CollectAI

close-nasdaq_stocks

2026/07/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260707 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20260707 0 1 1.02 1 1.02 2700 1.02 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260707 0 10 10 10 10 0 10
AACIU.US Armada Acquisition Corp. I Unit 20260707 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260707 0 20.04 20.04 20.04 20.04 0 20.04
AAL.US American Airlines Group Inc 20260707 0 17.6 17.76 17.03 17.2 136196100 17.2 down down correct
AAME.US Atlantic American Corporation 20260707 0 1.69 1.69 1.66 1.68 19400 1.68 down up incorrect
AAOI.US Applied Optoelectronics Inc 20260707 0 118.15 126.19 111.5 114.41 9265800 114.41 down down correct
AAON.US AAON Inc 20260707 0 106.05 110.33 104.49 109.94 1334900 109.94 up up correct
AAPL.US Apple Inc 20260707 0 315.29 315.48 310.15 310.66 42490000 310.66 down down correct
AATC.US Image Sensing Systems Inc 20260707 0 5.39 5.49 5.39 5.49 3300 5.49 up down incorrect
ABCB.US Ameris Bancorp 20260707 0 91.32 91.88 90.16 90.18 317000 90.18 down down correct
ABCL.US AbCellera Biologics Inc 20260707 0 8.33 8.44 7.46 7.69 8059900 7.69 down down correct
ABEO.US Abeona Therapeutics Inc 20260707 0 6.32 6.67 6.32 6.55 1663600 6.55 up up correct
ABNB.US Airbnb Inc 20260707 0 149.45 150.02 148.075 148.8 2283500 148.8 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260707 0 2.7 2.7 2.47 2.57 441000 2.57 down down correct
ABR.US PF 20260707 0 22.78 22.84 22.51 22.51 10378 22.1267 down down correct
ABSI.US Absci Corporation Common Stock 20260707 0 11.85 12 11.11 11.33 4153900 11.33 down down correct
ABUS.US Arbutus Biopharma Corporation 20260707 0 4.98 5.34 4.965 5.18 5090023 5.18 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260707 0 1.95 2.15 1.93 2.02 496200 2.02 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260707 0 26.16 26.35 25.63 26.2 1674500 26.2 up up correct
ACB.US Aurora Cannabis Inc 20260707 0 2.73 2.73 2.635 2.67 972900 2.67 down down correct
ACET.US Adicet Bio Inc 20260707 0 9.13 9.13 8.49 8.6 66200 8.6 down down correct
ACGL.US Arch Capital Group Ltd 20260707 0 102.99 105.09 102.57 102.85 1666100 102.85 down down correct
ACGLN.US Arch Capital Group Ltd 20260707 0 16.18 16.24 16.01 16.02 29200 16.02 down down correct
ACGLO.US Arch Capital Group Ltd 20260707 0 19.06 19.19 19.01 19.13 52600 19.13 up up correct
ACHC.US Acadia Healthcare Company Inc 20260707 0 31.18 32.1 31.09 31.92 2793800 31.92 up up correct
ACHV.US Achieve Life Sciences Inc 20260707 0 6.39 6.56 6.23 6.52 1732100 6.52 up up correct
ACIU.US AC Immune SA 20260707 0 2.59 2.6 2.4909 2.54 141480 2.54 down down correct
ACIW.US ACI Worldwide Inc 20260707 0 57.03 57.04 55.6 55.62 1066000 55.62 down down correct
ACLS.US Axcelis Technologies Inc 20260707 0 130.87 133.03 122.6 131.54 860700 131.54 up up correct
ACMR.US ACM Research Inc 20260707 0 92.56 94.9 89.26 94.66 1841300 94.66 up down incorrect
ACNB.US ACNB Corporation 20260707 0 60.49 60.73 59.22 59.24 57202 59.24 down down correct
ACRS.US Aclaris Therapeutics Inc 20260707 0 5.48 5.7597 5.37 5.62 1380017 5.62 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260707 0 46 46.34 45.18 45.5 219100 45.5 down down correct
ACTG.US Acacia Research Corporation 20260707 0 4.53 4.56 4.38 4.45 293831 4.45 down down correct
ACVA.US ACV Auctions Inc 20260707 0 7.48 7.59 7.29 7.29 2324500 7.29 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260707 0 1.56 1.599 1.39 1.45 184074 1.45 down down correct
ADAG.US Adagene Inc 20260707 0 3.9 4.19 3.66 3.93 700300 3.93 up up correct
ADBE.US Adobe Inc 20260707 0 221.16 230.74 220.29 221.54 8615000 221.54 up up correct
ADC.US PA 20260707 0 17.23 17.27 17.17 17.2223 21188 17.1329 down up incorrect
ADI.US Analog Devices Inc 20260707 0 376.33 381.66 371.09 379.03 4813800 379.03 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260707 0 2.95 2.98 2.84 2.91 30000 2.91 down down correct
ADMA.US ADMA Biologics Inc 20260707 0 9.28 9.31 9.045 9.21 2331700 9.21 down down correct
ADP.US Automatic Data Processing Inc 20260707 0 244.04 248.42 244.04 245.6 1735700 245.6 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260707 0 5.3425 5.4075 5.1125 5.205 2440200 20.82 down down correct
ADSK.US Autodesk Inc 20260707 0 215.99 215.99 210.7 212.38 2380600 212.38 down down correct
ADTN.US ADTRAN Inc 20260707 0 12.48 12.8 12.3 12.54 1691800 12.54 up up correct
ADTX.US Aditxt Inc 20260707 0 0.0044 0.0045 0.0035 0.0035 51803102 0.0035 down down correct
ADUS.US Addus HomeCare Corporation 20260707 0 106.29 106.55 104.57 105.97 216400 105.97 down down correct
ADV.US Advantage Solutions Inc 20260707 0 40.16 42.467 39.75 40.02 195900 40.02 down down correct
ADXN.US Addex Therapeutics Ltd 20260707 0 5.79 5.79 5.79 5.79 0 5.79
AEAEU.US AltEnergy Acquisition Corp. Unit 20260707 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260707 0 1.02 1.02 0.93 1.02 125700 1.02
AEHR.US Aehr Test Systems 20260707 0 66.41 70.89 63.51 66.94 2433400 66.94 up up correct
AEI.US Alset EHome International Inc 20260707 0 1.37 1.37 1.3116 1.33 15669 1.33 down down correct
AEIS.US Advanced Energy Industries Inc 20260707 0 296.23 299.01 280.52 287.73 744400 287.73 down down correct
AEMD.US Aethlon Medical Inc 20260707 0 0.79 0.8 0.7 0.73 100100 0.73 down down correct
AEP.US American Electric Power Company Inc 20260707 0 137.52 140.58 137.29 137.53 3676700 137.53 up up correct
AEYE.US AudioEye Inc 20260707 0 7.4 7.65 6.98 7.41 182100 7.41 up up correct
AFBI.US Affinity Bancshares Inc 20260707 0 22.74 22.74 22.58 22.63 5000 22.63 down down correct
AFCG.US AFC Gamma Inc 20260707 0 3.02 3.0808 2.96 2.97 129124 2.97 down down correct
AFIB.US Acutus Medical Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260707 0 86 86.77 82.87 83.62 4032800 83.62 down down correct
AFYA.US Afya Limited 20260707 0 14.97 15.215 14.635 14.77 130800 14.77 down down correct
AGEN.US Agenus Inc 20260707 0 3.36 3.58 3.25 3.5 1164300 3.5 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260707 0 39.38 44.09 39.38 44.01 2776300 44.01 up up correct
AGMH.US AGM Group Holdings Inc 20260707 0 1.18 1.19 1.045 1.07 75400 1.07 down up incorrect
AGNC.US AGNC Investment Corp 20260707 0 11.17 11.25 11.06 11.12 14462300 11.12 down down correct
AGNCM.US AGNC Investment Corp 20260707 0 24.905 25 24.88 24.9 22000 24.9 down down correct
AGNCN.US AGNC Investment Corp 20260707 0 25.45 25.53 25.38 25.44 28100 25.44 down down correct
AGNCO.US AGNC Investment Corp 20260707 0 25.25 25.35 25.23 25.34 39700 25.34 up up correct
AGNCP.US AGNC Investment Corp. 20260707 0 24.88 25.1 24.88 25.06 47107 25.06 up up correct
AGYS.US Agilysys Inc 20260707 0 113.44 114.25 110.46 112.83 280008 112.83 down down correct
AHCO.US AdaptHealth Corp 20260707 0 10.4 10.46 10.14 10.15 949600 10.15 down down correct
AIHS.US Senmiao Technology Limited 20260707 0 1.445 1.476 1.35 1.42 65900 1.42 down down correct
AIP.US Arteris Inc. Common Stock 20260707 0 33.1 33.2912 31.16 31.32 1360444 31.32 down down correct
AIRG.US Airgain Inc 20260707 0 6.19 6.282 5.91 5.94 72300 5.94 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260707 0 4.48 4.515 4.17 4.22 414200 4.22 down down correct
AIRT.US Air T Inc 20260707 0 31.99 31.99 26.26 28 6913 28 down up incorrect
AIRTP.US Air T Inc 20260707 0 19.75 19.75 19.65 19.65 900 19.65 down down correct
AKAM.US Akamai Technologies Inc 20260707 0 118.02 118.96 113.57 114.37 4017900 114.37 down down correct
AKBA.US Akebia Therapeutics Inc 20260707 0 1.3 1.39 1.29 1.36 5861400 1.36 up up correct
AKTS.US Akoustis Technologies Inc 20260707 0 26.78 29.01 26.75 27.58 498400 27.58 up up correct
AKTX.US Akari Therapeutics Plc 20260707 0 10.89 15.5 10.8 15.48 150900 15.48 up up correct
ALCO.US Alico Inc 20260707 0 42.125 42.34 41.77 42.03 15898 42.03 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260707 0 2.28 2.35 2.19 2.23 2137100 2.23 down down correct
ALEC.US Alector Inc 20260707 0 1.97 1.97 1.855 1.93 416164 1.93 down down correct
ALF.US Alfi Inc 20260707 0 10.89 10.89 10.89 10.89 8 10.89
ALGM.US Allegro MicroSystems Inc 20260707 0 52.97 53.76 50.47 51.55 3846200 51.55 down down correct
ALGN.US Align Technology Inc 20260707 0 189.61 190.97 183.79 185.22 913500 185.22 down down correct
ALGS.US Aligos Therapeutics Inc 20260707 0 5.91 6.3 5.5 6.09 819900 6.09 up up correct
ALGT.US Allegiant Travel Company 20260707 0 119.8 119.8 110.01 111.14 544800 111.14 down down correct
ALHC.US Alignment Healthcare Inc 20260707 0 24.748 25.12 23.87 24.05 4204600 24.05 down down correct
ALKS.US Alkermes plc 20260707 0 55.37 55.67 53.63 55.22 1719300 55.22 down down correct
ALKT.US Alkami Technology Inc 20260707 0 19.03 19.24 18.43 18.51 1743072 18.51 down down correct
ALLO.US Allogene Therapeutics Inc 20260707 0 2.1 2.185 1.97 2.15 14393130 2.15 up up correct
ALLT.US Allot Ltd 20260707 0 8.52 8.68 8.32 8.43 268512 8.43 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260707 0 317.07 321.98 315.35 321.59 980400 321.59 up up correct
ALOT.US AstroNova Inc 20260707 0 28.58 28.59 28.5 28.56 92100 28.56 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260707 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
ALRM.US Alarm.com Holdings Inc 20260707 0 50.5 51.32 50.31 50.84 453400 50.84 up up correct
ALRS.US Alerus Financial Corporation 20260707 0 31.23 31.44 30.79 31.04 220955 31.04 down up incorrect
ALT.US Altimmune Inc 20260707 0 3.08 3.12 2.96 3.02 4619800 3.02 down down correct
ALTO.US Alto Ingredients Inc 20260707 0 5.63 5.845 5.62 5.65 1649351 5.65 up up correct
ALXO.US ALX Oncology Holdings Inc 20260707 0 2.2 2.4 2.17 2.36 1816667 2.36 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260707 0 1.13 1.16 1.083 1.14 87400 1.14 up up correct
AMAL.US Amalgamated Financial Corp 20260707 0 46.38 46.71 45.76 45.8 167300 45.8 down down correct
AMAT.US Applied Materials Inc 20260707 0 545.35 558.28 527.63 554.5 12552400 554.5 up up correct
AMBA.US Ambarella Inc 20260707 0 75.21 76 70.75 71.82 1624400 71.82 down down correct
AMCX.US AMC Networks Inc 20260707 0 10.14 10.25 9.89 9.99 448200 9.99 down down correct
AMD.US Advanced Micro Devices Inc 20260707 0 515.91 524.97 503.11 516.11 29166800 516.11 up down incorrect
AMGN.US Amgen Inc 20260707 0 374.28 375.25 366.36 368.1 1983700 368.1 down down correct
AMKR.US Amkor Technology Inc 20260707 0 66.14 67.8 61.9 65.33 5201400 65.33 down down correct
AMPG.US AmpliTech Group Inc 20260707 0 6.62 7.16 6.02 6.25 11107900 6.25 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260707 0 20.06 20.28 19.74 20.08 449984 20.08 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260707 0 9.09 9.355 8.81 9.16 2695200 9.16 up up correct
AMRN.US Amarin Corporation plc 20260707 0 15.93 16.01 15.11 15.46 66649 15.46 down down correct
AMSC.US American Superconductor Corporation 20260707 0 37.02 37.2 34.5 35.55 735900 35.55 down down correct
AMSF.US AMERISAFE Inc 20260707 0 35.03 35.535 34.665 35.45 267038 35.45 up up correct
AMST.US Amesite Inc 20260707 0 1.22 1.255 1.129 1.15 96400 1.15 down down correct
AMTB.US Amerant Bancorp Inc 20260707 0 26.15 26.26 25.55 25.55 356200 25.55 down down correct
AMTX.US Aemetis Inc 20260707 0 1.74 1.78 1.654 1.77 721100 1.77 up up correct
AMZN.US Amazon.com Inc 20260707 0 246.98 248.93 242.7 245.98 40579600 245.98 down down correct
ANAB.US AnaptysBio Inc 20260707 0 62.23 68.6 60.94 67.325 947800 67.325 up down incorrect
ANDE.US The Andersons Inc 20260707 0 68.04 69 67.42 68 277800 68 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260707 0 0.342 0.342 0.342 0.342 1600 0.342
ANGI.US Angi Inc 20260707 0 6.28 6.53 6.28 6.44 540700 6.44 up up correct
ANGO.US AngioDynamics Inc 20260707 0 12.94 13.26 12.88 13.07 493600 13.07 up up correct
ANIK.US Anika Therapeutics Inc 20260707 0 16.19 16.49 15.74 15.87 89364 15.87 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260707 0 86.19 87.19 85.62 85.99 211174 85.99 down down correct
ANIX.US Anixa Biosciences Inc 20260707 0 3.03 3.08 2.87 2.96 189700 2.96 down up incorrect
ANNX.US Annexon Inc 20260707 0 5.99 6.47 5.83 6.43 5759400 6.43 up down incorrect
ANY.US Sphere 3D Corp 20260707 0 2.58 2.58 2.44 2.46 109500 2.46 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260707 0 35.11 35.73 33.6 34.77 864500 34.77 down down correct
AOUT.US American Outdoor Brands Inc 20260707 0 14.27 14.47 13.57 13.92 99659 13.92 down down correct
APA.US APA Corporation 20260707 0 32.6 34.26 32.6 34 5922100 33.7624 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260707 0 13.2532 13.2532 7.3828 10.3047 2432 10.3047 down down correct
APEI.US American Public Education Inc 20260707 0 57.82 59.51 56.59 59.34 500625 59.34 up up correct
API.US Agora Inc 20260707 0 4.1 4.2 4.06 4.11 306327 4.11 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260707 0 3.313 3.313 3.313 3.313 0 3.313
APM.US Aptorum Group Limited 20260707 0 0.0808 0.0829 0.077 0.077 24475 0.7704 down down correct
APOG.US Apogee Enterprises Inc 20260707 0 39.64 40.48 38.84 38.97 363900 38.7002 down down correct
APP.US AppLovin Corporation 20260707 0 540.78 548.44 518.1 527.98 4995100 527.98 down down correct
APPF.US AppFolio Inc 20260707 0 179.96 183 177.94 179.42 581200 179.42 down down correct
APPN.US Appian Corporation 20260707 0 25 25.26 23.84 24.68 714600 24.68 down down correct
APPS.US Digital Turbine Inc 20260707 0 11.15 11.6 10.38 10.39 4995000 10.39 down down correct
APRE.US Aprea Therapeutics Inc 20260707 0 0.75 0.777 0.732 0.77 71000 0.77 up up correct
APVO.US Aptevo Therapeutics Inc 20260707 0 4.54 4.54 4.4 4.51 9700 4.51 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260707 0 1.64 1.64 1.5307 1.54 33548 1.54 down down correct
APYX.US Apyx Medical Corporation 20260707 0 4.5 4.5 4.11 4.2 85000 4.2 down down correct
AQB.US AquaBounty Technologies Inc 20260707 0 1.02 1.025 0.968 0.97 42400 0.97 down down correct
AQMS.US Aqua Metals Inc 20260707 0 2.75 2.832 2.72 2.77 38100 2.77 up up correct
AQST.US Aquestive Therapeutics Inc 20260707 0 4.32 4.38 4.24 4.33 1353700 4.33 up up correct
ARAY.US Accuray Incorporated 20260707 0 0.26 0.27 0.25 0.25 1149100 0.25 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260707 0 0.76 0.7799 0.7001 0.7061 1176485 0.7061 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260707 0 0.03 0.0346 0.03 0.0346 141255 0.0346 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260707 0 3.3 3.4 3.27 3.302 18100 3.302 up up correct
ARCB.US ArcBest Corporation 20260707 0 144.44 146.2 140.75 145.15 352200 145.15 up up correct
ARCC.US Ares Capital Corporation 20260707 0 18.65 18.83 18.46 18.47 4542100 18.47 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260707 0 7.34 7.67 7.3 7.6 408000 7.6 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260707 0 5.36 5.56 5.29 5.38 4575800 5.38 up up correct
AREC.US American Resources Corporation 20260707 0 1.93 1.94 1.81 1.89 2457800 1.89 down down correct
ARGX.US argenx SE 20260707 0 929.895 935.46 915.778 919.94 385300 919.94 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260707 0 8.15 8.36 8.13 8.14 791500 8.14 down down correct
ARKO.US Arko Corp 20260707 0 8.05 8.05 7.685 7.85 586700 7.85 down down correct
ARKR.US Ark Restaurants Corp 20260707 0 5.82 5.82 5.6 5.6 2200 5.6 down down correct
ARLP.US Alliance Resource Partners L.P 20260707 0 23.82 23.88 23.55 23.85 239300 23.85 up up correct
AROW.US Arrow Financial Corporation 20260707 0 41.24 41.375 40.615 40.82 77340 40.82 down down correct
ARQQ.US Arqit Quantum Inc 20260707 0 21.73 21.73 18.95 19.84 1093600 19.84 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260707 0 0.06 0.06 0.0442 0.0531 59692 0.0531 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260707 0 26.3 27.798 26.1 27.67 2397000 27.67 up up correct
ARRY.US Array Technologies Inc 20260707 0 7.02 7.19 6.58 6.62 9210700 6.62 down down correct
ARTL.US Artelo Biosciences Inc 20260707 0 1.07 1.08 0.982 1.005 221919 1.005 down down correct
ARTNA.US Artesian Resources Corporation 20260707 0 34.17 34.7558 33.9 34.13 28665 34.13 down up incorrect
ARTW.US Art's 20260707 0 2.65 2.685 2.56 2.56 17208 2.56 down down correct
ARVN.US Arvinas Inc 20260707 0 8.71 8.9 8.41 8.59 844400 8.59 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260707 0 87.275 87.57 83.79 86.97 1914800 86.97 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260707 0 20.72 20.72 20.72 20.72 0 20.72
ASLE.US AerSale Corporation 20260707 0 6.54 6.54 6.07 6.09 587787 6.09 down up incorrect
ASMB.US Assembly Biosciences Inc 20260707 0 28.97 29.95 28.6 28.97 177800 28.97
ASML.US ASML Holding N.V 20260707 0 1737.125 1761.04 1717.31 1747.28 1863937 1747.28 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260707 0 46.94 47.31 45.35 45.4 1398823 45.4 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260707 0 10.76 10.82 10.601 10.82 27000 10.82 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260707 0 10.81 10.81 10.81 10.81 0 10.81
ASPS.US Altisource Portfolio Solutions S.A 20260707 0 7.04 7.13 7 7.09 5109 7.09 up up correct
ASPU.US Aspen Group Inc 20260707 0 0.3 0.3 0.274 0.2806 191799 0.2806 down down correct
ASRV.US AmeriServ Financial Inc 20260707 0 3.8 3.8757 3.78 3.78 12852 3.78 down down correct
ASTC.US Astrotech Corporation 20260707 0 10.09 10.49 9.125 9.43 116255 9.43 down down correct
ASTE.US Astec Industries Inc 20260707 0 58.21 58.34 54.44 56 174000 56 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260707 0 3.73 3.79 3.685 3.76 622221 3.76 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260707 0 0.034 0.034 0.034 0.034 1001 0.034
ASTS.US AST SpaceMobile Inc 20260707 0 79.075 80.09 74.1 74.21 13093000 74.21 down down correct
ASUR.US Asure Software Inc 20260707 0 8.49 8.5 8.17 8.28 79100 8.28 down up incorrect
ASYS.US Amtech Systems Inc 20260707 0 18.17 18.24 17.01 17.87 614700 17.87 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260707 0 5.02 5.24 4.78 5.19 7712500 5.19 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20260707 0 3.57 3.73 3.47 3.73 12400 3.73 up up correct
ATEC.US Alphatec Holdings Inc 20260707 0 9.38 9.525 9.28 9.38 2777931 9.38
ATER.US Aterian Inc 20260707 0 1.35 1.45 1.2 1.24 605000 1.24 down down correct
ATEX.US Anterix Inc 20260707 0 108.9 108.92 98.62 100.9 533148 100.9 down down correct
ATHE.US Alterity Therapeutics Limited 20260707 0 5.76 5.76 5.4 5.49 18900 5.49 down down correct
ATLC.US Atlanticus Holdings Corporation 20260707 0 95.44 98.48 92.16 97.38 144300 97.38 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260707 0 25.28 25.31 25.25 25.28 2600 24.8988
ATLCP.US Atlanticus Holdings Corporation 20260707 0 24.48 24.48 24.345 24.35 2500 24.35 down down correct
ATLO.US Ames National Corporation 20260707 0 29.06 29.46 28.65 29.07 42900 29.07 up up correct
ATMH.US All Things Mobile Analytic Inc 20260707 0 0.053 0.0569 0.0423 0.0569 3200 0.0569 up up correct
ATNI.US ATN International Inc 20260707 0 24.92 25.41 24 24.25 60800 24.25 down down correct
ATOM.US Atomera Incorporated 20260707 0 7.34 7.34 6.57 6.78 842100 6.78 down down correct
ATOS.US Atossa Therapeutics Inc 20260707 0 2.37 2.6 2.19 2.49 426355 2.49 up up correct
ATRA.US Atara Biotherapeutics Inc 20260707 0 10.96 10.99 10.26 10.26 49300 10.26 down down correct
ATRC.US AtriCure Inc 20260707 0 32.39 33.17 32.39 32.8 714700 32.8 up up correct
ATRO.US Astronics Corporation 20260707 0 70.6 72.41 69.92 70.19 934200 70.19 down down correct
ATXI.US Avenue Therapeutics Inc 20260707 0 0.33 0.33 0.33 0.33 0 0.33
AUB.US Atlantic Union Bankshares Corporation 20260707 0 42.39 42.58 41.57 41.57 849600 41.57 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260707 0 25.01 25.01 25.01 25.01 900 25.01
AUDC.US AudioCodes Ltd 20260707 0 9.68 9.75 9.56 9.59 99100 9.59 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20260707 0 1.12 1.28 1.08 1.21 404485 1.21 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260707 0 15.5 16.24 15.42 16.22 2672100 16.22 up up correct
AUR.US Aurora Innovation Inc 20260707 0 6.687 6.78 6.29 6.31 20879000 6.31 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260707 0 7.13 7.285 6.8 7.03 814995 7.03 down down correct
AUROW.US Aurora Innovation Inc 20260707 0 0.3164 0.3264 0.2595 0.3145 61300 0.3145 down down correct
AUTL.US Autolus Therapeutics plc 20260707 0 1.63 1.6369 1.58 1.61 755323 1.61 down down correct
AUUD.US Auddia Inc 20260707 0 1.39 1.419 1.22 1.24 485900 1.24 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260707 0 9.6 9.745 9.36 9.6 2576000 9.6
AVAV.US AeroVironment Inc 20260707 0 175 177.1 162.4 162.53 2251400 162.53 down down correct
AVGO.US Broadcom Inc 20260707 0 366.56 372.96 362.01 370.78 24116700 370.78 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260707 0 4.9 5.01 4.69 4.88 308000 4.88 down down correct
AVNW.US Aviat Networks Inc 20260707 0 21.11 21.99 20.34 20.54 105900 20.54 down down correct
AVO.US Mission Produce Inc 20260707 0 13.34 13.48 13 13.45 1779148 13.45 up up correct
AVPT.US Avepoint Inc 20260707 0 12.52 12.95 12.38 12.51 3898400 12.51 down down correct
AVT.US Avnet Inc 20260707 0 80.86 81.66 80.13 81.48 946500 81.48 up up correct
AVTX.US Avalo Therapeutics Inc 20260707 0 20.4 20.65 19.21 19.25 1443000 19.25 down down correct
AVXL.US Anavex Life Sciences Corp 20260707 0 2.69 2.73 2.595 2.71 851500 2.71 up up correct
AWRE.US Aware Inc 20260707 0 1.48 1.48 1.34 1.36 18400 1.36 down down correct
AXGN.US AxoGen Inc 20260707 0 45.79 46.77 44.2 44.57 1291200 44.57 down down correct
AXON.US Axon Enterprise Inc 20260707 0 637.72 665.07 624 640.46 1689500 640.46 up up correct
AXSM.US Axsome Therapeutics Inc 20260707 0 242.31 252.6 239.86 249.76 1055700 249.76 up up correct
AXTI.US AXT Inc 20260707 0 59.32 66.3 57.67 58.15 8360700 58.15 down down correct
AYTU.US Aytu Biopharma Inc 20260707 0 2.19 2.3 2.19 2.25 43400 2.25 up up correct
AZN.US AstraZeneca PLC 20260707 0 192.98 193.79 191.6 193.12 2130000 193.12 up up correct
BAC.US PQ 20260707 0 17.01 17.08 17 17.02 62829 17.02 up down incorrect
BAND.US Bandwidth Inc 20260707 0 60.7 69.01 60.655 67.56 1845798 67.56 up up correct
BANF.US BancFirst Corporation 20260707 0 114.86 115.99 114.06 114.32 118400 114.32 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260707 0 26.29 26.29 26.29 26.29 400 26.29
BANR.US Banner Corporation 20260707 0 67.75 68.08 67.31 67.33 205200 67.33 down down correct
BANX.US StoneCastle Financial Corp 20260707 0 19.7 19.97 19.7 19.84 12300 19.6898 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260707 0 2.6 2.74 2.6 2.65 8700 2.65 up up correct
BATRA.US The Liberty Braves Group 20260707 0 56.63 57.5 56.47 57.17 50800 57.17 up up correct
BATRK.US The Liberty Braves Group 20260707 0 52.42 53.05 52.12 52.87 547000 52.87 up up correct
BBBY.US Bed Bath & Beyond Inc 20260707 0 5.6 5.66 5.5 5.57 1549700 5.57 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260707 0 11.12 11.23 10.87 11.18 271500 11.18 up up correct
BBGI.US Beasley Broadcast Group Inc 20260707 0 23.1 25.28 23.1 24.52 9800 24.52 up up correct
BBIG.US Vinco Ventures Inc 20260707 0 0.0051 0.0051 0.0051 0.0051 7274 0.0051
BBIO.US BridgeBio Pharma Inc 20260707 0 78.05 78.9 76.19 77.91 2694500 77.91 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260707 0 1.45 1.53 1.45 1.47 20100 1.47 up up correct
BBSI.US Barrett Business Services Inc 20260707 0 38.14 38.63 37.91 38.05 202258 38.05 down down correct
BCAB.US BioAtla Inc 20260707 0 4.375 4.48 4.01 4.08 133271 4.08 down down correct
BCBP.US BCB Bancorp Inc 20260707 0 10.4 10.45 10.17 10.17 154300 10.17 down down correct
BCDA.US BioCardia Inc 20260707 0 1.16 1.16 1 1.02 814200 1.02 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260707 0 1.38 1.38 1.2 1.23 25900 1.23 down down correct
BCML.US BayCom Corp 20260707 0 33.37 33.75 33.37 33.46 34900 33.46 up up correct
BCOR.US Blucora Inc 20260707 0 22.9199 22.9199 22.7694 22.7694 389 22.7694 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260707 0 17.6388 17.6388 17.6388 17.6388 120 17.6388
BCPC.US Balchem Corporation 20260707 0 168.03 168.51 165 168.11 278900 168.11 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260707 0 10.34 11.03 10 10.99 10280200 10.99 up up correct
BCTX.US BriaCell Therapeutics Corp 20260707 0 3.57 3.64 3.38 3.49 330800 3.49 down up incorrect
BCYC.US Bicycle Therapeutics plc 20260707 0 4.35 4.515 4.32 4.38 507400 4.38 up up correct
BDSX.US Biodesix Inc 20260707 0 21.79 22.328 19.89 20.34 90000 20.34 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260707 0 1.97 2.215 1.935 2.08 2201200 2.08 up up correct
BEAM.US Beam Therapeutics Inc 20260707 0 36.615 38.26 34.402 37.92 3941700 37.92 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260707 0 0.7 0.7 0.642 0.659 438200 0.659 down down correct
BEATW.US Heartbeam Inc. Warrant 20260707 0 0.0261 0.0262 0.025 0.025 32927 0.025 down down correct
BEEM.US Beam Global 20260707 0 1.28 1.299 1.19 1.21 396600 1.21 down down correct
BELFA.US Bel Fuse Inc 20260707 0 231.87 231.87 211.88 217.8 162100 217.7444 down down correct
BELFB.US Bel Fuse Inc 20260707 0 270.06 277.26 248.28 251.53 431300 251.467 down down correct
BFC.US Bank First Corporation 20260707 0 151.54 152.01 149.53 149.57 63600 149.57 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260707 0 1.16 1.205 1.12 1.16 473300 1.16
BFRIW.US Biofrontera Inc. Warrants 20260707 0 0.0245 0.0349 0.0231 0.0287 4418 0.0287 up up correct
BFST.US Business First Bancshares Inc 20260707 0 31.03 31.21 30.27 30.31 241900 30.31 down down correct
BHF.US Brighthouse Financial Inc 20260707 0 65 65.42 64.655 65.27 452200 65.27 up up correct
BHFAL.US Brighthouse Financial Inc 20260707 0 15.69 15.84 15.64 15.77 12600 15.77 up down incorrect
BHFAM.US Brighthouse Financial Inc 20260707 0 10.63 10.81 10.57 10.69 18300 10.69 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260707 0 12.05 12.15 12 12.13 110300 12.13 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260707 0 15.11 15.42 15.05 15.27 56000 15.27 up down incorrect
BHFAP.US Brighthouse Financial Inc 20260707 0 14.72 14.91 14.7 14.84 28200 14.84 up up correct
BIDU.US Baidu Inc 20260707 0 112.79 114.9 111.17 112.09 1905500 112.09 down down correct
BIIB.US Biogen Inc 20260707 0 211.86 212 205.65 205.7 1156900 205.7 down down correct
BILI.US Bilibili Inc 20260707 0 17.88 17.99 17.54 17.6 1699500 17.6 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260707 0 0.351 0.361 0.328 0.329 140900 0.329 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260707 0 3.77 3.82 3.4501 3.47 384067 3.47 down down correct
BIVI.US BioVie Inc 20260707 0 2.13 2.29 2.05 2.16 247784 2.16 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260707 0 1.53 1.8 1.26 1.45 89791200 1.45 down down correct
BJRI.US BJ's Restaurants Inc 20260707 0 58.99 61.02 58.99 60.26 370400 60.26 up up correct
BKNG.US Booking Holdings Inc 20260707 0 184.8 188.31 180.9 181.95 5369500 181.95 down down correct
BKR.US Baker Hughes Company 20260707 0 53.27 54.89 53.27 54.47 7755700 54.47 up up correct
BKSC.US Bank of South Carolina Corporation 20260707 0 16.56 16.626 16.5 16.5 5229 16.5 down down correct
BKYI.US BIO 20260707 0 4.25 6.1 4.2 5.89 91300 5.89 up up correct
BL.US BlackLine Inc 20260707 0 29.78 30.15 29 29.02 776100 29.02 down down correct
BLBD.US Blue Bird Corporation 20260707 0 77.26 79.73 74.395 79.6 646300 79.6 up up correct
BLDP.US Ballard Power Systems Inc 20260707 0 3.42 3.43 3.2 3.27 5666400 3.27 down down correct
BLFS.US BioLife Solutions Inc 20260707 0 27.99 28.08 27.06 27.93 711000 27.93 down down correct
BLIN.US Bridgeline Digital Inc 20260707 0 1.37 1.39 1.27 1.29 251163 1.29 down up incorrect
BLKB.US Blackbaud Inc 20260707 0 30.15 30.92 30.02 30.14 520800 30.14 down down correct
BLMN.US Bloomin' Brands Inc 20260707 0 8.04 8.49 7.97 7.98 1978700 7.98 down down correct
BLNK.US Blink Charging Co 20260707 0 0.6217 0.63 0.5874 0.59 1264087 0.59 down down correct
BLRX.US BioLineRx Ltd 20260707 0 3.15 3.27 2.98 3.157 14622 3.157 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260707 0 15.09 16.6 14.5231 15.84 2972570 15.84 up up correct
BMBL.US Bumble Inc 20260707 0 3.18 3.26 3.085 3.12 1763994 3.12 down down correct
BMEA.US Biomea Fusion Inc 20260707 0 1.37 1.425 1.36 1.4 555272 1.4 up up correct
BMRA.US Biomerica Inc 20260707 0 1.73 1.73 1.69 1.72 7700 1.72 down down correct
BMRC.US Bank of Marin Bancorp 20260707 0 28.5 28.65 28.25 28.41 178100 28.41 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260707 0 59.64 60.54 58.63 60.35 1598600 60.35 up up correct
BNGO.US Bionano Genomics Inc 20260707 0 1.15 1.16 1.13 1.14 91100 1.14 down down correct
BNR.US Burning Rock Biotech Limited 20260707 0 10.7 12.89 10.6 10.745 89800 10.745 up up correct
BNTC.US Benitec Biopharma Inc 20260707 0 13.2 13.69 12.8 13.44 110400 13.44 up up correct
BNTX.US BioNTech SE 20260707 0 94.41 95.06 93.35 94.29 895600 94.29 down down correct
BOKF.US BOK Financial Corporation 20260707 0 140.31 141.63 139.7 140.43 268600 140.43 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260707 0 3.99 4.2 3.99 4.05 6950 4.05 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260707 0 1.17 1.218 1.15 1.2 26500 1.2 up up correct
BOOM.US DMC Global Inc 20260707 0 6.3 6.47 6.11 6.27 180500 6.27 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260707 0 4.35 4.35 4.25 4.25 10800 4.25 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260707 0 25.4 25.76 25.08 25.25 14800 25.25 down down correct
BOXL.US Boxlight Corporation 20260707 0 5.05 5.05 4.71 4.74 12368 4.74 down down correct
BPOP.US Popular Inc 20260707 0 168.44 169.66 167.58 167.96 359700 167.96 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260707 0 25.2 25.23 25.1649 25.2041 4723 25.0765 up down incorrect
BPRN.US The Bank of Princeton 20260707 0 38.4 38.4 37.91 37.91 7400 37.91 down down correct
BPTH.US Bio 20260707 0 0.04 0.04 0.04 0.04 800 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260707 0 15.82 16.1 15.8 15.97 11500 15.97 up up correct
BPYPN.US Brookfield Property Partners L.P 20260707 0 13.68 13.85 13.65 13.82 14100 13.82 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20260707 0 15 15.1 15 15.09 9700 15.09 up up correct
BPYPP.US Brookfield Property Partners L.P 20260707 0 15.44 15.7099 15.4 15.505 9508 15.505 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260707 0 1.8 1.845 1.8 1.83 12771 1.83 up up correct
BRID.US Bridgford Foods Corporation 20260707 0 6.68 6.85 6.61 6.61 4100 6.61 down down correct
BRKL.US Brookline Bancorp Inc 20260707 0 24.88 24.93 24.8376 24.8376 9895 24.8376 down down correct
BRKR.US Bruker Corporation 20260707 0 61.26 61.87 57.65 58.25 2331500 58.25 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260707 0 1.12 1.179 1.11 1.11 28700 1.11 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260707 0 0.382 0.394 0.365 0.3722 92026 0.3722 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260707 0 24.78 25.36 24.395 24.4 1385200 24.4 down down correct
BSBK.US Bogota Financial Corp 20260707 0 9.065 9.0999 9.03 9.03 10987 9.03 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260707 0 19.91 20.4 18.83 19.06 51107 19.06 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260707 0 0.002 0.002 0.001 0.001 1105200 0.001 down up incorrect
BSRR.US Sierra Bancorp 20260707 0 41.14 41.33 40.68 40.75 31600 40.75 down down correct
BSVN.US Bank7 Corp 20260707 0 50.83 51.95 50.83 51.75 30900 51.75 up up correct
BSY.US Bentley Systems Incorporated 20260707 0 33.37 33.75 32.41 32.44 2798400 32.44 down down correct
BTAI.US BioXcel Therapeutics Inc 20260707 0 1.11 1.12 1.04 1.04 4021500 1.04 down down correct
BTBD.US BT Brands Inc. Common Stock 20260707 0 1.1293 1.1293 1.0584 1.07 7035 1.07 down down correct
BTBDW.US BT Brands Inc. Warrant 20260707 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260707 0 1.73 1.74 1.565 1.65 22855400 1.65 down down correct
BTCS.US BTCS Inc. Common Stock 20260707 0 1.15 1.156 1.08 1.1 540000 1.1 down down correct
BTCY.US Biotricity Inc. Common Stock 20260707 0 0.137 0.14 0.125 0.126 49305 0.126 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260707 0 8.63 8.63 8.405 8.44 566900 8.3876 down up incorrect
BUSE.US First Busey Corporation 20260707 0 29.71 29.71 29.215 29.22 898871 28.963 down up incorrect
BVS.US Bioventus Inc 20260707 0 11.83 11.895 11.405 11.49 1109600 11.49 down up incorrect
BWAY.US BrainsWay Ltd 20260707 0 15.65 15.68 14.65 14.98 72600 14.98 down down correct
BWB.US Bridgewater Bancshares Inc 20260707 0 21.68 21.91 21.14 21.21 210400 21.21 down down correct
BWEN.US Broadwind Inc 20260707 0 4.7 4.71 4.11 4.16 360285 4.16 down down correct
BWFG.US Bankwell Financial Group Inc 20260707 0 58.4 58.4475 56.75 57.4 88376 57.4 down down correct
BWMN.US Bowman Consulting Group Ltd 20260707 0 29.44 29.56 28.1 28.37 74270 28.37 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260707 0 18.5 18.5 18.063 18.17 49000 18.17 down up incorrect
BYFC.US Broadway Financial Corporation 20260707 0 9.64 9.73 9.64 9.71 1800 9.71 up up correct
BYND.US Beyond Meat Inc 20260707 0 0.727 0.745 0.706 0.71 23366600 0.71 down down correct
BYRN.US Byrna Technologies Inc 20260707 0 7.03 7.19 5.74 6.15 1430900 6.15 down down correct
BYSI.US BeyondSpring Inc 20260707 0 1.71 1.74 1.66 1.66 8600 1.66 down down correct
BZ.US Kanzhun Ltd ADR 20260707 0 13.69 14.15 13.67 14.02 4366700 14.02 up down incorrect
BZUN.US Baozun Inc 20260707 0 2.8 2.815 2.76 2.78 192800 2.78 down up incorrect
CAAS.US China Automotive Systems Inc 20260707 0 4.5 4.5 4.4 4.46 12900 4.46 down down correct
CABA.US Cabaletta Bio Inc 20260707 0 3.01 3.145 2.875 3.1 7489800 3.1 up up correct
CAC.US Camden National Corporation 20260707 0 54.93 55.49 53.21 53.93 78900 53.5093 down down correct
CACC.US Credit Acceptance Corporation 20260707 0 661.69 667.1 641.37 646.58 145100 646.58 down down correct
CADCX.US CADCX 20260707 0 23.63 23.63 23.63 23.63 0 23.63
CADEX.US CADEX 20260707 0 23.72 23.72 23.72 23.72 0 23.72
CADFX.US CION Ares Diversified Credit Fund W 20260707 0 23.97 23.97 23.97 23.97 0 23.97
CADL.US Candel Therapeutics Inc. Common Stock 20260707 0 10.21 10.2677 9.61 9.85 1575900 9.85 down down correct
CADSX.US CADSX 20260707 0 23.84 23.84 23.84 23.84 0 23.84
CADUX.US CADUX 20260707 0 23.94 23.94 23.94 23.94 0 23.94
CADWX.US CADWX 20260707 0 23.79 23.79 23.79 23.79 0 23.79
CAKE.US The Cheesecake Factory Incorporated 20260707 0 76.55 78.29 76.14 77.74 824600 77.74 up up correct
CALA.US Calithera Biosciences Inc 20260707 0 0.0003 0.0003 0.0003 0.0003 100 0.0003
CALM.US Cal 20260707 0 86 87.15 84.63 85.41 632800 85.41 down down correct
CAMP.US CalAmp Corp 20260707 0 4.26 4.51 4.18 4.4 173300 4.4 up up correct
CAMT.US Camtek Ltd 20260707 0 131.53 136 127.73 133.26 632800 133.26 up up correct
CAN.US Canaan Inc 20260707 0 0.2902 0.2903 0.2616 0.267 8727633 0.267 down down correct
CAPR.US Capricor Therapeutics Inc 20260707 0 22.55 22.71 21.82 22.22 1447600 22.22 down down correct
CAR.US Avis Budget Group Inc 20260707 0 158.64 159.81 152.37 155.49 349600 155.49 down down correct
CARE.US Carter Bankshares Inc 20260707 0 33.2 33.54 32.31 32.32 457100 32.32 down down correct
CARG.US CarGurus Inc 20260707 0 36.29 36.49 34.73 34.92 2431200 34.92 down down correct
CARV.US Carver Bancorp Inc 20260707 0 1.45 1.45 1.45 1.45 779 1.45
CASH.US Meta Financial Group Inc 20260707 0 90.21 91.36 90.04 90.44 160600 90.44 up up correct
CASS.US Cass Information Systems Inc 20260707 0 52.19 53.06 52.09 52.6 46400 52.6 up up correct
CASY.US Casey's General Stores Inc 20260707 0 814.17 820.09 792.32 801.99 538000 801.99 down down correct
CATY.US Cathay General Bancorp 20260707 0 62.83 62.99 61.46 61.46 606200 61.46 down down correct
CBAN.US Colony Bankcorp Inc 20260707 0 20.4 20.58 20.14 20.17 241200 20.17 down down correct
CBAT.US CBAK Energy Technology Inc 20260707 0 0.55 0.57 0.46 0.5 355300 0.5 down down correct
CBFV.US CB Financial Services Inc 20260707 0 38.19 38.19 37.28 37.28 2077 37.28 down down correct
CBIO.US Catalyst Biosciences Inc 20260707 0 16.9 17.36 16.55 17.03 222800 17.03 up up correct
CBNK.US Capital Bancorp Inc 20260707 0 35.64 35.77 34.87 34.89 28900 34.89 down down correct
CBOE.US Cboe Global Markets Inc 20260707 0 244.35 260.81 244.35 258.64 1590300 258.64 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260707 0 50.7 51.41 48.99 49.5 898500 49.2576 down down correct
CBSH.US Commerce Bancshares Inc 20260707 0 58.83 59.27 58.82 58.84 763600 58.84 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260707 0 11.01 11.15 10.94 11.04 261821 11.04 up up correct
CCB.US Coastal Financial Corporation 20260707 0 79.52 79.66 76.4 77.99 106827 77.99 down down correct
CCBG.US Capital City Bank Group Inc 20260707 0 49.96 52.1 48.2782 49.05 71184 49.05 down down correct
CCCC.US C4 Therapeutics Inc 20260707 0 4.15 4.425 3.965 4.35 4373800 4.35 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260707 0 25.69 25.79 25.4 25.45 93800 25.257 down down correct
CCEL.US Cryo 20260707 0 3.64 3.65 3.5 3.57 3095 3.57 down down correct
CCEP.US Coca 20260707 0 108.74 109.5 106.05 106.5 1659700 106.5 down down correct
CCLFX.US CCLFX 20260707 0 10.25 10.25 10.25 10.25 0 10.25
CCNE.US CNB Financial Corporation 20260707 0 33.92 34.51 33.36 33.38 113551 33.38 down down correct
CCNEP.US CNB Financial Corporation 20260707 0 24.85 25 24.84 24.84 2500 24.84 down down correct
CCOI.US Cogent Communications Holdings Inc 20260707 0 12.15 12.45 11.65 11.66 1343000 11.66 down down correct
CCRN.US Cross Country Healthcare Inc 20260707 0 13.22 13.22 13.2 13.22 192100 13.22
CCSI.US Consensus Cloud Solutions Inc. 20260707 0 37.45 37.62 36.332 36.67 196600 36.67 down down correct
CCXI.US ChemoCentryx Inc 20260707 0 17.28 17.35 15.7 15.86 6395500 15.86 down down correct
CD.US Chindata Group Holdings Limited 20260707 0 4.34 4.56 4.07 4.33 186100 4.33 down down correct
CDLX.US Cardlytics Inc 20260707 0 4.31 4.438 4.06 4.26 81600 4.26 down down correct
CDNA.US CareDx Inc 20260707 0 29.36 29.425 28.19 28.31 625900 28.31 down down correct
CDNS.US Cadence Design Systems Inc 20260707 0 375.84 379.99 365.63 371.06 1571000 371.06 down up incorrect
CDW.US CDW Corporation 20260707 0 135.44 139.46 134.09 139.23 1749200 139.23 up up correct
CDXS.US Codexis Inc 20260707 0 2.62 2.66 2.46 2.6 774300 2.6 down up incorrect
CDZI.US Cadiz Inc 20260707 0 4.28 4.3 4.065 4.08 345529 4.08 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260707 0 22.56 22.56 22.08 22.4 4800 22.4 down down correct
CEDAX.US CEDAX 20260707 0 21.62 21.62 21.62 21.62 0 21.62
CEDIX.US Destra International & Event 20260707 0 21.65 21.65 21.65 21.65 0 21.65
CEDTX.US CEDTX 20260707 0 21.47 21.47 21.47 21.47 0 21.47
CELC.US Celcuity Inc 20260707 0 110.44 117.21 108.93 115.72 1438300 115.72 up up correct
CELH.US Celsius Holdings Inc 20260707 0 33.88 33.97 31.58 31.7 7362400 31.7 down down correct
CELU.US Celularity Inc 20260707 0 0.76 0.77 0.6888 0.7267 122018 0.7267 down down correct
CELUW.US Celularity Inc 20260707 0 0 0 0 0.005 100 0.005 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260707 0 0.0253 0.0253 0.0224 0.0248 1506 0.0248 down down correct
CENT.US Central Garden & Pet Company 20260707 0 43.18 43.405 42.26 42.79 88455 42.79 down down correct
CENTA.US Central Garden & Pet Company 20260707 0 37.79 38.7 36.92 37.44 315900 37.44 down down correct
CENX.US Century Aluminum Company 20260707 0 45.93 45.97 44.25 45.28 2229800 45.28 down down correct
CERS.US Cerus Corporation 20260707 0 3.31 3.44 3.17 3.22 3083600 3.22 down down correct
CERT.US Certara Inc 20260707 0 7.23 7.39 7.055 7.17 4065100 7.17 down down correct
CETX.US Cemtrex Inc 20260707 0 2.58 2.7 2.54 2.65 301531 2.65 up up correct
CEVA.US CEVA Inc 20260707 0 42 43.54 40.28 42.76 823700 42.76 up up correct
CFBK.US CF Bankshares Inc 20260707 0 31.58 32.01 31 31.64 69900 31.5503 up up correct
CFFI.US C&F Financial Corporation 20260707 0 81.11 81.11 80 80 2877 80 down down correct
CFFN.US Capitol Federal Financial Inc 20260707 0 8.48 8.5 8.37 8.37 634400 8.37 down up incorrect
CG.US The Carlyle Group Inc 20260707 0 43.98 44.47 43.55 44.01 2886000 44.01 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260707 0 16.51 16.56 16.4 16.5 8800 16.5 down down correct
CGBD.US TCG BDC Inc 20260707 0 10.59 10.82 10.375 10.39 1020400 10.39 down down correct
CGC.US Canopy Growth Corporation 20260707 0 0.96 0.978 0.95 0.95 2090200 0.95 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260707 0 22.26 22.26 22.26 22.26 0 22.26
CGEM.US Cullinan Oncology Inc 20260707 0 18 18.55 17.54 18.16 715200 18.16 up down incorrect
CGEN.US Compugen Ltd 20260707 0 2.34 2.41 2.31 2.39 220946 2.39 up down incorrect
CGNT.US Cognyte Software Ltd 20260707 0 9.35 9.49 9.015 9.1 842392 9.1 down up incorrect
CGNX.US Cognex Corporation 20260707 0 67.49 67.71 62.5 64.21 3371100 64.21 down down correct
CGO.US Calamos Global Total Return Fund 20260707 0 13.6 13.72 13.31 13.37 52300 13.2801 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260707 0 1.05 1.125 1.01 1.08 1950300 1.08 up up correct
CHCI.US Comstock Holding Companies Inc 20260707 0 16.44 16.75 15.79 15.91 22000 15.91 down down correct
CHCO.US City Holding Company 20260707 0 134.97 134.97 132.63 132.78 101700 131.919 down down correct
CHDN.US Churchill Downs Incorporated 20260707 0 89.82 90.98 86.08 86.23 1060700 86.23 down down correct
CHEF.US The Chefs' Warehouse Inc 20260707 0 97.16 99.47 96.66 98.21 363800 98.21 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260707 0 13.05 13.12 12.97 13.04 106800 12.9466 down down correct
CHKP.US Check Point Software Technologies Ltd 20260707 0 140.45 142.1 138.6 138.75 1209200 138.75 down down correct
CHMG.US Chemung Financial Corporation 20260707 0 73.45 75.43 73.45 74.33 65100 74.33 up up correct
CHNR.US China Natural Resources Inc 20260707 0 3.66 3.82 3.66 3.77 4300 3.77 up up correct
CHRS.US Coherus BioSciences Inc 20260707 0 1.56 1.71 1.53 1.67 1526100 1.67 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260707 0 189.7 191.3 188.39 190.95 1152700 190.95 up up correct
CHSCL.US CHS Inc 20260707 0 25.35 25.39 25.31 25.31 25900 25.31 down down correct
CHSCM.US CHS Inc 20260707 0 24.44 24.5 24.34 24.42 16000 24.42 down down correct
CHSCN.US CHS Inc 20260707 0 24.8 24.87 24.78 24.85 18500 24.85 up up correct
CHSCO.US CHS Inc 20260707 0 25.8 25.9 25.8 25.82 13400 25.82 up up correct
CHSCP.US CHS Inc 20260707 0 26.91 26.91 26.76 26.84 16600 26.84 down up incorrect
CHTR.US Charter Communications Inc 20260707 0 137.2 142.89 136.29 138.02 1673600 138.02 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260707 0 8.82 8.84 8.81 8.82 302300 8.76
CHY.US Calamos Convertible and High Income Fund 20260707 0 13.48 13.57 13.38 13.45 111400 13.3517 down down correct
CIFR.US Cipher Mining Inc 20260707 0 20.8 21.2 19.505 20.47 24783084 20.47 down down correct
CIGI.US Colliers International Group Inc 20260707 0 99.99 101.97 99.99 100.52 207400 100.52 up up correct
CINF.US Cincinnati Financial Corporation 20260707 0 191.16 194.81 188.93 189.06 954700 189.06 down down correct
CIVB.US Civista Bancshares Inc 20260707 0 27.99 28.32 27.81 27.95 130600 27.95 down down correct
CIZN.US Citizens Holding Company 20260707 0 9.75 9.75 9.73 9.73 12300 9.73 down down correct
CLAR.US Clarus Corporation 20260707 0 3.16 3.21 3.14 3.18 127400 3.18 up up correct
CLBK.US Columbia Financial Inc 20260707 0 21.3 21.53 21.24 21.465 516330 9.7568 up up correct
CLBT.US Cellebrite DI 20260707 0 16.73 17.05 16.48 16.57 1613800 16.57 down down correct
CLDX.US Celldex Therapeutics Inc 20260707 0 38.13 40.3 37.3 39.93 1701300 39.93 up up correct
CLFD.US Clearfield Inc 20260707 0 34.16 34.2 32.03 32.49 256700 32.49 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260707 0 0.42 0.42 0.348 0.36 88100 0.36 down down correct
CLIR.US ClearSign Technologies Corporation 20260707 0 4.08 4.14 3.82 3.84 13000 3.84 down down correct
CLLS.US Cellectis S.A 20260707 0 3.24 3.38 3.135 3.22 32000 3.22 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260707 0 37.27 37.9 36.77 37.17 816100 37.17 down down correct
CLNE.US Clean Energy Fuels Corp 20260707 0 2.14 2.15 2.07 2.13 1140400 2.13 down up incorrect
CLNN.US Clene Inc 20260707 0 6.1 6.16 5.83 6.12 71700 6.12 up up correct
CLOV.US Clover Health Investments Corp 20260707 0 5.02 5.205 4.96 5 5713809 5 down down correct
CLPS.US CLPS Incorporation 20260707 0 0.86 0.909 0.84 0.84 3300 0.84 down down correct
CLPT.US ClearPoint Neuro Inc 20260707 0 18.15 18.2 17.34 17.48 425200 17.48 down down correct
CLRB.US Cellectar Biosciences Inc 20260707 0 2.8 2.8 2.6 2.7 26435 2.7 down down correct
CLRO.US ClearOne Inc 20260707 0 9.59 16.5 8.13 13.84 83752300 13.84 up up correct
CLSK.US CleanSpark Inc 20260707 0 13.08 13.28 12.05 12.48 14482000 12.48 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260707 0 16.51 16.51 16.51 16.51 300 16.51
CLVR.US Clever Leaves Holdings Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260707 0 1.64 1.64 1.475 1.48 109122 1.48 down down correct
CMCO.US Columbus McKinnon Corporation 20260707 0 13.87 13.98 13.1 13.28 470100 13.28 down down correct
CMCSA.US Comcast Corporation 20260707 0 23.86 24.24 23.37 23.41 33017000 23.41 down down correct
CMCT.US CIM Commercial Trust Corporation 20260707 0 3.44 3.53 3.4 3.49 11200 3.49 up up correct
CME.US CME Group Inc 20260707 0 237.01 243.28 235.6 240.75 2994500 240.75 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260707 0 2.4 2.83 2.26 2.77 295200 2.77 up up correct
CMPR.US Cimpress plc 20260707 0 94.79 96.61 94.43 96.24 194600 96.24 up up correct
CMPS.US COMPASS Pathways plc 20260707 0 11.75 13.23 11.56 12.99 14233190 12.99 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260707 0 2.3 2.32 2.15 2.32 3212752 2.32 up up correct
CMTL.US Comtech Telecommunications Corp 20260707 0 1.94 1.97 1.81 1.87 924400 1.87 down down correct
CNDT.US Conduent Incorporated 20260707 0 1.55 1.635 1.52 1.57 871600 1.57 up up correct
CNET.US ZW Data Action Technologies Inc 20260707 0 0.98 0.99 0.98 0.99 2800 0.99 up up correct
CNEY.US CN Energy Group. Inc 20260707 0 0.512 0.525 0.464 0.521 63500 0.521 up up correct
CNOB.US ConnectOne Bancorp Inc 20260707 0 32.78 33 32.16 32.2 376800 32.2 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260707 0 24.986 25.033 24.98 25.026 8500 25.026 up up correct
CNRLX.US CNRLX 20260707 0 16.79 16.79 16.79 16.79 0 16.79
CNROX.US CNROX 20260707 0 4.35 4.35 4.35 4.35 0 4.35
CNSP.US CNS Pharmaceuticals Inc 20260707 0 4.85 5.45 4.37 5.105 19500 5.105 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260707 0 2.36 2.37 2.2 2.21 321420 2.21 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260707 0 0.64 0.702 0.63 0.7 2041000 0.7 up down incorrect
CNTY.US Century Casinos Inc 20260707 0 1.31 1.33 1.29 1.29 27409 1.29 down down correct
CNXC.US Concentrix Corporation 20260707 0 24.39 25.04 22.75 22.85 1364800 22.4751 down down correct
CNXN.US PC Connection Inc 20260707 0 73.48 74.99 73.25 74.3 114200 74.3 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260707 0 67.01 69.645 65.11 65.55 978900 65.55 down down correct
COCP.US Cocrystal Pharma Inc 20260707 0 1.03 1.05 1.01 1.02 29500 1.02 down down correct
CODA.US Coda Octopus Group Inc 20260707 0 9.61 9.66 9.17 9.3 162000 9.3 down down correct
CODX.US Co 20260707 0 2.69 2.741 2.57 2.71 229718 2.71 up up correct
COF.US PN 20260707 0 15.64 15.71 15.58 15.63 23469 15.63 down down correct
COFS.US ChoiceOne Financial Services Inc 20260707 0 34.035 34.325 33.09 33.15 66230 33.15 down down correct
COGT.US Cogent Biosciences Inc 20260707 0 39.9 40.315 39.455 40.01 3723013 40.01 up up correct
COHR.US Coherent Inc 20260707 0 320.92 330 304.07 314.13 5475000 314.13 down down correct
COHU.US Cohu Inc 20260707 0 54.52 55.56 50.86 50.97 2690700 50.97 down down correct
COIN.US Coinbase Global Inc 20260707 0 166.82 170.1 161.69 163.51 4869400 163.51 down down correct
COKE.US Coca 20260707 0 191.07 196.97 176.78 177.64 871800 177.3911 down down correct
COLB.US Columbia Banking System Inc 20260707 0 32.34 32.37 32 32.12 2281200 32.12 down down correct
COLL.US Collegium Pharmaceutical Inc 20260707 0 38.21 38.495 36.38 36.44 471253 36.44 down down correct
COLM.US Columbia Sportswear Company 20260707 0 63.61 64.66 63.08 64.03 356200 64.03 up up correct
COMS.US COMSovereign Holding Corp 20260707 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 20260707 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260707 0 6.61 6.84 6.217 6.367 93500 6.367 down down correct
CORT.US Corcept Therapeutics Incorporated 20260707 0 92.35 94.77 92.21 94.04 1142000 94.04 up up correct
COST.US Costco Wholesale Corporation 20260707 0 967.52 969 945.33 947.5 1940191 945.996 down down correct
CPHC.US Canterbury Park Holding Corporation 20260707 0 16.09 16.1 16 16 1600 16 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260707 0 6.22 6.29 6.09 6.29 32056 4.9639 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260707 0 0.129 0.13 0.08 0.102 44147360 1.02 down up incorrect
CPRDX.US CPRDX 20260707 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260707 0 11.28 11.28 11.28 11.28 0 11.28
CPRSX.US CPRSX 20260707 0 11.28 11.28 11.28 11.28 0 11.28
CPRT.US Copart Inc 20260707 0 29.72 29.92 29.17 29.27 9650400 29.27 down down correct
CPRTX.US CPRTX 20260707 0 11.27 11.27 11.27 11.27 0 11.27
CPRX.US Catalyst Pharmaceuticals Inc 20260707 0 31.49 31.5 31.45 31.49 780071 31.49
CPSH.US CPS Technologies Corporation 20260707 0 5.04 5.12 4.54 4.69 528100 4.69 down down correct
CPSS.US Consumer Portfolio Services Inc 20260707 0 8.92 9.2 8.9 9 18100 9 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260707 0 13.2 13.44 13.05 13.12 107900 12.9794 down down correct
CRAI.US CRA International Inc 20260707 0 152.3 159.09 148.1 155.38 107600 155.38 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260707 0 9.09 9.593 8.99 9.38 528800 9.38 up up correct
CRBU.US Caribou Biosciences Inc 20260707 0 1.84 1.925 1.75 1.92 2347654 1.92 up up correct
CRCT.US Cricut Inc 20260707 0 4.34 4.445 4.32 4.34 455594 4.34
CRDF.US Cardiff Oncology Inc 20260707 0 1.27 1.37 1.26 1.35 517600 1.35 up up correct
CRDFX.US CRDFX 20260707 0 22.26 22.26 22.26 22.26 0 22.26
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260707 0 22.26 22.26 22.26 22.26 0 22.26
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260707 0 1.07 1.08 1 1.01 537300 1.01 down down correct
CRDLX.US CRDLX 20260707 0 22.25 22.25 22.25 22.25 0 22.25
CRDTX.US Griffin Inst Access Credit Fund CL A 20260707 0 22.26 22.26 22.26 22.26 0 22.26
CREDX.US CREDX 20260707 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260707 0 2.14 2.18 1.93 1.96 53000 1.96 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260707 0 11.01 11.27 10.62 10.62 247200 10.62 down down correct
CREX.US Creative Realities Inc 20260707 0 4.15 4.27 3.76 3.97 36500 3.97 down down correct
CRIS.US Curis Inc 20260707 0 5.9 5.9 4.98 5.29 206500 5.29 down down correct
CRKN.US Crown ElectroKinetics Corp 20260707 0 0.029 0.029 0.029 0.029 400 0.029
CRMD.US CorMedix Inc 20260707 0 8.73 8.95 8.61 8.87 841500 8.87 up up correct
CRMT.US America's Car 20260707 0 3 3.23 2.85 3.21 352700 3.21 up up correct
CRNC.US Cerence Inc 20260707 0 10.81 11.02 10.15 10.31 675500 10.31 down down correct
CRNT.US Ceragon Networks Ltd 20260707 0 2.41 2.435 2.33 2.34 360274 2.34 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260707 0 83.58 83.631 83.43 83.53 80925500 83.53 down down correct
CRON.US Cronos Group Inc 20260707 0 2.75 2.78 2.72 2.75 736300 2.75
CROX.US Crocs Inc 20260707 0 126.84 128.64 124.39 124.55 981300 124.55 down down correct
CRSP.US CRISPR Therapeutics AG 20260707 0 62.445 62.8 58.58 60.77 1668300 60.77 down down correct
CRSR.US Corsair Gaming Inc 20260707 0 8.96 9.07 8.3 8.89 1731200 8.89 down down correct
CRTO.US Criteo S.A 20260707 0 22.91 23.99 22.59 23.16 1009200 23.16 up up correct
CRUS.US Cirrus Logic Inc 20260707 0 143.88 148.32 143.69 146.57 475600 146.57 up up correct
CRVL.US CorVel Corporation 20260707 0 64.27 65.69 64.05 64.33 122600 64.33 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260707 0 15.3 15.88 14.93 15.63 1339800 15.63 up up correct
CRWD.US CrowdStrike Holdings Inc 20260707 0 200.69 201.37 192.22 194.62 9551201 194.62 down down correct
CRWS.US Crown Crafts Inc 20260707 0 3.07 3.07 2.98 3 18600 3 down down correct
CSBR.US Champions Oncology Inc 20260707 0 5.9 6.11 5.8 5.88 6900 5.88 down down correct
CSCO.US Cisco Systems Inc 20260707 0 112.79 114.03 111.67 111.79 16650900 111.79 down down correct
CSGP.US CoStar Group Inc 20260707 0 29.67 30.14 29.19 29.87 6002400 29.87 up up correct
CSIQ.US Canadian Solar Inc 20260707 0 14.5 14.77 13.86 14.35 3878900 14.35 down down correct
CSPI.US CSP Inc 20260707 0 8.25 8.25 8.05 8.23 12400 8.23 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20260707 0 20.68 20.705 20.405 20.53 181291 20.3951 down down correct
CSTE.US Caesarstone Ltd 20260707 0 2.39 2.45 2.3 2.41 268135 2.41 up down incorrect
CSTL.US Castle Biosciences Inc 20260707 0 24.36 24.405 23.48 23.83 234200 23.83 down down correct
CSWC.US Capital Southwest Corporation 20260707 0 23.87 24.08 23.49 23.51 443800 23.3198 down down correct
CSX.US CSX Corporation 20260707 0 49.02 49.09 48.1 48.51 11434200 48.51 down down correct
CTAS.US Cintas Corporation 20260707 0 181.34 183.36 180.49 181.83 1954500 181.83 up up correct
CTBI.US Community Trust Bancorp Inc 20260707 0 73.01 73.89 72.06 72.14 128400 72.14 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260707 0 4.68 4.72 4.44 4.56 878020 4.56 down down correct
CTMX.US CytomX Therapeutics Inc 20260707 0 3.86 3.89 3.685 3.84 3194700 3.84 down down correct
CTRE.US CareTrust REIT Inc 20260707 0 41.65 42.22 41.65 41.8 2372800 41.8 up up correct
CTRM.US Castor Maritime Inc 20260707 0 2.4 2.4 2.235 2.24 35400 2.24 down down correct
CTRN.US Citi Trends Inc 20260707 0 55.09 57.8 54.94 57.03 270900 57.03 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260707 0 42.5 44.12 42.5 43.94 10677200 43.94 up up correct
CTSO.US Cytosorbents Corporation 20260707 0 0.42 0.45 0.38 0.407 46100 0.407 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260707 0 0.618 0.62 0.565 0.584 168800 0.584 down down correct
CUE.US Cue Biopharma Inc 20260707 0 32.87 33.75 30.07 33.39 74491 33.39 up up correct
CUEN.US Cuentas Inc 20260707 0 0.45 0.45 0.4028 0.45 19136 0.45
CULL.US Cullman Bancorp Inc. Common Stock 20260707 0 15.6 15.6032 15.6 15.6 3000 15.6
CURI.US CuriosityStream Inc 20260707 0 2.81 2.855 2.73 2.74 216800 2.74 down up incorrect
CVBF.US CVB Financial Corp 20260707 0 22.88 23.01 22.57 22.58 977500 22.3763 down down correct
CVCO.US Cavco Industries Inc 20260707 0 590.14 593.03 574.53 578.92 89800 578.92 down down correct
CVGI.US Commercial Vehicle Group Inc 20260707 0 4.69 4.89 4.6 4.88 431900 4.88 up up correct
CVLG.US Covenant Logistics Group Inc 20260707 0 44.09 44.28 43.49 44.15 108400 44.15 up up correct
CVLT.US Commvault Systems Inc 20260707 0 151.51 154.74 148.97 153.72 881600 153.72 up up correct
CVRX.US CVRx Inc. Common Stock 20260707 0 5.66 5.93 5.53 5.74 307600 5.74 up up correct
CVV.US CVD Equipment Corporation 20260707 0 8.18 8.18 7.21 7.705 104012 7.705 down down correct
CWBC.US Community West Bancshares 20260707 0 27.39 27.39 26.96 27.03 224900 27.03 down down correct
CWCO.US Consolidated Water Co. Ltd 20260707 0 29.52 29.575 28.55 28.67 89513 28.67 down up incorrect
CWST.US Casella Waste Systems Inc 20260707 0 97.99 99.21 96.73 99.01 467900 99.01 up up correct
CXDO.US Crexendo Inc 20260707 0 7.9 8.09 7.7 7.87 392500 7.87 down down correct
CYAN.US Cyanotech Corporation 20260707 0 0.52 0.52 0.52 0.52 1000 0.52
CYCN.US Cyclerion Therapeutics Inc 20260707 0 3.41 3.48 3.36 3.48 11200 3.48 up down incorrect
CYPS.US Cyclo3pss Corporation 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260707 0 15.28 15.49 14.75 15.06 785400 15.06 down down correct
CYTK.US Cytokinetics Incorporated 20260707 0 86.09 87.93 85.55 85.56 2293400 85.56 down down correct
CZNC.US Citizens & Northern Corporation 20260707 0 23.49 23.76 23.23 23.24 37200 23.24 down down correct
CZR.US Caesars Entertainment Inc 20260707 0 30.14 30.71 30.02 30.35 5825600 30.35 up up correct
CZWI.US Citizens Community Bancorp Inc 20260707 0 23.2 23.44 22.99 23.29 163900 23.29 up down incorrect
DAKT.US Daktronics Inc 20260707 0 19.64 20.54 19.4 20.43 671900 20.43 up up correct
DARE.US Daré Bioscience Inc 20260707 0 2.07 2.1 2.01 2.05 138500 2.05 down down correct
DBGI.US Digital Brands Group Inc 20260707 0 0.0185 0.0203 0.0185 0.0193 1818600 0.77 up up correct
DBVT.US DBV Technologies S.A 20260707 0 16.05 17.39 15.775 17.35 366100 17.35 up up correct
DBX.US Dropbox Inc 20260707 0 29 29.63 28.8 28.85 3898700 28.85 down down correct
DCBO.US Docebo Inc 20260707 0 18.59 18.93 18.51 18.76 46009 18.76 up up correct
DCGO.US DocGo Inc 20260707 0 0.58 0.62 0.573 0.596 851400 0.596 up up correct
DCOM.US Dime Community Bancshares Inc 20260707 0 40.18 40.3 39.58 39.64 222200 39.3992 down down correct
DCTH.US Delcath Systems Inc 20260707 0 13.33 13.61 13.14 13.44 395500 13.44 up down incorrect
DDOG.US Datadog Inc 20260707 0 257.13 269.95 254.87 256.81 5367400 256.81 down down correct
DFH.US Dream Finders Homes Inc 20260707 0 16.42 16.83 16.37 16.57 578921 16.57 up up correct
DGICA.US Donegal Group Inc 20260707 0 19.16 19.53 19.15 19.24 92400 19.24 up up correct
DGICB.US Donegal Group Inc 20260707 0 23.95 23.95 23.95 23.95 559 23.95
DGII.US Digi International Inc 20260707 0 72.7 72.7 69.56 70.16 378600 70.16 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260707 0 0.9 0.939 0.863 0.9 578300 0.9
DHC.US Diversified Healthcare Trust 20260707 0 9.17 9.32 9.11 9.2 1503500 9.19 up up correct
DHCNI.US DHCNI 20260707 0 18.01 18.37 18.01 18.06 13600 17.7124 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260707 0 18.56 18.71 18.555 18.555 2734 18.555 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260707 0 4.75 4.85 4.585 4.63 95200 4.63 down down correct
DIOD.US Diodes Incorporated 20260707 0 92.23 93.94 88.22 91.57 466800 91.57 down down correct
DJCO.US Daily Journal Corporation 20260707 0 591.77 607.91 551.86 564.52 31700 564.52 down down correct
DKNG.US DraftKings Inc 20260707 0 26.38 27.36 26.29 26.91 8864300 26.91 up up correct
DLHC.US DLH Holdings Corp 20260707 0 5.16 5.36 5.15 5.25 25500 5.25 up up correct
DLO.US DLocal Limited Class A Common Shares 20260707 0 15.3 15.51 14.815 14.88 2170471 14.88 down down correct
DLPN.US Dolphin Entertainment Inc 20260707 0 1.13 1.14 1.08 1.08 18400 1.08 down down correct
DLTH.US Duluth Holdings Inc 20260707 0 4.57 4.7 4.26 4.27 98900 4.27 down down correct
DLTR.US Dollar Tree Inc 20260707 0 123.52 124.23 120.75 122.65 3295400 122.65 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260707 0 8.03 8.16 7.7 7.99 270400 7.99 down down correct
DMLP.US Dorchester Minerals L.P 20260707 0 25.5 25.92 25.5 25.83 113484 25.83 up up correct
DMRC.US Digimarc Corporation 20260707 0 7.62 7.885 6.41 6.615 253977 6.615 down down correct
DNLI.US Denali Therapeutics Inc 20260707 0 25.93 26.76 25.355 26.31 1437200 26.31 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260707 0 3.44 3.6 3.28 3.32 3727500 3.32 down down correct
DOCU.US DocuSign Inc 20260707 0 47.97 48.985 46.97 47.23 3366400 47.23 down down correct
DOGZ.US Dogness (International) Corporation 20260707 0 1.06 1.06 1.01 1.04 15800 1.04 down down correct
DOMO.US Domo Inc 20260707 0 3.52 3.665 3.43 3.61 827106 3.61 up up correct
DORM.US Dorman Products Inc 20260707 0 139.96 140.67 138.26 139.64 259300 139.64 down down correct
DOX.US Amdocs Limited 20260707 0 52 53.2 52 52.29 1263200 52.29 up down incorrect
DOYU.US DouYu International Holdings Limited 20260707 0 4.76 4.89 4.73 4.79 18500 4.79 up up correct
DPRO.US Draganfly Inc. Common Shares 20260707 0 5.16 5.16 4.835 4.86 941164 4.86 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260707 0 16.92 17.04 16.73 16.874 39000 16.3445 down down correct
DRIO.US DarioHealth Corp 20260707 0 7.07 7.225 6.55 7.08 31818 7.08 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260707 0 1.34 1.52 1.29 1.41 88500 1.41 up up correct
DRVN.US Driven Brands Holdings Inc 20260707 0 15.14 15.38 14.91 15.13 695900 15.13 down down correct
DSAC.US Duddell Street Acquisition Corp 20260707 0 10.15 10.15 10.15 10.15 23600 10.15
DSGN.US Design Therapeutics Inc 20260707 0 14.97 15.22 14.415 14.71 1136600 14.71 down down correct
DSGX.US The Descartes Systems Group Inc 20260707 0 74.01 75.05 72.01 72.1 402700 72.1 down down correct
DSP.US Viant Technology Inc 20260707 0 12.78 13.495 12.66 12.68 141423 12.68 down down correct
DSWL.US Deswell Industries Inc 20260707 0 3.46 3.46 3.41 3.41 6600 3.41 down up incorrect
DTIL.US Precision BioSciences Inc 20260707 0 8.24 9.62 8.03 9.25 1249600 9.25 up up correct
DTSS.US Datasea Inc 20260707 0 0.7991 0.8111 0.76 0.76 10394 0.76 down down correct
DTST.US Data Storage Corporation 20260707 0 3.45 3.5 3.36 3.42 10500 3.42 down down correct
DUO.US Fangdd Network Group Ltd 20260707 0 0.663 0.693 0.641 0.643 46200 0.643 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260707 0 132.96 135 130.34 131.95 1109800 131.95 down down correct
DUOT.US Duos Technologies Group Inc 20260707 0 10.08 10.2091 9.325 9.49 1117446 9.49 down down correct
DWSN.US Dawson Geophysical Company 20260707 0 6.44 6.62 6.22 6.32 138500 6.32 down down correct
DXCM.US DexCom Inc 20260707 0 73.85 73.97 72.07 73.57 5569100 73.57 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260707 0 0.62 0.64 0.62 0.62 46800 0.62
DXPE.US DXP Enterprises Inc 20260707 0 161 161 149.4 155.29 196000 155.29 down down correct
DXYN.US The Dixie Group Inc 20260707 0 0.4006 0.4006 0.4006 0.4006 414 0.4006
DYAI.US Dyadic International Inc 20260707 0 1 1.16 0.96 1.06 1120200 1.06 up up correct
DYN.US Dyne Therapeutics Inc 20260707 0 22.8 24.27 22.45 23.83 3058500 23.83 up up correct
EA.US Electronic Arts Inc 20260707 0 205.91 206.01 205.37 205.44 1443600 205.44 down down correct
EBAY.US eBay Inc 20260707 0 113.82 115.28 113.82 114.71 2255500 114.71 up up correct
EBC.US Eastern Bankshares Inc 20260707 0 22.75 22.88 22.505 22.52 2522400 22.52 down down correct
EBET.US Esports Technologies Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 4600 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260707 0 23.48 23.92 23.16 23.56 72700 23.56 up up correct
EBON.US Ebang International Holdings Inc 20260707 0 2.1 2.185 2.01 2.13 3500 2.13 up up correct
ECHO.US Echo Global Logistics Inc 20260707 0 100.51 101.68 97.3 97.91 4914500 97.91 down down correct
ECOR.US electroCore Inc 20260707 0 8.25 8.3 7.72 7.91 146800 7.91 down down correct
ECPG.US Encore Capital Group Inc 20260707 0 88.59 91.24 88.59 90.17 384600 90.17 up up correct
EDIT.US Editas Medicine Inc 20260707 0 3.65 3.815 3.52 3.75 2819400 3.75 up up correct
EDRY.US EuroDry Ltd 20260707 0 22.48 22.48 21.41 21.61 24743 21.61 down down correct
EDSA.US Edesa Biotech Inc 20260707 0 7.08 7.68 7.01 7.3 60100 7.3 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260707 0 0.982 0.982 0.95 0.982 2600 0.982
EDUC.US Educational Development Corporation 20260707 0 1.54 1.62 1.53 1.57 390200 1.57 up up correct
EEFT.US Euronet Worldwide Inc 20260707 0 78.21 79.51 77.97 78.17 678000 78.17 down down correct
EEIQ.US Elite Education Group International Limited 20260707 0 2.72 2.78 2.665 2.75 9100 2.75 up up correct
EFOI.US Energy Focus Inc 20260707 0 3.06 3.1083 2.89 2.89 11397 2.89 down down correct
EFSC.US Enterprise Financial Services Corp 20260707 0 65.78 65.98 65.03 65.04 164000 65.04 down down correct
EFTR.US Effector Therapeutics Inc 20260707 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20260707 0 6.46 6.5955 6.29 6.31 185870 6.31 down down correct
EGBN.US Eagle Bancorp Inc 20260707 0 27.26 27.34 26.59 26.72 306200 26.72 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260707 0 30.8647 30.8647 30.8647 30.8647 17 30.8647
EGRX.US Eagle Pharmaceuticals Inc 20260707 0 0.67 0.67 0.67 0.67 0 0.67
EH.US EHang Holdings Limited 20260707 0 5.81 6 5.481 5.52 1342800 5.52 down down correct
EHTH.US eHealth Inc 20260707 0 1.71 1.7599 1.6 1.62 486605 1.62 down down correct
EIOAX.US EIOAX 20260707 0 8.04 8.04 8.04 8.04 0 8.04
EIOMX.US EIOMX 20260707 0 7.92 7.92 7.92 7.92 0 7.92
EJH.US E 20260707 0 1.69 1.7094 1.61 1.69 2098 1.69
ELDN.US Eledon Pharmaceuticals Inc 20260707 0 3.99 4.125 3.895 3.93 1756200 3.93 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260707 0 12 12.95 10.84 10.95 66400 10.95 down down correct
ELSE.US Electro 20260707 0 7.68 7.68 7.68 7.68 500 7.68
ELTK.US Eltek Ltd 20260707 0 8.93 9.2 8.5 8.51 8300 8.51 down up incorrect
ELYS.US Elys Game Technology Corp 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260707 0 27.2 27.29 25.81 26.07 27500 26.07 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260707 0 0.487 0.514 0.457 0.494 76687 7.41 up up correct
ENPH.US Enphase Energy Inc 20260707 0 43.36 44.7 41.33 42.99 4968900 42.99 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260707 0 0.294 0.294 0.273 0.276 551300 0.276 down down correct
ENSG.US The Ensign Group Inc 20260707 0 168.41 171.11 166.94 170.87 785900 170.87 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260707 0 14.66 14.8599 14.09 14.26 275964 14.26 down down correct
ENTG.US Entegris Inc 20260707 0 135.05 138.54 129.24 135.08 4308800 135.08 up up correct
ENTX.US Entera Bio Ltd 20260707 0 1.72 1.72 1.61 1.66 226089 1.66 down down correct
ENVB.US Enveric Biosciences Inc 20260707 0 1.49 1.49 1.42 1.45 72500 1.45 down down correct
ENVX.US Enovix Corporation 20260707 0 5.49 5.56 4.935 4.985 8369100 4.985 down down correct
EOLS.US Evolus Inc 20260707 0 7.01 7.04 6.82 6.94 706000 6.94 down down correct
EOSE.US Eos Energy Enterprises Inc 20260707 0 5.2 5.27 4.39 4.74 55784200 4.74 down down correct
EPSN.US Epsilon Energy Ltd 20260707 0 5.22 5.41 5.17 5.38 167496 5.38 up up correct
EQ.US Equillium Inc 20260707 0 2.79 2.98 2.68 2.88 352400 2.88 up up correct
EQBK.US Equity Bancshares Inc 20260707 0 49.18 49.33 48.65 48.7 72800 48.7 down down correct
EQIX.US Equinix Inc. (REIT) 20260707 0 994.64 1027.51 994.43 1022.93 518900 1022.93 up up correct
ERAS.US Erasca Inc. Common Stock 20260707 0 18.88 19.09 17.91 18.36 5241600 18.36 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260707 0 10.96 11.07 10.78 10.82 9927000 10.82 down down correct
ERIE.US Erie Indemnity Company 20260707 0 258.79 262.7 254.31 256.37 428700 256.37 down down correct
ERII.US Energy Recovery Inc 20260707 0 8.9 8.95 8.58 8.8 537800 8.8 down down correct
ESCA.US Escalade Incorporated 20260707 0 18.84 19.2 18.31 18.32 40298 18.32 down up incorrect
ESEA.US Euroseas Ltd 20260707 0 68.36 69.7428 67.85 68.15 48235 68.15 down up incorrect
ESLT.US Elbit Systems Ltd 20260707 0 799.85 803.33 768.75 777.93 81600 777.93 down down correct
ESPR.US Esperion Therapeutics Inc 20260707 0 3.15 3.17 3.15 3.16 7502500 3.16 up up correct
ESQ.US Esquire Financial Holdings Inc 20260707 0 120.48 121.91 119.03 120.5 148600 120.5 up up correct
ESSC.US East Stone Acquisition Corporation 20260707 0 31.131 31.44 31.131 31.303 5100 31.303 up up correct
ESTA.US Establishment Labs Holdings Inc 20260707 0 91.09 92.67 88 91.04 687005 91.04 down down correct
ETON.US Eton Pharmaceuticals Inc 20260707 0 38.43 38.62 37.26 37.74 400000 37.74 down down correct
ETSY.US Etsy Inc 20260707 0 75.53 78.23 75.53 77.59 2053862 77.59 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260707 0 10.23 10.23 9.965 10.07 146400 10.07 down down correct
EVER.US EverQuote Inc 20260707 0 26.63 27.46 25.2 25.27 956600 25.27 down down correct
EVFM.US Evofem Biosciences Inc 20260707 0 0.01 0.01 0.008 0.01 220600 0.01
EVGN.US Evogene Ltd 20260707 0 0.43 0.44 0.41 0.42 59100 0.42 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260707 0 1.93 1.93 1.81 1.82 4944300 1.82 down down correct
EVLO.US Evelo Biosciences Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260707 0 6.36 6.37 6.065 6.14 1993700 6.14 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260707 0 0.0177 0.022 0.0106 0.0129 448911 0.0129 down down correct
EVOL.US Evolving Systems Inc 20260707 0 0.6 0.6 0.6 0.6 10500 0.6
EWBC.US East West Bancorp Inc 20260707 0 131.4 132.61 129.98 130.49 922300 130.49 down down correct
EWTX.US Edgewise Therapeutics Inc 20260707 0 40.5 43.615 40.205 43.13 1281100 43.13 up up correct
EXC.US Exelon Corporation 20260707 0 47.76 48.54 47.5 47.57 10152700 47.57 down down correct
EXEL.US Exelixis Inc 20260707 0 56.16 57.57 55.8 57.08 3334400 57.08 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260707 0 1.86 1.87 1.695 1.71 1238300 1.71 down down correct
EXLS.US ExlService Holdings Inc 20260707 0 27.92 28.47 27.82 27.84 2434100 27.84 down down correct
EXPD.US Expeditors International of Washington Inc 20260707 0 167.37 167.91 165.4 165.74 786000 165.74 down down correct
EXPE.US Expedia Group Inc 20260707 0 271.54 275.81 268.67 269.87 1239300 269.87 down down correct
EXPO.US Exponent Inc 20260707 0 62 63.52 61.74 62.07 673000 62.07 up up correct
EXTR.US Extreme Networks Inc 20260707 0 30.89 31.17 29.76 30.02 2686069 30.02 down down correct
EYE.US National Vision Holdings Inc 20260707 0 20.17 20.43 19.71 19.78 1730400 19.78 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260707 0 34.99 34.99 34.99 34.99 35 34.99
EYES.US Second Sight Medical Products Inc 20260707 0 28.2 28.2 27.24 27.24 300 27.24 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260707 0 14.65 14.85 13.73 14.02 2117900 14.02 down down correct
EZGO.US EZGO Technologies Ltd 20260707 0 1.34 1.34 1.26 1.31 29100 1.31 down down correct
EZPW.US EZCORP Inc 20260707 0 35.43 35.7 34.48 35.44 772900 35.44 up up correct
FA.US First Advantage Corporation Common Stock 20260707 0 20.03 20.52 19.96 20.06 1708652 20.06 up up correct
FAMI.US Farmmi Inc 20260707 0 0.2 0.2 0.19 0.2 708500 0.2
FANG.US Diamondback Energy Inc 20260707 0 176.27 181.63 175.73 180.56 2027200 180.56 up up correct
FAST.US Fastenal Company 20260707 0 48.34 48.63 47.01 47.11 6338300 47.11 down down correct
FATE.US Fate Therapeutics Inc 20260707 0 3 3.15 2.89 3.02 2421452 3.02 up up correct
FB.US Meta Platforms Inc. 20260707 0 44.45 44.497 44.44 44.497 1200 44.497 up up correct
FBIO.US Fortress Biotech Inc 20260707 0 3.03 3.13 2.95 2.99 391700 2.99 down down correct
FBIOP.US Fortress Biotech Inc 20260707 0 20.06 20.2 19.525 19.89 26100 19.89 down down correct
FBIZ.US First Business Financial Services Inc 20260707 0 64.54 64.96 63.34 63.34 47751 63.34 down down correct
FBNC.US First Bancorp 20260707 0 63.72 64.485 62.97 63.16 131604 63.16 down down correct
FBRT.US PE 20260707 0 19.3 19.3 19.16 19.16 8997 19.16 down down correct
FBRX.US Forte Biosciences Inc 20260707 0 20.64 23.46 20.29 22.25 500700 22.25 up up correct
FCAP.US First Capital Inc 20260707 0 63.04 63.05 61.38 61.86 4800 61.86 down down correct
FCBC.US First Community Bankshares Inc 20260707 0 45.21 45.22 44.09 44.24 114500 44.24 down down correct
FCCO.US First Community Corporation 20260707 0 32.89 34 32.67 32.74 45200 32.74 down down correct
FCEL.US FuelCell Energy Inc 20260707 0 28.1 29.18 25.72 25.96 12600200 25.96 down down correct
FCFS.US FirstCash Inc 20260707 0 225.44 226.99 218.7 223.25 416500 223.25 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260707 0 2117.3999 2137.99 2089.0801 2092.4299 92100 2092.4299 down up incorrect
FCNCP.US First Citizens BancShares Inc 20260707 0 20.38 20.38 20.24 20.29 5000 20.29 down up incorrect
FCREX.US FCREX 20260707 0 11.82 11.82 11.82 11.82 0 11.82
FCRIX.US FCRIX 20260707 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260707 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260707 0 2.84 2.9 2.72 2.9 36452 2.9 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260707 0 51.98 51.98 51.09 51.57 3700 51.57 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260707 0 12.8 12.94 12.33 12.82 650800 12.82 up up correct
FDUS.US Fidus Investment Corporation 20260707 0 20.14 20.24 19.39 19.45 629400 19.45 down up incorrect
FECAX.US FECAX 20260707 0 22.03 22.03 22.03 22.03 0 22.03
FEIM.US Frequency Electronics Inc 20260707 0 63.97 63.97 59.39 62.22 263700 62.22 down up incorrect
FELE.US Franklin Electric Co. Inc 20260707 0 105.38 105.38 102.09 102.77 246500 102.77 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260707 0 4.2 4.2 3.84 3.87 21200 3.87 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260707 0 10.8 10.8 10.29 10.5 172011 10.5 down up incorrect
FFBC.US First Financial Bancorp 20260707 0 34.77 34.87 34.29 34.31 973400 34.31 down down correct
FFBW.US FFBW Inc 20260707 0 16.463 16.463 16.463 16.463 0 16.463
FFIN.US First Financial Bankshares Inc 20260707 0 34.91 35.18 34.64 34.67 726100 34.67 down down correct
FFIV.US F5 Networks Inc 20260707 0 421.53 423.91 415.19 417.11 436800 417.11 down down correct
FGBI.US First Guaranty Bancshares Inc 20260707 0 9.94 10.1 9.7 9.88 45200 9.88 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260707 0 19.94 19.94 19.94 19.94 200 19.94
FHB.US First Hawaiian Inc 20260707 0 30.44 30.58 30.2 30.23 1476600 30.23 down down correct
FHN.US PF 20260707 0 17.145 17.145 17 17 11691 17 down down correct
FHTX.US Foghorn Therapeutics Inc 20260707 0 5.05 6.24 5.05 6 1513812 6 up up correct
FIBK.US First Interstate BancSystem Inc 20260707 0 39.5 39.54 39.08 39.16 848600 39.16 down down correct
FINW.US FinWise Bancorp Common Stock 20260707 0 14.49 14.49 13.84 14 55366 14 down up incorrect
FISI.US Financial Institutions Inc 20260707 0 38.92 39.43 38.45 38.51 134500 38.51 down up incorrect
FISV.US Fiserv Inc 20260707 0 54.03 55.36 52.56 52.71 11326700 52.71 down up incorrect
FITB.US Fifth Third Bancorp 20260707 0 58.43 58.52 57.88 57.92 5908400 57.92 down up incorrect
FITBI.US Fifth Third Bancorp 20260707 0 25.4 25.43 25.32 25.37 20533 25.37 down down correct
FITBO.US Fifth Third Bancorp 20260707 0 18.03 18.1599 17.96 18.015 28321 18.015 down down correct
FITBP.US Fifth Third Bancorp 20260707 0 23.345 23.361 23.15 23.22 9173 23.22 down down correct
FIVE.US Five Below Inc 20260707 0 176.69 179.08 174.56 176.25 1038000 176.25 down up incorrect
FIVN.US Five9 Inc 20260707 0 24.48 25.69 23.87 24.985 3507000 24.985 up up correct
FIZZ.US National Beverage Corp 20260707 0 32.99 33.6 32.12 32.48 610000 29.3588 down down correct
FKWL.US Franklin Wireless Corp 20260707 0 2.45 2.46 2.38 2.38 28600 2.38 down down correct
FLEX.US Flex Ltd 20260707 0 132.94 134.56 125.32 131.52 4729900 131.52 down down correct
FLGT.US Fulgent Genetics Inc 20260707 0 21.49 21.59 20.85 21.02 262200 21.02 down down correct
FLL.US Full House Resorts Inc 20260707 0 2.8 2.8 2.66 2.66 101600 2.66 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260707 0 17.355 17.92 15.945 16.2 9320000 16.2 down down correct
FLNT.US Fluent Inc 20260707 0 3.97 4.1 3.87 3.87 23100 3.87 down down correct
FLUX.US Flux Power Holdings Inc 20260707 0 0.81 0.869 0.74 0.75 148600 0.75 down down correct
FLWS.US 1 20260707 0 3.75 3.87 3.74 3.77 168200 3.77 up up correct
FLXN.US Flexion Therapeutics Inc 20260707 0 24.973 25.01 24.95 24.97 3400 24.97 down down correct
FLXS.US Flexsteel Industries Inc 20260707 0 72.06 72.415 68.74 69.55 45826 69.55 down down correct
FLYW.US Flywire Corporation 20260707 0 18.44 18.64 18.04 18.55 2353600 18.55 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260707 0 30.72 31.19 30.23 30.3 67934 30.0672 down down correct
FMBH.US First Mid Bancshares Inc 20260707 0 48.89 49 47.825 48.13 114543 48.13 down down correct
FMNB.US Farmers National Banc Corp 20260707 0 14.44 14.49 14.32 14.35 352500 14.35 down down correct
FNKO.US Funko Inc 20260707 0 5.53 5.57 5.31 5.4 568800 5.4 down down correct
FNLC.US The First Bancorp Inc 20260707 0 34.98 34.98 33.75 33.86 27600 33.86 down up incorrect
FNWB.US First Northwest Bancorp 20260707 0 11.19 11.27 11.07 11.17 23030 11.17 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260707 0 37.1 39.19 35.34 36.13 21900 36.13 down up incorrect
FORA.US Forian Inc 20260707 0 2.69 2.69 2.65 2.65 500 2.65 down down correct
FORM.US FormFactor Inc 20260707 0 111.78 113.17 104.02 106.05 2737100 106.05 down down correct
FORR.US Forrester Research Inc 20260707 0 9.52 9.83 9.13 9.66 277839 9.66 up up correct
FORTY.US Formula Systems (1985) Ltd 20260707 0 113 113 113 113 1371 113
FOSL.US Fossil Group Inc 20260707 0 4.13 4.17 4.05 4.12 667460 4.12 down down correct
FOX.US Fox Corporation 20260707 0 50.5 50.8 49.17 49.2 1586100 49.2 down down correct
FOXA.US Fox Corporation 20260707 0 56.8 56.8 54.84 54.92 5799200 54.92 down down correct
FOXF.US Fox Factory Holding Corp 20260707 0 16.74 17.075 16.46 17 529500 17 up up correct
FRAF.US Franklin Financial Services Corporation 20260707 0 62.85 63.72 61.69 61.72 37700 61.72 down down correct
FRBA.US First Bank 20260707 0 17.35 17.62 17.35 17.48 63500 17.48 up down incorrect
FRHC.US Freedom Holding Corp 20260707 0 151.53 155 135.52 153.05 400900 153.05 up up correct
FRME.US First Merchants Corporation 20260707 0 43.43 43.64 42.84 42.84 257500 42.84 down down correct
FROG.US JFrog Ltd 20260707 0 98.51 99.22 92.416 96.2 2405300 96.2 down down correct
FROPX.US FROPX 20260707 0 14.42 14.42 14.42 14.42 0 14.42
FRPH.US FRP Holdings Inc 20260707 0 25.37 25.58 24.59 24.61 69200 24.61 down down correct
FRPT.US Freshpet Inc 20260707 0 55.07 55.9 53.535 54.51 1356800 54.51 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260707 0 10.51 10.818 10.25 10.38 21170000 10.38 down up incorrect
FRST.US Primis Financial Corp 20260707 0 15.95 16.15 15.73 15.74 152600 15.74 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260707 0 1.81 1.81 1.645 1.68 106900 1.68 down down correct
FSBC.US Five Star Bancorp 20260707 0 49.27 49.46 47.7401 48.94 122063 48.94 down down correct
FSBW.US FS Bancorp Inc 20260707 0 44.07 44.16 42.88 42.88 12098 42.88 down down correct
FSEA.US First Seacoast Bancorp 20260707 0 16.95 16.95 16.86 16.87 6687 16.87 down down correct
FSLR.US First Solar Inc 20260707 0 235.9 237.86 225.96 227.72 1920400 227.72 down down correct
FSTR.US L.B. Foster Company 20260707 0 43.32 43.37 41.71 42.25 71100 42.25 down down correct
FSV.US FirstService Corporation 20260707 0 146 147.66 144.61 144.92 97600 144.92 down down correct
FTCI.US FTC Solar Inc 20260707 0 5 5.09 4.72 5 62700 5
FTDR.US Frontdoor Inc 20260707 0 79.39 80.73 78.19 78.42 1059000 78.42 down down correct
FTEK.US Fuel Tech Inc 20260707 0 1.84 1.86 1.775 1.78 73718 1.78 down down correct
FTFT.US Future FinTech Group Inc 20260707 0 0.63 0.63 0.56 0.58 18800 2.32 down down correct
FTHM.US Fathom Holdings Inc 20260707 0 1 1.02 0.99 1 315431 1
FTNT.US Fortinet Inc 20260707 0 162.39 163.31 155.68 158.67 5828000 158.67 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260707 0 8.76 8.76 8.73 8.735 20000 8.735 down down correct
FULC.US Fulcrum Therapeutics Inc 20260707 0 3.72 3.885 3.71 3.77 2751781 3.77 up up correct
FULT.US Fulton Financial Corporation 20260707 0 24.31 24.44 24.09 24.23 2172900 24.23 down down correct
FULTP.US Fulton Financial Corporation 20260707 0 18.07 18.07 17.9 17.92 17000 17.92 down down correct
FUNC.US First United Corporation 20260707 0 44.2 44.59 43.63 43.96 23100 43.708 down down correct
FUND.US Sprott Focus Trust Inc 20260707 0 9.62 9.75 9.54 9.63 99600 9.63 up up correct
FUSB.US First US Bancshares Inc 20260707 0 16.51 16.51 16.51 16.51 800 16.51
FUTU.US Futu Holdings Limited 20260707 0 97.69 98.51 91.86 94.03 2571900 94.03 down down correct
FVCB.US FVCBankcorp Inc 20260707 0 17.39 17.65 17.08 17.26 147700 17.26 down down correct
FWONA.US Formula One Group 20260707 0 91.98 92.69 90.97 91.34 189800 91.34 down down correct
FWONK.US Formula One Group 20260707 0 99.23 100.11 98.655 98.83 1644500 98.83 down down correct
FWRD.US Forward Air Corporation 20260707 0 12.95 13.19 12.6 13.1 413100 13.1 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260707 0 12.8 13.11 12.724 12.86 1073100 12.86 up up correct
FXNC.US First National Corporation 20260707 0 29.83 30.27 29.25 29.3 44800 29.3 down down correct
GABC.US German American Bancorp Inc 20260707 0 47.52 47.88 47.29 47.66 202473 47.66 up up correct
GAIA.US Gaia Inc 20260707 0 2.1 2.15 2.06 2.08 62300 2.08 down down correct
GAIN.US Gladstone Investment Corporation 20260707 0 15.69 15.83 15.57 15.64 138300 15.5619 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260707 0 23.95 24 23.92 23.92 7900 23.6174 down up incorrect
GALT.US Galectin Therapeutics Inc 20260707 0 4.6 4.66 4.31 4.61 437000 4.61 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260707 0 2 2.05 1.925 1.94 450763 1.94 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260707 0 0.341 0.345 0.303 0.313 1586800 0.313 down down correct
GANX.US Gain Therapeutics Inc 20260707 0 1.81 1.84 1.7201 1.81 743472 1.81
GASS.US StealthGas Inc 20260707 0 8.3 8.53 8.27 8.51 96537 8.51 up up correct
GBCI.US Glacier Bancorp Inc 20260707 0 52.42 52.53 51.91 51.97 954100 51.97 down down correct
GBDC.US Golub Capital BDC Inc 20260707 0 12.89 13.05 12.74 12.75 827400 12.75 down down correct
GBLI.US Global Indemnity Group LLC 20260707 0 25.22 25.25 25.04 25.05 32800 25.05 down down correct
GBNY.US Generations Bancorp NY Inc 20260707 0 15.19 15.19 15.19 15.19 300 15.19
GCBC.US Greene County Bancorp Inc 20260707 0 34.94 36.02 34.24 34.25 66800 34.25 down down correct
GCMG.US GCM Grosvenor Inc 20260707 0 13.63 13.69 13.305 13.36 311356 13.36 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260707 0 22.07 22.07 22.07 22.07 0 22.07
GDEV.US Nexters Inc. Ordinary Shares 20260707 0 13.89 13.89 11.62 12.17 9643 12.17 down down correct
GDEVW.US Nexters Inc. Warrant 20260707 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260707 0 3.1 3.115 3.02 3.03 587600 3.03 down down correct
GDS.US GDS Holdings Limited 20260707 0 30.83 31.52 30.16 30.41 1981400 30.41 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260707 0 6.04 6.2 5.89 5.9 2207300 5.9 down down correct
GECC.US Great Elm Capital Corporation 20260707 0 5.3 5.35 5.14 5.21 34872 5.21 down down correct
GEG.US Great Elm Group Inc 20260707 0 2.23 2.23 2.15 2.16 2300 2.16 down down correct
GENC.US Gencor Industries Inc 20260707 0 15.02 15.23 14.964 15.2 16867 15.2 up up correct
GENE.US Genetic Technologies Limited 20260707 0 1970.2 1977.873 1970.2 1973 117 1973 up up correct
GEOS.US Geospace Technologies Corporation 20260707 0 7.248 7.248 6.63 6.64 70469 6.64 down down correct
GERN.US Geron Corporation 20260707 0 1.44 1.5 1.41 1.49 11479000 1.49 up up correct
GEVO.US Gevo Inc 20260707 0 1.41 1.47 1.4 1.46 2511200 1.46 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260707 0 0.39 0.396 0.382 0.39 126800 0.39
GFS.US GlobalFoundries Inc. Ordinary Shares 20260707 0 66.01 67.06 63.33 65.84 4682500 65.84 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260707 0 52.53 53.64 50.92 51.1 572700 51.1 down down correct
GH.US Guardant Health Inc 20260707 0 168.03 169.27 162.58 162.92 2477400 162.92 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260707 0 26.18 27.1 25.47 26.89 155295 26.89 up up correct
GIGM.US GigaMedia Limited 20260707 0 1.41 1.44 1.41 1.41 2000 1.41
GIII.US G 20260707 0 33.75 34.1 33.5 33.92 490400 33.92 up up correct
GILD.US Gilead Sciences Inc 20260707 0 132.62 136.6 132 136.36 9177300 136.36 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260707 0 12.86 13.05 12.24 12.36 573300 12.36 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260707 0 0.169 0.17 0.156 0.158 71310 1.58 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260707 0 24.04 24.04 24.04 24.04 0 24.04
GLAD.US Gladstone Capital Corporation 20260707 0 19.74 19.85 19.33 19.36 111197 19.2068 down down correct
GLBE.US Global 20260707 0 37.54 37.99 36.835 36.92 1394500 36.92 down down correct
GLBS.US Globus Maritime Limited 20260707 0 3.13 3.13 2.76 2.85 170200 2.85 down down correct
GLBZ.US Glen Burnie Bancorp 20260707 0 4.55 4.55 4.55 4.55 1101 4.55
GLDD.US Great Lakes Dredge & Dock Corporation 20260707 0 9.08 9.46 9.08 9.46 19708 9.46 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260707 0 0.568 0.575 0.54 0.569 56800 0.569 up down incorrect
GLNG.US Golar LNG Limited 20260707 0 50.04 51.1 49.58 50.5 961400 50.5 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260707 0 44.04 44.95 43.93 44.07 2430500 44.07 up up correct
GLRE.US Greenlight Capital Re Ltd 20260707 0 16.57 16.77 16.36 16.42 217000 16.42 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260707 0 23.52 23.52 23.52 23.52 0 23.52
GLSI.US Greenwich LifeSciences Inc 20260707 0 20.54 21.65 18.29 18.57 228100 18.57 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260707 0 23.49 24.98 23.0375 24.4 1303445 24.4 up up correct
GMBL.US Esports Entertainment Group Inc 20260707 0 0.11 0.11 0.097 0.097 1000 0.097 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260707 0 0.018 0.018 0.018 0.018 0 0.018
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260707 0 22.86 22.86 22.86 22.86 0 22.86
GNLN.US Greenlane Holdings Inc 20260707 0 2.29 2.4 2.27 2.4 32400 2.4 up down incorrect
GNPX.US Genprex Inc 20260707 0 0.664 0.664 0.57 0.591 7068 13.002 down down correct
GNSS.US Genasys Inc 20260707 0 1.69 1.75 1.665 1.67 67325 1.67 down down correct
GNTX.US Gentex Corporation 20260707 0 24.3 24.42 23.98 24.04 3133000 23.92 down down correct
GO.US Grocery Outlet Holding Corp 20260707 0 10.32 10.58 10.175 10.21 1796200 10.21 down down correct
GOGL.US Golden Ocean Group Limited 20260707 0 29.17 29.17 28.43 28.43 1500 28.43 down down correct
GOGO.US Gogo Inc 20260707 0 3.88 3.98 3.54 3.55 1667700 3.55 down down correct
GOOD.US Gladstone Commercial Corporation 20260707 0 12.77 12.9 12.52 12.53 607819 12.432 down down correct
GOODN.US Gladstone Commercial Corporation 20260707 0 22.66 22.66 22.66 22.66 2100 22.5252
GOOG.US Alphabet Inc 20260707 0 367.235 370.89 362.42 363.62 16443900 363.62 down up incorrect
GOOGL.US Alphabet Inc 20260707 0 369.07 373.16 365.5 367.03 24045600 367.03 down down correct
GOSS.US Gossamer Bio Inc 20260707 0 0.191 0.2 0.176 0.178 14282600 0.178 down down correct
GOVX.US GeoVax Labs Inc 20260707 0 1.22 1.23 1.17 1.19 249700 1.19 down down correct
GP.US GreenPower Motor Company Inc 20260707 0 1.59 1.59 1.5 1.55 250000 1.55 down down correct
GPRE.US Green Plains Inc 20260707 0 15.75 16.11 15.27 15.8 965944 15.8 up up correct
GPRO.US GoPro Inc 20260707 0 0.737 0.758 0.701 0.701 4693800 0.701 down down correct
GRBK.US Green Brick Partners Inc 20260707 0 77.13 77.26 74.64 74.81 326000 74.81 down down correct
GRCL.US Gracell Biotechnologies Inc 20260707 0 595.05 595.05 595.05 595.05 250 595.05
GREE.US Greenidge Generation Holdings Inc 20260707 0 1.89 1.995 1.87 1.95 348019 1.95 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260707 0 22.97 22.97 22.97 22.97 0 22.4643
GRFS.US Grifols S.A 20260707 0 7.22 7.31 7.13 7.21 976400 7.21 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260707 0 24.74 24.74 24.74 24.74 0 24.74
GRIN.US Grindrod Shipping Holdings Ltd 20260707 0 32.725 32.725 32.584 32.584 1000 32.579 down up incorrect
GRMN.US Garmin Ltd 20260707 0 247.03 248.91 244.98 248.68 752100 248.68 up down incorrect
GRNQ.US Greenpro Capital Corp 20260707 0 1.5 1.5 1.36 1.4 8900 1.4 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260707 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
GROW.US U.S. Global Investors Inc 20260707 0 3.05 3.05 2.95 2.98 25500 2.9726 down down correct
GRPN.US Groupon Inc 20260707 0 26.25 27.99 26.25 26.85 1637100 26.85 up up correct
GRTX.US Galera Therapeutics Inc 20260707 0 0.0881 0.089 0.0881 0.089 57 17.8 up up correct
GRVY.US Gravity Co. Ltd 20260707 0 64.71 64.71 62.76 63.24 39200 63.24 down down correct
GRWG.US GrowGeneration Corp 20260707 0 1.48 1.51 1.47 1.48 175887 1.48
GSBC.US Great Southern Bancorp Inc 20260707 0 78.43 79.045 77.33 77.51 45118 77.51 down up incorrect
GSHD.US Goosehead Insurance Inc 20260707 0 53.75 55.97 53 55.6 514300 55.6 up down incorrect
GSIT.US GSI Technology Inc 20260707 0 6.68 6.68 6.03 6.44 1543100 6.44 down up incorrect
GSM.US Ferroglobe PLC 20260707 0 3.38 3.45 3.33 3.44 1722800 3.44 up down incorrect
GSRDX.US GSRDX 20260707 0 7.65 7.65 7.65 7.65 0 7.65
GSREX.US GSREX 20260707 0 7.65 7.65 7.65 7.65 0 7.65
GSRHX.US GSRHX 20260707 0 8.15 8.15 8.15 8.15 0 8.15
GSRJX.US GSRJX 20260707 0 7.66 7.66 7.66 7.66 0 7.66
GSRQX.US GSRQX 20260707 0 7.83 7.83 7.83 7.83 0 7.83
GT.US The Goodyear Tire & Rubber Company 20260707 0 7.01 7.11 6.86 7.02 8928700 7.02 up down incorrect
GTBP.US GT Biopharma Inc 20260707 0 0.471 0.483 0.44 0.46 772000 0.46 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260707 0 0.58 0.58 0.55 0.55 15200 0.55 down up incorrect
GTIM.US Good Times Restaurants Inc 20260707 0 1.41 1.46 1.41 1.44 9600 1.44 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260707 0 33.43 34.03 32.295 32.59 3616400 32.59 down down correct
GTX.US Garrett Motion Inc 20260707 0 32.42 32.6 31.715 32.25 3267700 32.25 down down correct
GURE.US Gulf Resources Inc 20260707 0 3.7 3.7 3.53 3.53 800 3.53 down down correct
GWRS.US Global Water Resources Inc 20260707 0 7.085 7.14 7.01 7.03 59400 7.0061 down down correct
GYRO.US Gyrodyne LLC 20260707 0 6.23 6.23 6.23 6.23 51 6.23
HAFC.US Hanmi Financial Corporation 20260707 0 32.57 32.63 32.155 32.17 196510 32.17 down down correct
HAIN.US The Hain Celestial Group Inc 20260707 0 0.59 0.61 0.56 0.59 1149300 0.59
HALL.US Hallmark Financial Services Inc 20260707 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260707 0 81.5 82.26 80.61 81.57 2037200 81.57 up up correct
HAS.US Hasbro Inc 20260707 0 78.1 78.64 76.3 76.73 2096200 76.73 down down correct
HBAN.US Huntington Bancshares Incorporated 20260707 0 17.98 18.17 17.95 18.01 26790700 18.01 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260707 0 20.89 20.89 20.7 20.7 7500 20.7 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20260707 0 16.21 16.25 16.11 16.15 71100 16.15 down up incorrect
HBCP.US Home Bancorp Inc 20260707 0 69.34 70.5675 68.38 68.55 63761 68.55 down down correct
HBIO.US Harvard Bioscience Inc 20260707 0 6.29 6.72 6.29 6.63 21995 6.63 up up correct
HBNC.US Horizon Bancorp Inc 20260707 0 20 20.06 19.63 19.64 555900 19.64 down down correct
HBT.US HBT Financial Inc 20260707 0 32.81 32.81 31.201 32.23 109500 32.23 down down correct
HCAT.US Health Catalyst Inc 20260707 0 2.29 2.37 2.225 2.27 1924572 2.27 down up incorrect
HCKT.US The Hackett Group Inc 20260707 0 11.06 11.3 10.73 10.74 293600 10.74 down down correct
HCM.US HUTCHMED (China) Limited 20260707 0 11.48 11.49 11.02 11.08 56200 11.08 down down correct
HCSG.US Healthcare Services Group Inc 20260707 0 24.66 24.7 24.19 24.39 556000 24.39 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260707 0 1.94 1.94 1.78 1.79 48600 1.79 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260707 0 4.51 4.78 4.3 4.47 41900 4.47 down down correct
HDSN.US Hudson Technologies Inc 20260707 0 6.04 6.37 5.98 6.33 1113200 6.33 up up correct
HELE.US Helen of Troy Limited 20260707 0 27.49 28.45 27.41 28.04 935200 28.04 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260707 0 0.079 0.079 0.079 0.079 8 0.079
HEPS.US D 20260707 0 2.93 3 2.9 2.94 165700 2.94 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260707 0 22.9 22.9 22.9 22.9 191 22.9
HFFG.US HF Foods Group Inc 20260707 0 1.82 1.9 1.78 1.87 123473 1.87 up up correct
HFWA.US Heritage Financial Corporation 20260707 0 29.81 29.97 29.43 29.44 214824 29.44 down down correct
HGBL.US Heritage Global Inc 20260707 0 1.22 1.24 1.22 1.23 26200 1.23 up up correct
HIFS.US Hingham Institution for Savings 20260707 0 302.6 308.95 293.17 293.92 25100 293.92 down down correct
HIHO.US Highway Holdings Limited 20260707 0 0.8311 0.9225 0.8311 0.8311 93728 0.8311
HIMX.US Himax Technologies Inc 20260707 0 13.41 14.39 13.2 14.05 3723000 14.05 up up correct
HITI.US High Tide Inc. Common Shares 20260707 0 2.25 2.2701 2.205 2.24 276342 2.24 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260707 0 3.3 3.34 3.11 3.18 17113600 3.18 down down correct
HLIT.US Harmonic Inc 20260707 0 13.64 13.88 13.21 13.43 1872000 13.43 down down correct
HLMN.US Hillman Solutions Corp 20260707 0 7.97 7.97 7.645 7.78 932600 7.78 down down correct
HLNE.US Hamilton Lane Incorporated 20260707 0 82.46 83.375 80.25 80.61 810700 80.61 down down correct
HNNA.US Hennessy Advisors Inc 20260707 0 10.1 10.27 10.1 10.26 1700 10.26 up up correct
HNRG.US Hallador Energy Company 20260707 0 16.22 16.3 15.31 15.53 944100 15.53 down down correct
HNST.US The Honest Company Inc 20260707 0 3.96 4.03 3.87 3.94 1048500 3.94 down down correct
HOFT.US Hooker Furniture Corporation 20260707 0 16.67 16.83 15.57 15.57 38300 15.57 down down correct
HON.US Honeywell International Inc 20260707 0 230.42 234.64 222.05 225.05 4462900 225.05 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260707 0 115.775 117.85 112.53 112.9 21833500 112.9 down down correct
HOOK.US HOOKIPA Pharma Inc 20260707 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260707 0 13.53 13.58 13.33 13.35 800463 13.35 down down correct
HOWL.US Werewolf Therapeutics Inc 20260707 0 0.314 0.363 0.295 0.344 1850400 0.344 up up correct
HPK.US HighPeak Energy Inc 20260707 0 6.5 6.809 6.42 6.62 423300 6.62 up up correct
HQI.US HireQuest Inc 20260707 0 12.1 13.08 12.1 12.15 18600 12.15 up up correct
HQY.US HealthEquity Inc 20260707 0 97.77 98.34 95.37 96.98 664600 96.98 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260707 0 37.44 38.89 37.315 38.26 847000 38.26 up up correct
HROW.US Harrow Health Inc 20260707 0 45.13 46.62 43.51 46.15 802500 46.15 up up correct
HRTX.US Heron Therapeutics Inc 20260707 0 0.43 0.4381 0.4112 0.4257 2632214 0.4257 down down correct
HRZN.US Horizon Technology Finance Corporation 20260707 0 4.62 4.71 4.6 4.64 1253300 4.5517 up up correct
HSDT.US Helius Medical Technologies Inc 20260707 0 1.83 1.89 1.79 1.84 232200 1.84 up up correct
HSIC.US Henry Schein Inc 20260707 0 87.39 87.72 86.28 86.84 1039200 86.84 down down correct
HST.US Host Hotels & Resorts Inc 20260707 0 23.51 23.56 22.93 23.35 14038300 23.35 down up incorrect
HSTM.US HealthStream Inc 20260707 0 29.32 30 28.37 28.45 197100 28.45 down up incorrect
HTHT.US Huazhu Group Limited 20260707 0 41.93 42.84 41.75 42.14 987600 42.14 up up correct
HTLD.US Heartland Express Inc 20260707 0 15.04 15.1 14.76 14.89 458700 14.89 down down correct
HTOO.US Fusion Fuel Green PLC 20260707 0 2.65 2.69 2.59 2.69 4400 2.69 up up correct
HUBG.US Hub Group Inc 20260707 0 45.76 46.48 45.42 46.08 621100 46.08 up up correct
HUDI.US Huadi International Group Co. Ltd 20260707 0 0.856 0.9191 0.8545 0.91 36787 0.91 up up correct
HUIZ.US Huize Holding Limited 20260707 0 1.15 1.15 1.15 1.15 2600 1.15
HUMA.US Humacyte Inc 20260707 0 0.763 0.8 0.732 0.771 7829700 0.771 up up correct
HUMAW.US Humacyte Inc 20260707 0 0.0095 0.01 0.0095 0.0095 5716 0.0095
HURC.US Hurco Companies Inc 20260707 0 22.78 22.78 21.75 22.09 51500 22.09 down down correct
HURN.US Huron Consulting Group Inc 20260707 0 102.81 106.83 102.81 105.93 201600 105.93 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260707 0 101.59 102.19 92.56 96.74 4172100 96.74 down down correct
HWBK.US Hawthorn Bancshares Inc 20260707 0 37.65 38.02 37.25 37.68 31200 37.68 up up correct
HWC.US Hancock Whitney Corporation 20260707 0 75.15 76.03 74.6 75.19 1047800 75.19 up up correct
HWCPZ.US HWCPZ 20260707 0 21.91 21.971 21.8 21.9 11100 21.9 down down correct
HWKN.US Hawkins Inc 20260707 0 139.28 141.69 134.82 136.26 194500 136.26 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260707 0 0.83 0.88 0.8 0.88 15900 0.88 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260707 0 23.13 23.1525 21.5 21.71 1656455 21.71 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260707 0 18.75 18.75 17.31 17.46 1106200 17.46 down up incorrect
IBCP.US Independent Bank Corporation 20260707 0 36.19 36.49 35.74 35.76 164100 35.76 down up incorrect
IBEX.US IBEX Limited 20260707 0 33.23 34.05 32.965 33.23 108600 33.23
IBKR.US Interactive Brokers Group Inc 20260707 0 94.43 96.49 91.82 94.57 4783200 94.57 up down incorrect
IBOC.US International Bancshares Corporation 20260707 0 76.26 76.67 75.8 75.98 272900 75.98 down down correct
IBRX.US ImmunityBio Inc 20260707 0 8.96 9.01 8.335 8.76 11232600 8.76 down down correct
ICCC.US ImmuCell Corporation 20260707 0 10.25 10.6 10.04 10.34 37800 10.34 up down incorrect
ICCM.US Icecure Medical 20260707 0 4.6 4.705 4.08 4.18 166900 4.18 down up incorrect
ICFI.US ICF International Inc 20260707 0 76.29 77.89 75.85 76.98 310221 76.98 up up correct
ICHR.US Ichor Holdings Ltd 20260707 0 89.43 89.734 82.47 85.01 1224000 85.01 down down correct
ICLR.US ICON Public Limited Company 20260707 0 172.03 172.52 167.55 168.72 665500 168.72 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260707 0 0.98 0.98 0.9276 0.95 142834 0.95 down down correct
ICUI.US ICU Medical Inc 20260707 0 160.23 162.18 154.57 155.37 236700 155.37 down down correct
IDCC.US InterDigital Inc 20260707 0 279.48 282.63 274.35 276.02 222200 275.32 down down correct
IDN.US Intellicheck Inc 20260707 0 4.25 4.36 4.24 4.26 259592 4.26 up up correct
IDXX.US IDEXX Laboratories Inc 20260707 0 571.97 577.15 563.35 570.25 610400 570.25 down down correct
IDYA.US IDEAYA Biosciences Inc 20260707 0 39.23 40.58 38.63 40.51 1507000 40.51 up up correct
IEP.US Icahn Enterprises L.P 20260707 0 7.25 7.32 7.25 7.31 592400 7.31 up up correct
IESC.US IES Holdings Inc 20260707 0 654 654 596.28 609.47 351100 609.47 down down correct
IFBD.US Infobird Co. Ltd 20260707 0 1.0803 1.135 1.0501 1.11 4881 1.11 up up correct
IFMK.US iFresh Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
IFRX.US InflaRx N.V 20260707 0 2.13 2.33 2.041 2.12 1226900 2.12 down down correct
IGIC.US International General Insurance Holdings Ltd 20260707 0 28 28.62 27.965 28.25 150400 28.25 up up correct
IHRT.US iHeartMedia Inc 20260707 0 4.15 4.24 4 4.03 732077 4.03 down down correct
III.US Information Services Group Inc 20260707 0 4.23 4.23 4.05 4.06 136700 4.06 down down correct
IIIV.US i3 Verticals Inc 20260707 0 21.95 22.23 21.25 21.4 312527 21.4 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260707 0 0.05 0.09 0.029 0.029 12500 0.029 down down correct
IKT.US Inhibikase Therapeutics Inc 20260707 0 1.98 2.125 1.97 2.05 1265300 2.05 up up correct
ILMN.US Illumina Inc 20260707 0 193.92 196.66 189.09 191.76 2582800 191.76 down down correct
ILPT.US Industrial Logistics Properties Trust 20260707 0 8.73 8.89 8.605 8.62 376700 8.5227 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260707 0 10.35 10.35 10.35 10.35 600 10.35
IMAQW.US International Media Acquisition Corp. Warrants 20260707 0 0.0075 0.0075 0.0075 0.0075 41250 0.0075
IMCC.US IM Cannabis Corp 20260707 0 0.151 0.159 0.142 0.155 320000 0.155 up up correct
IMCR.US Immunocore Holdings plc 20260707 0 32.12 33.43 31.855 33.4 1195695 33.4 up up correct
IMKTA.US Ingles Markets Incorporated 20260707 0 91.43 93.73 91.07 92.14 115369 91.973 up up correct
IMMP.US Immutep Limited 20260707 0 0.431 0.4547 0.4291 0.4477 395212 0.4477 up up correct
IMMR.US Immersion Corporation 20260707 0 6.79 6.79 6.28 6.5 913700 6.4266 down down correct
IMNM.US Immunome Inc 20260707 0 24 25 23.14 24.39 1561500 24.39 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260707 0 67 67.26 64.7 65.85 110600 65.85 down down correct
IMRA.US IMARA Inc 20260707 0 16.28 16.28 15.6818 15.6818 642 15.6818 down down correct
IMRN.US Immuron Limited 20260707 0 1.16 1.25 0.986 1.25 213700 1.25 up up correct
IMRX.US Immuneering Corporation 20260707 0 5.11 5.23 4.992 5.1 1000400 5.1 down down correct
IMTE.US Integrated Media Technology Limited 20260707 0 0.525 0.537 0.48 0.537 23500 0.537 up up correct
IMTX.US Immatics N.V 20260707 0 10.1 10.36 9.825 10.26 401300 10.26 up up correct
IMUX.US Immunic Inc 20260707 0 14.88 15.68 14.47 15.36 262700 15.36 up up correct
IMVT.US Immunovant Inc 20260707 0 38.89 40.77 38.49 40.09 2217000 40.09 up up correct
IMXI.US International Money Express Inc 20260707 0 14.17 14.62 14.03 14.59 166800 14.59 up up correct
INAB.US IN8bio Inc. Common Stock 20260707 0 1.45 1.455 1.28 1.39 66200 1.39 down down correct
INBK.US First Internet Bancorp 20260707 0 28.08 28.46 27.12 27.17 26600 27.17 down down correct
INBKZ.US INBKZ 20260707 0 25.27 25.27 25.21 25.27 900 25.27
INBX.US Inhibrx Inc 20260707 0 98.17 104.5 94.33 100.75 459400 100.75 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260707 0 0.983 0.984 0.965 0.965 14900 0.965 down down correct
INCY.US Incyte Corporation 20260707 0 117.53 118.14 116.15 118.05 1667400 118.05 up up correct
INDB.US Independent Bank Corp 20260707 0 85.31 85.63 84.36 84.4 261500 84.4 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260707 0 4.4 4.59 3.995 4.12 8221500 4.12 down down correct
INDP.US Indaptus Therapeutics Inc 20260707 0 2.66 2.88 2.63 2.67 83200 2.67 up up correct
INGN.US Inogen Inc 20260707 0 6.67 6.78 6.51 6.54 166500 6.54 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260707 0 11.51 11.51 10.62 10.62 16900 10.62 down down correct
INM.US InMed Pharmaceuticals Inc 20260707 0 1.581 1.7 1.581 1.67 81200 1.67 up up correct
INMB.US INmune Bio Inc 20260707 0 1.67 1.85 1.54 1.74 1796505 1.74 up up correct
INMD.US InMode Ltd 20260707 0 14.64 14.655 14.46 14.54 409900 14.54 down down correct
INN.US PF 20260707 0 16.795 16.7999 16.52 16.64 18986 16.64 down down correct
INNV.US InnovAge Holding Corp 20260707 0 12.11 12.335 11.535 11.65 345900 11.65 down down correct
INO.US Inovio Pharmaceuticals Inc 20260707 0 1.17 1.22 1.13 1.21 1555100 1.21 up down incorrect
INOD.US Innodata Inc 20260707 0 71.32 72.88 68.2 69.66 881900 69.66 down up incorrect
INOV.US Inovalon Holdings Inc 20260707 0 36.8396 36.8396 36.8396 36.8396 151 36.8396
INSE.US Inspired Entertainment Inc 20260707 0 7.36 7.56 7.31 7.53 116900 7.53 up down incorrect
INSG.US Inseego Corp 20260707 0 8.45 8.5 7.99 8.18 303100 8.18 down up incorrect
INSM.US Insmed Incorporated 20260707 0 113.21 114.69 111.47 112.84 1674600 112.84 down down correct
INTA.US Intapp Inc. Common Stock 20260707 0 28.54 29.24 28.16 28.18 668100 28.18 down down correct
INTC.US Intel Corporation 20260707 0 116.3 116.47 108.3 110.39 140405900 110.39 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260707 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260707 0 45.97 47.53 41.67 43.43 124000 43.43 down down correct
INTU.US Intuit Inc 20260707 0 280.53 283.79 274.36 281.17 4819000 279.93 up up correct
INTZ.US Intrusion Inc 20260707 0 0.7977 0.93 0.7954 0.8693 1054784 0.8693 up up correct
INVA.US Innoviva Inc 20260707 0 22.11 22.37 21.9 22.25 513400 22.25 up up correct
INVE.US Identiv Inc 20260707 0 2.65 2.71 2.56 2.65 385100 2.65
INVZ.US Innoviz Technologies Ltd 20260707 0 0.71 0.71 0.67 0.689 1522000 0.689 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260707 0 84.42 86.67 82.95 86.33 2646707 86.33 up up correct
IOSP.US Innospec Inc 20260707 0 82.69 82.69 81.2 81.66 117069 81.66 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260707 0 4.25 4.41 4.07 4.35 11634900 4.35 up up correct
IPAR.US Inter Parfums Inc 20260707 0 121.5 124.33 120.53 122.25 411100 122.25 up up correct
IPDN.US Professional Diversity Network Inc 20260707 0 0.6257 0.63 0.5901 0.6046 96043 0.6046 down up incorrect
IPGP.US IPG Photonics Corporation 20260707 0 99.97 101.28 94.66 96.6 467900 96.6 down down correct
IPHA.US Innate Pharma S.A 20260707 0 1.875 1.95 1.84 1.9 10100 1.9 up up correct
IPSC.US Century Therapeutics Inc. 20260707 0 2.4 2.415 2.275 2.31 1510400 2.31 down down correct
IPW.US iPower Inc. 20260707 0 1.9 1.945 1.54 1.72 460500 1.72 down down correct
IPWR.US Ideal Power Inc 20260707 0 4.9 4.9 4.45 4.62 221900 4.62 down down correct
IQ.US iQIYI Inc 20260707 0 1.06 1.09 0.982 0.995 5992500 0.995 down down correct
IRDM.US Iridium Communications Inc 20260707 0 52.26 52.35 50.99 51.09 3178300 51.09 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260707 0 42.235 42.71 39.195 39.815 42364000 39.815 down down correct
IRIX.US IRIDEX Corporation 20260707 0 1.13 1.13 1.12 1.12 15319 1.12 down down correct
IRMD.US IRadimed Corporation 20260707 0 102.18 102.99 98.825 100.24 113717 100.24 down down correct
IRTC.US iRhythm Technologies Inc 20260707 0 127.92 129.89 124.21 125.09 547700 125.09 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260707 0 4.48 4.67 4.4103 4.47 3479056 4.47 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260707 0 2.62 2.62 2.4 2.4 34900 2.4 down down correct
ISRG.US Intuitive Surgical Inc 20260707 0 439.5 443.84 424.86 427.3 2492100 427.3 down down correct
ISSC.US Innovative Solutions and Support Inc 20260707 0 18.51 18.82 17.92 18.29 330100 18.29 down down correct
ISTR.US Investar Holding Corporation 20260707 0 29.27 29.57 29.09 29.19 156900 29.19 down down correct
ITIC.US Investors Title Company 20260707 0 282.03 282.03 270.65 276.75 58000 276.75 down down correct
ITRI.US Itron Inc 20260707 0 86.55 86.73 83.3 84.44 444300 84.44 down down correct
ITRN.US Ituran Location and Control Ltd 20260707 0 57.66 58.29 54.54 55.08 173300 55.08 down down correct
IVA.US Inventiva S.A 20260707 0 3.87 4.61 3.76 4.56 3292100 4.56 up up correct
IZEA.US IZEA Worldwide Inc 20260707 0 3.611 3.66 3.55 3.56 61600 3.56 down down correct
JACK.US Jack in the Box Inc 20260707 0 15.54 16.69 15.51 15.68 981300 15.68 up up correct
JAGX.US Jaguar Health Inc 20260707 0 2.78 2.85 2.55 2.66 24800 2.66 down down correct
JAKK.US JAKKS Pacific Inc 20260707 0 22.93 23.8 22.45 22.76 60900 22.76 down down correct
JAN.US JanOne Inc 20260707 0 29.39 29.99 29.3 29.85 838400 29.802 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260707 0 15.67 16.245 15.62 16.15 1290100 16.15 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260707 0 244.42 249.64 238.92 247.72 1056200 247.72 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260707 0 277.71 280.41 273.21 275 855100 275 down down correct
JBLU.US JetBlue Airways Corporation 20260707 0 6.09 6.14 5.66 5.72 23354700 5.72 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260707 0 89.37 90.51 87.6 88.31 92900 88.31 down up incorrect
JD.US JD.com Inc 20260707 0 26.69 27.19 26.46 26.49 6098700 26.49 down down correct
JFIN.US Jiayin Group Inc 20260707 0 2.97 3.02 2.829 2.98 97400 2.98 up up correct
JFU.US 9F Inc 20260707 0 2.55 2.55 2.515 2.53 1800 2.53 down down correct
JG.US Aurora Mobile Limited 20260707 0 4.71 4.84 4.3 4.53 68135 4.53 down down correct
JJSF.US J & J Snack Foods Corp 20260707 0 76.85 78.24 76.47 76.93 173100 76.93 up up correct
JKHY.US Jack Henry & Associates Inc 20260707 0 147.44 150.23 146.55 146.71 1405000 146.71 down down correct
JOUT.US Johnson Outdoors Inc 20260707 0 43.46 43.77 42.82 43.45 46400 43.138 down down correct
JPM.US PM 20260707 0 17.28 17.295 17.2 17.22 91269 17.22 down down correct
JRSH.US Jerash Holdings (US) Inc 20260707 0 4.56 4.65 4.49 4.56 49250 4.56
JRVR.US James River Group Holdings Ltd 20260707 0 4.53 4.64 4.46 4.56 394300 4.56 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260707 0 17.93 18.12 17.92 17.92 5700 17.92 down down correct
JSPR.US Jasper Therapeutics Inc 20260707 0 0.46 0.488 0.445 0.482 196700 0.482 up up correct
JSPRW.US Jasper Therapeutics Inc 20260707 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260707 0 3.43 3.43 3.35 3.43 29687 3.43
JWEL.US Jowell Global Ltd 20260707 0 2.13 2.13 2.09 2.09 2100 2.09 down down correct
JYNT.US The Joint Corp 20260707 0 9.01 9.045 8.62 8.95 98000 8.95 down down correct
JZXN.US Jiuzi Holdings Inc 20260707 0 1.22 1.22 1.1201 1.18 28000 1.18 down down correct
KALA.US Kala Pharmaceuticals Inc 20260707 0 1.51 1.54 1.44 1.51 71259 1.51
KALU.US Kaiser Aluminum Corporation 20260707 0 175.77 177.46 168.26 170.83 271692 170.1017 down down correct
KARO.US Karooooo Ltd 20260707 0 56.28 58.28 55.945 57.72 129551 56.3913 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260707 0 0.0299 0.03 0.0299 0.03 34919 0.03 up down incorrect
KBNT.US Kubient Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260707 0 9.45 9.95 9.405 9.44 2066200 9.44 down down correct
KDP.US Keurig Dr Pepper Inc 20260707 0 32.25 32.6 31.23 31.49 14300900 31.49 down down correct
KE.US Kimball Electronics Inc 20260707 0 25.68 25.69 24.42 24.63 303047 24.63 down down correct
KELYA.US Kelly Services Inc 20260707 0 13.29 13.78 13.29 13.51 515500 13.51 up up correct
KELYB.US Kelly Services Inc 20260707 0 23 24 23 23.61 5400 23.61 up up correct
KEQU.US Kewaunee Scientific Corporation 20260707 0 36.01 37.02 36.01 36.45 4800 36.45 up up correct
KFFB.US Kentucky First Federal Bancorp 20260707 0 4.795 4.9 4.795 4.9 899 4.9 up up correct
KFRC.US Kforce Inc 20260707 0 51.08 55.06 51.08 54.4 507700 54.4 up up correct
KHC.US The Kraft Heinz Company 20260707 0 25.31 25.745 25.25 25.3 11514000 25.3 down down correct
KIDS.US OrthoPediatrics Corp 20260707 0 20.64 21.403 19.49 19.82 190600 19.82 down down correct
KINS.US Kingstone Companies Inc 20260707 0 20.36 20.79 20.14 20.27 121423 20.27 down down correct
KLAC.US KLA Corporation 20260707 0 217.12 223.79 210.86 216.47 17710891 216.47 down down correct
KLDO.US Kaleido Biosciences Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260707 0 111.69 114.39 105.63 105.87 1359800 105.87 down down correct
KLTR.US Kaltura Inc. Common Stock 20260707 0 1.3 1.31 1.275 1.29 128800 1.29 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260707 0 2.43 2.55 2.43 2.48 101900 2.48 up up correct
KMDA.US Kamada Ltd 20260707 0 7.45 7.45 7.3 7.31 35000 7.31 down down correct
KNDI.US Kandi Technologies Group Inc 20260707 0 0.71 0.76 0.69 0.71 128500 0.71
KNSA.US Kiniksa Pharmaceuticals Ltd 20260707 0 63.3 67.53 63.03 67.29 946900 67.29 up up correct
KNSL.US Kinsale Capital Group Inc 20260707 0 352.27 356.667 346.45 348.73 287500 348.73 down down correct
KOD.US Kodiak Sciences Inc 20260707 0 37.59 38.74 35.77 38.3 565800 38.3 up up correct
KOPN.US Kopin Corporation 20260707 0 4 4 3.7 3.79 3805800 3.79 down down correct
KOSS.US Koss Corporation 20260707 0 4.09 4.09 3.92 3.92 23800 3.92 down down correct
KPLT.US Katapult Holdings Inc 20260707 0 7.67 7.8 7.29 7.63 15300 7.63 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260707 0 2.59 2.59 2.55 2.55 4500 2.55 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20260707 0 9.58 10.05 9.29 10.05 249600 10.05 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260707 0 22.19 22.19 22.19 22.19 0 22.19
KRKR.US 36Kr Holdings Inc 20260707 0 2.85 2.85 2.56 2.71 4900 2.71 down down correct
KRMD.US Repro Med Systems Inc 20260707 0 4.63 4.722 4.545 4.59 111100 4.59 down down correct
KRNT.US Kornit Digital Ltd 20260707 0 15.5 15.525 15.01 15.49 127300 15.49 down down correct
KRNY.US Kearny Financial Corp 20260707 0 9.39 9.48 9.31 9.31 527400 9.31 down down correct
KROS.US Keros Therapeutics Inc 20260707 0 11.06 11.725 11.05 11.65 268900 11.65 up down incorrect
KRT.US Karat Packaging Inc 20260707 0 34.86 34.99 33.81 34.09 112336 34.09 down up incorrect
KRUS.US Kura Sushi USA Inc 20260707 0 56.6 57.86 52.6 52.9 626600 52.9 down down correct
KRYS.US Krystal Biotech Inc 20260707 0 374.49 377.235 366.52 368.6 274700 368.6 down down correct
KTCC.US Key Tronic Corporation 20260707 0 3.82 4.2 3.82 4.02 3000 4.02 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260707 0 53.73 54.52 49.76 50.34 3634200 50.34 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260707 0 0.52 0.52 0.4957 0.5198 335203 0.5198 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260707 0 0.007 0.0092 0.007 0.0091 1287 0.0091 up down incorrect
KURA.US Kura Oncology Inc 20260707 0 11.22 12 11.03 11.99 3812066 11.99 up up correct
KVHI.US KVH Industries Inc 20260707 0 9.04 9.47 8.74 8.88 337800 8.88 down down correct
KXIN.US Kaixin Auto Holdings 20260707 0 4.17 4.63 3.93 4.39 20300 4.39 up up correct
KYMR.US Kymera Therapeutics Inc 20260707 0 115.26 120.9 115.02 119.24 831000 119.24 up up correct
KZIA.US Kazia Therapeutics Limited 20260707 0 12.88 13.31 12.47 13.1 282000 13.1 up up correct
KZR.US Kezar Life Sciences Inc 20260707 0 0.15 0.155 0.145 0.15 347107 0.15
LAKE.US Lakeland Industries Inc 20260707 0 12.13 12.19 11.53 11.84 70200 11.84 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260707 0 158.47 161.65 158.13 160.08 618600 160.08 up up correct
LAND.US Gladstone Land Corporation 20260707 0 8.55 8.76 8.54 8.56 725289 8.5131 up up correct
LANDO.US Gladstone Land Corporation 20260707 0 20.555 20.69 20.46 20.58 8696 20.4595 up up correct
LARAX.US LARAX 20260707 0 8.23 8.23 8.23 8.23 0 8.23
LARK.US Landmark Bancorp Inc 20260707 0 30.9 30.91 30.25 30.54 3100 30.54 down up incorrect
LASR.US nLIGHT Inc 20260707 0 62.19 63.07 58.47 59.01 798400 59.01 down up incorrect
LAUR.US Laureate Education Inc 20260707 0 39.62 39.94 39.24 39.86 685200 39.86 up down incorrect
LAZR.US Luminar Technologies Inc 20260707 0 41.32 42.355 40.2 40.74 119134 40.74 down down correct
LBRDA.US Liberty Broadband Corporation 20260707 0 32.32 33.38 32.15 32.27 216538 32.27 down down correct
LBRDK.US Liberty Broadband Corporation 20260707 0 31.88 33.43 31.88 32.32 1302700 32.32 up up correct
LBRDP.US Liberty Broadband Corporation 20260707 0 21.905 22.15 21.55 21.7 13500 21.7 down down correct
LBTYA.US Liberty Global plc 20260707 0 10.87 11.01 10.715 10.75 2102519 10.75 down down correct
LBTYB.US Liberty Global plc 20260707 0 11.7 12.06 10.71 11.01 3400 11.01 down down correct
LBTYK.US Liberty Global plc 20260707 0 10.59 10.67 10.355 10.46 1054356 10.46 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260707 0 33.24 33.28 33.12 33.16 26500 33.16 down down correct
LCID.US Lucid Group Inc. Common Stock 20260707 0 6.42 6.525 5.99 5.995 12655000 5.995 down down correct
LCNB.US LCNB Corp 20260707 0 17.97 18.02 17.6 17.73 25500 17.73 down down correct
LCRDX.US LCRDX 20260707 0 8.23 8.23 8.23 8.23 0 8.23
LCRUX.US LCRUX 20260707 0 8.23 8.23 8.23 8.23 0 8.23
LCUT.US Lifetime Brands Inc 20260707 0 8.36 8.53 7.88 7.92 129700 7.92 down down correct
LE.US Lands' End Inc 20260707 0 11.56 12.1 11.55 12.05 364800 12.05 up up correct
LECO.US Lincoln Electric Holdings Inc 20260707 0 262.21 262.21 253.5 255.81 234000 255.81 down down correct
LEDS.US SemiLEDs Corporation 20260707 0 1.69 1.7254 1.5 1.5 33732 1.5 down down correct
LEE.US Lee Enterprises Incorporated 20260707 0 9.33 9.905 8.95 9.34 150977 9.34 up up correct
LEGH.US Legacy Housing Corporation 20260707 0 25.96 26.38 25.635 25.93 88900 25.93 down down correct
LEGN.US Legend Biotech Corporation 20260707 0 28.21 28.5 27.38 27.68 1173900 27.68 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260707 0 91.94 91.94 91.94 91.94 0 91.94
LESL.US Leslie's Inc 20260707 0 7.39 7.97 7.315 7.82 268026 7.82 up up correct
LEXX.US Lexaria Bioscience Corp 20260707 0 0.54 0.579 0.53 0.53 16900 0.53 down down correct
LFMD.US LifeMD Inc 20260707 0 4.92 5.01 4.79 4.88 899000 4.88 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260707 0 23.04 23.15 23 23.008 2300 23.008 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260707 0 10.99 11.106 10.79 10.9 2921900 10.9 down down correct
LFUS.US Littelfuse Inc 20260707 0 409.84 409.84 395.53 404.36 576200 404.36 down down correct
LFVN.US LifeVantage Corporation 20260707 0 6.24 6.45 6.17 6.24 131200 6.24
LGHL.US Lion Group Holding Ltd 20260707 0 0.34 0.343 0.32 0.337 14422 3.033 down down correct
LGIH.US LGI Homes Inc 20260707 0 60.88 61.39 58.83 58.92 297300 58.92 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260707 0 317.97 323.3 312.74 319.43 316500 319.43 up up correct
LGO.US Largo Resources Ltd 20260707 0 0.71 0.72 0.64 0.67 3004100 0.67 down down correct
LGVN.US Longeveron Inc 20260707 0 0.65 0.671 0.63 0.632 85900 0.632 down up incorrect
LI.US Li Auto Inc 20260707 0 11.99 12.37 11.99 12.05 3951500 12.05 up up correct
LIDR.US Aeye Inc 20260707 0 1.42 1.43 1.33 1.34 717147 1.34 down up incorrect
LIDRW.US AEye Inc 20260707 0 0.016 0.0189 0.0151 0.0175 18706 0.0175 up up correct
LIFE.US aTyr Pharma Inc 20260707 0 19.37 20.6 18.8 19.45 577700 19.45 up up correct
LILA.US Liberty Latin America Ltd 20260707 0 7.66 7.95 7.455 7.54 755788 7.54 down down correct
LILAK.US Liberty Latin America Ltd 20260707 0 7.51 7.84 7.365 7.45 1555619 7.45 down down correct
LINC.US Lincoln Educational Services Corporation 20260707 0 54.2 55.75 52.98 55.68 657300 55.68 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260707 0 25.5 25.78 25.03 25.67 678800 25.67 up up correct
LINK.US Interlink Electronics Inc 20260707 0 4.11 4.27 4 4.05 8400 4.05 down down correct
LIQT.US LiqTech International Inc 20260707 0 0.79 0.79 0.72 0.75 304800 0.75 down down correct
LITE.US Lumentum Holdings Inc 20260707 0 699.42 732.57 680.43 698.91 3750800 698.91 down down correct
LIVE.US Live Ventures Incorporated 20260707 0 10.15 10.73 9.8 9.8 8000 9.8 down down correct
LIVN.US LivaNova PLC 20260707 0 84.74 84.77 82.48 83.58 439600 83.58 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260707 0 7.2 7.24 5.87 6.1 491200 6.1 down down correct
LKFN.US Lakeland Financial Corporation 20260707 0 61.89 62.59 61.57 61.57 169800 61.0462 down down correct
LKQ.US LKQ Corporation 20260707 0 25.94 26.37 25.91 26.21 2813300 26.21 up up correct
LMAT.US LeMaitre Vascular Inc 20260707 0 105.15 106.13 103.6 105.7 383300 105.7 up down incorrect
LMB.US Limbach Holdings Inc 20260707 0 79.42 80.38 75.51 78.1 155304 78.1 down up incorrect
LMFA.US LM Funding America Inc 20260707 0 0.147 0.152 0.142 0.149 20916 3.725 up up correct
LMNR.US Limoneira Company 20260707 0 13.41 13.64 13.27 13.44 48900 13.44 up up correct
LNSR.US LENSAR Inc 20260707 0 6.24 6.31 6.09 6.13 37019 6.13 down up incorrect
LNT.US Alliant Energy Corporation 20260707 0 77.36 78.81 76.73 77.65 1994100 77.65 up up correct
LNTH.US Lantheus Holdings Inc 20260707 0 101.44 104.13 99.63 103.41 1154200 103.41 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260707 0 4.57 4.7 4.545 4.69 98024 4.58 up up correct
LOB.US Live Oak Bancshares Inc 20260707 0 41.76 41.98 41.09 41.11 168200 41.11 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260707 0 16.32 16.55 16.05 16.23 197600 16.23 down down correct
LOGC.US LogicBio Therapeutics Inc 20260707 0 9 9.2 8.95 9.08 27500 9.08 up up correct
LOGI.US Logitech International S.A 20260707 0 98.56 98.7 96.25 97.11 742500 97.11 down down correct
LOOP.US Loop Industries Inc 20260707 0 0.86 0.86 0.79 0.79 38000 0.79 down down correct
LOPE.US Grand Canyon Education Inc 20260707 0 155.57 156.83 152.41 152.96 320300 152.96 down down correct
LOVE.US The Lovesac Company 20260707 0 18.12 19.245 18.12 18.43 356500 18.43 up up correct
LPCN.US Lipocine Inc 20260707 0 2.42 2.52 2.35 2.47 84400 2.47 up up correct
LPLA.US LPL Financial Holdings Inc 20260707 0 306 308.99 303.71 307.58 620800 307.58 up up correct
LPRO.US Open Lending Corporation 20260707 0 3.12 3.13 3.12 3.13 2345400 3.13 up up correct
LPSN.US LivePerson Inc 20260707 0 1.85 1.89 1.74 1.74 102200 1.74 down down correct
LPTH.US LightPath Technologies Inc 20260707 0 13.73 13.85 12.39 12.7 3051700 12.7 down down correct
LQDA.US Liquidia Corporation 20260707 0 78.87 82 78.52 81.23 1219000 81.23 up up correct
LQDT.US Liquidity Services Inc 20260707 0 38.69 39.01 37.78 38.03 177301 38.03 down down correct
LRCX.US Lam Research Corporation 20260707 0 322.41 330.75 313.1 326.13 15530600 326.13 up up correct
LRMR.US Larimar Therapeutics Inc 20260707 0 3.35 3.45 3.21 3.41 1741700 3.41 up up correct
LSBK.US Lake Shore Bancorp Inc 20260707 0 17.16 17.17 16.98 17.17 2300 17.17 up up correct
LSCC.US Lattice Semiconductor Corporation 20260707 0 129.02 133.01 126.79 130.6 2271400 130.6 up up correct
LSTR.US Landstar System Inc 20260707 0 203.85 206.56 202.35 203.95 363400 203.95 up up correct
LTAFX.US Altst Strgs Fd A 20260707 0 12.53 12.53 12.53 12.53 0 12.53
LTBR.US Lightbridge Corporation 20260707 0 8.79 8.79 8.12 8.23 1121000 8.23 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260707 0 11.53 11.53 11.53 11.53 0 11.53
LTCH.US Latch Inc 20260707 0 0.16 0.19 0.15 0.165 4000 0.165 up up correct
LTIFX.US LTIFX 20260707 0 12.73 12.73 12.73 12.73 0 12.73
LTRN.US Lantern Pharma Inc 20260707 0 3.93 4.03 3.51 3.57 224000 3.57 down down correct
LTRX.US Lantronix Inc 20260707 0 5.57 5.57 5.21 5.36 947035 5.36 down down correct
LTRYW.US Lottery Com 20260707 0 0.0082 0.0103 0.0082 0.0099 40151 0.0099 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260707 0 1.08 1.08 1.03 1.03 819378 1.03 down down correct
LULU.US Lululemon Athletica Inc 20260707 0 117.36 118.81 113.5 115.07 2428900 115.07 down down correct
LUNA.US Luna Innovations Incorporated 20260707 0 1.23 1.25 1.21 1.24 223994 1.24 up up correct
LUNG.US Pulmonx Corporation 20260707 0 1.47 1.55 1.441 1.53 204300 1.53 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260707 0 8.65 8.65 8.65 8.65 3700 8.65
LVO.US LiveOne Inc 20260707 0 5.46 5.635 5.075 5.15 26500 5.15 down down correct
LWAY.US Lifeway Foods Inc 20260707 0 29.16 30.09 28.14 29.32 314800 29.32 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260707 0 7.215 7.33 6.6 6.735 4579401 6.735 down down correct
LX.US LexinFintech Holdings Ltd 20260707 0 1.86 1.91 1.83 1.85 1562300 1.85 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260707 0 1.39 1.39 1.311 1.33 2100 1.33 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260707 0 2.32 2.44 2.26 2.37 4745100 2.37 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260707 0 13.96 16.15 13.42 15.91 275500 15.91 up up correct
LYFT.US Lyft Inc 20260707 0 15.53 15.883 15.365 15.44 11393200 15.44 down down correct
LYRA.US Lyra Therapeutics Inc 20260707 0 0.5499 0.65 0.5 0.6 148958 0.6 up up correct
LYTS.US LSI Industries Inc 20260707 0 25.59 25.6 24.37 24.91 251013 24.91 down down correct
LZ.US LegalZoom.com Inc 20260707 0 7.17 7.47 7.12 7.33 3281800 7.33 up up correct
MANH.US Manhattan Associates Inc 20260707 0 157.41 159.48 155.28 158.17 797900 158.17 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260707 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260707 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260707 0 382.15 383.99 380 380.75 1494800 380.75 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260707 0 12.7 12.79 11.74 12.05 30636800 12.05 down up incorrect
MARK.US Remark Holdings Inc 20260707 0 0.0015 0.0015 0.0015 0.0015 37994 0.0015
MARPS.US Marine Petroleum Trust 20260707 0 4.63 4.81 4.63 4.71 56600 4.71 up up correct
MASS.US 908 Devices Inc 20260707 0 8.31 8.415 7.98 8.07 296069 8.07 down down correct
MAT.US Mattel Inc 20260707 0 13.21 13.5 13.11 13.42 6584600 13.42 up up correct
MATW.US Matthews International Corporation 20260707 0 26.61 27.41 26.47 27 389000 27 up up correct
MAYS.US J.W. Mays Inc 20260707 0 39 39 39 39 109 39
MBIN.US Merchants Bancorp 20260707 0 48.04 48.875 47.44 47.46 160700 47.46 down up incorrect
MBINN.US Merchants Bancorp 20260707 0 20.13 20.13 19.99 19.99 4200 19.99 down up incorrect
MBIO.US Mustang Bio Inc 20260707 0 0.72 0.72 0.68 0.71 9500 0.71 down down correct
MBOT.US Microbot Medical Inc 20260707 0 1.97 2.02 1.87 1.9 1143565 1.9 down down correct
MBRX.US Moleculin Biotech Inc 20260707 0 2.37 2.4 2.26 2.32 242500 2.32 down down correct
MBUU.US Malibu Boats Inc 20260707 0 26.03 26.29 25.298 25.64 244400 25.64 down down correct
MBWM.US Mercantile Bank Corporation 20260707 0 58.1 58.17 57.36 57.41 87200 57.41 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260707 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260707 0 36.55 36.98 35.505 35.93 64500 35.93 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260707 0 24.35 24.35 23.69 23.97 117600 23.97 down down correct
MCHP.US Microchip Technology Incorporated 20260707 0 83.96 84.95 81.6 84.15 13027080 84.15 up up correct
MCHX.US Marchex Inc 20260707 0 1.77 1.8 1.76 1.79 33200 1.79 up up correct
MCRB.US Seres Therapeutics Inc 20260707 0 7.65 8.25 7.59 8.14 98800 8.14 up up correct
MCRI.US Monarch Casino & Resort Inc 20260707 0 127.52 128.4 125.73 126.8 127900 126.8 down down correct
MDB.US MongoDB Inc 20260707 0 365.98 370 359.09 361.32 1446200 361.32 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260707 0 534.96 554.01 529.8 545.36 318400 545.36 up up correct
MDIA.US MediaCo Holding Inc 20260707 0 0.978 1.042 0.97 1.042 107500 1.042 up down incorrect
MDLZ.US Mondelez International Inc 20260707 0 60.36 61.2 59.73 60.22 8435000 60.22 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260707 0 11.23 11.23 11.23 11.23 142 11.1646
MDRX.US Allscripts Healthcare Solutions Inc 20260707 0 5.12 5.12 4.75 4.75 3970 4.75 down up incorrect
MDWD.US MediWound Ltd 20260707 0 14.67 15.01 14.66 14.94 130300 14.94 up up correct
MDXG.US MiMedx Group Inc 20260707 0 4.09 4.28 4.07 4.2 1477800 4.2 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260707 0 0.482 0.49 0.45 0.469 261800 0.469 down down correct
MEDP.US Medpace Holdings Inc 20260707 0 556.47 558.84 540.975 546.29 357600 546.29 down down correct
MELI.US MercadoLibre Inc 20260707 0 1828.025 1836.09 1793.46 1813.61 287909 1813.61 down up incorrect
MEOH.US Methanex Corporation 20260707 0 44.27 46.11 43.97 45.95 1974000 45.95 up down incorrect
MERC.US Mercer International Inc 20260707 0 0.74 0.74 0.65 0.68 814100 0.68 down down correct
MESO.US Mesoblast Limited 20260707 0 14.28 14.5 14 14.29 211500 14.29 up up correct
METC.US Ramaco Resources Inc 20260707 0 12.43 12.56 11.34 12.16 2737300 12.16 down down correct
MFIN.US Medallion Financial Corp 20260707 0 10.09 10.3799 9.88 9.94 27143 9.94 down down correct
MGEE.US MGE Energy Inc 20260707 0 83.82 85.3 83.05 83.07 211500 83.07 down down correct
MGNI.US Magnite Inc 20260707 0 21 21.16 20.38 20.52 2654900 20.52 down down correct
MGNX.US MacroGenics Inc 20260707 0 4.6 4.78 4.39 4.75 941308 4.75 up up correct
MGPI.US MGP Ingredients Inc 20260707 0 16.7 17.03 16.57 16.63 157600 16.63 down down correct
MGRC.US McGrath RentCorp 20260707 0 116.26 116.35 112.94 113.58 133200 113.1154 down up incorrect
MGTX.US MeiraGTx Holdings plc 20260707 0 13.33 15.35 13 14.66 2019300 14.66 up down incorrect
MGYR.US Magyar Bancorp Inc 20260707 0 17.65 17.76 17.55 17.75 1891 17.75 up down incorrect
MIDD.US The Middleby Corporation 20260707 0 146.07 148.55 137.68 139.26 842900 139.26 down down correct
MIND.US MIND Technology Inc 20260707 0 5 5.11 4.67 4.71 92400 4.71 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260707 0 123.6 129 118.11 128.31 902400 128.31 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260707 0 1.33 1.33 1.265 1.29 1427100 1.29 down down correct
MITK.US Mitek Systems Inc 20260707 0 20.12 20.5 19.27 19.43 650999 19.43 down down correct
MKSI.US MKS Instruments Inc 20260707 0 342.86 353 329.01 349.57 1886600 349.57 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260707 0 18.45 19 17.6 18.925 8000 18.925 up up correct
MKTX.US MarketAxess Holdings Inc 20260707 0 117.73 120.02 115.18 118.6 720900 118.6 up up correct
MLAB.US Mesa Laboratories Inc 20260707 0 101.61 104 96 96.16 151100 96.16 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260707 0 5.28 5.36 5.2 5.26 3161700 5.26 down down correct
MLKN.US MillerKnoll Inc 20260707 0 21.09 21.09 20.15 20.38 783621 20.38 down down correct
MMLP.US Martin Midstream Partners L.P 20260707 0 2.35 2.42 2.3 2.34 26800 2.34 down down correct
MMSI.US Merit Medical Systems Inc 20260707 0 72.42 72.65 71.2 72.14 666600 72.14 down down correct
MMYT.US MakeMyTrip Limited 20260707 0 58.23 60.67 58.23 58.7 961200 58.7 up up correct
MNDO.US MIND C.T.I. Ltd 20260707 0 1.09 1.09 1.03 1.03 52980 1.03 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260707 0 85.13 85.82 82.02 84.1 1033500 84.1 down down correct
MNKD.US MannKind Corporation 20260707 0 4.33 4.41 4.16 4.22 3394100 4.22 down down correct
MNOV.US MediciNova Inc 20260707 0 1.45 1.46 1.43 1.44 64965 1.44 down down correct
MNPR.US Monopar Therapeutics Inc 20260707 0 97.11 98.955 93.855 95.22 163600 95.22 down down correct
MNRO.US Monro Inc 20260707 0 17.1 17.68 17.03 17.32 684400 17.32 up up correct
MNSB.US MainStreet Bancshares Inc 20260707 0 24.58 24.95 24 24.055 21723 24.055 down down correct
MNSBP.US MainStreet Bancshares Inc 20260707 0 25.0633 25.1899 25.035 25.035 2038 25.035 down down correct
MNST.US Monster Beverage Corporation 20260707 0 98.41 99.15 95.71 96.92 8493200 96.92 down down correct
MNTK.US Montauk Renewables Inc 20260707 0 1.68 1.69 1.61 1.64 93800 1.64 down down correct
MNTS.US Momentus Inc 20260707 0 6.36 6.8 6.12 6.22 1194200 6.22 down down correct
MNTSW.US Momentus Inc 20260707 0 0.0184 0.019 0.013 0.0145 131062 0.0145 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260707 0 4 4.09 3.987 4.09 9100 4.09 up down incorrect
MOMO.US Momo Inc 20260707 0 6 6.05 5.885 5.89 372500 5.89 down up incorrect
MORN.US Morningstar Inc 20260707 0 170.17 173.12 168.33 170.96 401800 170.4437 up up correct
MOTS.US Motus GI Holdings Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260707 0 18.38 19.523 16.3 16.67 43600 16.67 down down correct
MPAA.US Motorcar Parts of America Inc 20260707 0 14.53 14.56 14.18 14.28 86742 14.28 down down correct
MPB.US Mid Penn Bancorp Inc 20260707 0 35.35 35.42 34.87 34.92 122715 34.92 down down correct
MPWR.US Monolithic Power Systems Inc 20260707 0 1274.59 1299.3 1232.04 1272.8101 1209700 1272.8101 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260707 0 17.04 17.19 15.89 15.93 1143300 15.93 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260707 0 0.704 0.71 0.66 0.7 30700 0.7 down down correct
MRAM.US Everspin Technologies Inc 20260707 0 18.75 18.93 17.28 17.68 1641938 17.68 down down correct
MRBK.US Meridian Corporation 20260707 0 19.73 20 19.5 19.62 74300 19.62 down down correct
MRCY.US Mercury Systems Inc 20260707 0 122.11 123.305 114.34 115.83 519763 115.83 down down correct
MREO.US Mereo BioPharma Group plc 20260707 0 0.32 0.336 0.307 0.335 2045800 0.335 up up correct
MRKR.US Marker Therapeutics Inc 20260707 0 1.48 1.72 1.48 1.68 228700 1.68 up up correct
MRLN.US Marlin Business Services Corp 20260707 0 4.74 4.82 4.32 4.36 1983200 4.36 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260707 0 1.01 1.05 0.99 1.02 8382 1.02 up up correct
MRNA.US Moderna Inc 20260707 0 82.1 82.9 77.41 79.77 8688300 79.77 down up incorrect
MRTN.US Marten Transport Ltd 20260707 0 17.22 17.38 17.05 17.24 722200 17.24 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260707 0 5.9 5.965 5.745 5.92 2625200 5.92 up down incorrect
MRVL.US Marvell Technology Inc 20260707 0 234.92 237.44 222.94 230.7 36163800 230.6431 down down correct
MS.US PO 20260707 0 16.9 16.96 16.84 16.88 116312 16.88 down down correct
MSBI.US Midland States Bancorp Inc 20260707 0 30.39 30.875 30.15 30.28 157700 30.28 down down correct
MSEX.US Middlesex Water Company 20260707 0 56.89 58.1 55.79 55.82 177800 55.82 down up incorrect
MSFT.US Microsoft Corporation 20260707 0 392.49 395.57 388.22 388.84 29297500 388.84 down down correct
MSGM.US Motorsport Games Inc 20260707 0 4.79 5.015 4.57 4.69 75900 4.69 down down correct
MSTR.US MicroStrategy Incorporated 20260707 0 101.18 103.56 96.96 97.36 18218000 97.36 down down correct
MTC.US Mmtec Inc 20260707 0 2.49 2.49 2.242 2.39 34800 2.39 down down correct
MTCH.US Match Group Inc 20260707 0 37.9 39.785 37.865 39.18 4798800 39.18 up up correct
MTEX.US Mannatech Incorporated 20260707 0 5.31 5.31 5.13 5.25 9200 5.25 down down correct
MTLS.US Materialise NV 20260707 0 7.3 7.3 7.04 7.04 56600 7.04 down down correct
MTRX.US Matrix Service Company 20260707 0 13.02 13.02 12.32 12.45 172100 12.45 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260707 0 310.3 315.11 298.48 304.82 2697100 304.82 down down correct
MU.US Micron Technology Inc 20260707 0 923.01 942.02 891.66 938.38 52367500 938.38 up up correct
MVBF.US MVB Financial Corp 20260707 0 29.15 29.305 28.575 28.62 33800 28.62 down down correct
MVIS.US MicroVision Inc 20260707 0 0.36 0.38 0.33 0.38 8118200 0.38 up up correct
MVST.US Microvast Holdings Inc 20260707 0 1.16 1.165 1.06 1.07 5503555 1.07 down down correct
MVSTW.US Microvast Holdings Inc 20260707 0 0.0033 0.0038 0.0033 0.0036 66435 0.0036 up up correct
MXCT.US MaxCyte Inc. 20260707 0 1.28 1.29 1.25 1.29 761000 1.29 up up correct
MYFW.US First Western Financial Inc 20260707 0 33.23 33.23 32.595 32.87 46152 32.87 down down correct
MYGN.US Myriad Genetics Inc 20260707 0 6.09 6.15 5.78 5.86 1135800 5.86 down down correct
MYPS.US Playstudios Inc 20260707 0 0.67 0.7036 0.6594 0.6638 1043186 0.6638 down down correct
MYRG.US MYR Group Inc 20260707 0 435.48 437.69 409.1001 419.08 265072 419.08 down up incorrect
MYSZ.US My Size Inc 20260707 0 0.49 0.494 0.45 0.475 9700 0.475 down down correct
NAII.US Natural Alternatives International Inc 20260707 0 2.46 2.5 2.23 2.28 12800 2.28 down down correct
NATH.US Nathan's Famous Inc 20260707 0 101.09 101.23 100.8 101.02 26424 101.02 down down correct
NATR.US Nature's Sunshine Products Inc 20260707 0 21.89 21.93 21.5 21.75 83000 21.75 down down correct
NAUT.US Nautilus Biotechnology Inc 20260707 0 1.71 1.73 1.65 1.69 647800 1.69 down down correct
NAVI.US Navient Corporation 20260707 0 8.34 8.52 8.225 8.35 974800 8.35 up up correct
NBIX.US Neurocrine Biosciences Inc 20260707 0 176.1 178.75 174.75 177.49 1033800 177.49 up up correct
NBN.US Northeast Bank 20260707 0 135.72 135.9 132.67 132.67 143800 132.67 down down correct
NBST.US Newbury Street Acquisition Corporation 20260707 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260707 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260707 0 50.35 50.65 49.56 49.63 368100 49.63 down down correct
NBTX.US Nanobiotix S.A 20260707 0 40.65 41.3 37.24 38.8 108271 38.8 down up incorrect
NCMI.US National CineMedia Inc 20260707 0 3.81 3.9 3.76 3.82 199100 3.82 up down incorrect
NCNA.US NuCana plc 20260707 0 1.45 1.45 1.37 1.39 43200 1.39 down down correct
NCNO.US nCino Inc 20260707 0 18.64 18.87 18.04 18.06 3348700 18.06 down down correct
NCSM.US NCS Multistage Holdings Inc 20260707 0 45.48 45.63 45.01 45.01 7646 45.01 down down correct
NCTY.US The9 Limited 20260707 0 4.93 5.2 4.7 4.91 46400 4.91 down down correct
NDAQ.US Nasdaq Inc 20260707 0 84.86 86.71 84.58 86.43 4241900 86.43 up down incorrect
NDLS.US Noodles & Company 20260707 0 13.69 13.89 12.36 12.91 36200 12.91 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20260707 0 5.07 5.13 4.93 4.95 10200 4.95 down down correct
NDSN.US Nordson Corporation 20260707 0 292.62 292.75 284.58 286.03 278600 286.03 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260707 0 27.52 27.5299 26.735 26.75 40394 26.75 down down correct
NEGG.US Newegg Commerce Inc 20260707 0 14.88 15.1 14.29 14.94 47000 14.94 up up correct
NEO.US NeoGenomics Inc 20260707 0 15.09 15.28 14.28 14.5 2874700 14.5 down down correct
NEOG.US Neogen Corporation 20260707 0 9.59 9.65 9.29 9.39 1300900 9.39 down down correct
NEON.US Neonode Inc 20260707 0 1 1.04 0.91 0.93 93100 0.93 down down correct
NEPH.US Nephros Inc 20260707 0 3.69 3.69 3.38 3.41 5400 3.41 down down correct
NERV.US Minerva Neurosciences Inc 20260707 0 4.92 4.95 4.59 4.77 188400 4.77 down down correct
NESR.US National Energy Services Reunited Corp 20260707 0 27.362 29.035 27.263 27.77 2344000 27.77 up up correct
NEWT.US Newtek Business Services Corp 20260707 0 14.4 14.51 14.205 14.3 201962 14.3 down up incorrect
NEXI.US NexImmune Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260707 0 7.72 8.06 7.6835 7.81 2907413 7.81 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260707 0 14.77 14.97 14.77 14.84 345400 14.84 up up correct
NFE.US New Fortress Energy Inc 20260707 0 0.378 0.388 0.357 0.366 1779600 0.366 down down correct
NFLX.US Netflix Inc 20260707 0 77.88 78.19 76.1 76.18 33257300 76.18 down down correct
NHTC.US Natural Health Trends Corp 20260707 0 1.92 1.94 1.77 1.82 34400 1.82 down down correct
NICE.US NICE Ltd 20260707 0 98.61 99.9 97.82 98.63 463000 98.63 up up correct
NICHX.US NICHX 20260707 0 25.83 25.83 25.83 25.83 0 25.83
NIU.US Niu Technologies 20260707 0 2.09 2.15 2.08 2.1 283000 2.1 up up correct
NKSH.US National Bankshares Inc 20260707 0 35.88 36.92 35.67 36.2 25300 36.2 up up correct
NKTR.US Nektar Therapeutics 20260707 0 73.15 77.23 73.15 74.9 1573100 74.9 up up correct
NKTX.US Nkarta Inc 20260707 0 3.32 3.59 3.22 3.38 1174400 3.38 up up correct
NMFC.US New Mountain Finance Corporation 20260707 0 7.13 7.28 7.04 7.05 732800 7.05 down down correct
NMIH.US NMI Holdings Inc 20260707 0 41.69 42.025 41.15 41.22 414500 41.22 down down correct
NMRD.US Nemaura Medical Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260707 0 15.83 16.13 15.6 15.65 1439700 15.65 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260707 0 3.09 3.11 2.995 3.02 11500 3.02 down up incorrect
NNBR.US NN Inc 20260707 0 3.62 3.66 3.36 3.49 2210600 3.49 down down correct
NNDM.US Nano Dimension Ltd 20260707 0 1.46 1.46 1.41 1.46 1103516 1.46
NNOX.US Nano 20260707 0 1.27 1.27 1.18 1.24 1576020 1.24 down down correct
NODK.US NI Holdings Inc 20260707 0 16 16 15.46 15.49 13600 15.49 down down correct
NOVT.US Novanta Inc 20260707 0 163 163 144.06 147.85 931200 147.85 down down correct
NPCE.US NeuroPace Inc 20260707 0 17.35 18.23 17.01 17.8 234300 17.8 up up correct
NRC.US National Research Corporation 20260707 0 22.79 23 22.245 22.77 113323 22.77 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260707 0 9.64 9.78 9.495 9.5 784600 9.5 down down correct
NRIM.US Northrim BanCorp Inc 20260707 0 27.45 27.66 25.71 27.11 168686 27.11 down down correct
NRIX.US Nurix Therapeutics Inc 20260707 0 24.08 24.595 23.744 24.4 1239700 24.4 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260707 0 12.76 12.76 12.76 12.76 0 12.76
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260707 0 12.97 12.97 12.97 12.97 0 12.97
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260707 0 12.97 12.97 12.97 12.97 0 12.97
NRXP.US NRx Pharmaceuticals Inc 20260707 0 3.95 4.22 3.87 4.16 964993 4.16 up up correct
NSIT.US Insight Enterprises Inc 20260707 0 111.85 113.64 111 112.14 355400 112.14 up up correct
NSPR.US InspireMD Inc 20260707 0 0.7 0.72 0.7 0.72 58000 0.72 up up correct
NSSC.US Napco Security Technologies Inc 20260707 0 38.81 38.87 37.94 38.4 275600 38.4 down down correct
NSYS.US Nortech Systems Incorporated 20260707 0 14.22 14.7 13.56 13.56 8400 13.56 down down correct
NTAP.US NetApp Inc 20260707 0 163.55 167.72 163.13 165.78 3664800 165.278 up up correct
NTCT.US NetScout Systems Inc 20260707 0 42.02 43.18 41.37 42.37 597317 42.37 up up correct
NTES.US NetEase Inc 20260707 0 131.13 132.32 130.64 130.82 523900 130.82 down down correct
NTGR.US NETGEAR Inc 20260707 0 21.96 21.97 21.125 21.45 292780 21.45 down down correct
NTIC.US Northern Technologies International Corporation 20260707 0 8.85 8.98 8.76 8.8 2600 8.8 down down correct
NTLA.US Intellia Therapeutics Inc 20260707 0 17.85 18.11 16.85 17.43 3171900 17.43 down down correct
NTNX.US Nutanix Inc 20260707 0 53.27 55.6 52.9 53.76 5249700 53.76 up up correct
NTRA.US Natera Inc 20260707 0 284.51 287.635 278.07 281.27 1759700 281.27 down down correct
NTRB.US Nutriband Inc. Common Stock 20260707 0 3.2 3.23 3 3.03 15947 3.03 down down correct
NTRBW.US Nutriband Inc. Warrant 20260707 0 1 1 1 1 0 1
NTRS.US Northern Trust Corporation 20260707 0 181.21 182.26 179.94 181.39 865600 181.39 up up correct
NTRSO.US Northern Trust Corporation 20260707 0 18.96 19.0199 18.85 18.895 50656 18.895 down up incorrect
NTWK.US NetSol Technologies Inc 20260707 0 4.59 4.63 4.55 4.56 9900 4.56 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260707 0 123.71 123.825 123.71 123.77 1083395 123.77 up up correct
NUWE.US Nuwellis Inc 20260707 0 3.28 3.3 3.12 3.15 119100 3.15 down down correct
NVAX.US Novavax Inc 20260707 0 9.34 9.48 8.89 9.46 4517300 9.46 up up correct
NVCR.US NovoCure Limited 20260707 0 17.13 17.76 16.64 17.72 1057800 17.72 up up correct
NVDA.US NVIDIA Corporation 20260707 0 192.37 198.41 191.14 196.93 124154602 196.93 up up correct
NVEC.US NVE Corporation 20260707 0 96.85 98.24 88.5 92.13 162100 92.13 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260707 0 435.7 453 431.65 446.43 857000 446.43 up up correct
NVNO.US enVVeno Medical Corp 20260707 0 11.23 11.95 10.51 11.02 19400 11.02 down down correct
NVOS.US Novo Integrated Sciences Inc 20260707 0 0.0035 0.0035 0.0035 0.0035 730 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260707 0 14.258 14.59 13.51 13.99 16967800 13.99 down down correct
NVVE.US Nuvve Holding Corp 20260707 0 4.83 5.1999 4.3701 5.19 69235 5.19 up up correct
NWBI.US Northwest Bancshares Inc 20260707 0 15.18 15.21 15.0245 15.03 673167 15.03 down down correct
NWE.US NorthWestern Corporation 20260707 0 70.58 71.81 70.11 70.75 252600 70.75 up up correct
NWFL.US Norwood Financial Corp 20260707 0 32 32.28 31.37 31.6 34800 31.2782 down down correct
NWL.US Newell Brands Inc 20260707 0 5.67 5.73 5.49 5.54 12707800 5.54 down down correct
NWPX.US Northwest Pipe Company 20260707 0 140.15 141.03 132.79 135.41 212700 135.41 down down correct
NWS.US News Corporation 20260707 0 30.53 30.77 30.21 30.47 1440271 30.47 down down correct
NWSA.US News Corporation 20260707 0 27.03 27.2 26.79 26.92 3721500 26.92 down down correct
NXPI.US NXP Semiconductors N.V 20260707 0 269.2 274.19 267.03 273.15 4509500 273.15 up up correct
NXST.US Nexstar Media Group Inc 20260707 0 186.57 187.17 179.19 179.42 394400 179.42 down down correct
NXTC.US NextCure Inc 20260707 0 2.09 2.12 1.76 1.78 82100 1.78 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20260707 0 1.81 1.82 1.6 1.68 540200 1.68 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260707 0 37.68 37.99 36.32 36.49 40400 36.49 down down correct
OCC.US Optical Cable Corporation 20260707 0 15.03 15.77 14.63 15.02 273400 15.02 down down correct
OCCI.US OFS Credit Company Inc 20260707 0 2.63 2.65 2.58 2.63 107900 2.5804
OCFC.US OceanFirst Financial Corp 20260707 0 19.16 19.205 18.955 18.96 810103 18.96 down down correct
OCG.US Oriental Culture Holding LTD 20260707 0 1.7 1.74 1.37 1.63 107900 1.63 down down correct
OCGN.US Ocugen Inc 20260707 0 1.51 1.52 1.42 1.5 4758900 1.5 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260707 0 12.09 12.2 11.97 12.03 342600 12.03 down down correct
OCUL.US Ocular Therapeutix Inc 20260707 0 9.8 10.505 9.64 10.33 2873900 10.33 up up correct
ODFL.US Old Dominion Freight Line Inc 20260707 0 219.93 219.93 214.48 215.51 1161500 215.51 down down correct
OESX.US Orion Energy Systems Inc 20260707 0 12.1 12.1 10.41 10.52 76807 10.52 down down correct
OFED.US Oconee Federal Financial Corp 20260707 0 17.51 17.51 17.51 17.51 500 17.51
OFIX.US Orthofix Medical Inc 20260707 0 11.75 12.0354 11.41 11.72 527085 11.72 down down correct
OFLX.US Omega Flex Inc 20260707 0 31.46 31.61 30.12 30.25 45000 30.25 down down correct
OFS.US OFS Capital Corporation 20260707 0 3.83 3.92 3.77 3.9 53020 3.9 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260707 0 23.825 23.825 23.825 23.825 0 23.5177
OGI.US OrganiGram Holdings Inc 20260707 0 0.984 1.015 0.96 0.968 303000 0.968 down down correct
OKTA.US Okta Inc 20260707 0 150 153.2 145.05 148.47 2944100 148.47 down up incorrect
OLB.US The OLB Group Inc 20260707 0 0.351 0.3538 0.3375 0.3381 169900 0.3381 down up incorrect
OLED.US Universal Display Corporation 20260707 0 78.68 80.59 77.8 79.77 654400 79.77 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260707 0 69.17 70.52 67.74 68.03 3057900 68.03 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260707 0 12.95 13.09 12.385 12.63 1597500 12.63 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260707 0 2.07 2.07 2.07 2.07 0 2.07
OM.US Outset Medical Inc 20260707 0 5.11 5.17 4.78 4.79 127200 4.79 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260707 0 112.12 113.34 106.16 107.17 76200 107.17 down down correct
OMCL.US Omnicell Inc 20260707 0 45.71 45.89 44.3 44.36 641600 44.36 down down correct
OMER.US Omeros Corporation 20260707 0 10.33 10.56 10.13 10.33 1236200 10.33
OMEX.US Odyssey Marine Exploration Inc 20260707 0 0.72 0.74 0.678 0.682 801500 0.682 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260707 0 0.1083 0.1083 0.1083 0.1083 5871 0.1083
ON.US ON Semiconductor Corporation 20260707 0 90.31 92.06 87.96 91.1 11804040 91.1 up up correct
ONB.US Old National Bancorp 20260707 0 26.7 26.7 26.41 26.43 3563000 26.43 down down correct
ONCY.US Oncolytics Biotech Inc 20260707 0 0.88 0.88 0.83 0.86 1242900 0.86 down down correct
ONDS.US Ondas Holdings Inc 20260707 0 7.65 7.855 7.32 7.35 60122300 7.35 down down correct
ONEW.US OneWater Marine Inc 20260707 0 10.56 10.86 10.41 10.85 68800 10.85 up up correct
ONTX.US Onconova Therapeutics Inc 20260707 0 17.6 19.14 16.9 18.23 7700 18.23 up up correct
OPBK.US OP Bancorp 20260707 0 15.1 15.1 14.68 14.785 27731 14.785 down down correct
OPCH.US Option Care Health Inc 20260707 0 21.64 21.99 21.43 21.57 1561000 21.57 down down correct
OPEN.US Opendoor Technologies Inc 20260707 0 5.06 5.2 4.76 4.79 87338200 4.79 down down correct
OPHC.US OptimumBank Holdings Inc 20260707 0 5.72 5.82 5.68 5.68 3000 5.68 down down correct
OPK.US OPKO Health Inc 20260707 0 1.49 1.51 1.4601 1.49 2129122 1.49
OPRA.US Opera Limited 20260707 0 20.55 20.66 19.63 19.68 315200 19.68 down down correct
OPRT.US Oportun Financial Corporation 20260707 0 5.88 5.95 5.625 5.68 382600 5.68 down down correct
OPRX.US OptimizeRx Corporation 20260707 0 6.34 6.55 6.25 6.29 366500 6.29 down down correct
ORGN.US Origin Materials Inc 20260707 0 0.95 0.95 0.95 0.95 0 0.95
ORGO.US Organogenesis Holdings Inc 20260707 0 2.48 2.59 2.41 2.5 555800 2.5 up up correct
ORGS.US Orgenesis Inc 20260707 0 0.4 0.4 0.4 0.4 0 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260707 0 10.95 11.05 10.29 10.88 2449997 10.88 down up incorrect
ORLY.US O'Reilly Automotive Inc 20260707 0 85.62 86.77 84.83 86.65 7783300 86.65 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260707 0 4.59 4.62 4.3 4.3 235393 4.3 down up incorrect
ORRF.US Orrstown Financial Services Inc 20260707 0 41.09 42.42 40.39 40.39 100800 40.39 down up incorrect
OSBC.US Old Second Bancorp Inc 20260707 0 23.33 23.36 22.97 22.99 354400 22.99 down down correct
OSIS.US OSI Systems Inc 20260707 0 219.89 221 213.85 218.72 194800 218.72 down down correct
OSPN.US OneSpan Inc 20260707 0 15.13 15.44 14.77 14.82 368900 14.82 down down correct
OSS.US One Stop Systems Inc 20260707 0 15.33 15.33 13.62 13.91 2121500 13.91 down down correct
OSUR.US OraSure Technologies Inc 20260707 0 4.38 4.4 4.21 4.32 496200 4.32 down down correct
OSW.US OneSpaWorld Holdings Limited 20260707 0 27.68 27.768 27.09 27.31 1187700 27.31 down down correct
OTEX.US Open Text Corporation 20260707 0 23.13 23.62 23 23.29 1877200 23.29 up up correct
OTLK.US Outlook Therapeutics Inc 20260707 0 1.38 1.52 1.37 1.46 4761600 1.46 up up correct
OTLY.US Oatly Group AB 20260707 0 9.96 10.41 9.56 9.65 65500 9.65 down down correct
OTTR.US Otter Tail Corporation 20260707 0 91.19 92.6 90.72 90.85 205300 90.85 down down correct
OVBC.US Ohio Valley Banc Corp 20260707 0 42.3 42.98 41.62 41.65 15800 41.403 down down correct
OVID.US Ovid Therapeutics Inc 20260707 0 2.64 2.82 2.49 2.76 3313000 2.76 up up correct
OVLY.US Oak Valley Bancorp 20260707 0 33.62 34.17 33.09 33.49 14100 33.49 down down correct
OWSCX.US OWSCX 20260707 0 18.96 18.96 18.96 18.96 0 18.96
OXBR.US Oxbridge Re Holdings Limited 20260707 0 1.49 1.59 1.33 1.47 74577 1.47 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260707 0 0.0907 0.15 0.0732 0.15 38883 0.15 up up correct
OXLC.US Oxford Lane Capital Corp 20260707 0 8.95 9.13 8.88 8.93 739800 8.7316 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260707 0 24.09 24.5 24.07 24.5 2400 24.5 up up correct
OXLCM.US Oxford Lane Capital Corp 20260707 0 25.01 25.13 24.93 24.93 12994 24.7594 down down correct
OXLCP.US Oxford Lane Capital Corp 20260707 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260707 0 1.42 1.46 1.39 1.45 1661800 1.4177 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260707 0 24.08 24.26 24.08 24.26 500 23.9168 up up correct
OZK.US Bank OZK 20260707 0 49.72 50.3 49.5 49.97 1232400 49.4966 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260707 0 16.116 16.14 16.01 16.05 38500 16.05 down down correct
PAA.US Plains All American Pipeline L.P 20260707 0 22.3 22.94 22.3 22.68 1641900 22.68 up up correct
PAAS.US Pan American Silver Corp 20260707 0 44.77 45.44 43.48 44.16 4494000 44.16 down down correct
PACB.US Pacific Biosciences of California Inc 20260707 0 1.66 1.67 1.54 1.56 3669300 1.56 down down correct
PAGP.US Plains GP Holdings L.P 20260707 0 24.33 24.9 24.33 24.65 1497600 24.65 up up correct
PAHC.US Phibro Animal Health Corporation 20260707 0 34.41 34.74 33 33.12 224996 33.12 down down correct
PALI.US Palisade Bio Inc 20260707 0 2.17 2.17 1.99 2.08 5411600 2.08 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260707 0 6.8 6.87 6.695 6.78 616248 6.78 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260707 0 359.87 363.01 336 337.04 8775700 337.04 down down correct
PASG.US Passage Bio Inc 20260707 0 4.67 5.06 4.6 5 68300 5 up up correct
PATK.US Patrick Industries Inc 20260707 0 87.28 88.11 86.44 87.73 678600 87.73 up up correct
PAVM.US PAVmed Inc 20260707 0 5.3 5.375 5.1 5.25 9800 5.25 down down correct
PAX.US Patria Investments Limited 20260707 0 11.24 11.38 11.06 11.07 473900 11.07 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260707 0 7.12 7.15 7.1 7.1 3800400 7.1 down down correct
PAYS.US PaySign Inc 20260707 0 8.35 8.74 8.28 8.52 443800 8.52 up up correct
PAYX.US Paychex Inc 20260707 0 107.46 109.73 107.46 108.12 2883800 108.12 up up correct
PBFS.US Pioneer Bancorp Inc 20260707 0 17.315 17.315 16.91 16.95 9200 16.95 down down correct
PBHC.US Pathfinder Bancorp Inc 20260707 0 15.9496 15.9496 15.9496 15.9496 304 15.8508
PBLA.US Panbela Therapeutics Inc 20260707 0 0.0111 0.0111 0.0111 0.0111 365 0.0111
PBYI.US Puma Biotechnology Inc 20260707 0 8.23 8.24 7.78 7.96 602800 7.96 down down correct
PCAR.US PACCAR Inc 20260707 0 125.55 126.24 122.9 124.46 3201500 124.46 down down correct
PCB.US PCB Bancorp 20260707 0 29 29 28.34 28.63 28972 28.63 down down correct
PCRX.US Pacira BioSciences Inc 20260707 0 25.85 26.66 25.34 25.82 457800 25.82 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20260707 0 2.06 2.09 1.88 1.89 63100 1.89 down up incorrect
PCT.US PureCycle Technologies Inc 20260707 0 7.63 7.67 7.14 7.15 4007200 7.15 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260707 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260707 0 0.485 0.485 0.485 0.485 0 0.485
PCTY.US Paylocity Holding Corporation 20260707 0 115.92 120.28 115.92 118.84 615400 118.84 up down incorrect
PCVX.US Vaxcyte Inc 20260707 0 57.78 61.77 57.535 60.67 1513600 60.67 up down incorrect
PCYO.US Pure Cycle Corporation 20260707 0 10.71 10.85 10.53 10.65 53400 10.65 down down correct
PDD.US Pinduoduo Inc 20260707 0 83.03 83.87 82.13 82.53 5984800 82.53 down down correct
PDEX.US Pro 20260707 0 62.45 62.45 57.99 58.87 48245 58.87 down down correct
PDFS.US PDF Solutions Inc 20260707 0 53.81 53.94 49.9192 51.63 937989 51.63 down down correct
PDLB.US PDL Community Bancorp 20260707 0 20.31 20.55 20.06 20.06 43900 20.06 down down correct
PDSB.US PDS Biotechnology Corporation 20260707 0 0.85 0.855 0.8 0.835 185000 0.835 down down correct
PDSKX.US PDSKX 20260707 0 28.14 28.14 28.14 28.14 0 28.14
PDSRX.US PDSRX 20260707 0 27.88 27.88 27.88 27.88 0 27.88
PDSYX.US PDSYX 20260707 0 28.57 28.57 28.57 28.57 0 28.57
PEB.US PH 20260707 0 18 18.22 18 18.15 12507 18.15 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260707 0 43.31 43.54 42.06 42.06 18938 42.06 down down correct
PEBO.US Peoples Bancorp Inc 20260707 0 38.81 38.88 38.45 38.48 144200 38.48 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260707 0 42.13 42.65 42.01 42.29 697600 42.1821 up up correct
PEGA.US Pegasystems Inc 20260707 0 31.69 32.38 31.33 32.21 2468100 32.21 up up correct
PENN.US Penn National Gaming Inc 20260707 0 21 21.37 20.51 20.78 3195100 20.78 down down correct
PEP.US PepsiCo Inc 20260707 0 146.99 149.04 144.54 144.98 9256700 144.98 down down correct
PERI.US Perion Network Ltd 20260707 0 9.28 9.42 9.17 9.2 284500 9.2 down down correct
PESI.US Perma 20260707 0 14.09 14.73 13.7 14.34 312200 14.34 up up correct
PETS.US PetMed Express Inc 20260707 0 1.94 1.96 1.91 1.92 74900 1.92 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260707 0 0.791 0.8246 0.791 0.8191 2397 0.8191 up up correct
PETZ.US TDH Holdings Inc 20260707 0 1.2 1.21 1.16 1.21 13500 1.21 up up correct
PFALX.US PFALX 20260707 0 6.88 6.88 6.88 6.88 0 6.88
PFBC.US Preferred Bank 20260707 0 106.67 107.52 104.77 105.22 83700 105.22 down down correct
PFFLX.US PFFLX 20260707 0 6.88 6.88 6.88 6.88 0 6.88
PFG.US Principal Financial Group Inc 20260707 0 113.32 113.86 112.79 112.88 968500 112.88 down up incorrect
PFIS.US Peoples Financial Services Corp 20260707 0 67.68 68 66.69 67.05 84000 67.05 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260707 0 6.88 6.88 6.88 6.88 0 6.88
PFLT.US PennantPark Floating Rate Capital Ltd 20260707 0 7.35 7.44 7.19 7.19 1305900 7.1066 down down correct
PFX.US Phenixfin Corporation 20260707 0 43.275 43.275 42.5501 42.5501 70 42.5501 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260707 0 23.91 23.91 23.91 23.91 200 23.5753
PGC.US Peapack 20260707 0 47.96 48.8 46.91 47.03 183600 47.03 down up incorrect
PGEN.US Precigen Inc 20260707 0 5.63 5.8 5.43 5.51 7508500 5.51 down up incorrect
PGNY.US Progyny Inc 20260707 0 30.99 31.36 30.17 30.78 1133400 30.78 down up incorrect
PHAR.US Pharming Group NV 20260707 0 14.43 14.46 14.164 14.46 4600 14.46 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260707 0 11.54 12.05 11.34 11.55 1359000 11.55 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260707 0 1.02 1.02 0.977 1.01 154300 1.01 down down correct
PHUN.US Phunware Inc 20260707 0 2.05 2.05 1.995 2 89500 2 down down correct
PHVS.US Pharvaris N.V 20260707 0 33.55 34.74 33.16 34.59 972781 34.59 up up correct
PI.US Impinj Inc 20260707 0 141.89 144.48 137.005 138.14 308100 138.14 down down correct
PIIVX.US PIIVX 20260707 0 51.09 51.09 51.09 51.09 0 51.09
PINC.US Premier Inc 20260707 0 50.0466 50.0466 50.0466 50.0466 281 50.0466
PKBK.US Parke Bancorp Inc 20260707 0 32.88 33.35 32.69 32.86 39661 32.86 down down correct
PKOH.US Park 20260707 0 36.94 37.55 34.99 35.28 70000 35.28 down down correct
PLAB.US Photronics Inc 20260707 0 28 28.61 27.2 27.55 1692600 27.55 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260707 0 10.33 10.77 10.33 10.73 965800 10.73 up down incorrect
PLBC.US Plumas Bancorp 20260707 0 58.53 59.95 58.37 58.37 29500 58.37 down down correct
PLBY.US PLBY Group Inc 20260707 0 1.2 1.2343 1.175 1.18 786254 1.18 down down correct
PLCE.US The Children's Place Inc 20260707 0 3.17 3.34 3.14 3.26 349300 3.26 up up correct
PLMR.US Palomar Holdings Inc 20260707 0 144.2 147.44 141.375 145.29 448200 145.29 up down incorrect
PLPC.US Preformed Line Products Company 20260707 0 361.4 361.4 316.19 326.3 133500 326.3 down down correct
PLRX.US Pliant Therapeutics Inc 20260707 0 1.15 1.18 1.15 1.17 283782 1.17 up up correct
PLSE.US Pulse Biosciences Inc 20260707 0 29.02 29.25 27.6 28.03 258500 28.03 down down correct
PLTK.US Playtika Holding Corp 20260707 0 3.89 3.95 3.77 3.77 1250000 3.77 down down correct
PLUG.US Plug Power Inc 20260707 0 2.64 2.65 2.42 2.48 67027800 2.48 down down correct
PLUS.US ePlus inc 20260707 0 83.56 84.59 82.67 83.83 192000 83.83 up up correct
PLXS.US Plexus Corp 20260707 0 264.64 269.16 253.26 255.94 437400 255.94 down down correct
PMAAX.US PMAAX 20260707 0 10.2 10.2 10.2 10.2 0 10.2
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260707 0 0.74 0.7449 0.711 0.711 108600 0.711 down down correct
PMFLX.US PMFLX 20260707 0 10.2 10.2 10.2 10.2 0 10.2
PMT.US PC 20260707 0 17.85 17.89 17.8 17.8397 35803 17.8397 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260707 0 20.36 20.36 19.18 19.18 53300 19.18 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260707 0 1.23 1.275 1.21 1.24 170500 1.24 up up correct
PNBK.US Patriot National Bancorp Inc 20260707 0 1.21 1.21 1.11 1.13 259600 1.13 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260707 0 100.28 101.28 99.55 100.78 898383 100.78 up up correct
PNNT.US PennantPark Investment Corporation 20260707 0 3.45 3.49 3.36 3.37 860400 3.33 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260707 0 174.81 180.56 174.3 180.31 46100 180.31 up up correct
PNTG.US The Pennant Group Inc 20260707 0 40.35 41.35 39.03 39.7 426900 39.7 down down correct
PODD.US Insulet Corporation 20260707 0 163.83 163.94 158.86 161.55 935000 161.55 down down correct
POLA.US Polar Power Inc 20260707 0 1.711 1.711 1.64 1.64 36299 1.64 down down correct
POOL.US Pool Corporation 20260707 0 215.55 217.94 208.79 209.62 619300 209.62 down down correct
POW.US Powered Brands 20260707 0 28.6 28.6 27.3 27.65 62900 27.65 down up incorrect
POWI.US Power Integrations Inc 20260707 0 69.04 69.56 65.45 66.84 1107600 66.84 down down correct
POWL.US Powell Industries Inc 20260707 0 237.47 238 226.01 234.05 931200 234.05 down down correct
POWW.US AMMO Inc 20260707 0 2.4 2.41 2.36 2.37 591800 2.37 down down correct
POWWP.US AMMO Inc 20260707 0 24.35 24.36 24.32 24.32 2200 24.32 down up incorrect
PPBT.US Purple Biotech Ltd 20260707 0 1.7 1.7 1.56 1.59 17900 1.59 down down correct
PPC.US Pilgrim's Pride Corporation 20260707 0 29.4 29.61 28.61 28.77 1093100 28.77 down down correct
PPIH.US Perma 20260707 0 25.41 25.41 24.67 25.08 125400 25.08 down down correct
PPSI.US Pioneer Power Solutions Inc 20260707 0 3.74 3.76 3.52 3.57 97409 3.57 down down correct
PPTA.US Midas Gold Corp. 20260707 0 20.92 20.99 19.701 19.99 1082300 19.99 down down correct
PRAA.US PRA Group Inc 20260707 0 18.54 18.62 17.36 18.03 341900 18.03 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260707 0 315.11 327.61 307 323.95 609100 323.95 up up correct
PRCH.US Porch Group Inc 20260707 0 14.998 15.38 14.66 14.68 2165400 14.68 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260707 0 21.39 21.72 20.26 21.03 1449000 21.03 down down correct
PRDO.US Perdoceo Education Corporation 20260707 0 35.52 35.87 34.63 35.16 712100 35.16 down down correct
PRFX.US PainReform Ltd 20260707 0 1.39 1.4 1.33 1.34 108263 1.34 down down correct
PRGS.US Progress Software Corporation 20260707 0 39.5 40 38.61 39.21 902200 39.21 down down correct
PRIM.US Primoris Services Corporation 20260707 0 88.6 89.68 84.68 86.97 1451100 86.97 down down correct
PRIVX.US Sharespost 100 Fund 20260707 0 50.13 50.13 50.13 50.13 0 50.13
PRLD.US Prelude Therapeutics Incorporated 20260707 0 4.96 5.06 4.65 4.97 320100 4.97 up up correct
PRLVX.US PRLVX 20260707 0 49.11 49.11 49.11 49.11 0 49.11
PROF.US Profound Medical Corp 20260707 0 7.49 7.5 7.055 7.44 122400 7.44 down down correct
PROV.US Provident Financial Holdings Inc 20260707 0 17.23 17.24 17.1 17.11 3000 17.11 down down correct
PRPH.US ProPhase Labs Inc 20260707 0 0.08 0.0898 0.0723 0.0898 2260 0.0898 up up correct
PRPL.US Purple Innovation Inc 20260707 0 0.3571 0.3687 0.3 0.3405 15152 8.5125 down down correct
PRPO.US Precipio Inc 20260707 0 22.66 26.21 22.66 26 33800 26 up up correct
PRQR.US ProQR Therapeutics N.V 20260707 0 1.71 1.7199 1.51 1.66 2007195 1.66 down down correct
PRTA.US Prothena Corporation plc 20260707 0 9.62 9.78 9.33 9.68 520542 9.68 up up correct
PRTH.US Priority Technology Holdings Inc 20260707 0 7.15 7.16 6.918 6.97 293300 6.97 down up incorrect
PRTS.US CarParts.com Inc 20260707 0 6.285 6.33 6.12 6.14 10145 6.14 down down correct
PRVA.US Privia Health Group Inc 20260707 0 27.48 27.7 26.885 27.23 1077900 27.23 down down correct
PSA.US PQ 20260707 0 15.25 15.3653 15.25 15.36 30042 15.36 up up correct
PSEC.US Prospect Capital Corporation 20260707 0 2.2 2.25 2.19 2.2 5509900 2.2
PSHG.US Performance Shipping Inc 20260707 0 1.72 1.72 1.64 1.65 31700 1.65 down down correct
PSMT.US PriceSmart Inc 20260707 0 194.12 195.94 191.38 191.95 217500 191.95 down down correct
PSNL.US Personalis Inc 20260707 0 13.98 14.31 13.44 13.98 3461400 13.98
PSOIX.US Palmer Square Opportunistic Income Fund 20260707 0 17.34 17.34 17.34 17.34 0 17.34
PSTV.US Plus Therapeutics Inc 20260707 0 4.03 4.07 3.9 3.92 84400 3.92 down down correct
PTC.US PTC Inc 20260707 0 126.2 127.85 124.92 125.04 1157200 125.04 down down correct
PTCT.US PTC Therapeutics Inc 20260707 0 86.84 89.8 84.76 89.2 1410800 89.2 up up correct
PTEN.US Patterson 20260707 0 8.7 9.24 8.67 9.15 11204500 9.15 up up correct
PTGX.US Protagonist Therapeutics Inc 20260707 0 132.59 141.08 130.69 140.85 1374300 140.85 up up correct
PTIX.US Protagenic Therapeutics Inc 20260707 0 0.22 0.22 0.2 0.2 8900 0.2 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260707 0 4.82 4.92 4.73 4.8 1137500 4.8 down down correct
PTON.US Peloton Interactive Inc 20260707 0 5.93 6.02 5.78 5.82 9115300 5.82 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260707 0 0.004 0.006 0.004 0.005 345000 0.005 up up correct
PUBM.US PubMatic Inc 20260707 0 13.7 13.94 13.23 13.32 363600 13.32 down down correct
PUCK.US Goal Acquisitions Corp 20260707 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260707 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260707 0 1.76 1.78 1.68 1.73 33300 1.73 down down correct
PWP.US Perella Weinberg Partners 20260707 0 17.24 17.29 16.27 16.31 786700 16.31 down up incorrect
PXLW.US Pixelworks Inc 20260707 0 6.21 6.3 5.81 5.82 28200 5.82 down down correct
PXS.US Pyxis Tankers Inc 20260707 0 4.16 4.21 4.1 4.14 49500 4.14 down down correct
PYPD.US PolyPid Ltd 20260707 0 5.57 5.615 5.27 5.33 189800 5.33 down down correct
PYPL.US PayPal Holdings Inc 20260707 0 45.43 46.065 45.32 45.65 10213900 45.65 up up correct
PYXS.US Pyxis Oncology Inc. 20260707 0 2.47 3.2 2.37 3.07 2460900 3.07 up up correct
PZZA.US Papa John's International Inc 20260707 0 34.98 35.71 34.53 34.86 642900 34.86 down down correct
QCOM.US QUALCOMM Incorporated 20260707 0 179 185.88 179 182.97 16253600 182.97 up up correct
QCRH.US QCR Holdings Inc 20260707 0 97.31 97.55 95.9 95.9 87425 95.9 down down correct
QDEL.US Quidel Corporation 20260707 0 18.05 18.37 16.91 17 1179700 17 down down correct
QFIN.US 360 DigiTech Inc 20260707 0 15.08 15.5 14.46 14.51 1056600 14.51 down down correct
QH.US Quhuo Limited 20260707 0 6.79 6.93 6.35 6.747 28000 6.747 down down correct
QLYS.US Qualys Inc 20260707 0 159.61 164.17 157.33 157.55 1000000 157.55 down down correct
QMCO.US Quantum Corporation 20260707 0 10.46 10.59 9.79 10.13 605200 10.13 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260707 0 4.56 4.83 4.441 4.8 21100 4.8 up up correct
QNST.US QuinStreet Inc 20260707 0 16.65 16.8445 16.24 16.27 749597 16.27 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260707 0 30.28 30.31 29.75 30.04 111800 30.04 down down correct
QRHC.US Quest Resource Holding Corporation 20260707 0 1.24 1.28 1.24 1.27 3696 1.27 up up correct
QRVO.US Qorvo Inc 20260707 0 85.8 87.29 84.575 85.13 816400 85.13 down down correct
QSI.US Quantum 20260707 0 0.937 0.948 0.901 0.92 3710300 0.92 down down correct
QTRX.US Quanterix Corporation 20260707 0 4.29 4.45 3.97 4 503800 4 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260707 0 9.15 9.18 8.475 8.69 13855100 8.69 down down correct
QUIK.US QuickLogic Corporation 20260707 0 15.95 15.98 14.45 15.06 533546 15.06 down down correct
QURE.US uniQure N.V 20260707 0 41.91 42 39.5 41.41 2221300 41.41 down down correct
RAIL.US FreightCar America Inc 20260707 0 8.51 8.56 7.71 8.08 421800 8.08 down down correct
RAIN.US Rain Therapeutics Inc 20260707 0 1.99 2.11 1.92 1.92 34100 1.92 down down correct
RAM.US Aries I Acquisition Corp 20260707 0 16.4 17.09 15.29 16.73 21102100 16.73 up up correct
RAND.US Rand Capital Corporation 20260707 0 10.24 10.24 10.01 10.01 3553 10.01 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260707 0 0.81 0.81 0.7 0.709 1579100 0.709 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260707 0 34.19 36.57 33.57 35.87 4421800 35.87 up up correct
RAVE.US RAVE Restaurant Group Inc 20260707 0 3.39 3.44 3.21 3.3 402800 3.3 down down correct
RBB.US RBB Bancorp 20260707 0 27.28 27.42 26.54 26.59 196789 26.59 down down correct
RBBN.US Ribbon Communications Inc 20260707 0 2.23 2.23 2.11 2.12 743600 2.12 down down correct
RBCAA.US Republic Bancorp Inc 20260707 0 91.35 92.2 90.21 90.25 150910 90.25 down down correct
RBCN.US Rubicon Technology Inc 20260707 0 5.6 5.6 5.6 5.6 0 5.6
RBKB.US Rhinebeck Bancorp Inc 20260707 0 17.25 17.25 17.0699 17.08 31712 12.2262 down up incorrect
RCAT.US Red Cat Holdings Inc 20260707 0 10 10.015 9.145 9.23 8566800 9.23 down down correct
RCEL.US AVITA Medical Inc 20260707 0 5.2 5.2 4.96 5 243500 5 down down correct
RCILX.US RCILX 20260707 0 8.87 8.87 8.87 8.87 0 8.87
RCKT.US Rocket Pharmaceuticals Inc 20260707 0 3.99 4.14 3.83 4.07 2366600 4.07 up up correct
RCKY.US Rocky Brands Inc 20260707 0 39.71 40.25 39.04 39.84 40177 39.84 up up correct
RCMT.US RCM Technologies Inc 20260707 0 28.07 29.26 27.04 27.6 89600 27.6 down down correct
RCON.US Recon Technology Ltd 20260707 0 0.43 0.44 0.4 0.4 27500 0.4 down down correct
RDCM.US RADCOM Ltd 20260707 0 14.16 14.45 14 14.24 55800 14.24 up up correct
RDHL.US RedHill Biopharma Ltd 20260707 0 0.781 0.817 0.736 0.736 94800 0.736 down up incorrect
RDI.US Reading International Inc 20260707 0 1.26 1.31 1.24 1.29 34400 1.29 up up correct
RDNT.US RadNet Inc 20260707 0 69.76 70.415 67.28 67.83 945800 67.83 down down correct
RDVT.US Red Violet Inc 20260707 0 68.82 69.59 66.98 67.24 202700 67.24 down down correct
RDWR.US Radware Ltd 20260707 0 30.72 31.04 30.04 30.49 165400 30.49 down down correct
REAL.US The RealReal Inc 20260707 0 11.48 11.57 10.88 10.93 3587300 10.93 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260707 0 2.23 2.305 2.22 2.25 5076874 2.25 up up correct
REE.US REE Automotive Ltd. 20260707 0 0.077 0.077 0.077 0.077 0 0.077
REED.US Reed's Inc 20260707 0 1.32 1.39 1.2 1.34 139880 1.34 up up correct
REFR.US Research Frontiers Incorporated 20260707 0 0.55 0.56 0.53 0.54 30400 0.54 down down correct
REG.US Regency Centers Corporation 20260707 0 80.29 81.77 80.12 80.74 1014700 80.74 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260707 0 663.18 677.92 659.02 676.23 918700 676.23 up up correct
REKR.US Rekor Systems Inc 20260707 0 0.7 0.724 0.66 0.71 4198900 0.71 up up correct
RELL.US Richardson Electronics Ltd 20260707 0 16.79 16.89 15.37 16.15 240500 16.15 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20260707 0 24.26 24.81 24.08 24.13 2417200 24.13 down up incorrect
REPL.US Replimune Group Inc 20260707 0 11.61 11.85 11.24 11.51 2097100 11.51 down up incorrect
RETO.US ReTo Eco 20260707 0 2.685 2.8999 2.65 2.89 3745 2.89 up up correct
REYN.US Reynolds Consumer Products Inc 20260707 0 26.77 26.88 26.075 26.2 1541200 26.2 down down correct
RFIL.US RF Industries Ltd 20260707 0 17.56 17.61 16.125 16.87 408586 16.87 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260707 0 5.6 6.1 5.17 5.95 417100 5.95 up up correct
RGCO.US RGC Resources Inc 20260707 0 23.86 25.09 23.72 23.72 13500 23.5252 down down correct
RGEN.US Repligen Corporation 20260707 0 144.58 144.58 137.61 139.83 617800 139.83 down down correct
RGLD.US Royal Gold Inc 20260707 0 201.68 202.42 194.9 196.61 773500 196.61 down down correct
RGNX.US REGENXBIO Inc 20260707 0 14.94 15.71 14.1 15.02 2757100 15.02 up up correct
RGP.US Resources Connection Inc 20260707 0 4.56 4.765 4.56 4.71 280029 4.71 up up correct
RIBT.US RiceBran Technologies 20260707 0 0.0001 0.0001 0.0001 0.0001 59 0.0001
RICK.US RCI Hospitality Holdings Inc 20260707 0 27.1 27.21 26.67 26.69 37100 26.69 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260707 0 40.66 43.06 39.4401 42.56 744397 42.56 up up correct
RILY.US B. Riley Financial Inc 20260707 0 7.68 7.86 7.23 7.46 738500 7.46 down down correct
RILYN.US B. Riley Financial Inc 20260707 0 24.97 24.99 24.97 24.99 2200 24.5851 up up correct
RILYP.US B. Riley Financial Inc 20260707 0 14.28 14.28 14.1 14.11 5900 14.11 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260707 0 20.49 20.74 20.33 20.45 20000 20.0824 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260707 0 18.53 18.553 18.4 18.46 14465 18.1445 down down correct
RIOT.US Riot Blockchain Inc 20260707 0 22.195 22.4 20.51 21.17 12750100 21.17 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260707 0 17.672 18.09 16.38 16.49 91175900 16.49 down down correct
RKDA.US Arcadia Biosciences Inc 20260707 0 0.719 0.735 0.674 0.703 30700 0.703 down down correct
RKLB.US Rocket Lab USA Inc. 20260707 0 90.01 90.74 82.85 83.41 26177000 83.41 down down correct
RLAY.US Relay Therapeutics Inc 20260707 0 18.97 20.2 18.53 19.74 5144800 19.74 up up correct
RLMD.US Relmada Therapeutics Inc 20260707 0 6.34 6.56 6.04 6.41 1869428 6.41 up up correct
RLYB.US Rallybio Corporation Common Stock 20260707 0 15.86 15.86 15.61 15.67 14100 15.67 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260707 0 14.84 15.32 14.57 14.66 37000 14.66 down down correct
RMBS.US Rambus Inc 20260707 0 107.61 110.89 102.33 105.93 3877600 105.93 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260707 0 1.11 1.11 1.06 1.08 37900 1.08 down down correct
RMNI.US Rimini Street Inc 20260707 0 4.71 4.835 4.685 4.75 388100 4.75 up up correct
RMR.US The RMR Group Inc 20260707 0 20.17 20.44 19.65 19.7 178000 19.2705 down down correct
RMTI.US Rockwell Medical Inc 20260707 0 5.57 6.14 5.545 6.1 83835 6.1 up up correct
RNA.US Avidity Biosciences Inc 20260707 0 13.14 13.36 12.95 13.24 257320 13.24 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260707 0 7.59 8.5 7.59 8.44 23062 8.44 up up correct
RNST.US Renasant Corporation 20260707 0 43.38 43.45 42.47 42.48 1228100 42.48 down down correct
RNW.US Renew Energy Global PLC 20260707 0 5.9 6.11 5.85 6.01 1239500 6.01 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260707 0 0.003 0.004 0.003 0.004 600 0.004 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260707 0 0.932 0.94 0.904 0.928 407200 0.928 down down correct
ROAD.US Construction Partners Inc 20260707 0 106.39 106.39 102 103.71 595400 103.71 down down correct
ROCK.US Gibraltar Industries Inc 20260707 0 43.88 44.45 42.34 43.15 314000 43.15 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260707 0 35.61 36.49 35.07 36.31 6066000 36.31 up up correct
ROKU.US Roku Inc 20260707 0 141.76 142.94 141.13 141.21 2680700 141.21 down down correct
ROOT.US Root Inc 20260707 0 64.29 65.91 63 63.6 209100 63.6 down down correct
ROST.US Ross Stores Inc 20260707 0 214.44 218.41 212.92 214.67 2805600 214.67 up up correct
RPAY.US Repay Holdings Corporation 20260707 0 4.23 4.24 4.035 4.04 308500 4.04 down down correct
RPD.US Rapid7 Inc 20260707 0 10.52 11.865 10.33 11.2 6919400 11.2 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260707 0 1.78 1.78 1.71 1.74 222100 1.74 down down correct
RPRX.US Royalty Pharma plc 20260707 0 57.84 58.175 57.336 57.8 2610900 57.8 down down correct
RRBI.US Red River Bancshares Inc 20260707 0 97.17 98.555 96.76 97.3 78000 97.3 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260707 0 6.9 7.09 6.59 6.6 244800 6.6 down down correct
RRR.US Red Rock Resorts Inc 20260707 0 65.44 66.25 64.97 66.16 509800 66.16 up up correct
RSSS.US Research Solutions Inc 20260707 0 2.31 2.35 2.31 2.33 19500 2.33 up up correct
RSVR.US Reservoir Media Inc 20260707 0 10.15 10.49 10.12 10.17 48400 10.17 up up correct
RSVRW.US Reservoir Media Management Inc 20260707 0 0.17 0.17 0.17 0.17 0 0.17
RUN.US Sunrun Inc 20260707 0 12.805 12.86 11.69 12.2 14445200 12.2 down down correct
RUSHA.US Rush Enterprises Inc 20260707 0 74.52 75 71.6 72.09 359900 72.09 down up incorrect
RUSHB.US Rush Enterprises Inc 20260707 0 77.98 78 74.19 74.97 81500 74.97 down up incorrect
RVMD.US Revolution Medicines Inc 20260707 0 189.65 192.92 186.56 190.46 1893500 190.46 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260707 0 0.63 0.64 0.57 0.6 100035 0.6 down down correct
RVSB.US Riverview Bancorp Inc 20260707 0 5.36 5.43 5.3 5.33 105300 5.3098 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260707 0 5.6 5.65 5.305 5.34 1206800 5.34 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260707 0 3.95 4.05 3.81 3.84 28855600 3.84 down down correct
RXST.US RxSight Inc. Common Stock 20260707 0 5.5 5.74 4.805 5.62 2433387 5.62 up up correct
RXT.US Rackspace Technology Inc 20260707 0 6.23 7.185 6.18 6.76 17065000 6.76 up up correct
RYAAY.US Ryanair Holdings plc 20260707 0 66.59 66.94 65.93 66.35 3519300 66.35 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260707 0 113 115.36 110.825 114.46 998600 114.46 up up correct
RZLT.US Rezolute Inc 20260707 0 4.94 5.085 4.71 4.97 1545400 4.97 up up correct
SABR.US Sabre Corporation 20260707 0 2.15 2.2 2.01 2.03 3897700 2.03 down down correct
SABS.US SAB Biotherapeutics Inc 20260707 0 3.91 3.97 3.54 3.9 559800 3.9 down down correct
SABSW.US SAB Biotherapeutics Inc 20260707 0 0.018 0.055 0.0168 0.0168 1324682 0.0168 down down correct
SAFT.US Safety Insurance Group Inc 20260707 0 77.45 78.94 77.16 78.28 105200 78.28 up up correct
SAIA.US Saia Inc 20260707 0 422.32 422.32 414.86 416 345300 416 down down correct
SALM.US Salem Media Group Inc 20260707 0 0.965 0.9784 0.95 0.96 139244 0.96 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260707 0 10.27 10.72 10.24 10.67 52300 10.67 up up correct
SANA.US Sana Biotechnology Inc 20260707 0 3.98 4.17 3.73 4.12 3729000 4.12 up up correct
SANM.US Sanmina Corporation 20260707 0 211.87 211.87 200 205.75 772900 205.75 down down correct
SBAC.US SBA Communications Corporation 20260707 0 181.73 185.52 181.73 183.23 768600 183.23 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260707 0 33.34 33.63 32.5 32.64 763700 32.64 down up incorrect
SBET.US Sharplink Gaming Ltd 20260707 0 5.58 5.65 5.35 5.45 8875900 5.45 down up incorrect
SBFG.US SB Financial Group Inc 20260707 0 26 26.8 25.71 26.13 50000 26.13 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20260707 0 15.21 15.54 14.695 14.78 484442 14.78 down down correct
SBLK.US Star Bulk Carriers Corp 20260707 0 26.2 26.46 26.02 26.2 1471596 26.2
SBNY.US Signature Bank 20260707 0 0.335 0.36 0.15 0.35 97410 0.35 up up correct
SBRA.US Sabra Health Care REIT Inc 20260707 0 19.88 20.41 19.84 20.06 2366300 20.06 up up correct
SBSI.US Southside Bancshares Inc 20260707 0 34.73 34.83 34.4 34.57 113800 34.57 down down correct
SBUX.US Starbucks Corporation 20260707 0 103.57 105.75 102.89 103.61 5556600 103.61 up up correct
SCHL.US Scholastic Corporation 20260707 0 45.94 46.66 45.07 45.26 330900 45.26 down down correct
SCKT.US Socket Mobile Inc 20260707 0 0.59 0.62 0.54 0.57 290800 0.57 down down correct
SCOR.US comScore Inc 20260707 0 7.2 7.3 6.9 6.9 7849 6.9 down down correct
SCPS.US Scopus BioPharma Inc 20260707 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260707 0 51.2 52.15 50.1246 51.53 194766 51.53 up up correct
SCYX.US SCYNEXIS Inc 20260707 0 4.4 4.67 4.4 4.61 128006 4.61 up up correct
SDGR.US Schrödinger Inc 20260707 0 17 17.223 16.3 16.49 1126200 16.49 down down correct
SEAC.US SeaChange International Inc 20260707 0 4.81 4.86 3.26 4.86 4000 4.86 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260707 0 6.71 6.87 6.36 6.75 59600 6.75 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260707 0 0.033 0.033 0.033 0.033 200 0.033
SEDG.US SolarEdge Technologies Inc 20260707 0 54.73 55.805 51.01 52.94 2652200 52.94 down down correct
SEED.US Origin Agritech Limited 20260707 0 1.04 1.05 1 1.03 7100 1.03 down down correct
SEER.US Seer Inc 20260707 0 2.19 2.225 2.13 2.22 1517801 2.22 up up correct
SEIC.US SEI Investments Company 20260707 0 95.66 96.19 94.9 95.94 633000 95.94 up up correct
SELF.US Global Self Storage Inc 20260707 0 5.24 5.25 5.17 5.17 6900 5.17 down down correct
SENEA.US Seneca Foods Corporation 20260707 0 183.12 185.01 174 177.46 120400 177.46 down down correct
SENEB.US Seneca Foods Corporation 20260707 0 181.48 181.48 181.48 181.48 79 181.48
SERA.US Sera Prognostics Inc. Class A Common Stock 20260707 0 2.09 2.12 1.852 2.01 7800 2.01 down down correct
SFBC.US Sound Financial Bancorp Inc 20260707 0 43.595 44.34 43.595 44.32 1271 44.32 up up correct
SFBS.US ServisFirst Bancshares Inc 20260707 0 88 88.18 86.05 86.05 257400 86.05 down down correct
SFIX.US Stitch Fix Inc 20260707 0 3.82 3.841 3.705 3.72 1250100 3.72 down down correct
SFM.US Sprouts Farmers Market Inc 20260707 0 87.46 89.18 83.73 84.09 1737500 84.09 down down correct
SFNC.US Simmons First National Corporation 20260707 0 22.85 22.95 22.72 22.75 942400 22.75 down down correct
SFST.US Southern First Bancshares Inc 20260707 0 61.39 62.09 60.71 61.12 100900 61.12 down down correct
SGA.US Saga Communications Inc 20260707 0 9.03 9.1 8.9 8.96 7500 8.96 down down correct
SGC.US Superior Group of Companies Inc 20260707 0 13.04 13.15 12.62 13.01 49200 13.01 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260707 0 5.44 5.57 5.3 5.35 220700 5.35 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260707 0 12.005 12.19 11.42 11.8 1460700 11.8 down down correct
SGRP.US SPAR Group Inc 20260707 0 0.86 0.86 0.83 0.83 26400 0.83 down down correct
SGRY.US Surgery Partners Inc 20260707 0 17.09 17.33 16.89 17.17 1294200 17.17 up up correct
SHBI.US Shore Bancshares Inc 20260707 0 22.89 23.09 22.6 22.6 166890 22.6 down down correct
SHC.US Sotera Health Company 20260707 0 17.98 18.06 17.715 18.02 2973900 18.02 up up correct
SHEN.US Shenandoah Telecommunications Company 20260707 0 13.23 13.46 12.75 12.82 491400 12.82 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260707 0 14.18 14.49 14 14.18 163500 14.18
SHLS.US Shoals Technologies Group Inc 20260707 0 10.3 10.38 9.48 10.04 6899200 10.04 down down correct
SHO.US PI 20260707 0 21.5 21.656 21.5 21.56 1954 21.56 up up correct
SHOO.US Steven Madden Ltd 20260707 0 39.68 39.97 39.29 39.89 884900 39.89 up up correct
SIBN.US SI 20260707 0 17.82 17.925 17.16 17.3 779685 17.3 down down correct
SIEB.US Siebert Financial Corp 20260707 0 1.69 1.705 1.65 1.66 20921 1.66 down down correct
SIFY.US Sify Technologies Limited 20260707 0 15.31 15.43 14.48 14.59 46000 14.59 down down correct
SIGA.US SIGA Technologies Inc 20260707 0 3.78 3.81 3.63 3.67 580200 3.67 down down correct
SIGI.US Selective Insurance Group Inc 20260707 0 98.74 100.19 97.84 97.99 389700 97.99 down down correct
SIGIP.US Selective Insurance Group Inc 20260707 0 15.965 16.05 15.85 15.85 5900 15.85 down down correct
SILC.US Silicom Ltd 20260707 0 42.37 42.78 39.1 39.57 136200 39.57 down down correct
SIMO.US Silicon Motion Technology Corporation 20260707 0 298.73 303.98 284.4 294.9 718100 294.9 down down correct
SINT.US Sintx Technologies Inc 20260707 0 1.87 1.92 1.84 1.85 26800 1.85 down down correct
SIRI.US Sirius XM Holdings Inc 20260707 0 30.98 31.42 30.64 30.71 3950900 30.71 down down correct
SISI.US Shineco Inc 20260707 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260707 0 580 599.25 564 592.19 823200 592.19 up up correct
SJ.US Scienjoy Holding Corporation 20260707 0 0.98 1.01 0.921 0.946 51600 0.946 down down correct
SKIN.US The Beauty Health Company 20260707 0 0.772 1.18 0.772 1.11 88038800 1.11 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260707 0 1.22 1.22 1.13 1.15 125700 1.15 down down correct
SKYT.US SkyWater Technology Inc 20260707 0 33.002 33.575 32.8 33.38 717658 33.38 up up correct
SKYW.US SkyWest Inc 20260707 0 99.2 99.34 96.73 97.82 375200 97.82 down down correct
SLAB.US Silicon Laboratories Inc 20260707 0 217.3 218.18 217.3 217.8 210600 217.8 up up correct
SLDB.US Solid Biosciences Inc 20260707 0 11.07 11.33 10.54 11.15 1416332 11.15 up up correct
SLGL.US Sol 20260707 0 74.05 78.76 73.7 78.44 24400 78.44 up up correct
SLGN.US Silgan Holdings Inc 20260707 0 46.38 47.13 45.18 45.18 1102700 45.18 down down correct
SLM.US SLM Corporation 20260707 0 25.03 25.43 24.64 25.08 2957900 25.08 up up correct
SLMBP.US SLM Corporation 20260707 0 73.11 73.49 72.9 73.49 11700 73.49 up up correct
SLN.US Silence Therapeutics plc 20260707 0 10.61 11 10.11 10.15 617700 10.15 down down correct
SLNG.US Stabilis Solutions Inc 20260707 0 4.05 4.3 3.7001 3.9499 45069 3.9499 down down correct
SLNH.US Soluna Holdings Inc 20260707 0 1.25 1.26 1.16 1.17 15548900 1.17 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260707 0 10.517 10.75 10.205 10.4 25000 10.4 down down correct
SLP.US Simulations Plus Inc 20260707 0 18.36 18.42 18.23 18.28 352000 18.28 down down correct
SLRC.US SLR Investment Corp 20260707 0 12.68 12.94 12.58 12.6 336000 12.6 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260707 0 13.91 13.98 12.92 13.5 8164700 13.5 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260707 0 76.45 76.74 75.58 75.89 75800 75.89 down down correct
SMBK.US SmartFinancial Inc 20260707 0 47.11 47.67 46.64 46.68 72800 46.68 down down correct
SMCI.US Super Micro Computer Inc 20260707 0 26.58 26.97 25.41 26.25 38985400 26.25 down down correct
SMID.US Smith 20260707 0 29.54 30.01 29.19 29.44 19200 29.44 down down correct
SMIT.US Schmitt Industries Inc 20260707 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260707 0 15.97 16.05 15.46 15.88 2798500 15.88 down down correct
SMPL.US The Simply Good Foods Company 20260707 0 13.28 13.5 13.17 13.17 1815300 13.17 down down correct
SMSI.US Smith Micro Software Inc 20260707 0 2.76 2.76 2.65 2.66 25800 2.66 down down correct
SMTC.US Semtech Corporation 20260707 0 130 131.63 123.91 126.4 3310300 126.4 down up incorrect
SMTI.US Sanara MedTech Inc 20260707 0 25.36 25.93 24 24.79 47000 24.79 down down correct
SNAX.US Stryve Foods Inc 20260707 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260707 0 0.027 0.0459 0.026 0.0261 954641 0.0261 down down correct
SND.US Smart Sand Inc 20260707 0 4.71 4.81 4.62 4.76 431800 4.76 up down incorrect
SNDL.US Sundial Growers Inc 20260707 0 1.29 1.32 1.29 1.3 1102200 1.3 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260707 0 22.38 23.47 22.035 23.24 2294500 23.24 up up correct
SNES.US SenesTech Inc 20260707 0 1.53 1.53 1.38 1.4 89700 1.4 down down correct
SNEX.US StoneX Group Inc 20260707 0 121.6701 125.3001 119.25 121.4901 1293806 80.9934 down down correct
SNFCA.US Security National Financial Corporation 20260707 0 9.5238 9.6143 9.4286 9.5048 38283 9.0522 down down correct
SNGX.US Soligenix Inc 20260707 0 0.38 0.39 0.38 0.39 339500 0.39 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260707 0 1.26 1.3 1.22 1.23 168500 1.23 down down correct
SNPS.US Synopsys Inc 20260707 0 447.86 451.59 430.36 436.63 1484700 436.63 down down correct
SNT.US Senstar Technologies Ltd. 20260707 0 1.89 1.93 1.86 1.88 10400 1.88 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260707 0 2.07 2.139 2.04 2.139 1600 2.139 up up correct
SNY.US Sanofi 20260707 0 43.17 43.39 42.97 42.98 2667000 42.98 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260707 0 18.6 18.75 17.7 17.75 77716400 17.75 down down correct
SOHOB.US Sotherly Hotels Inc 20260707 0 10 10 9.776 9.776 400 9.776 down up incorrect
SOHON.US Sotherly Hotels Inc 20260707 0 8.2 8.2 8.2 8.2 0 8.2
SOHOO.US Sotherly Hotels Inc 20260707 0 3 3.25 3 3.25 800 3.25 up down incorrect
SOHU.US Sohu.com Limited 20260707 0 12.7 12.96 12.57 12.59 45700 12.59 down down correct
SONM.US Sonim Technologies Inc 20260707 0 4.23 4.23 3.64 3.98 16900 3.98 down down correct
SONO.US Sonos Inc 20260707 0 13.82 14.14 13.67 14.1 2146300 14.1 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260707 0 5.31 5.45 5.15 5.44 284753 5.44 up down incorrect
SOTK.US Sono 20260707 0 5.48 5.84 5.0601 5.15 82747 5.15 down down correct
SPCB.US SuperCom Ltd 20260707 0 11.01 11.19 10.15 10.36 94300 10.36 down down correct
SPFI.US South Plains Financial Inc 20260707 0 42.78 43.5 42.2 42.71 176200 42.71 down down correct
SPOK.US Spok Holdings Inc 20260707 0 10.52 10.61 10.42 10.48 125937 10.48 down down correct
SPRB.US Spruce Biosciences Inc 20260707 0 52 52.565 49.7 50.77 77000 50.77 down down correct
SPRO.US Spero Therapeutics Inc 20260707 0 2.16 2.195 2.12 2.16 879800 2.16
SPSC.US SPS Commerce Inc 20260707 0 61.33 61.98 60.55 60.93 412100 60.93 down up incorrect
SPT.US Sprout Social Inc 20260707 0 8.41 8.57 8.205 8.21 1031600 8.21 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260707 0 1.3 1.305 1.275 1.28 294000 1.28 down down correct
SPWR.US SunPower Corporation 20260707 0 0.634 0.634 0.575 0.593 4544300 0.593 down down correct
SQFT.US Presidio Property Trust Inc 20260707 0 2.48 2.56 2.48 2.56 5300 2.56 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260707 0 5.6 5.6 5.6 5.6 400 5.6
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260707 0 16.15 16.405 15.73 15.86 1687100 15.86 down down correct
SRAX.US SRAX Inc 20260707 0 0.0011 0.0011 0.0011 0.0011 700 0.0011
SRCE.US 1st Source Corporation 20260707 0 82.85 83.49 81.62 81.71 143500 81.71 down down correct
SRNE.US Sorrento Therapeutics Inc 20260707 0 0.0007 0.0022 0.0007 0.0013 27846 0.0013 up up correct
SRPT.US Sarepta Therapeutics Inc 20260707 0 19.27 19.85 18.63 19.79 2434900 19.79 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260707 0 61.13 61.13 61.13 61.13 0 61.13
SRRK.US Scholar Rock Holding Corporation 20260707 0 55.52 57.8 55.135 56.56 1143900 56.56 up up correct
SRTS.US Sensus Healthcare Inc 20260707 0 3.02 3.09 2.94 3.09 15500 3.09 up up correct
SRZN.US Surrozen Inc. Common Stock 20260707 0 23.79 24.485 22 23.01 199400 23.01 down down correct
SRZNW.US Surrozen Inc. Warrant 20260707 0 0.0092 0.0163 0.0092 0.0163 602 0.0163 up up correct
SSB.US South State Corporation 20260707 0 100.39 101.33 99.83 99.83 1138600 99.83 down down correct
SSBI.US Summit State Bank 20260707 0 13.29 13.29 13.29 13.29 212 13.29
SSKN.US STRATA Skin Sciences Inc 20260707 0 0.1198 0.1198 0.1198 0.1198 0 0.1198
SSNC.US SS&C Technologies Holdings Inc 20260707 0 66.64 67.48 66.04 66.3 1359500 66.3 down up incorrect
SSP.US The E.W. Scripps Company 20260707 0 3.14 3.2 3.1 3.15 454500 3.15 up up correct
SSRM.US SSR Mining Inc 20260707 0 30.4 30.85 29.5 29.91 3197800 29.91 down down correct
SSSS.US SuRo Capital Corp 20260707 0 11.59 11.65 11.22 11.44 278352 11.44 down down correct
SSTI.US ShotSpotter Inc 20260707 0 9.11 9.34 8.79 8.93 70200 8.93 down down correct
SSYS.US Stratasys Ltd 20260707 0 8.4 8.46 8.16 8.21 743900 8.21 down down correct
STAA.US STAAR Surgical Company 20260707 0 27.34 27.41 25.89 26.55 796600 26.55 down down correct
STAB.US Statera Biopharma Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 1450 0.0001
STBA.US S&T Bancorp Inc 20260707 0 49.45 50.04 48.74 48.76 215600 48.76 down down correct
STEP.US StepStone Group Inc 20260707 0 43.95 44.41 42.68 42.88 1276500 42.88 down up incorrect
STGW.US MDC Partners Inc 20260707 0 7.65 8.08 7.65 7.7 1795300 7.7 up up correct
STIM.US Neuronetics Inc 20260707 0 1.55 1.575 1.44 1.55 989200 1.55
STKS.US The ONE Group Hospitality Inc 20260707 0 1.89 1.9599 1.89 1.89 3388 1.89
STLD.US Steel Dynamics Inc 20260707 0 226.4 230 223.6 229.62 1244900 229.62 up up correct
STNE.US StoneCo Ltd 20260707 0 11.06 11.26 10.55 10.68 6360200 10.68 down down correct
STOK.US Stoke Therapeutics Inc 20260707 0 32.82 33.72 32.11 33.02 904600 33.02 up up correct
STRA.US Strategic Education Inc 20260707 0 83.48 84.37 82.6 83.94 358400 83.94 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260707 0 89 89 86.3 86.56 1490168 86.0694 down down correct
STRL.US Sterling Construction Company Inc 20260707 0 681.27 699.75 646 674.39 658900 674.39 down down correct
STRM.US Streamline Health Solutions Inc 20260707 0 0.42 0.42 0.42 0.42 7000 0.42
STRO.US Sutro Biopharma Inc 20260707 0 31 33.35 29.69 32.13 583318 32.13 up up correct
STRR.US Star Equity Holdings Inc 20260707 0 11.06 11.06 10.97 10.97 2800 10.97 down down correct
STRRP.US Star Equity Holdings Inc 20260707 0 9.802 9.99 9.802 9.99 300 9.99 up up correct
STRS.US Stratus Properties Inc 20260707 0 28.01 28.01 27.25 27.75 63200 22.4237 down down correct
STRT.US Strattec Security Corporation 20260707 0 77.82 77.82 75.37 75.63 70200 75.63 down down correct
STTK.US Shattuck Labs Inc 20260707 0 7.28 7.38 6.84 7.26 1428400 7.26 down down correct
STX.US Seagate Technology Holdings plc 20260707 0 821.29 837.75 786.01 827.64 4146000 827.64 up down incorrect
SUNS.US SLR Senior Investment Corp 20260707 0 8.26 8.34 7.871 7.92 61800 7.92 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260707 0 47.74 48.34 47.04 47.94 1017800 47.94 up up correct
SURG.US SurgePays Inc. Common Stock 20260707 0 0.455 0.488 0.4 0.41 3192500 0.41 down down correct
SVA.US Sinovac Biotech Ltd 20260707 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260707 0 8.8 8.92 8.525 8.71 2885132 8.6594 down down correct
SVRA.US Savara Inc 20260707 0 6.23 6.475 6.13 6.21 2360700 6.21 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260707 0 0.02 0.02 0.02 0.02 1100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260707 0 2.06 2.07 1.98 1.98 26500 1.98 down down correct
SWBI.US Smith & Wesson Brands Inc 20260707 0 15.29 15.47 15.07 15.44 495100 15.44 up up correct
SWIM.US Latham Group Inc 20260707 0 6.2 6.26 5.86 5.91 896100 5.91 down down correct
SWKS.US Skyworks Solutions Inc 20260707 0 60.37 61.65 59.19 59.76 5314400 59.76 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260707 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260707 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260707 0 2.31 2.58 2.31 2.46 36500 2.46 up up correct
SY.US So 20260707 0 1.62 1.63 1.53 1.56 335100 1.56 down down correct
SYBT.US Stock Yards Bancorp Inc 20260707 0 77.84 78.25 76.68 76.68 125100 76.68 down down correct
SYBX.US Synlogic Inc 20260707 0 0.701 0.7118 0.701 0.7118 10270 0.7118 up up correct
SYNA.US Synaptics Incorporated 20260707 0 119.82 121.25 115.98 119.37 734200 119.37 down down correct
SYPR.US Sypris Solutions Inc 20260707 0 2.21 2.3 2.16 2.29 47200 2.29 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260707 0 0.0001 0.0001 0.0001 0.0001 1236 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260707 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260707 0 10.46 10.54 10.46 10.51 1900 10.51 up up correct
TACT.US TransAct Technologies Incorporated 20260707 0 4.99 5.25 4.94 5.19 32400 5.19 up up correct
TAIT.US Taitron Components Incorporated 20260707 0 1.56 1.68 1.56 1.68 9003 1.68 up up correct
TAKMX.US TAKMX 20260707 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260707 0 5.23 5.23 5.21 5.21 2608200 5.21 down down correct
TANH.US Tantech Holdings Ltd 20260707 0 0.397 0.445 0.387 0.408 766300 0.408 up up correct
TAOP.US Taoping Inc 20260707 0 1.37 1.48 1.37 1.44 8300 1.44 up up correct
TARA.US Protara Therapeutics Inc 20260707 0 4.09 4.49 4.03 4.27 1192500 4.27 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260707 0 68.38 72.5 67.801 70.55 1685100 70.55 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260707 0 5.23 5.41 5.175 5.19 380849 5.19 down up incorrect
TATT.US TAT Technologies Ltd 20260707 0 47.62 47.62 45.13 45.96 124000 45.96 down down correct
TAYD.US Taylor Devices Inc 20260707 0 56.88 58.35 54 56.95 25200 56.95 up down incorrect
TBBK.US The Bancorp Inc 20260707 0 65.22 66.4 64.76 65.62 334700 65.62 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260707 0 5.58 5.71 5.42 5.43 3711900 5.43 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260707 0 21.97 22.14 21.9 22.05 22800 21.945 up up correct
TBLT.US ToughBuilt Industries Inc 20260707 0 0.011 0.011 0.011 0.011 270 0.011
TBNK.US Territorial Bancorp Inc 20260707 0 54.33 54.7 54.08 54.65 52428 54.65 up up correct
TBPH.US Theravance Biopharma Inc 20260707 0 17 17.28 16.98 17.01 981500 17.01 up up correct
TC.US TuanChe ADR 20260707 0 2.03 2.5 2.03 2.05 5370500 2.05 up up correct
TCBI.US Texas Capital Bancshares Inc 20260707 0 105.94 106.24 104.12 104.2 479500 104.2 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260707 0 20.57 20.72 20.47 20.5 13400 20.5 down down correct
TCBK.US TriCo Bancshares 20260707 0 54.4 54.73 53.67 53.72 151811 53.72 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260707 0 17.575 17.94 17.23 17.94 2100 17.94 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260707 0 40.63 40.99 40.085 40.42 144200 40.42 down down correct
TCCO.US Technical Communications Corporation 20260707 0 0.0001 0.0001 0.0001 0.0001 620 0.0001
TCMD.US Tactile Systems Technology Inc 20260707 0 32.35 32.44 31.24 31.49 260400 31.49 down down correct
TCOM.US Trip.com Group Limited 20260707 0 41.39 41.61 40.46 40.81 3249000 40.81 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260707 0 17.54 17.54 17.44 17.47 7622 17.47 down down correct
TCPC.US BlackRock TCP Capital Corp 20260707 0 3.26 3.27 3.2 3.2 731235 3.2 down down correct
TCRX.US Tscan Therapeutics Inc 20260707 0 1.07 1.095 1.01 1.07 606600 1.07
TCX.US Tucows Inc 20260707 0 12.9 13.2592 12.31 12.42 52878 12.42 down down correct
TDAC.US Trident Acquisitions Corp 20260707 0 10.71 10.712 10.7 10.7 9382 10.7 down down correct
TDACU.US Trident Acquisitions Corp 20260707 0 11.6 11.6 11.6 11.6 0 11.6
TDS.US PV 20260707 0 18.95 18.965 18.72 18.83 23006 18.83 down down correct
TDUP.US ThredUp Inc 20260707 0 6.86 6.97 6.69 6.84 1918700 6.84 down down correct
TEAM.US Atlassian Corporation Plc 20260707 0 89.11 91.27 87.11 88.39 3762700 88.39 down down correct
TECH.US Bio 20260707 0 70.92 70.98 70.54 70.61 5483300 70.61 down down correct
TELA.US TELA Bio Inc 20260707 0 0.723 0.995 0.723 0.894 198400 0.894 up up correct
TENB.US Tenable Holdings Inc 20260707 0 42.06 42.94 40.48 40.62 4755000 40.62 down down correct
TENX.US Tenax Therapeutics Inc 20260707 0 16.2 17.61 15.8 17.38 1639900 17.38 up up correct
TER.US Teradyne Inc 20260707 0 354.06 361.05 328.28 343.11 6405400 343.11 down down correct
TFC.US PR 20260707 0 18.51 18.5599 18.39 18.4 37685 18.4 down down correct
TFSL.US TFS Financial Corporation 20260707 0 17.87 17.97 17.78 17.78 792000 17.78 down down correct
TGLS.US Tecnoglass Inc 20260707 0 44.6 44.89 42.84 43.25 206700 43.25 down down correct
TGTX.US TG Therapeutics Inc 20260707 0 55.77 58.5 54.53 58.06 2105200 58.06 up up correct
TH.US Target Hospitality Corp 20260707 0 17.76 18.14 17.44 17.97 1535502 17.97 up up correct
THFF.US First Financial Corporation 20260707 0 77.03 77.47 75.69 75.69 91185 75.69 down down correct
THRM.US Gentherm Incorporated 20260707 0 34.79 34.955 34.215 34.48 260985 34.48 down down correct
THRY.US Thryv Holdings Inc 20260707 0 4.28 4.37 4.14 4.15 435000 4.15 down down correct
TIGO.US Millicom International Cellular S.A 20260707 0 94.97 95.69 92.86 92.95 1190200 92.2 down down correct
TIGR.US UP Fintech Holding Limited 20260707 0 4.63 4.71 4.505 4.52 2049900 4.52 down down correct
TIL.US Instil Bio Inc 20260707 0 7.702 7.78 7.67 7.75 13183 7.75 up up correct
TILE.US Interface Inc 20260707 0 35 35 33.35 33.64 506300 33.64 down down correct
TIPT.US Tiptree Inc 20260707 0 18.34 18.49 17.71 17.78 207800 17.78 down up incorrect
TITN.US Titan Machinery Inc 20260707 0 18.27 18.28 17.28 17.5 197500 17.5 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260707 0 5.54 5.54 5.14 5.43 149500 5.43 down down correct
TLF.US Tandy Leather Factory Inc 20260707 0 2.35 2.36 2.31 2.31 10900 2.31 down down correct
TLRY.US Tilray Inc 20260707 0 4.45 4.45 4.26 4.31 3432900 4.31 down down correct
TLS.US Telos Corporation 20260707 0 4.92 5.01 4.715 4.74 374900 4.74 down down correct
TLSA.US Tiziana Life Sciences PLC 20260707 0 1.16 1.28 1.16 1.26 139500 1.26 up up correct
TMC.US TMC the metals company Inc 20260707 0 4.18 4.18 3.865 4.04 8129000 4.04 down down correct
TMCI.US Treace Medical Concepts Inc 20260707 0 4.63 4.7 4.393 4.41 624900 4.41 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260707 0 0.1077 0.1077 0.08 0.089 100220 0.089 down down correct
TMDX.US TransMedics Group Inc 20260707 0 71.22 72.025 68.46 71.115 754000 71.115 down down correct
TMUS.US T 20260707 0 185.86 189.97 184.56 184.73 5171300 184.73 down down correct
TNDM.US Tandem Diabetes Care Inc 20260707 0 15.65 15.86 14.9 15.43 1207500 15.43 down down correct
TNGX.US Bctg Acquisition Corp 20260707 0 30.35 30.81 29.19 30.12 2795500 30.12 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260707 0 12.78 12.78 12.25 12.71 262000 12.71 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260707 0 0.86 0.9397 0.842 0.92 6090925 0.92 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260707 0 5.45 5.81 5.4 5.8 2213100 5.8 up up correct
TOIIW.US The Oncology Institute Inc 20260707 0 0.0376 0.042 0.0375 0.042 3960 0.042 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260707 0 0.87 0.87 0.84 0.85 13367 2.55 down down correct
TOPS.US Top Ships Inc 20260707 0 0.78 0.8 0.73 0.75 117300 0.75 down down correct
TOUR.US Tuniu Corporation 20260707 0 4.9 4.94 4.9 4.94 700 4.94 up up correct
TOWN.US TowneBank 20260707 0 36.49 36.65 36.05 36.06 549845 36.06 down down correct
TPST.US Tempest Therapeutics Inc 20260707 0 1.07 1.08 0.95 0.991 142900 0.991 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260707 0 7.66 7.66 7.28 7.45 374500 7.45 down down correct
TREE.US LendingTree Inc 20260707 0 46.1 46.83 45.1 45.14 171900 45.14 down down correct
TRIB.US Trinity Biotech plc 20260707 0 0.013 0.0133 0.012 0.0133 315100 0.4 up up correct
TRIN.US Trinity Capital Inc 20260707 0 17.6 17.83 17.47 17.48 963000 17.3116 down down correct
TRIP.US TripAdvisor Inc 20260707 0 14.05 14.29 13.6 13.72 3016100 13.72 down down correct
TRMB.US Trimble Inc 20260707 0 53.59 54.54 52.9 53.73 3619100 53.73 up down incorrect
TRMD.US TORM plc 20260707 0 27.94 28.5 27.94 28.35 501900 28.35 up down incorrect
TRMK.US Trustmark Corporation 20260707 0 46.66 46.9 46.205 46.23 289503 46.23 down up incorrect
TRNS.US Transcat Inc 20260707 0 91.23 91.77 85.48 87.38 150600 87.38 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260707 0 1.59 1.63 1.53 1.54 454400 1.54 down up incorrect
TROO.US TROOPS Inc 20260707 0 2.21 2.24 1.89 2.02 245900 2.02 down down correct
TROW.US T. Rowe Price Group Inc 20260707 0 119.96 121.17 119.42 120.16 1758400 120.16 up up correct
TRS.US TriMas Corporation 20260707 0 41.21 41.21 40.12 40.76 599700 40.76 down down correct
TRST.US TrustCo Bank Corp NY 20260707 0 54.96 55.54 54.59 54.71 87800 54.71 down down correct
TRTN.US PE 20260707 0 18.56 18.98 18.56 18.68 35494 18.68 up up correct
TRUP.US Trupanion Inc 20260707 0 27.23 27.62 26.875 27.05 334100 27.05 down down correct
TRVG.US trivago N.V 20260707 0 5.31 5.49 5.17 5.26 114000 5.26 down down correct
TRVI.US Trevi Therapeutics Inc 20260707 0 17.99 20.15 17.91 19.5 5526500 19.5 up up correct
TRVN.US Trevena Inc 20260707 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 20260707 0 45.58 45.58 43.62 43.94 175200 43.94 down down correct
TSBK.US Timberland Bancorp Inc 20260707 0 44.38 45.08 43.875 44.24 32824 44.24 down down correct
TSCO.US Tractor Supply Company 20260707 0 30.98 31.2 30.4 30.43 6683800 30.43 down down correct
TSEM.US Tower Semiconductor Ltd 20260707 0 201.5 213.82 199.63 211.93 1943100 211.93 up up correct
TSHA.US Taysha Gene Therapies Inc 20260707 0 6.41 6.75 6.34 6.5 3680600 6.5 up up correct
TSLA.US Tesla Inc 20260707 0 416.96 419.56 401.88 402.9 38149900 402.9 down down correct
TTD.US The Trade Desk Inc 20260707 0 19.74 19.94 18.98 19.18 10165600 19.18 down down correct
TTEC.US TTEC Holdings Inc 20260707 0 2.18 2.21 2.06 2.08 182500 2.08 down down correct
TTEK.US Tetra Tech Inc 20260707 0 31.29 31.75 30.6 30.93 2904600 30.93 down down correct
TTGT.US TechTarget Inc 20260707 0 4.05 4.12 3.76 3.85 264800 3.85 down down correct
TTMI.US TTM Technologies Inc 20260707 0 142.74 149.88 137.54 144.08 2606700 144.08 up up correct
TTOO.US T2 Biosystems Inc 20260707 0 0.0004 0.0004 0.0004 0.0004 327 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260707 0 2.83 2.96 2.83 2.85 21353 2.85 up up correct
TTWO.US Take 20260707 0 263.08 265.94 256.86 257.79 2058900 257.79 down down correct
TUSK.US Mammoth Energy Services Inc 20260707 0 3.12 3.12 2.97 3.07 171600 3.07 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260707 0 10.9 10.9 10.9 10.9 1000 10.9
TVACW.US Thayer Ventures Acquisition Corporation 20260707 0 0.7628 0.7628 0.5614 0.605 2437 0.605 down down correct
TVTX.US Travere Therapeutics Inc 20260707 0 57.79 58.79 56.45 57.85 1273500 57.85 up up correct
TW.US Tradeweb Markets Inc 20260707 0 101.84 103.055 98.48 100.26 2255500 100.26 down down correct
TWIN.US Twin Disc Incorporated 20260707 0 22.56 23 21.71 21.88 183900 21.88 down down correct
TWLVU.US Twelve Seas Investment Company II 20260707 0 10.15 10.15 10.15 10.15 0 10.15
TWST.US Twist Bioscience Corporation 20260707 0 99.78 101.31 89.1 91.03 2603800 91.03 down down correct
TXG.US 10x Genomics Inc 20260707 0 39.82 40.45 37.01 37.83 2432500 37.83 down down correct
TXMD.US TherapeuticsMD Inc 20260707 0 1.97 2.02 1.96 1.97 13600 1.97
TXN.US Texas Instruments Incorporated 20260707 0 292.68 296.38 285.39 293.3 8287400 293.3 up up correct
TXRH.US Texas Roadhouse Inc 20260707 0 186.29 189.29 184.81 187.03 793300 187.03 up up correct
TYRA.US Tyra Biosciences Inc 20260707 0 31.06 32.76 30.29 31.94 754577 31.94 up up correct
TZOO.US Travelzoo 20260707 0 11.77 11.79 11.3 11.42 78000 11.42 down down correct
UAL.US United Airlines Holdings Inc 20260707 0 132.62 133.7 127.6 128.31 3368300 128.31 down down correct
UBCP.US United Bancorp Inc 20260707 0 16.3 16.74 16.21 16.62 12900 16.62 up up correct
UBOH.US United Bancshares Inc 20260707 0 37.1 37.1 37.1 37.1 0 37.1
UBSI.US United Bankshares Inc 20260707 0 46.61 46.79 46.1 46.14 801800 46.14 down down correct
UCL.US uCloudlink Group Inc 20260707 0 0.93 0.93 0.9 0.9201 6355 0.9201 down down correct
UCTT.US Ultra Clean Holdings Inc 20260707 0 97 97.67 89.6 90.78 2623700 90.78 down up incorrect
UEIC.US Universal Electronics Inc 20260707 0 4.75 4.8023 4.6745 4.74 43946 4.74 down up incorrect
UFCS.US United Fire Group Inc 20260707 0 53.02 54.38 52.47 52.52 129100 52.52 down up incorrect
UFPI.US UFP Industries Inc 20260707 0 87.71 87.9 85.35 85.44 351800 85.44 down up incorrect
UFPT.US UFP Technologies Inc 20260707 0 271.43 279.49 261.15 264.11 195300 264.11 down up incorrect
UG.US United 20260707 0 7.23 7.33 7.16 7.31 7200 7.31 up down incorrect
UHAL.US AMERCO 20260707 0 66.89 67.47 66.37 66.64 198900 66.64 down up incorrect
UK.US Ucommune International Ltd 20260707 0 2.12 2.12 1.921 2.05 25400 2.05 down up incorrect
ULBI.US Ultralife Corporation 20260707 0 6.12 6.12 5.9 5.98 34300 5.98 down down correct
ULCC.US Frontier Group Holdings Inc 20260707 0 7.92 7.98 7.27 7.36 2798300 7.36 down down correct
ULH.US Universal Logistics Holdings Inc 20260707 0 14.17 14.3 13.8 14.03 29100 14.03 down down correct
ULTA.US Ulta Beauty Inc 20260707 0 460.84 461.5 451.38 453.78 552300 453.78 down down correct
UMBF.US UMB Financial Corporation 20260707 0 144.41 146.9 144.1 146.01 1009300 146.01 up up correct
UNB.US Union Bankshares Inc 20260707 0 25.89 25.89 24.77 24.81 7200 24.81 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260707 0 5.36 5.44 5.01 5.43 2345200 5.43 up up correct
UNIT.US Uniti Group Inc 20260707 0 10.98 11.175 10.76 10.77 3042600 10.77 down down correct
UNTY.US Unity Bancorp Inc 20260707 0 57.74 58.36 56.42 56.57 63000 56.57 down down correct
UONE.US Urban One Inc 20260707 0 5.5 5.5 4.69 4.78 18700 4.78 down down correct
UONEK.US Urban One Inc 20260707 0 4.86 4.94 4.32 4.37 4000 4.37 down down correct
UPC.US Universe Pharmaceuticals INC 20260707 0 6 7.31 5.72 6.32 186854 6.32 up up correct
UPLD.US Upland Software Inc 20260707 0 5.33 5.47 4.832 4.94 18000 4.94 down down correct
UPST.US Upstart Holdings Inc 20260707 0 34.98 35.72 32.9 33.06 4665100 33.06 down down correct
UPWK.US Upwork Inc 20260707 0 9.06 9.14 8.82 8.87 3020000 8.87 down down correct
URBN.US Urban Outfitters Inc 20260707 0 69.29 69.55 67.58 68.21 962700 68.21 down down correct
URGN.US UroGen Pharma Ltd 20260707 0 37.5 39.115 36.675 37.75 914000 37.75 up up correct
UROY.US Uranium Royalty Corp 20260707 0 2.84 2.84 2.57 2.65 2365300 2.65 down down correct
USAU.US U.S. Gold Corp 20260707 0 16.56 16.77 15.65 15.77 250300 15.77 down down correct
USCB.US US Century Bank 20260707 0 20.48 20.6 20.065 20.23 27600 20.23 down down correct
USEG.US U.S. Energy Corp 20260707 0 1.12 1.15 1.1 1.13 1792219 1.13 up up correct
USIO.US Usio Inc 20260707 0 2.26 2.38 2.26 2.35 105200 2.35 up up correct
USLM.US United States Lime & Minerals Inc 20260707 0 102.16 104.095 99.35 99.86 224384 99.86 down down correct
USQIX.US USQ Core Real Estate Fund 20260707 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260707 0 559.06 563.7 552.81 563.7 513700 563.7 up down incorrect
UTMD.US Utah Medical Products Inc 20260707 0 71.53 71.53 69.14 69.33 10440 69.33 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260707 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260707 0 2.35 2.41 2.25 2.37 22900 2.37 up up correct
UVSP.US Univest Financial Corporation 20260707 0 44.23 44.64 43.68 43.69 153600 43.69 down up incorrect
UXIN.US Uxin Limited 20260707 0 1.7 1.74 1.63 1.66 211200 1.66 down down correct
VABK.US Virginia National Bankshares Corporation 20260707 0 43.47 44 43.43 43.49 2097 43.49 up down incorrect
VALN.US Valneva SE 20260707 0 5.3 5.38 5.23 5.26 26600 5.26 down down correct
VALU.US Value Line Inc 20260707 0 37.66 39.85 37.66 38.73 2700 38.73 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260707 0 0.0117 0.0117 0.0117 0.0117 261 0.0117
VBNK.US VersaBank Common Shares 20260707 0 22.41 22.63 21.73 21.73 91800 21.7126 down down correct
VC.US Visteon Corporation 20260707 0 106.34 107.57 105.1 105.77 611900 105.77 down down correct
VCEL.US Vericel Corporation 20260707 0 47.08 47.56 46.05 46.95 422900 46.95 down down correct
VCMIX.US Versus Capital Multi 20260707 0 23.61 23.61 23.61 23.61 0 23.3712
VCNX.US Vaccinex Inc 20260707 0 1.12 1.12 1.12 1.12 100 1.12
VCRRX.US Versus Capital Real Assets Fund LLC 20260707 0 29.19 29.19 29.19 29.19 0 29.19
VCTR.US Victory Capital Holdings Inc 20260707 0 91.03 91.56 89.38 89.48 383100 89.48 down down correct
VCYT.US Veracyte Inc 20260707 0 58.15 59.235 55.46 56.16 1136100 56.16 down down correct
VECO.US Veeco Instruments Inc 20260707 0 50.92 53.67 49.28 53.35 1654200 53.35 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260707 0 5.1 5.94 4.9 5.63 1600000 5.63 up up correct
VELO.US Velocity Acquisition Corp 20260707 0 14.7 14.83 13.53 13.58 1911400 13.58 down down correct
VEON.US VEON Ltd 20260707 0 53.62 54.84 51.72 52.1 177100 52.1 down up incorrect
VERA.US Vera Therapeutics Inc 20260707 0 40.46 44.604 40 42.96 5127800 42.96 up up correct
VERB.US Verb Technology Company Inc 20260707 0 3.35 3.515 3.05 3.39 557486 3.39 up up correct
VERI.US Veritone Inc 20260707 0 1.37 1.37 1.22 1.255 2443300 1.255 down down correct
VERU.US Veru Inc 20260707 0 2.83 2.95 2.76 2.88 285700 2.88 up up correct
VERX.US Vertex Inc 20260707 0 13.13 13.47 12.92 13.4 1914100 13.4 up up correct
VFF.US Village Farms International Inc 20260707 0 1.94 1.985 1.91 1.97 998168 1.97 up up correct
VFLEX.US VFLEX 20260707 0 27.64 27.64 27.64 27.64 0 27.64
VG.US Vonage Holdings Corp 20260707 0 11.01 11.78 10.98 11.59 12033500 11.59 up up correct
VIA.US Via Renewables Inc 20260707 0 19.53 19.82 18.11 18.25 1254400 18.25 down down correct
VIASP.US Via Renewables Inc 20260707 0 25.62 25.62 25.62 25.62 0 25.62
VIAV.US Viavi Solutions Inc 20260707 0 40.2 42.16 39.24 40.22 5762400 40.22 up up correct
VICR.US Vicor Corporation 20260707 0 265.5 270.03 246.43 257.34 1204600 257.34 down down correct
VINC.US Vincerx Pharma Inc 20260707 0 0.0127 0.0127 0.0127 0.0127 145 0.0127
VINP.US Vinci Partners Investments Ltd 20260707 0 10.01 10.08 9.71 9.81 27517 9.81 down down correct
VIOT.US Viomi Technology Co. Ltd 20260707 0 0.81 0.82 0.8 0.81 86900 0.81
VIR.US Vir Biotechnology Inc 20260707 0 10.17 10.335 9.87 10.25 1352400 10.25 up up correct
VIRC.US Virco Mfg. Corporation 20260707 0 6.35 6.42 6.07 6.09 49000 6.09 down down correct
VIRT.US Virtu Financial Inc 20260707 0 63.1 63.565 61.61 63.23 1093300 63.23 up up correct
VISL.US Vislink Technologies Inc 20260707 0 2.89 2.89 2.89 2.89 300 2.89
VITL.US Vital Farms Inc 20260707 0 12.93 13.37 12.93 13.15 1809000 13.15 up up correct
VIVE.US Viveve Medical Inc 20260707 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260707 0 4.65 4.69 4.12 4.46 1199300 4.46 down up incorrect
VKTX.US Viking Therapeutics Inc 20260707 0 39.09 42.79 38.68 42.13 4359800 42.13 up up correct
VLGEA.US Village Super Market Inc 20260707 0 43.24 43.61 42.08 42.08 33800 42.08 down down correct
VLN.US WT 20260707 0 0.0217 0.0217 0.0168 0.0168 13249 0.0168 down down correct
VLY.US Valley National Bancorp 20260707 0 14.85 15.01 14.8 14.87 4789800 14.87 up up correct
VLYPO.US Valley National Bancorp 20260707 0 24.9 25 24.89 25 14900 25 up up correct
VLYPP.US Valley National Bancorp 20260707 0 24.82 24.97 24.82 24.97 1900 24.97 up up correct
VMAR.US Vision Marine Technologies Inc 20260707 0 1.39 1.49 1.31 1.41 237000 1.41 up up correct
VMD.US Viemed Healthcare Inc 20260707 0 12.2 12.28 12.02 12.07 287400 12.07 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260707 0 6.28 6.42 6.15 6.39 775400 6.39 up up correct
VNET.US 21Vianet Group Inc 20260707 0 7.96 8.02 7.6 7.71 4021100 7.71 down down correct
VNO.US PO 20260707 0 14.93 15.15 14.93 15.124 48322 15.124 up up correct
VNOM.US Viper Energy Partners LP 20260707 0 40.66 41.67 40.66 41.62 2131900 41.62 up up correct
VOD.US Vodafone Group Plc 20260707 0 13.23 13.34 13.04 13.05 3974000 13.05 down down correct
VOR.US Vor Biopharma Inc 20260707 0 20.22 20.84 19.34 20.1 1369100 20.1 down down correct
VRA.US Vera Bradley Inc 20260707 0 3.81 3.87 3.8 3.84 140200 3.84 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260707 0 6.02 6.371 6.02 6.07 10700 6.07 up up correct
VRDN.US Viridian Therapeutics Inc 20260707 0 19.22 20.88 19.17 20.47 3477300 20.47 up up correct
VREX.US Varex Imaging Corporation 20260707 0 10.87 10.94 10.44 10.65 353800 10.65 down down correct
VRM.US Vroom Inc 20260707 0 7.71 7.775 7.605 7.705 7900 7.705 down down correct
VRME.US VerifyMe Inc 20260707 0 0.65 0.6799 0.6301 0.6601 65100 0.6601 up up correct
VRNS.US Varonis Systems Inc 20260707 0 46.5 47.58 45.5 45.84 2642700 45.84 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260707 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260707 0 4.35 4.45 4.205 4.22 3020100 4.22 down down correct
VRSK.US Verisk Analytics Inc 20260707 0 192.22 194.79 190.11 192.25 1797300 192.25 up up correct
VRSN.US VeriSign Inc 20260707 0 264.68 269.34 262.12 266.78 733200 266.78 up up correct
VRTS.US Virtus Investment Partners Inc 20260707 0 155.57 156.92 152.3 155.03 182400 155.03 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260707 0 530 533.67 512.77 522.25 2292906 522.25 down down correct
VS.US Versus Systems Inc 20260707 0 1.39 1.6603 1.39 1.585 529200 1.585 up up correct
VSAT.US Viasat Inc 20260707 0 81.51 83.14 76.21 76.72 2183600 76.72 down down correct
VSEC.US VSE Corporation 20260707 0 235 236.215 216.528 221.06 496947 220.954 down down correct
VSLYX.US If Inv Snr Fnd Y 20260707 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260707 0 4.49 4.99 4.3 4.85 2851800 4.85 up up correct
VTGN.US VistaGen Therapeutics Inc 20260707 0 0.24 0.24 0.23 0.24 2140000 0.24
VTRS.US Viatris Inc 20260707 0 16.96 17.17 16.91 16.96 9803200 16.96
VTSI.US VirTra Inc 20260707 0 3.1 3.155 3.03 3.05 55200 3.05 down down correct
VTVT.US vTv Therapeutics Inc 20260707 0 34.84 38.32 33 34.12 89500 34.12 down down correct
VUZI.US Vuzix Corporation 20260707 0 2.68 2.69 2.47 2.47 1378300 2.47 down down correct
VVOS.US Vivos Therapeutics Inc 20260707 0 0.477 0.48 0.431 0.479 136500 0.479 up up correct
VXRT.US Vaxart Inc 20260707 0 0.61 0.63 0.55 0.55 425600 0.55 down up incorrect
VYGR.US Voyager Therapeutics Inc 20260707 0 3.66 3.83 3.58 3.78 1651500 3.78 up down incorrect
VYNE.US VYNE Therapeutics Inc 20260707 0 0.664 0.67 0.648 0.6698 50963 0.3782 up down incorrect
WABC.US Westamerica Bancorporation 20260707 0 59.31 59.63 58.77 58.77 127435 58.77 down up incorrect
WAFD.US Washington Federal Inc 20260707 0 38.14 38.41 37.63 37.65 408700 37.65 down up incorrect
WAFDP.US Washington Federal Inc 20260707 0 16.4 16.4 16.28 16.29 11600 16.29 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260707 0 1.56 1.57 1.522 1.57 1900 1.57 up down incorrect
WAL.US PA 20260707 0 23.9313 24 23.9301 24 7725 24 up down incorrect
WALD.US Waldencast Acquisition Corp 20260707 0 1.67 1.73 1.615 1.72 407200 1.72 up down incorrect
WALDW.US Waldencast Acquisition Corp 20260707 0 0.054 0.054 0.0441 0.0538 1485 0.0538 down up incorrect
WASH.US Washington Trust Bancorp Inc 20260707 0 36.4 36.67 35.77 35.84 200790 35.84 down down correct
WATT.US Energous Corporation 20260707 0 19.53 19.79 18.29 18.51 316100 18.51 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260707 0 9.3 9.374 8.89 9.07 16900 9.07 down down correct
WB.US Weibo Corporation 20260707 0 7.59 7.64 7.47 7.47 710600 7.47 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260707 0 34.79 35.32 34.16 34.44 343800 34.44 down down correct
WDAY.US Workday Inc 20260707 0 142.24 145.81 142.01 143.65 5911200 143.65 up up correct
WDC.US Western Digital Corporation 20260707 0 532.4 550 510.37 532.1 7993500 532.1 down down correct
WDFC.US WD 20260707 0 248.35 252.53 246.42 249.65 141600 248.6567 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260707 0 0.35 0.35 0.35 0.35 0 0.35
WEN.US The Wendy's Company 20260707 0 7.74 8.15 7.7 7.78 14062100 7.78 up up correct
WERN.US Werner Enterprises Inc 20260707 0 43.02 43.92 42.72 43.32 839500 43.32 up up correct
WEYS.US Weyco Group Inc 20260707 0 39.19 39.19 37.5 37.72 17300 37.72 down down correct
WFC.US PD 20260707 0 16.76 16.77 16.6701 16.71 45503 16.71 down down correct
WFCF.US Where Food Comes From Inc 20260707 0 16.14 16.14 12.55 13.49 6800 13.49 down down correct
WFCPX.US Wells Fargo & Co Non 20260707 0 16.81 16.81 16.81 16.81 0 16.81
WFRD.US Weatherford International plc Ordinary Shares 20260707 0 83.81 84.83 82.97 83.37 1704600 83.37 down down correct
WHF.US WhiteHorse Finance Inc 20260707 0 6.63 6.72 6.4 6.42 91700 6.42 down down correct
WHLM.US Wilhelmina International Inc 20260707 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260707 0 0.682 0.693 0.529 0.555 1483500 0.555 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260707 0 38.62 38.62 38.62 38.62 1100 38.62
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260707 0 11.02 12 11 11.86 13900 11.86 up down incorrect
WILC.US G. Willi 20260707 0 32.2 32.2 31.83 31.83 497 31.83 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260707 0 1.53 1.54 1.5 1.51 30700 1.51 down up incorrect
WINA.US Winmark Corporation 20260707 0 420.47 422.86 409.82 411.56 36300 411.56 down up incorrect
WING.US Wingstop Inc 20260707 0 172.4 178.92 166.58 170.21 825700 170.21 down up incorrect
WINT.US Windtree Therapeutics Inc 20260707 0 0.02 0.02 0.01 0.01 15600 0.01 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20260707 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260707 0 0.1411 0.1411 0.1411 0.1411 6416 0.1411
WINVU.US WinVest Acquisition Corp Unit 20260707 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260707 0 51.39 52.5 50.27 50.36 1086200 50.36 down down correct
WKEY.US WISeKey International Holding AG 20260707 0 7.1 7.12 6.595 6.805 96000 6.805 down down correct
WKHS.US Workhorse Group Inc 20260707 0 2.8 2.825 2.67 2.71 87200 2.71 down down correct
WKSP.US Worksport Ltd. Common Stock 20260707 0 0.9 0.914 0.82 0.871 578300 0.871 down down correct
WLDN.US Willdan Group Inc 20260707 0 79.02 79.02 76.25 76.89 236300 76.89 down down correct
WLFC.US Willis Lease Finance Corporation 20260707 0 238.13 243.095 218.01 221.88 529564 73.9599 down down correct
WMG.US Warner Music Group Corp 20260707 0 27.83 28.76 27.73 28.44 2608500 28.44 up up correct
WNEB.US Western New England Bancorp Inc 20260707 0 14.51 14.62 14.2 14.2 36100 14.2 down down correct
WNW.US Wunong Net Technology Company Limited 20260707 0 3.83 3.88 3.32 3.55 74700 3.55 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260707 0 2.59 2.6 2.505 2.53 1487400 2.53 down down correct
WORX.US SCWorx Corp 20260707 0 0.333 0.333 0.333 0.333 400 0.333
WPRT.US Westport Fuel Systems Inc 20260707 0 2.14 2.14 1.99 2.01 141100 2.01 down down correct
WRAP.US Wrap Technologies Inc 20260707 0 1.66 1.7 1.53 1.66 585900 1.66
WRLD.US World Acceptance Corporation 20260707 0 201.61 204.7 194.45 199.11 140900 199.11 down down correct
WSBC.US WesBanco Inc 20260707 0 40.22 40.33 39.18 39.31 1090900 39.31 down down correct
WSBF.US Waterstone Financial Inc 20260707 0 20.15 20.37 19.91 20.04 105900 19.87 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260707 0 26.56 26.58 25.41 25.67 1783300 25.67 down down correct
WSFS.US WSFS Financial Corporation 20260707 0 78.25 79 76.16 76.24 610600 76.24 down down correct
WTBA.US West Bancorporation Inc 20260707 0 27.11 27.31 26.43 26.5 49700 26.5 down down correct
WTER.US The Alkaline Water Company Inc 20260707 0 0.054 0.054 0.035 0.048 23744 0.048 down up incorrect
WTFC.US Wintrust Financial Corporation 20260707 0 162.71 164 161.09 161.45 693400 161.45 down up incorrect
WTW.US Weight Watchers International Inc 20260707 0 292.31 296.2 290.22 293.9 564500 293.9 up down incorrect
WVE.US Wave Life Sciences Ltd 20260707 0 6.41 6.47 6.1 6.38 2738200 6.38 down up incorrect
WVFC.US WVS Financial Corp 20260707 0 16.3 16.99 16.3 16.99 3900 16.99 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260707 0 2.87 2.98 2.6 2.65 11400 2.65 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260707 0 2.9 2.9 2.8 2.8 1400 2.8 down down correct
WW.US WW International Inc 20260707 0 16.18 16.47 15.41 15.78 58400 15.78 down down correct
WWD.US Woodward Inc 20260707 0 418.7 418.7 397.95 404.84 597100 404.84 down down correct
WYNN.US Wynn Resorts Limited 20260707 0 96.75 97.78 95.41 96.35 1099500 96.35 down down correct
XAIR.US Beyond Air Inc 20260707 0 0.447 0.45 0.422 0.439 5785 8.78 down down correct
XBIO.US Xenetic Biosciences Inc 20260707 0 2.964 2.964 2.84 2.89 13900 2.89 down down correct
XBIT.US XBiotech Inc 20260707 0 2.38 2.405 2.35 2.38 28994 2.38
XCAPX.US ACAP Strategic Fund 20260707 0 30.86 30.86 30.86 30.86 0 30.86
XCUR.US Exicure Inc 20260707 0 2.01 2.035 1.89 1.9 20900 1.9 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260707 0 23.58 23.58 23.58 23.58 0 23.58
XEL.US Xcel Energy Inc 20260707 0 81.44 82.7 80.58 80.67 4451700 80.67 down down correct
XELA.US Exela Technologies Inc 20260707 0 0.016 0.016 0.011 0.011 1400 0.011 down down correct
XELB.US Xcel Brands Inc 20260707 0 1.61 1.62 1.5046 1.54 54200 1.54 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260707 0 61.1 63.97 60.27 63.37 1442800 63.37 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260707 0 8.42 9.02 8.42 8.94 3494200 8.94 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260707 0 4.03 4.085 3.86 3.94 528200 3.94 down down correct
XGN.US Exagen Inc 20260707 0 4.39 4.85 4.23 4.8 286100 4.8 up up correct
XILSX.US Pioneer ILS Interval Fund 20260707 0 10.53 10.53 10.53 10.53 0 10.53
XLO.US Xilio Therapeutics Inc. Common Stock 20260707 0 9.39 9.4 9.16 9.31 193700 9.31 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260707 0 93.13 95.055 90.687 93.1 545300 93.1 down down correct
XNCR.US Xencor Inc 20260707 0 14.92 15.78 14.725 15.67 719118 15.67 up up correct
XNET.US Xunlei Limited 20260707 0 5.73 5.83 5.565 5.6 177300 5.6 down down correct
XOMA.US XOMA Corporation 20260707 0 43.85 44.01 43.58 43.89 144744 43.89 up up correct
XOMAO.US XOMA Corporation 20260707 0 24.95 24.97 24.95 24.9601 7592 24.9601 up up correct
XOMAP.US XOMA Corporation 20260707 0 24.95 24.97 24.95 24.97 4943 24.97 up up correct
XONE.US The ExOne Company 20260707 0 49.26 49.27 49.24 49.25 45800 49.25 down down correct
XOS.US Xos Inc 20260707 0 2.78 2.78 2.55 2.55 201500 2.55 down down correct
XP.US XP Inc 20260707 0 16.41 16.58 15.865 15.97 11099900 15.97 down down correct
XPEL.US XPEL Inc 20260707 0 50.1 50.275 49.2 50.04 175800 50.04 down down correct
XPER.US Xperi Holding Corporation 20260707 0 8.12 8.12 7.88 7.89 280000 7.89 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260707 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260707 0 12.44 12.44 12.04 12.19 4416800 12.19 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260707 0 2.08 2.11 2.04 2.04 14655 2.04 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260707 0 2.84 2.96 2.66 2.67 4490000 2.67 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260707 0 9.23 9.23 9.23 9.23 0 9.23
XSICX.US Voya Senior Income Fund Class 20260707 0 9.2 9.2 9.2 9.2 0 9.2
XSIIX.US ING Senior Incm Fd 20260707 0 9.19 9.19 9.19 9.19 0 9.19
XSIWX.US ING Senior Incm Fd 20260707 0 9.24 9.24 9.24 9.24 0 9.24
XSLCX.US Invesco Senior Loan Fund Class 20260707 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260707 0 3.05 3.05 2.75 2.98 26962 2.98 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260707 0 4.29 4.43 4.23 4.36 14800 4.36 up up correct
YI.US 111 Inc 20260707 0 3.9 4.3 3.47 4.08 35900 4.08 up up correct
YJ.US Yunji Inc 20260707 0 1.47 1.54 1.31 1.31 52100 1.31 down down correct
YORW.US The York Water Company 20260707 0 31 31.57 30.365 30.51 391997 30.51 down down correct
YQ.US 17 Education & Technology Group Inc 20260707 0 2.15 2.48 2.15 2.48 1200 2.48 up up correct
YTRA.US Yatra Online Inc 20260707 0 0.883 0.916 0.88 0.89 3900 0.89 up up correct
Z.US Zillow Group Inc 20260707 0 34.08 34.395 32.67 32.78 3177500 32.78 down down correct
ZBRA.US Zebra Technologies Corporation 20260707 0 268.73 270.49 260.7 264.65 528400 264.65 down down correct
ZCMD.US Zhongchao Inc 20260707 0 1.79 2.22 1.74 2.2 1833900 2.2 up up correct
ZD.US Ziff Davis Inc. 20260707 0 53.95 54.75 52.89 53.26 521300 53.26 down down correct
ZG.US Zillow Group Inc 20260707 0 33.82 34.12 32.62 32.69 1186400 32.69 down down correct
ZION.US Zions Bancorporation National Association 20260707 0 70.84 71.17 70.44 70.69 1258700 70.69 down up incorrect
ZIONP.US Zions Bancorporation National Association 20260707 0 18.45 18.45 18.4 18.4 1911 18.4 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260707 0 5.25 5.25 5.25 5.25 0 5.25
ZKIN.US ZK International Group Co. Ltd 20260707 0 1.39 1.55 1.31 1.345 5100 1.345 down down correct
ZLAB.US Zai Lab Limited 20260707 0 19.19 19.44 18.87 19.35 606100 19.35 up up correct
ZM.US Zoom Video Communications Inc 20260707 0 86.475 87.83 85.64 85.68 2472800 85.68 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260707 0 4.69 4.85 4.51 4.78 1092700 4.78 up up correct
ZS.US Zscaler Inc 20260707 0 152.74 155.36 147.42 149.5 2838700 149.5 down down correct
ZUMZ.US Zumiez Inc 20260707 0 17.77 18.05 17.5 17.55 177700 17.55 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260707 0 25.02 30.62 10 30.5 122795 30.5 up up correct

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