRA.US Vera Bradley Inc 20260706 0 3.89 4 3.81 3.81 111700 3.81 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260706 0 6.07 6.6 5.9 6.13 40400 6.13 up up correct
VRDN.US Viridian Therapeutics Inc 20260706 0 19.4 19.56 18.8 18.99 1725600 18.99 down down correct
VREX.US Varex Imaging Corporation 20260706 0 10.69 11.075 10.2 10.74 364600 10.74 up up correct
VRM.US Vroom Inc 20260706 0 8.51 8.612 7.49 7.52 34200 7.52 down down correct
VRME.US VerifyMe Inc 20260706 0 0.62 0.66 0.601 0.6349 64300 0.6349 up up correct
VRNS.US Varonis Systems Inc 20260706 0 41.94 46.42 41.38 45.67 3584800 45.67 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260706 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260706 0 4.3 4.36 4.135 4.34 4397200 4.34 up up correct
VRSK.US Verisk Analytics Inc 20260706 0 186.15 189.37 183.02 187.79 1738700 187.79 up up correct
VRSN.US VeriSign Inc 20260706 0 255.14 259.33 253.96 259.13 692100 259.13 up up correct
VRTS.US Virtus Investment Partners Inc 20260706 0 153.52 156.11 151 154.79 125000 154.79 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260706 0 526.665 529.9899 512.34 529.59 1515703 529.59 up up correct
VS.US Versus Systems Inc 20260706 0 1.33 1.43 1.33 1.4 20600 1.4 up up correct
VSAT.US Viasat Inc 20260706 0 85.43 90.3 83.13 83.8 2326000 83.8 down down correct
VSEC.US VSE Corporation 20260706 0 233.975 240.56 232 238.01 412322 237.8959 up up correct
VSLYX.US If Inv Snr Fnd Y 20260706 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260706 0 4.52 4.74 4.41 4.46 1811500 4.46 down down correct
VTGN.US VistaGen Therapeutics Inc 20260706 0 0.25 0.26 0.24 0.25 3482300 0.25
VTRS.US Viatris Inc 20260706 0 16.7 16.98 16.61 16.8 11422100 16.8 up down incorrect
VTSI.US VirTra Inc 20260706 0 3.11 3.2 3.1 3.1 33200 3.1 down up incorrect
VTVT.US vTv Therapeutics Inc 20260706 0 35.36 35.725 34.23 34.54 29900 34.54 down up incorrect
VUZI.US Vuzix Corporation 20260706 0 2.8 2.89 2.7 2.72 953700 2.72 down down correct
VVOS.US Vivos Therapeutics Inc 20260706 0 0.47 0.484 0.45 0.483 105100 0.483 up up correct
VXRT.US Vaxart Inc 20260706 0 0.64 0.64 0.58 0.62 141500 0.62 down down correct
VYGR.US Voyager Therapeutics Inc 20260706 0 3.79 3.81 3.61 3.62 556200 3.62 down down correct
VYNE.US VYNE Therapeutics Inc 20260706 0 0.6845 0.6845 0.6513 0.6676 85424 0.377 down down correct
WABC.US Westamerica Bancorporation 20260706 0 59.5 59.715 58.81 59.31 181368 59.31 down down correct
WAFD.US Washington Federal Inc 20260706 0 38.61 38.64 37.95 38.16 543800 38.16 down down correct
WAFDP.US Washington Federal Inc 20260706 0 16.39 16.43 16.26 16.26 10800 16.26 down down correct
WAFU.US Wah Fu Education Group Limited 20260706 0 1.56 1.57 1.53 1.57 2300 1.57 up up correct
WAL.US PA 20260706 0 24 24.05 23.92 23.92 30422 23.92 down down correct
WALD.US Waldencast Acquisition Corp 20260706 0 1.66 1.7 1.64 1.68 181000 1.68 up up correct
WALDW.US Waldencast Acquisition Corp 20260706 0 0.0579 0.06 0.0431 0.0524 46014 0.0524 down down correct
WASH.US Washington Trust Bancorp Inc 20260706 0 35.56 36.15 35.56 36.07 129688 36.07 up up correct
WATT.US Energous Corporation 20260706 0 24.1 25.6 18.61 19.52 726400 19.52 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260706 0 9.22 9.44 8.8 9.36 21400 9.36 up up correct
WB.US Weibo Corporation 20260706 0 7.49 7.58 7.45 7.57 835300 7.57 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260706 0 33.17 34.43 33.07 34.12 378500 34.12 up up correct
WDAY.US Workday Inc 20260706 0 132.99 138.4 129.2 137.99 3887900 137.99 up up correct
WDC.US Western Digital Corporation 20260706 0 567 601 563.61 577.46 7600700 577.46 up up correct
WDFC.US WD 20260706 0 245.03 248.15 241.25 246.45 113400 245.4694 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260706 0 0.35 0.35 0.35 0.35 0 0.35
WEN.US The Wendy's Company 20260706 0 8.48 8.72 7.81 7.9 20173100 7.9 down up incorrect
WERN.US Werner Enterprises Inc 20260706 0 43.57 43.97 42.54 42.99 594900 42.99 down down correct
WEYS.US Weyco Group Inc 20260706 0 39.49 39.49 37.8 38.74 27000 38.74 down down correct
WFC.US PD 20260706 0 16.76 16.79 16.69 16.72 50307 16.72 down down correct
WFCF.US Where Food Comes From Inc 20260706 0 15.67 15.67 14.3 14.34 7800 14.34 down down correct
WFCPX.US Wells Fargo & Co Non 20260706 0 16.88 16.88 16.88 16.88 0 16.88
WFRD.US Weatherford International plc Ordinary Shares 20260706 0 83.27 85.485 83.27 83.9 1415700 83.9 up up correct
WHF.US WhiteHorse Finance Inc 20260706 0 6.68 6.84 6.5 6.58 140700 6.58 down down correct
WHLM.US Wilhelmina International Inc 20260706 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260706 0 0.9 0.909 0.702 0.738 1760400 0.738 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260706 0 38.65 38.65 38.65 38.65 0 38.65
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260706 0 10.9 11.8 10.9 11.8 500 11.8 up up correct
WILC.US G. Willi 20260706 0 32.81 33.31 31.9 31.9 1886 31.9 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260706 0 1.54 1.56 1.52 1.54 10800 1.54
WINA.US Winmark Corporation 20260706 0 422.67 423.5 411.5 421.58 32900 421.58 down down correct
WING.US Wingstop Inc 20260706 0 179.73 179.73 166.005 170.58 939000 170.58 down down correct
WINT.US Windtree Therapeutics Inc 20260706 0 0.01 0.02 0.01 0.02 140400 0.02 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260706 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260706 0 0.1411 0.1411 0.1411 0.1411 640 0.1411
WINVU.US WinVest Acquisition Corp Unit 20260706 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260706 0 0.0397 0.0397 0.0397 0.0397 19050 0.0397
WIX.US Wix.com Ltd 20260706 0 48.585 50.4 47.61 50.21 762700 50.21 up up correct
WKEY.US WISeKey International Holding AG 20260706 0 7.14 7.35 7.09 7.17 49900 7.17 up up correct
WKHS.US Workhorse Group Inc 20260706 0 2.72 2.87 2.69 2.8 85600 2.8 up up correct
WKSP.US Worksport Ltd. Common Stock 20260706 0 0.922 0.937 0.865 0.912 690800 0.912 down down correct
WLDN.US Willdan Group Inc 20260706 0 76.3 79.35 76.25 78.91 400900 78.91 up up correct
WLFC.US Willis Lease Finance Corporation 20260706 0 228.49 244.615 226.4519 239.91 619042 79.9699 up up correct
WMG.US Warner Music Group Corp 20260706 0 28.06 28.25 27.07 27.4 2311400 27.4 down down correct
WNEB.US Western New England Bancorp Inc 20260706 0 14.44 14.59 14.05 14.41 30300 14.41 down down correct
WNW.US Wunong Net Technology Company Limited 20260706 0 3.84 4.25 3.64 4 213700 4 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260706 0 2.64 2.67 2.57 2.58 1241200 2.58 down down correct
WORX.US SCWorx Corp 20260706 0 0.338 0.338 0.333 0.333 900 0.333 down down correct
WPRT.US Westport Fuel Systems Inc 20260706 0 2.09 2.21 2 2.14 124500 2.14 up up correct
WRAP.US Wrap Technologies Inc 20260706 0 1.48 1.82 1.465 1.68 2431900 1.68 up up correct
WRLD.US World Acceptance Corporation 20260706 0 206.25 209.54 200 201.61 140300 201.61 down down correct
WSBC.US WesBanco Inc 20260706 0 39.64 40.2 39.38 40.15 874400 40.15 up up correct
WSBF.US Waterstone Financial Inc 20260706 0 20.53 20.6 19.96 19.97 63400 19.8006 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260706 0 26.7 27.62 26.14 26.5 1930800 26.5 down down correct
WSFS.US WSFS Financial Corporation 20260706 0 77.06 78.01 76.86 77.91 334800 77.91 up up correct
WTBA.US West Bancorporation Inc 20260706 0 26.88 27.25 26.79 26.96 67200 26.96 up down incorrect
WTER.US The Alkaline Water Company Inc 20260706 0 0.05 0.05 0.04 0.04 106365 0.04 down up incorrect
WTFC.US Wintrust Financial Corporation 20260706 0 161.09 163.61 160.98 162.79 420700 162.79 up down incorrect
WTW.US Weight Watchers International Inc 20260706 0 284.16 289.65 282.08 287.66 874100 287.66 up up correct
WVE.US Wave Life Sciences Ltd 20260706 0 6.26 6.48 6.2 6.32 3000100 6.32 up up correct
WVFC.US WVS Financial Corp 20260706 0 16.25 16.3 16.15 16.15 2600 16.15 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260706 0 2.85 2.85 2.7 2.77 14700 2.77 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260706 0 2.89 2.9 2.85 2.877 1200 2.877 down down correct
WW.US WW International Inc 20260706 0 16.38 16.74 16.05 16.18 221800 16.18 down down correct
WWD.US Woodward Inc 20260706 0 418.27 427.79 418.27 423.48 424900 423.48 up up correct
WYNN.US Wynn Resorts Limited 20260706 0 96 96.25 93.15 95.89 1577100 95.89 down down correct
XAIR.US Beyond Air Inc 20260706 0 0.469 0.469 0.426 0.439 7185 8.78 down down correct
XBIO.US Xenetic Biosciences Inc 20260706 0 2.83 2.95 2.78 2.85 14800 2.85 up up correct
XBIT.US XBiotech Inc 20260706 0 2.32 2.4352 2.31 2.41 90324 2.41 up up correct
XCAPX.US ACAP Strategic Fund 20260706 0 31.47 31.47 31.47 31.47 0 31.47
XCUR.US Exicure Inc 20260706 0 1.92 2.1 1.92 1.99 20500 1.99 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260706 0 24.04 24.04 24.04 24.04 0 24.04
XEL.US Xcel Energy Inc 20260706 0 81.96 82.24 80.05 80.37 5593900 80.37 down down correct
XELA.US Exela Technologies Inc 20260706 0 0.011 0.011 0.011 0.011 900 0.011
XELB.US Xcel Brands Inc 20260706 0 1.71 1.9799 1.57 1.64 345200 1.64 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260706 0 60.78 61.17 59.623 60.54 1734600 60.54 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260706 0 8.2 8.5 8.2 8.37 1914800 8.37 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260706 0 4.14 4.17 3.99 4.03 542500 4.03 down down correct
XGN.US Exagen Inc 20260706 0 4.54 4.63 4.36 4.4 145700 4.4 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260706 0 10.53 10.53 10.53 10.53 0 10.53
XLO.US Xilio Therapeutics Inc. Common Stock 20260706 0 9.14 9.53 8.91 9.44 10100 9.44 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260706 0 91.26 97.368 89.95 94.295 759300 94.295 up down incorrect
XNCR.US Xencor Inc 20260706 0 14.97 15.2 14.61 14.89 504887 14.89 down down correct
XNET.US Xunlei Limited 20260706 0 5.69 5.941 5.69 5.79 153000 5.79 up up correct
XOMA.US XOMA Corporation 20260706 0 43.11 44 42.905 43.85 209109 43.85 up up correct
XOMAO.US XOMA Corporation 20260706 0 24.94 24.975 24.94 24.96 8385 24.96 up up correct
XOMAP.US XOMA Corporation 20260706 0 24.93 24.96 24.93 24.96 3083 24.96 up up correct
XONE.US The ExOne Company 20260706 0 49.27 49.27 49.255 49.255 47800 49.255 down down correct
XOS.US Xos Inc 20260706 0 2.7 2.98 2.65 2.8 183200 2.8 up up correct
XOSWW.US Xos Equity Warrants 20260706 0 0.0043 0.0043 0.0029 0.0043 28613 0.0043
XP.US XP Inc 20260706 0 16.35 16.63 16.06 16.4 7640300 16.4 up up correct
XPEL.US XPEL Inc 20260706 0 48.52 50.14 48.22 50.05 133700 50.05 up down incorrect
XPER.US Xperi Holding Corporation 20260706 0 8.2 8.445 8.08 8.08 301300 8.08 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260706 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260706 0 11.7 12.48 11.42 12.32 5877600 12.32 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260706 0 2.165 2.2 2.06 2.07 13139 2.07 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260706 0 2.78 3.01 2.78 2.88 2091400 2.88 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260706 0 9.24 9.24 9.24 9.24 0 9.24
XSICX.US Voya Senior Income Fund Class 20260706 0 9.21 9.21 9.21 9.21 0 9.21
XSIIX.US ING Senior Incm Fd 20260706 0 9.19 9.19 9.19 9.19 0 9.19
XSIWX.US ING Senior Incm Fd 20260706 0 9.24 9.24 9.24 9.24 0 9.24
XSLCX.US Invesco Senior Loan Fund Class 20260706 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260706 0 2.59 3.43 2.5 3.14 150702 3.14 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260706 0 4.02 4.28 4 4.28 10400 4.28 up up correct
YI.US 111 Inc 20260706 0 4.12 4.31 3.93 3.93 4600 3.93 down down correct
YJ.US Yunji Inc 20260706 0 1.44 1.44 1.44 1.44 1100 1.44
YORW.US The York Water Company 20260706 0 31.42 31.42 30.64 30.79 114674 30.79 down down correct
YQ.US 17 Education & Technology Group Inc 20260706 0 2.33 2.49 2.19 2.49 7400 2.49 up up correct
YTRA.US Yatra Online Inc 20260706 0 0.939 0.95 0.854 0.883 70400 0.883 down up incorrect
Z.US Zillow Group Inc 20260706 0 33.215 33.81 32.95 32.96 4210700 32.96 down down correct
ZBRA.US Zebra Technologies Corporation 20260706 0 268.4 276 265.5 270.29 693600 270.29 up up correct
ZCMD.US Zhongchao Inc 20260706 0 2.51 3.11 1.87 2.24 36467700 2.24 down down correct
ZD.US Ziff Davis Inc. 20260706 0 52.24 53.87 51.46 53.78 645500 53.78 up up correct
ZG.US Zillow Group Inc 20260706 0 33.33 33.55 32.73 32.95 1280700 32.95 down up incorrect
ZION.US Zions Bancorporation National Association 20260706 0 69.35 70.68 69.07 70.6 1360500 70.6 up up correct
ZIONP.US Zions Bancorporation National Association 20260706 0 18.445 18.445 18.445 18.445 0 18.445
ZIVO.US Zivo Bioscience Inc. Common Stock 20260706 0 3.82 5.25 3.82 5.25 300 5.25 up up correct
ZJZZT.US NASDAQ TEST STOCK 20260706 0 10 10 10 10 35600 10
ZKIN.US ZK International Group Co. Ltd 20260706 0 1.36 1.42 1.36 1.42 2500 1.42 up up correct
ZLAB.US Zai Lab Limited 20260706 0 18.98 19.24 18.57 19.08 528600 19.08 up up correct
ZM.US Zoom Video Communications Inc 20260706 0 86.37 87.09 84.65 84.96 3402000 84.96 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260706 0 4.46 4.935 4.44 4.72 1103200 4.72 up up correct
ZS.US Zscaler Inc 20260706 0 144.11 152.5 143.65 150.42 2162900 150.42 up up correct
ZUMZ.US Zumiez Inc 20260706 0 17.55 17.85 17.45 17.73 157200 17.73 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260706 0 25 25 20 20.25 137179 20.25 down down correct
ZWZZT.US NASDAQ TEST STOCK 20260706 0 10 10 10 10 45000 10

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