CollectAI

close-nasdaq_stocks

2026/07/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260708 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20260708 0 1 1.02 0.93 0.96 2600 0.96 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20260708 0 9.98 9.98 9.98 9.98 50000 9.98
AACIU.US Armada Acquisition Corp. I Unit 20260708 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260708 0 20.04 20.04 20.04 20.04 0 20.04
AAL.US American Airlines Group Inc 20260708 0 16.84 16.91 16.11 16.52 176655800 16.52 down down correct
AAME.US Atlantic American Corporation 20260708 0 1.73 1.73 1.66 1.7 6200 1.7 down down correct
AAOI.US Applied Optoelectronics Inc 20260708 0 113.02 118.1 110.5 114.44 6289000 114.44 up up correct
AAON.US AAON Inc 20260708 0 107.93 109.8 103.98 107.98 929400 107.98 up up correct
AAPL.US Apple Inc 20260708 0 311.91 314.82 307.05 313.39 41323500 313.39 up up correct
AATC.US Image Sensing Systems Inc 20260708 0 5.48 5.48 5.31 5.38 3300 5.38 down down correct
ABCB.US Ameris Bancorp 20260708 0 89.65 89.78 87.74 88.09 411700 88.09 down down correct
ABCL.US AbCellera Biologics Inc 20260708 0 7.392 7.7 7.04 7.1 9395300 7.1 down down correct
ABEO.US Abeona Therapeutics Inc 20260708 0 6.47 6.83 6.47 6.8 1793400 6.8 up up correct
ABNB.US Airbnb Inc 20260708 0 147.15 147.175 141.24 142.95 2969100 142.95 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260708 0 2.54 2.745 2.54 2.73 257800 2.73 up up correct
ABR.US PF 20260708 0 22.55 22.85 22.55 22.77 7397 22.3823 up down incorrect
ABSI.US Absci Corporation Common Stock 20260708 0 10.96 11.14 10.41 11.1 6599900 11.1 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20260708 0 5.08 5.24 5.0201 5.22 3068879 5.22 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260708 0 2.02 2.11 1.96 2.02 277800 2.02
ACAD.US ACADIA Pharmaceuticals Inc 20260708 0 26.15 26.29 25.59 26 1551900 26 down up incorrect
ACB.US Aurora Cannabis Inc 20260708 0 2.64 2.7 2.63 2.68 1365600 2.68 up up correct
ACET.US Adicet Bio Inc 20260708 0 8.53 9.31 8.53 9.25 136300 9.25 up up correct
ACGL.US Arch Capital Group Ltd 20260708 0 103.36 103.47 101.97 102.01 1320200 102.01 down down correct
ACGLN.US Arch Capital Group Ltd 20260708 0 16.02 16.15 15.84 15.86 21600 15.86 down down correct
ACGLO.US Arch Capital Group Ltd 20260708 0 19.111 19.111 18.92 18.92 21700 18.92 down down correct
ACHC.US Acadia Healthcare Company Inc 20260708 0 31.58 31.91 30.33 30.74 2009500 30.74 down down correct
ACHV.US Achieve Life Sciences Inc 20260708 0 6.44 6.54 6.02 6.21 2430300 6.21 down up incorrect
ACIU.US AC Immune SA 20260708 0 2.52 2.59 2.47 2.52 164076 2.52
ACIW.US ACI Worldwide Inc 20260708 0 55.21 56.12 54.6 55.88 1296300 55.88 up up correct
ACLS.US Axcelis Technologies Inc 20260708 0 129.82 135.98 129.1 135.43 569300 135.43 up up correct
ACMR.US ACM Research Inc 20260708 0 94.66 98.57 93.534 98.07 1068700 98.07 up up correct
ACNB.US ACNB Corporation 20260708 0 59.13 59.13 58 58.31 54656 58.31 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20260708 0 5.57 5.66 5.42 5.51 1214045 5.51 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260708 0 45.24 45.475 44.71 44.82 252900 44.82 down down correct
ACTG.US Acacia Research Corporation 20260708 0 4.45 4.57 4.42 4.46 154944 4.46 up up correct
ACVA.US ACV Auctions Inc 20260708 0 7.16 7.25 6.94 6.99 5755200 6.99 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260708 0 1.45 1.48 1.34 1.36 152651 1.36 down up incorrect
ADAG.US Adagene Inc 20260708 0 3.94 4.12 3.79 3.83 635500 3.83 down down correct
ADBE.US Adobe Inc 20260708 0 221.39 222.5 216.93 220.94 4508400 220.94 down down correct
ADC.US PA 20260708 0 17.08 17.14 17 17.09 23461 17.0013 up up correct
ADI.US Analog Devices Inc 20260708 0 374.25 389.78 374.25 385.4 2609500 385.4 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260708 0 2.87 2.94 2.8 2.87 21100 2.87
ADMA.US ADMA Biologics Inc 20260708 0 9.01 9.295 8.995 9.16 2284900 9.16 up up correct
ADP.US Automatic Data Processing Inc 20260708 0 245.19 245.19 240.76 241.37 1688700 241.37 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260708 0 5.0275 5.1425 4.9428 5.04 2513900 20.16 up up correct
ADSK.US Autodesk Inc 20260708 0 211.1 211.91 205.99 206.04 2050900 206.04 down down correct
ADTN.US ADTRAN Inc 20260708 0 12.48 13.01 12.45 12.87 1967900 12.87 up up correct
ADTX.US Aditxt Inc 20260708 0 0.0035 0.0038 0.003 0.0032 50584820 0.0032 down down correct
ADUS.US Addus HomeCare Corporation 20260708 0 105.31 106.76 104.5 106.32 287400 106.32 up up correct
ADV.US Advantage Solutions Inc 20260708 0 39.58 40.215 36.65 39.41 345200 39.41 down down correct
ADXN.US Addex Therapeutics Ltd 20260708 0 5.89 5.89 5.89 5.89 400 5.89
AEAEU.US AltEnergy Acquisition Corp. Unit 20260708 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260708 0 0.99 1.02 0.95 0.99 89600 0.99
AEHR.US Aehr Test Systems 20260708 0 65.38 68.47 63.32 67.89 1502300 67.89 up up correct
AEI.US Alset EHome International Inc 20260708 0 1.34 1.34 1.25 1.29 27757 1.29 down down correct
AEIS.US Advanced Energy Industries Inc 20260708 0 280.91 294.98 279.38 293.64 939400 293.64 up up correct
AEMD.US Aethlon Medical Inc 20260708 0 0.73 0.75 0.68 0.69 214300 0.69 down down correct
AEP.US American Electric Power Company Inc 20260708 0 137.64 138.23 135.54 135.9 3592600 135.9 down down correct
AEYE.US AudioEye Inc 20260708 0 7.24 7.37 7.03 7.22 77800 7.22 down down correct
AFBI.US Affinity Bancshares Inc 20260708 0 22.7 22.7 22.58 22.63 16300 22.63 down down correct
AFCG.US AFC Gamma Inc 20260708 0 2.95 2.96 2.885 2.96 88678 2.96 up up correct
AFIB.US Acutus Medical Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 569 0.0001
AFRM.US Affirm Holdings Inc 20260708 0 82.41 82.58 79.33 81.28 4626800 81.28 down down correct
AFYA.US Afya Limited 20260708 0 14.77 15 14.62 14.82 96700 14.82 up up correct
AGEN.US Agenus Inc 20260708 0 3.47 3.63 3.25 3.25 797500 3.25 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260708 0 43.47 44 42.52 42.76 1618500 42.76 down up incorrect
AGMH.US AGM Group Holdings Inc 20260708 0 1.08 1.095 1.042 1.07 20000 1.07 down down correct
AGNC.US AGNC Investment Corp 20260708 0 11.08 11.11 10.9 10.94 12852200 10.94 down down correct
AGNCM.US AGNC Investment Corp 20260708 0 24.94 24.95 24.73 24.82 32900 24.82 down down correct
AGNCN.US AGNC Investment Corp 20260708 0 25.42 25.52 25.4 25.45 43300 25.45 up up correct
AGNCO.US AGNC Investment Corp 20260708 0 25.32 25.39 25.3 25.34 26500 25.34 up up correct
AGNCP.US AGNC Investment Corp. 20260708 0 24.92 25.09 24.92 25.09 36201 25.09 up up correct
AGYS.US Agilysys Inc 20260708 0 111.61 111.61 105.92 106.29 307300 106.29 down down correct
AHCO.US AdaptHealth Corp 20260708 0 10.05 10.135 9.93 9.99 1315900 9.99 down down correct
AIHS.US Senmiao Technology Limited 20260708 0 1.38 1.5 1.35 1.43 16100 1.43 up up correct
AIP.US Arteris Inc. Common Stock 20260708 0 30.98 34.53 30.75 34.46 1094468 34.46 up up correct
AIRG.US Airgain Inc 20260708 0 5.89 6.01 5.785 5.8 48500 5.8 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260708 0 4.22 4.33 4.12 4.18 450100 4.18 down down correct
AIRT.US Air T Inc 20260708 0 27.97 27.98 27.48 27.48 1390 27.48 down down correct
AIRTP.US Air T Inc 20260708 0 19.75 19.75 19.595 19.75 800 19.75
AKAM.US Akamai Technologies Inc 20260708 0 113.78 127.35 113.78 126.57 7007900 126.57 up up correct
AKBA.US Akebia Therapeutics Inc 20260708 0 1.34 1.42 1.33 1.42 6593800 1.42 up up correct
AKTS.US Akoustis Technologies Inc 20260708 0 27 29.01 26.53 28.69 711800 28.69 up up correct
AKTX.US Akari Therapeutics Plc 20260708 0 14.81 15.25 13.41 14.21 64200 14.21 down down correct
ALCO.US Alico Inc 20260708 0 41.89 41.89 41.15 41.15 11526 41.15 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260708 0 2.22 2.24 2.065 2.13 3097500 2.13 down down correct
ALEC.US Alector Inc 20260708 0 1.9 1.94 1.805 1.83 643891 1.83 down down correct
ALF.US Alfi Inc 20260708 0 10.89 10.89 10.89 10.89 37 10.89
ALGM.US Allegro MicroSystems Inc 20260708 0 51.06 52.515 49.605 51.465 3470400 51.465 up up correct
ALGN.US Align Technology Inc 20260708 0 182.55 185.07 173.97 174.68 1018600 174.68 down up incorrect
ALGS.US Aligos Therapeutics Inc 20260708 0 5.92 6.93 5.88 6.73 404800 6.73 up down incorrect
ALGT.US Allegiant Travel Company 20260708 0 110 110.7 103.7 108.26 635700 108.26 down down correct
ALHC.US Alignment Healthcare Inc 20260708 0 23.93 24.36 19.5 20.03 15361400 20.03 down down correct
ALKS.US Alkermes plc 20260708 0 54.37 54.69 53.68 54.29 1706000 54.29 down down correct
ALKT.US Alkami Technology Inc 20260708 0 18.35 18.53 17.52 17.69 1790800 17.69 down down correct
ALLO.US Allogene Therapeutics Inc 20260708 0 2.11 2.15 2.03 2.12 12427650 2.12 up up correct
ALLT.US Allot Ltd 20260708 0 8.27 8.65 8.21 8.54 279727 8.54 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260708 0 318.5 325.37 316.78 323.5 897700 323.5 up up correct
ALOT.US AstroNova Inc 20260708 0 28.55 28.56 28.5 28.5 167300 28.5 down down correct
ALRM.US Alarm.com Holdings Inc 20260708 0 50.35 51.15 49.65 50.99 641400 50.99 up up correct
ALRS.US Alerus Financial Corporation 20260708 0 30.95 30.96 30.13 30.34 153962 30.34 down down correct
ALT.US Altimmune Inc 20260708 0 2.94 3.11 2.93 3.11 3520300 3.11 up up correct
ALTO.US Alto Ingredients Inc 20260708 0 5.705 6.001 5.69 5.83 2315383 5.83 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260708 0 2.36 2.405 2.275 2.33 1760444 2.33 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260708 0 1.09 1.17 1.09 1.15 73000 1.15 up up correct
AMAL.US Amalgamated Financial Corp 20260708 0 45.64 45.64 44.46 45.04 149400 45.04 down down correct
AMAT.US Applied Materials Inc 20260708 0 547.1 578.14 546.18 570.5 7535700 570.5 up up correct
AMBA.US Ambarella Inc 20260708 0 71.59 76.69 71.45 74.74 1746900 74.74 up up correct
AMCX.US AMC Networks Inc 20260708 0 9.97 10.24 9.96 10.07 300500 10.07 up up correct
AMD.US Advanced Micro Devices Inc 20260708 0 504.81 522.98 498.15 517.41 23768500 517.41 up up correct
AMGN.US Amgen Inc 20260708 0 366.19 371.42 363 367.99 1758800 367.99 up up correct
AMKR.US Amkor Technology Inc 20260708 0 64.52 67.68 63.57 66.91 4553200 66.91 up down incorrect
AMPG.US AmpliTech Group Inc 20260708 0 6.09 6.867 6.09 6.58 3095300 6.58 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260708 0 19.96 19.96 18.52 18.88 438664 18.88 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260708 0 8.85 9.019 8.675 8.81 2370600 8.81 down down correct
AMRN.US Amarin Corporation plc 20260708 0 15.49 15.49 14.75 15.17 104500 15.17 down down correct
AMSC.US American Superconductor Corporation 20260708 0 34.62 36.17 34.18 36 831100 36 up down incorrect
AMSF.US AMERISAFE Inc 20260708 0 35.51 35.74 35.09 35.35 289700 35.35 down down correct
AMST.US Amesite Inc 20260708 0 1.16 1.2 1.075 1.11 129500 1.11 down down correct
AMTB.US Amerant Bancorp Inc 20260708 0 25.49 25.55 24.7 25.01 266300 25.01 down down correct
AMTX.US Aemetis Inc 20260708 0 1.75 1.83 1.732 1.76 812400 1.76 up up correct
AMZN.US Amazon.com Inc 20260708 0 244.27 244.8 240.52 243.62 29653000 243.62 down down correct
ANAB.US AnaptysBio Inc 20260708 0 66.89 68.47 63.365 65.35 1164800 65.35 down down correct
ANDE.US The Andersons Inc 20260708 0 68.82 72.1 68.82 72.05 647800 72.05 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260708 0 0.336 0.336 0.336 0.336 100 0.336
ANGI.US Angi Inc 20260708 0 6.34 6.34 5.95 6.12 535000 6.12 down down correct
ANGO.US AngioDynamics Inc 20260708 0 13 13.01 12.65 12.81 287300 12.81 down down correct
ANIK.US Anika Therapeutics Inc 20260708 0 15.73 16.37 15.62 16.34 157040 16.34 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20260708 0 85.62 86.14 84.68 84.77 228500 84.77 down up incorrect
ANIX.US Anixa Biosciences Inc 20260708 0 2.96 3.16 2.92 3.11 184700 3.11 up up correct
ANNX.US Annexon Inc 20260708 0 6.35 6.51 5.835 5.96 7549000 5.96 down down correct
ANY.US Sphere 3D Corp 20260708 0 2.39 2.504 2.28 2.35 218900 2.35 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260708 0 34.73 37.56 34.59 37.37 767300 37.37 up down incorrect
AOUT.US American Outdoor Brands Inc 20260708 0 13.91 14.25 13.65 13.93 88487 13.93 up up correct
APA.US APA Corporation 20260708 0 34.92 35.22 34.19 35.06 7120500 34.815 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260708 0 11.0222 13.1591 10.1519 10.1519 2908 10.1519 down down correct
APEI.US American Public Education Inc 20260708 0 59.26 59.96 57.31 58.01 267628 58.01 down down correct
API.US Agora Inc 20260708 0 4.11 4.19 4.07 4.16 335698 4.16 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260708 0 3.353 3.353 3.353 3.353 0 3.353
APM.US Aptorum Group Limited 20260708 0 0.7778 0.7875 0.77 0.78 1528 7.8 up up correct
APOG.US Apogee Enterprises Inc 20260708 0 38.55 38.58 37.67 38.4 283700 38.1342 down down correct
APP.US AppLovin Corporation 20260708 0 524.7 527.2 507 522.18 4826900 522.18 down down correct
APPF.US AppFolio Inc 20260708 0 175.49 177.5 174.87 176.48 326000 176.48 up up correct
APPN.US Appian Corporation 20260708 0 24.17 24.41 23.89 24.27 479000 24.27 up up correct
APPS.US Digital Turbine Inc 20260708 0 10.02 10.52 9.85 10.5 4224600 10.5 up up correct
APRE.US Aprea Therapeutics Inc 20260708 0 0.769 0.79 0.74 0.742 35600 0.742 down down correct
APVO.US Aptevo Therapeutics Inc 20260708 0 4.525 4.79 4.4 4.5 1200100 4.5 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260708 0 1.53 1.6 1.52 1.55 8722 1.55 up up correct
APYX.US Apyx Medical Corporation 20260708 0 4.13 4.24 4.13 4.21 40600 4.21 up up correct
AQB.US AquaBounty Technologies Inc 20260708 0 1.05 1.05 0.901 0.94 374500 0.94 down down correct
AQMS.US Aqua Metals Inc 20260708 0 2.77 2.8 2.64 2.74 79400 2.74 down down correct
AQST.US Aquestive Therapeutics Inc 20260708 0 4.26 4.34 4.235 4.31 1217000 4.31 up up correct
ARAY.US Accuray Incorporated 20260708 0 0.25 0.26 0.24 0.25 863700 0.25
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260708 0 0.7061 0.7258 0.6932 0.7111 386171 0.7111 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260708 0 0.0738 0.0738 0.0738 0.0738 0 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260708 0 3.21 3.39 3.205 3.31 19600 3.31 up up correct
ARCB.US ArcBest Corporation 20260708 0 144.36 148.63 142.13 145.87 314000 145.87 up down incorrect
ARCC.US Ares Capital Corporation 20260708 0 18.44 18.5 18.25 18.38 4905500 18.38 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260708 0 7.46 7.6 7.06 7.3 526900 7.3 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260708 0 5.36 5.44 5.26 5.43 3565500 5.43 up up correct
AREC.US American Resources Corporation 20260708 0 1.87 1.93 1.795 1.83 2034400 1.83 down down correct
ARGX.US argenx SE 20260708 0 914.15 920.3 906.228 915.3 245400 915.3 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260708 0 7.97 8.1 7.555 7.72 1241500 7.72 down down correct
ARKO.US Arko Corp 20260708 0 7.82 8.14 7.74 8.09 605100 8.09 up up correct
ARKR.US Ark Restaurants Corp 20260708 0 5.58 5.98 5.58 5.98 700 5.98 up up correct
ARLP.US Alliance Resource Partners L.P 20260708 0 23.91 24.5 23.91 24.4 346800 24.4 up up correct
AROW.US Arrow Financial Corporation 20260708 0 40.54 40.58 39.8 39.89 91169 39.89 down down correct
ARQQ.US Arqit Quantum Inc 20260708 0 19.23 21.48 19.19 20.05 612900 20.05 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260708 0 0.0488 0.0596 0.0445 0.0527 31447 0.0527 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260708 0 27.37 28.55 27.28 28.5 1804100 28.5 up up correct
ARRY.US Array Technologies Inc 20260708 0 6.49 6.607 6.19 6.34 6295800 6.34 down down correct
ARTL.US Artelo Biosciences Inc 20260708 0 1 1.04 0.9611 0.9963 158915 0.9963 down down correct
ARTNA.US Artesian Resources Corporation 20260708 0 34.02 34.185 33.5001 34.05 38201 34.05 up down incorrect
ARTW.US Art's 20260708 0 2.56 2.5908 2.47 2.48 13078 2.48 down up incorrect
ARVN.US Arvinas Inc 20260708 0 8.45 8.7 8.4 8.56 631100 8.56 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260708 0 85.87 86.863 84.19 85.74 1660400 85.74 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260708 0 20.7 20.7 20.7 20.7 0 20.7
ASLE.US AerSale Corporation 20260708 0 6.03 6.14 5.94 6.07 685700 6.07 up up correct
ASMB.US Assembly Biosciences Inc 20260708 0 28.3 29.2 27.9 28.73 136000 28.73 up up correct
ASML.US ASML Holding N.V 20260708 0 1733.68 1780.66 1729.38 1768.65 1424503 1768.65 up up correct
ASO.US Academy Sports and Outdoors Inc 20260708 0 44.96 45.27 43.72 44.46 1563167 44.46 down down correct
ASPC.US Alpha Capital Acquisition Company 20260708 0 10.777 10.777 10.62 10.62 1200 10.62 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260708 0 10.82 10.82 10.82 10.82 293 10.82
ASPS.US Altisource Portfolio Solutions S.A 20260708 0 7.119 7.235 7.05 7.05 13320 7.05 down down correct
ASPU.US Aspen Group Inc 20260708 0 0.2664 0.275 0.2664 0.275 7010 0.275 up up correct
ASRV.US AmeriServ Financial Inc 20260708 0 3.8 3.81 3.76 3.8 6880 3.8
ASTC.US Astrotech Corporation 20260708 0 9.27 9.49 8.75 9.11 69065 9.11 down down correct
ASTE.US Astec Industries Inc 20260708 0 55.59 55.93 54.26 55.12 226200 55.12 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260708 0 3.75 3.79 3.695 3.75 832126 3.75
ASTLW.US Algoma Steel Group Inc. Warrant 20260708 0 0.028 0.0351 0.0121 0.025 284726 0.025 down down correct
ASTS.US AST SpaceMobile Inc 20260708 0 73.76 77.97 73.2 74.95 9520300 74.95 up up correct
ASUR.US Asure Software Inc 20260708 0 8.34 8.41 8 8.26 101800 8.26 down down correct
ASYS.US Amtech Systems Inc 20260708 0 17.52 18.16 16.9 17.69 437700 17.69 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260708 0 5.11 5.4 5.01 5.17 10126400 5.17 up up correct
ATCX.US Atlas Technical Consultants Inc 20260708 0 3.63 3.69 3.5 3.52 6500 3.52 down down correct
ATEC.US Alphatec Holdings Inc 20260708 0 9.14 9.36 8.86 9.21 3319000 9.21 up up correct
ATER.US Aterian Inc 20260708 0 1.27 1.33 1.2 1.24 241100 1.24 down down correct
ATEX.US Anterix Inc 20260708 0 99.99 105.16 99.13 104.92 363058 104.92 up up correct
ATHE.US Alterity Therapeutics Limited 20260708 0 5.62 5.7 5.33 5.58 6500 5.58 down down correct
ATLC.US Atlanticus Holdings Corporation 20260708 0 98.41 98.41 90.59 93.45 163300 93.45 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260708 0 25.29 25.36 25.29 25.36 6500 24.9776 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260708 0 24.24 24.429 24.2 24.32 8200 24.32 up up correct
ATLO.US Ames National Corporation 20260708 0 28.93 29.14 28.64 28.84 49900 28.84 down down correct
ATMH.US All Things Mobile Analytic Inc 20260708 0 0.0569 0.0569 0.0569 0.0569 0 0.0569
ATNI.US ATN International Inc 20260708 0 24.37 25.3 24.24 24.71 74800 24.71 up up correct
ATOM.US Atomera Incorporated 20260708 0 6.66 6.94 6.47 6.82 673600 6.82 up up correct
ATOS.US Atossa Therapeutics Inc 20260708 0 2.51 2.539 2.38 2.45 127999 2.45 down down correct
ATRA.US Atara Biotherapeutics Inc 20260708 0 10.04 10.375 9.5 9.65 206800 9.65 down down correct
ATRC.US AtriCure Inc 20260708 0 32.64 34.07 32.01 33.66 801400 33.66 up up correct
ATRO.US Astronics Corporation 20260708 0 69.89 71.99 69.45 71.17 751300 71.17 up up correct
ATXI.US Avenue Therapeutics Inc 20260708 0 0.3877 0.3877 0.33 0.33 913 0.33 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260708 0 41.37 41.37 40.38 40.68 1313600 40.68 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260708 0 25.6 25.94 25.2 25.94 2400 25.94 up up correct
AUDC.US AudioCodes Ltd 20260708 0 9.45 9.66 9.43 9.61 101600 9.61 up up correct
AUID.US Ipsidy Inc. Common Stock 20260708 0 1.13 1.26 1.13 1.18 260466 1.18 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260708 0 16.08 16.56 15.91 16.23 1991900 16.23 up up correct
AUR.US Aurora Innovation Inc 20260708 0 6.21 6.34 6.08 6.15 21795800 6.15 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260708 0 7.03 7.37 6.95 7.25 1210985 7.25 up up correct
AUROW.US Aurora Innovation Inc 20260708 0 0.2815 0.3014 0.22 0.259 6935 0.259 down down correct
AUTL.US Autolus Therapeutics plc 20260708 0 1.6 1.745 1.6 1.7 1673442 1.7 up up correct
AUUD.US Auddia Inc 20260708 0 1.26 1.35 1.181 1.31 604300 1.31 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260708 0 9.47 9.74 9.37 9.59 3015200 9.59 up up correct
AVAV.US AeroVironment Inc 20260708 0 165.67 168.89 157.01 157.78 2378300 157.78 down down correct
AVGO.US Broadcom Inc 20260708 0 377.52 395.09 376.89 388.69 31624100 388.69 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260708 0 4.83 4.94 4.72 4.81 557700 4.81 down down correct
AVNW.US Aviat Networks Inc 20260708 0 20.4 21.48 19.88 20.66 103100 20.66 up up correct
AVO.US Mission Produce Inc 20260708 0 13.5 13.57 13.2785 13.5 1965835 13.5
AVPT.US Avepoint Inc 20260708 0 12.246 12.53 12.14 12.48 2537800 12.48 up up correct
AVT.US Avnet Inc 20260708 0 81.14 83.41 81.14 83.24 831800 83.24 up up correct
AVTX.US Avalo Therapeutics Inc 20260708 0 18.97 19.84 18.36 19.21 1296600 19.21 up up correct
AVXL.US Anavex Life Sciences Corp 20260708 0 2.67 2.79 2.655 2.7 776500 2.7 up up correct
AWRE.US Aware Inc 20260708 0 1.41 1.46 1.33 1.34 22300 1.34 down down correct
AXGN.US AxoGen Inc 20260708 0 43.98 44.08 42.22 42.75 1052200 42.75 down down correct
AXON.US Axon Enterprise Inc 20260708 0 630 630.99 595.14 599.8 1171100 599.8 down down correct
AXSM.US Axsome Therapeutics Inc 20260708 0 249.36 252.535 245.4 245.57 769400 245.57 down down correct
AXTI.US AXT Inc 20260708 0 58.77 64.4 56.8 60.12 7390000 60.12 up up correct
AYTU.US Aytu Biopharma Inc 20260708 0 2.19 2.22 2.16 2.18 40200 2.18 down up incorrect
AZN.US AstraZeneca PLC 20260708 0 189.95 191.48 188.67 189.28 1967800 189.28 down down correct
BAC.US PQ 20260708 0 17.06 17.06 16.91 16.96 76401 16.96 down down correct
BAND.US Bandwidth Inc 20260708 0 66.32 71.59 62.645 70.49 2258322 70.49 up up correct
BANF.US BancFirst Corporation 20260708 0 113.55 113.7 112.01 112.37 194400 112.37 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260708 0 26.29 26.29 26.29 26.29 0 26.29
BANR.US Banner Corporation 20260708 0 67.22 67.22 65.93 66.32 218900 66.32 down down correct
BANX.US StoneCastle Financial Corp 20260708 0 19.81 20 19.7 19.97 32200 19.8188 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260708 0 2.675 2.75 2.61 2.715 16200 2.715 up up correct
BATRA.US The Liberty Braves Group 20260708 0 57 57.47 56.54 56.82 54900 56.82 down down correct
BATRK.US The Liberty Braves Group 20260708 0 52.69 53.18 51.73 51.75 419900 51.75 down down correct
BBBY.US Bed Bath & Beyond Inc 20260708 0 5.55 5.55 5.18 5.37 1823500 5.37 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260708 0 11.12 11.21 10.86 11.02 188300 11.02 down down correct
BBGI.US Beasley Broadcast Group Inc 20260708 0 24.58 24.9 22.93 23.13 18500 23.13 down down correct
BBIG.US Vinco Ventures Inc 20260708 0 0.0051 0.0065 0.0051 0.0051 1517 0.0051
BBIO.US BridgeBio Pharma Inc 20260708 0 77.11 78.46 76.01 78.33 2060900 78.33 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260708 0 1.35 1.35 1.25 1.34 362000 1.34 down down correct
BBSI.US Barrett Business Services Inc 20260708 0 37.78 37.78 37.27 37.39 123754 37.39 down down correct
BCAB.US BioAtla Inc 20260708 0 4.1 4.18 3.53 3.59 76615 3.59 down down correct
BCBP.US BCB Bancorp Inc 20260708 0 10.17 10.17 9.73 9.77 179800 9.77 down down correct
BCDA.US BioCardia Inc 20260708 0 0.99 1.03 0.9 0.97 1063200 0.97 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260708 0 1.2 1.22 1.08 1.14 36900 1.14 down down correct
BCML.US BayCom Corp 20260708 0 33.15 33.61 32.88 33.03 47000 33.03 down down correct
BCOR.US Blucora Inc 20260708 0 22.13 22.493 22.13 22.493 500 22.493 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260708 0 17.72 17.72 17.61 17.62 4271 17.62 down up incorrect
BCPC.US Balchem Corporation 20260708 0 168.14 168.74 166 166.01 285500 166.01 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260708 0 10.95 11.19 10.51 11.11 7429400 11.11 up up correct
BCTX.US BriaCell Therapeutics Corp 20260708 0 3.51 3.82 3.43 3.7 342200 3.7 up up correct
BCYC.US Bicycle Therapeutics plc 20260708 0 4.34 4.375 4.18 4.28 337100 4.28 down down correct
BDSX.US Biodesix Inc 20260708 0 20.14 20.58 18.91 20.15 108400 20.15 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20260708 0 2.04 2.1 1.895 1.9 1759700 1.9 down down correct
BEAM.US Beam Therapeutics Inc 20260708 0 36.434 37.435 35 36.88 3931100 36.88 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260708 0 0.659 0.659 0.6 0.626 435500 0.626 down down correct
BEATW.US Heartbeam Inc. Warrant 20260708 0 0.0202 0.0202 0.0202 0.0202 1110 0.0202
BEEM.US Beam Global 20260708 0 1.18 1.22 1.155 1.21 504400 1.21 up up correct
BELFA.US Bel Fuse Inc 20260708 0 214.54 220.76 212.27 220.76 37200 220.7036 up up correct
BELFB.US Bel Fuse Inc 20260708 0 251.48 259.89 249.54 258.67 205700 258.6052 up up correct
BFC.US Bank First Corporation 20260708 0 149.57 150.55 144.45 145.17 138300 145.17 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260708 0 1.16 1.166 1.05 1.14 598900 1.14 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260708 0 0.022 0.0336 0.022 0.027 11245 0.027 up up correct
BFST.US Business First Bancshares Inc 20260708 0 30.23 30.23 29.5 29.64 209500 29.64 down down correct
BHF.US Brighthouse Financial Inc 20260708 0 65.32 65.48 65.07 65.4 460400 65.4 up up correct
BHFAL.US Brighthouse Financial Inc 20260708 0 15.61 15.96 15.6 15.94 18700 15.94 up up correct
BHFAM.US Brighthouse Financial Inc 20260708 0 10.6 10.62 10.4 10.6 31100 10.6
BHFAN.US Brighthouse Financial Inc 20260708 0 12.072 12.08 11.91 12.05 29300 12.05 down down correct
BHFAO.US Brighthouse Financial Inc 20260708 0 15.27 15.27 15.05 15.15 22400 15.15 down down correct
BHFAP.US Brighthouse Financial Inc 20260708 0 14.84 14.86 14.7 14.75 25500 14.75 down down correct
BIDU.US Baidu Inc 20260708 0 117.76 119.83 116.43 117.62 3233300 117.62 down down correct
BIIB.US Biogen Inc 20260708 0 204.86 206.75 198.93 200.36 1947700 200.36 down up incorrect
BILI.US Bilibili Inc 20260708 0 18.15 18.33 17.94 18.03 2320000 18.03 down up incorrect
BIMI.US BIMI International Medical Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 588 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260708 0 0.32 0.35 0.32 0.33 239800 0.33 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260708 0 3.43 3.49 3.33 3.47 247702 3.47 up up correct
BIVI.US BioVie Inc 20260708 0 2.17 2.2368 2.1 2.18 58473 2.18 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260708 0 1.48 1.48 1.2 1.34 2826200 1.34 down down correct
BJRI.US BJ's Restaurants Inc 20260708 0 59.61 59.65 58.07 59.37 266400 59.37 down down correct
BKNG.US Booking Holdings Inc 20260708 0 179.39 179.88 172.75 174.29 5003400 174.29 down down correct
BKR.US Baker Hughes Company 20260708 0 55.85 57.67 55.14 57.58 16775600 57.58 up up correct
BKSC.US Bank of South Carolina Corporation 20260708 0 16.7741 16.7741 16.67 16.67 756 16.67 down down correct
BKYI.US BIO 20260708 0 4.5 5.76 4.5 5.31 71300 5.31 up up correct
BL.US BlackLine Inc 20260708 0 28.74 28.74 28.09 28.55 1027500 28.55 down down correct
BLBD.US Blue Bird Corporation 20260708 0 79.6 79.68 76.267 78.07 336700 78.07 down down correct
BLDP.US Ballard Power Systems Inc 20260708 0 3.18 3.27 3.15 3.23 5843800 3.23 up up correct
BLFS.US BioLife Solutions Inc 20260708 0 27.5 27.59 26.98 27.19 465000 27.19 down up incorrect
BLIN.US Bridgeline Digital Inc 20260708 0 1.26 1.3 1.2 1.25 135180 1.25 down down correct
BLKB.US Blackbaud Inc 20260708 0 29.82 30.23 28.56 28.63 610900 28.63 down down correct
BLMN.US Bloomin' Brands Inc 20260708 0 7.89 7.91 7.66 7.77 1608600 7.77 down down correct
BLNK.US Blink Charging Co 20260708 0 0.5872 0.5899 0.5621 0.5782 1245985 0.5782 down down correct
BLRX.US BioLineRx Ltd 20260708 0 2.79 3.05 2.75 3.01 222000 3.01 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260708 0 15.96 16.45 15.5501 16.42 1681439 16.42 up up correct
BMBL.US Bumble Inc 20260708 0 3.1 3.101 2.96 3 1986176 3 down down correct
BMEA.US Biomea Fusion Inc 20260708 0 1.4 1.42 1.28 1.3 1734050 1.3 down down correct
BMRA.US Biomerica Inc 20260708 0 1.68 1.68 1.65 1.66 6100 1.66 down down correct
BMRC.US Bank of Marin Bancorp 20260708 0 28.39 28.65 27.82 28.05 170000 28.05 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260708 0 59.88 60.67 59.63 59.75 1545600 59.75 down down correct
BNGO.US Bionano Genomics Inc 20260708 0 1.15 1.16 1.13 1.13 76100 1.13 down down correct
BNR.US Burning Rock Biotech Limited 20260708 0 11.15 12.19 10.887 11.75 39900 11.75 up up correct
BNTC.US Benitec Biopharma Inc 20260708 0 13.4 13.64 12.95 13.48 79000 13.48 up up correct
BNTX.US BioNTech SE 20260708 0 93.03 93.883 92.26 93.53 686500 93.53 up up correct
BOKF.US BOK Financial Corporation 20260708 0 140.04 140.05 134.84 135.38 309100 135.38 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260708 0 3.96 4.09 3.96 4.04 4962 4.04 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260708 0 1.21 1.22 1.16 1.19 3600 1.19 down down correct
BOOM.US DMC Global Inc 20260708 0 6.29 6.4 6.18 6.25 142000 6.25 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260708 0 4.3 4.36 4.23 4.3 18700 4.3
BOTJ.US Bank of the James Financial Group Inc 20260708 0 25.37 25.74 24.98 25.21 19700 25.21 down down correct
BOXL.US Boxlight Corporation 20260708 0 4.58 4.65 4.42 4.65 13096 4.65 up up correct
BPOP.US Popular Inc 20260708 0 167.81 167.81 163.65 166.27 628100 166.27 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260708 0 25.2884 25.35 25.155 25.155 10476 25.0276 down down correct
BPRN.US The Bank of Princeton 20260708 0 37.9 37.9 37.13 37.13 8300 37.13 down down correct
BPTH.US Bio 20260708 0 0.04 0.04 0.04 0.04 1100 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260708 0 15.83 15.9 15.75 15.82 36500 15.82 down down correct
BPYPN.US Brookfield Property Partners L.P 20260708 0 13.75 14.05 13.68 14.02 51400 14.02 up up correct
BPYPO.US Brookfield Property Partners L.P 20260708 0 15 15 14.86 14.985 19200 14.985 down down correct
BPYPP.US Brookfield Property Partners L.P 20260708 0 15.285 15.47 15.285 15.36 7100 15.36 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260708 0 1.84 1.87 1.78 1.83 22277 1.83 down down correct
BRID.US Bridgford Foods Corporation 20260708 0 6.44 6.55 6.44 6.48 5400 6.48 up up correct
BRKL.US Brookline Bancorp Inc 20260708 0 23.8443 23.8443 23.8443 23.8443 37 23.8443
BRKR.US Bruker Corporation 20260708 0 57.83 57.93 55.93 57.21 1652100 57.21 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260708 0 1.13 1.135 1.105 1.12 18400 1.12 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260708 0 0.36 0.37 0.34 0.3454 481853 0.3454 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260708 0 23.804 24.41 23.553 23.8 4605800 23.8 down down correct
BSBK.US Bogota Financial Corp 20260708 0 9.065 9.065 9.03 9.03 10574 9.03 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260708 0 19.23 20.5 18.76 20.07 82227 20.07 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260708 0 0.001 0.001 0.001 0.001 1722000 0.001
BSRR.US Sierra Bancorp 20260708 0 40.46 40.66 39.72 40.09 54000 40.09 down down correct
BSVN.US Bank7 Corp 20260708 0 51.48 51.55 49.59 49.67 32000 49.67 down down correct
BSY.US Bentley Systems Incorporated 20260708 0 32.09 32.09 31.49 31.65 2308700 31.65 down down correct
BTAI.US BioXcel Therapeutics Inc 20260708 0 1.05 1.05 0.795 0.802 5211400 0.802 down down correct
BTBD.US BT Brands Inc. Common Stock 20260708 0 1.05 1.09 1.04 1.04 16849 1.04 down down correct
BTBDW.US BT Brands Inc. Warrant 20260708 0 0.0598 0.0598 0.0597 0.0597 206 0.0597 down down correct
BTBT.US Bit Digital Inc 20260708 0 1.58 1.69 1.57 1.67 25832200 1.67 up up correct
BTCS.US BTCS Inc. Common Stock 20260708 0 1.07 1.09 1.03 1.08 386200 1.08 up up correct
BTCY.US Biotricity Inc. Common Stock 20260708 0 0.1172 0.1398 0.1172 0.1354 14829 0.1354 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260708 0 8.43 8.55 8.295 8.41 650800 8.3577 down down correct
BUSE.US First Busey Corporation 20260708 0 28.292 29.16 28.292 28.67 1110978 28.4178 up up correct
BVS.US Bioventus Inc 20260708 0 11.3 12.23 11.15 12.11 861500 12.11 up up correct
BWAY.US BrainsWay Ltd 20260708 0 14.95 15.31 14.845 14.96 75700 14.96 up up correct
BWB.US Bridgewater Bancshares Inc 20260708 0 21.17 21.2 20.79 21.08 116800 21.08 down down correct
BWEN.US Broadwind Inc 20260708 0 4.02 4.47 3.9403 4.34 429828 4.34 up up correct
BWFG.US Bankwell Financial Group Inc 20260708 0 56.83 57.39 56.09 56.38 126171 56.38 down down correct
BWMN.US Bowman Consulting Group Ltd 20260708 0 28.11 28.48 27.63 28.11 89313 28.11
BWMX.US Betterware de Mexico S.A.B. de C.V 20260708 0 18.22 18.31 17.8 18.03 37300 18.03 down down correct
BYFC.US Broadway Financial Corporation 20260708 0 9.6 9.6 9.6 9.6 300 9.6
BYND.US Beyond Meat Inc 20260708 0 0.7 0.705 0.668 0.68 36279500 0.68 down down correct
BYRN.US Byrna Technologies Inc 20260708 0 6.06 6.2 5.87 5.94 466800 5.94 down up incorrect
BYSI.US BeyondSpring Inc 20260708 0 1.644 1.715 1.61 1.67 24800 1.67 up down incorrect
BZ.US Kanzhun Ltd ADR 20260708 0 14.2 14.47 14.055 14.29 3431500 14.29 up up correct
BZUN.US Baozun Inc 20260708 0 2.82 2.88 2.76 2.83 586800 2.83 up up correct
CAAS.US China Automotive Systems Inc 20260708 0 4.4 4.45 4.31 4.45 34700 4.45 up up correct
CABA.US Cabaletta Bio Inc 20260708 0 3.05 3.235 2.98 3.13 7877200 3.13 up up correct
CAC.US Camden National Corporation 20260708 0 53.81 53.87 52.75 52.88 82400 52.4675 down up incorrect
CACC.US Credit Acceptance Corporation 20260708 0 646.58 646.58 618.58 628.96 121900 628.96 down down correct
CADCX.US CADCX 20260708 0 23.64 23.64 23.64 23.64 0 23.64
CADEX.US CADEX 20260708 0 23.73 23.73 23.73 23.73 0 23.73
CADFX.US CION Ares Diversified Credit Fund W 20260708 0 23.98 23.98 23.98 23.98 0 23.98
CADL.US Candel Therapeutics Inc. Common Stock 20260708 0 9.63 9.95 9.49 9.88 1945023 9.88 up up correct
CADSX.US CADSX 20260708 0 23.84 23.84 23.84 23.84 0 23.84
CADUX.US CADUX 20260708 0 23.95 23.95 23.95 23.95 0 23.95
CADWX.US CADWX 20260708 0 23.79 23.79 23.79 23.79 0 23.79
CAKE.US The Cheesecake Factory Incorporated 20260708 0 77.1 77.8 75.59 76.63 1467700 76.63 down down correct
CALA.US Calithera Biosciences Inc 20260708 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260708 0 85.87 86.3 84.75 85.08 672700 85.08 down down correct
CAMP.US CalAmp Corp 20260708 0 4.425 4.49 4.16 4.19 166600 4.19 down down correct
CAMT.US Camtek Ltd 20260708 0 132.86 140.66 132.27 140.05 781300 140.05 up up correct
CAN.US Canaan Inc 20260708 0 0.27 0.348 0.265 0.336 51120000 0.336 up up correct
CAPR.US Capricor Therapeutics Inc 20260708 0 22.26 23.03 21.41 22.25 1456700 22.25 down down correct
CAR.US Avis Budget Group Inc 20260708 0 154.14 156.2 150 153.18 408000 153.18 down down correct
CARE.US Carter Bankshares Inc 20260708 0 32.32 32.45 31.29 31.58 379600 31.58 down down correct
CARG.US CarGurus Inc 20260708 0 34.95 34.95 33.8 34.19 1122600 34.19 down down correct
CARV.US Carver Bancorp Inc 20260708 0 1.4 1.5 1.34 1.5 947 1.5 up up correct
CASH.US Meta Financial Group Inc 20260708 0 89.68 90.44 88.22 88.29 198400 88.29 down down correct
CASS.US Cass Information Systems Inc 20260708 0 52.56 52.56 51.18 51.24 65000 51.24 down up incorrect
CASY.US Casey's General Stores Inc 20260708 0 810.01 844.48 804.54 843.1 777600 843.1 up up correct
CATY.US Cathay General Bancorp 20260708 0 61.5 61.6 59.87 60.3 596200 60.3 down down correct
CBAN.US Colony Bankcorp Inc 20260708 0 20.09 20.26 19.66 19.79 241400 19.79 down down correct
CBAT.US CBAK Energy Technology Inc 20260708 0 0.49 0.5 0.48 0.5 114900 0.5 up up correct
CBFV.US CB Financial Services Inc 20260708 0 37.908 38.06 37.908 38.06 3700 38.06 up down incorrect
CBIO.US Catalyst Biosciences Inc 20260708 0 16.97 17.49 16.5 16.81 177200 16.81 down up incorrect
CBNK.US Capital Bancorp Inc 20260708 0 34.87 35.12 34.27 34.5 51800 34.5 down down correct
CBOE.US Cboe Global Markets Inc 20260708 0 257.16 271.36 254.61 264.98 1545200 264.98 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260708 0 49.04 49.04 47.07 48.58 1209700 48.3421 down down correct
CBSH.US Commerce Bancshares Inc 20260708 0 58.7 58.7 57.04 57.59 2273500 57.59 down down correct
CCAP.US Crescent Capital BDC Inc 20260708 0 11.02 11.19 10.95 11.05 184503 11.05 up up correct
CCB.US Coastal Financial Corporation 20260708 0 77.32 77.32 75.9 76.42 82668 76.42 down down correct
CCBG.US Capital City Bank Group Inc 20260708 0 48.84 48.84 47.63 48.12 90136 48.12 down down correct
CCCC.US C4 Therapeutics Inc 20260708 0 4.27 4.37 3.725 4.19 6712600 4.19 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260708 0 25.4 25.4 25.11 25.205 77800 25.0139 down down correct
CCEL.US Cryo 20260708 0 3.52 3.65 3.43 3.43 4200 3.43 down down correct
CCEP.US Coca 20260708 0 107.06 107.29 105.31 105.43 1634300 105.43 down down correct
CCLFX.US CCLFX 20260708 0 10.25 10.25 10.25 10.25 0 10.25
CCNE.US CNB Financial Corporation 20260708 0 33.38 33.71 32.73 32.97 209300 32.97 down down correct
CCNEP.US CNB Financial Corporation 20260708 0 24.9 25.003 24.9 24.997 1400 24.997 up up correct
CCOI.US Cogent Communications Holdings Inc 20260708 0 11.48 12.69 11.43 12.36 1276000 12.36 up up correct
CCRN.US Cross Country Healthcare Inc 20260708 0 13.22 13.23 13.2 13.2 409500 13.2 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260708 0 36.26 36.96 35.915 36.34 120900 36.34 up up correct
CCXI.US ChemoCentryx Inc 20260708 0 15.51 16.69 15.16 15.26 3884600 15.26 down down correct
CD.US Chindata Group Holdings Limited 20260708 0 4.26 4.57 3.6 3.69 280100 3.69 down down correct
CDLX.US Cardlytics Inc 20260708 0 4.21 4.265 3.95 4.01 127700 4.01 down down correct
CDNA.US CareDx Inc 20260708 0 27.92 28.68 27.32 27.55 1642100 27.55 down down correct
CDNS.US Cadence Design Systems Inc 20260708 0 367.34 374.45 366.12 374.06 1430100 374.06 up up correct
CDW.US CDW Corporation 20260708 0 137.79 139.71 136.59 137.72 1745300 137.72 down down correct
CDXS.US Codexis Inc 20260708 0 2.58 2.65 2.51 2.6 536300 2.6 up up correct
CDZI.US Cadiz Inc 20260708 0 4.05 4.1573 4.01 4.07 332605 4.07 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260708 0 22.05 22.1 22 22.05 7000 22.05
CEDAX.US CEDAX 20260708 0 21.63 21.63 21.63 21.63 0 21.63
CEDIX.US Destra International & Event 20260708 0 21.66 21.66 21.66 21.66 0 21.66
CEDTX.US CEDTX 20260708 0 21.49 21.49 21.49 21.49 0 21.49
CELC.US Celcuity Inc 20260708 0 113.98 116.41 108.418 108.9 1516700 108.9 down down correct
CELH.US Celsius Holdings Inc 20260708 0 31.52 31.63 30.38 30.6 5580700 30.6 down down correct
CELU.US Celularity Inc 20260708 0 0.74 0.7699 0.7144 0.7295 15560 0.7295 down down correct
CELUW.US Celularity Inc 20260708 0 0.0015 0.0045 0.0014 0.0021 108919 0.0021 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260708 0 0.0241 0.025 0.024 0.025 3381 0.025 up up correct
CENT.US Central Garden & Pet Company 20260708 0 42.88 43.7 42.17 42.39 66667 42.39 down down correct
CENTA.US Central Garden & Pet Company 20260708 0 37.4 37.61 36.86 37.02 246500 37.02 down down correct
CENX.US Century Aluminum Company 20260708 0 43.96 45.72 43.26 44.73 1513100 44.73 up up correct
CERS.US Cerus Corporation 20260708 0 3.15 3.16 3.07 3.14 2120300 3.14 down down correct
CERT.US Certara Inc 20260708 0 7.022 7.13 6.52 6.54 4616200 6.54 down down correct
CETX.US Cemtrex Inc 20260708 0 2.71 2.81 2.38 2.75 220959 2.75 up up correct
CEVA.US CEVA Inc 20260708 0 42.19 44.66 42.16 44.56 545200 44.56 up down incorrect
CFBK.US CF Bankshares Inc 20260708 0 31.62 32.04 31 31.09 81100 31.0018 down up incorrect
CFFI.US C&F Financial Corporation 20260708 0 80.5 80.8 78.66 78.66 7542 78.66 down down correct
CFFN.US Capitol Federal Financial Inc 20260708 0 8.35 8.46 8.19 8.21 787300 8.21 down down correct
CG.US The Carlyle Group Inc 20260708 0 43.33 43.63 42.5 43.07 2266400 43.07 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260708 0 16.38 16.47 16.32 16.46 15900 16.46 up up correct
CGBD.US TCG BDC Inc 20260708 0 10.39 10.46 10.27 10.4 615500 10.4 up up correct
CGC.US Canopy Growth Corporation 20260708 0 0.948 0.97 0.945 0.965 2461000 0.965 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260708 0 22.25 22.25 22.25 22.25 0 22.25
CGEM.US Cullinan Oncology Inc 20260708 0 17.86 18.5 17.72 18.43 618500 18.43 up up correct
CGEN.US Compugen Ltd 20260708 0 2.39 2.44 2.34 2.41 370673 2.41 up up correct
CGNT.US Cognyte Software Ltd 20260708 0 8.93 9.075 8.79 9.01 669806 9.01 up up correct
CGNX.US Cognex Corporation 20260708 0 62.54 64.39 62.51 64.11 2113800 64.11 up up correct
CGO.US Calamos Global Total Return Fund 20260708 0 13.27 13.34 13.1 13.26 24700 13.1708 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260708 0 1.06 1.08 1 1.07 2570800 1.07 up down incorrect
CHCI.US Comstock Holding Companies Inc 20260708 0 15.82 15.89 15.25 15.74 23200 15.74 down up incorrect
CHCO.US City Holding Company 20260708 0 132.11 132.98 129.38 130.95 266100 130.1009 down up incorrect
CHDN.US Churchill Downs Incorporated 20260708 0 86.17 86.22 83.65 85.3 870400 85.3 down down correct
CHEF.US The Chefs' Warehouse Inc 20260708 0 98.2 98.41 95.31 96.27 411800 96.27 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260708 0 12.99 13.11 12.95 13.11 157800 13.0161 up up correct
CHKP.US Check Point Software Technologies Ltd 20260708 0 136.98 138.62 135.47 136.85 1066500 136.85 down up incorrect
CHMG.US Chemung Financial Corporation 20260708 0 74.25 76.68 72.35 73.18 92600 73.18 down up incorrect
CHNR.US China Natural Resources Inc 20260708 0 3.74 3.87 3.73 3.73 5300 3.73 down up incorrect
CHRS.US Coherus BioSciences Inc 20260708 0 1.63 1.69 1.6 1.65 1610700 1.65 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260708 0 190.75 191.27 187.12 189.95 1017100 189.95 down down correct
CHSCL.US CHS Inc 20260708 0 25.25 25.353 25.25 25.32 18400 25.32 up up correct
CHSCM.US CHS Inc 20260708 0 24.32 24.45 24.21 24.3 66500 24.3 down down correct
CHSCN.US CHS Inc 20260708 0 24.79 24.96 24.69 24.89 61400 24.89 up up correct
CHSCO.US CHS Inc 20260708 0 25.83 25.85 25.7 25.83 8600 25.83
CHSCP.US CHS Inc 20260708 0 26.73 26.84 26.63 26.78 30200 26.78 up up correct
CHTR.US Charter Communications Inc 20260708 0 134.86 139.41 132.7 133.54 2197700 133.54 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260708 0 8.81 8.85 8.81 8.81 890800 8.7501
CHY.US Calamos Convertible and High Income Fund 20260708 0 13.44 13.46 13.31 13.45 138700 13.3517 up up correct
CIFR.US Cipher Mining Inc 20260708 0 20.39 21.865 20.14 21.85 22316960 21.85 up up correct
CIGI.US Colliers International Group Inc 20260708 0 99.5 99.97 96.14 98.3 357400 98.3 down down correct
CINF.US Cincinnati Financial Corporation 20260708 0 188.39 188.55 181.33 181.57 953900 181.57 down down correct
CIVB.US Civista Bancshares Inc 20260708 0 27.75 27.82 27.2 27.42 155100 27.42 down down correct
CIZN.US Citizens Holding Company 20260708 0 9.73 9.73 9.73 9.73 0 9.73
CLAR.US Clarus Corporation 20260708 0 3.18 3.22 3.15 3.21 134800 3.21 up up correct
CLBK.US Columbia Financial Inc 20260708 0 21.46 21.46 20.64 20.78 378923 9.4455 down up incorrect
CLBT.US Cellebrite DI 20260708 0 16.45 16.62 16.175 16.51 1594800 16.51 up up correct
CLDX.US Celldex Therapeutics Inc 20260708 0 39.48 40.19 38.68 38.96 1618300 38.96 down down correct
CLFD.US Clearfield Inc 20260708 0 32.28 33.03 31.67 32.94 121600 32.94 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260708 0 0.36 0.38 0.349 0.367 5700 0.367 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260708 0 3.91 3.91 3.61 3.7 6000 3.7 down down correct
CLLS.US Cellectis S.A 20260708 0 3.16 3.2 3.07 3.09 8000 3.09 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260708 0 37.69 39.5 37.69 38.79 1097900 38.79 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260708 0 2.14 2.25 2.12 2.24 3454600 2.24 up down incorrect
CLNN.US Clene Inc 20260708 0 6.01 6.21 6 6.08 41000 6.08 up down incorrect
CLOV.US Clover Health Investments Corp 20260708 0 4.92 4.98 4.63 4.66 7391325 4.66 down down correct
CLPS.US CLPS Incorporation 20260708 0 0.86 0.885 0.84 0.84 10400 0.84 down down correct
CLPT.US ClearPoint Neuro Inc 20260708 0 17.21 17.45 16.82 17.29 421500 17.29 up up correct
CLRB.US Cellectar Biosciences Inc 20260708 0 2.7 2.7 2.6 2.69 25604 2.69 down down correct
CLRO.US ClearOne Inc 20260708 0 11.87 14.59 9.5 10.16 6061900 10.16 down up incorrect
CLSK.US CleanSpark Inc 20260708 0 12.27 12.71 11.945 12.4 11396600 12.4 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260708 0 16.51 16.6 16.5 16.59 8500 16.59 up up correct
CLVR.US Clever Leaves Holdings Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260708 0 1.47 1.54 1.42 1.51 44946 1.51 up up correct
CMCO.US Columbus McKinnon Corporation 20260708 0 13.22 13.25 12.58 13.22 571000 13.22
CMCSA.US Comcast Corporation 20260708 0 23.54 23.77 23.17 23.19 26684800 23.19 down down correct
CMCT.US CIM Commercial Trust Corporation 20260708 0 3.41 3.52 3.4 3.48 12400 3.48 up up correct
CME.US CME Group Inc 20260708 0 240.75 247.09 240.03 243.07 3881600 243.07 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260708 0 2.31 2.42 1.76 1.97 2201400 1.97 down down correct
CMPR.US Cimpress plc 20260708 0 96.69 99.69 93.51 97.78 438400 97.78 up up correct
CMPS.US COMPASS Pathways plc 20260708 0 12.772 13.97 12.65 13.965 7532720 13.965 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260708 0 2.26 2.35 2.205 2.34 3881914 2.34 up up correct
CMTL.US Comtech Telecommunications Corp 20260708 0 1.88 1.98 1.83 1.94 551100 1.94 up up correct
CNDT.US Conduent Incorporated 20260708 0 1.54 1.555 1.5 1.53 656100 1.53 down up incorrect
CNET.US ZW Data Action Technologies Inc 20260708 0 0.98 1.02 0.98 1 3000 1 up down incorrect
CNEY.US CN Energy Group. Inc 20260708 0 0.505 0.508 0.476 0.508 33900 0.508 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20260708 0 32.06 32.07 31.28 31.4 560200 31.4 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20260708 0 25.05 25.05 25 25.02 5200 25.02 down down correct
CNRLX.US CNRLX 20260708 0 16.79 16.79 16.79 16.79 0 16.79
CNROX.US CNROX 20260708 0 4.35 4.35 4.35 4.35 0 4.35
CNSP.US CNS Pharmaceuticals Inc 20260708 0 5.21 5.4 5.085 5.4 13400 5.4 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260708 0 2.25 2.32 2.145 2.22 672274 2.22 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260708 0 0.688 0.688 0.596 0.596 4632400 0.596 down up incorrect
CNTY.US Century Casinos Inc 20260708 0 1.29 1.3 1.27 1.28 50157 1.28 down up incorrect
CNXC.US Concentrix Corporation 20260708 0 22.61 23.07 21.13 21.38 1794400 21.0292 down up incorrect
CNXN.US PC Connection Inc 20260708 0 74.2 75.21 72.78 74.9 133900 74.9 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260708 0 66.25 68.51 65.625 68.43 998300 68.43 up up correct
COCP.US Cocrystal Pharma Inc 20260708 0 1.01 1.01 0.98 0.98 19000 0.98 down down correct
CODA.US Coda Octopus Group Inc 20260708 0 9.19 9.51 9.16 9.48 98300 9.48 up up correct
CODX.US Co 20260708 0 2.61 2.709 2.54 2.64 163080 2.64 up up correct
COF.US PN 20260708 0 15.56 15.6 15.41 15.52 37173 15.52 down down correct
COFS.US ChoiceOne Financial Services Inc 20260708 0 33.09 33.435 32.2624 32.42 54626 32.42 down down correct
COGT.US Cogent Biosciences Inc 20260708 0 40.12 40.85 38.39 39.97 3643211 39.97 down down correct
COHR.US Coherent Inc 20260708 0 312.15 328.54 304.77 317.05 3873700 317.05 up up correct
COHU.US Cohu Inc 20260708 0 50.16 52.66 49.65 52.12 1277400 52.12 up down incorrect
COIN.US Coinbase Global Inc 20260708 0 159.29 161.6 156.2 159.36 4738700 159.36 up down incorrect
COKE.US Coca 20260708 0 177.64 177.64 166.9 175.78 1505600 175.5337 down up incorrect
COLB.US Columbia Banking System Inc 20260708 0 32.03 32.05 30.84 31.27 2613800 31.27 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20260708 0 36.73 36.73 35.79 35.83 445359 35.83 down down correct
COLM.US Columbia Sportswear Company 20260708 0 63.48 63.49 61.84 62.63 440000 62.63 down down correct
COMS.US COMSovereign Holding Corp 20260708 0 0.0014 0.0014 0.0014 0.0014 1875 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260708 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260708 0 6 6.16 5.88 6.04 104400 6.04 up up correct
CORT.US Corcept Therapeutics Incorporated 20260708 0 92.76 94.68 91.17 92.94 1037100 92.94 up up correct
COST.US Costco Wholesale Corporation 20260708 0 959 966.505 948 953.13 1645512 951.617 down down correct
CPHC.US Canterbury Park Holding Corporation 20260708 0 16.02 16.02 15.9 15.9 600 15.9 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260708 0 6.29 6.335 5.91 6.25 41098 4.9324 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260708 0 0.063 0.074 0.055 0.07 8504030 0.7 up up correct
CPRDX.US CPRDX 20260708 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260708 0 11.28 11.28 11.28 11.28 0 11.28
CPRSX.US CPRSX 20260708 0 11.28 11.28 11.28 11.28 0 11.28
CPRT.US Copart Inc 20260708 0 29.31 29.37 28.53 28.59 14054600 28.59 down down correct
CPRTX.US CPRTX 20260708 0 11.27 11.27 11.27 11.27 0 11.27
CPRX.US Catalyst Pharmaceuticals Inc 20260708 0 31.47 31.49 31.46 31.47 4210591 31.47
CPSH.US CPS Technologies Corporation 20260708 0 4.66 4.86 4.57 4.71 289400 4.71 up up correct
CPSS.US Consumer Portfolio Services Inc 20260708 0 9 9.19 8.96 9.19 14600 9.19 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260708 0 13.28 13.28 13.12 13.13 106500 12.9892 down down correct
CRAI.US CRA International Inc 20260708 0 153.85 155.5 151.07 153.91 165500 153.91 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260708 0 9.25 9.65 9.195 9.55 490900 9.55 up up correct
CRBU.US Caribou Biosciences Inc 20260708 0 1.88 2.11 1.85 1.94 3910907 1.94 up up correct
CRCT.US Cricut Inc 20260708 0 4.29 4.37 4.24 4.28 393712 4.28 down down correct
CRDF.US Cardiff Oncology Inc 20260708 0 1.31 1.36 1.23 1.25 910300 1.25 down down correct
CRDFX.US CRDFX 20260708 0 22.25 22.25 22.25 22.25 0 22.25
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260708 0 22.25 22.25 22.25 22.25 0 22.25
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260708 0 1 1.02 0.98 1 365800 1
CRDLX.US CRDLX 20260708 0 22.24 22.24 22.24 22.24 0 22.24
CRDTX.US Griffin Inst Access Credit Fund CL A 20260708 0 22.25 22.25 22.25 22.25 0 22.25
CREDX.US CREDX 20260708 0 7.99 7.99 7.99 7.99 0 7.99
CREG.US China Recycling Energy Corporation 20260708 0 1.96 1.97 1.79 1.84 84700 1.84 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260708 0 10.6 10.67 10.5 10.54 178200 10.54 down down correct
CREX.US Creative Realities Inc 20260708 0 3.87 3.89 3.68 3.71 24000 3.71 down down correct
CRIS.US Curis Inc 20260708 0 5.11 5.36 4.64 4.94 102300 4.94 down down correct
CRKN.US Crown ElectroKinetics Corp 20260708 0 0.029 0.029 0.029 0.029 0 0.029
CRMD.US CorMedix Inc 20260708 0 8.91 8.98 8.76 8.83 824300 8.83 down down correct
CRMT.US America's Car 20260708 0 3.25 3.37 3.01 3.31 402600 3.31 up up correct
CRNC.US Cerence Inc 20260708 0 10.08 10.37 9.62 10.17 633400 10.17 up up correct
CRNT.US Ceragon Networks Ltd 20260708 0 2.31 2.37 2.3 2.32 325325 2.32 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260708 0 83.52 83.57 83.44 83.49 17889800 83.49 down down correct
CRON.US Cronos Group Inc 20260708 0 2.74 2.76 2.72 2.75 604300 2.75 up up correct
CROX.US Crocs Inc 20260708 0 122.45 122.96 119.74 122.44 1084800 122.44 down down correct
CRSP.US CRISPR Therapeutics AG 20260708 0 58.51 60.332 57.57 59.2 1226600 59.2 up up correct
CRSR.US Corsair Gaming Inc 20260708 0 8.711 9.16 8.67 8.86 1439600 8.86 up up correct
CRTD.US Creatd Inc 20260708 0 5.25 5.25 5.25 5.25 0 5.25
CRTO.US Criteo S.A 20260708 0 23.04 23.21 21.92 22.83 403500 22.83 down down correct
CRUS.US Cirrus Logic Inc 20260708 0 147.09 149.06 146.35 146.79 878800 146.79 down down correct
CRVL.US CorVel Corporation 20260708 0 64.09 64.5 62.4 63 289000 63 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260708 0 15.53 16.37 15.53 16.08 2615100 16.08 up up correct
CRWD.US CrowdStrike Holdings Inc 20260708 0 193.51 195.66 185.3 191.12 7980608 191.12 down down correct
CRWS.US Crown Crafts Inc 20260708 0 3.1 3.1 2.9 2.94 36600 2.94 down down correct
CSBR.US Champions Oncology Inc 20260708 0 6.02 6.07 5.62 6.07 14200 6.07 up up correct
CSCO.US Cisco Systems Inc 20260708 0 111.68 114.05 111.33 113.82 18314100 113.82 up up correct
CSGP.US CoStar Group Inc 20260708 0 29.66 29.82 29.02 29.34 5101300 29.34 down down correct
CSIQ.US Canadian Solar Inc 20260708 0 14.2 14.77 13.98 14.75 2940200 14.75 up down incorrect
CSPI.US CSP Inc 20260708 0 8.23 8.64 8.14 8.64 20800 8.64 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260708 0 20.37 20.43 20.19 20.39 135293 20.2561 up up correct
CSTE.US Caesarstone Ltd 20260708 0 2.33 2.41 2.28 2.4 103211 2.4 up up correct
CSTL.US Castle Biosciences Inc 20260708 0 23.45 23.92 23.34 23.64 413200 23.64 up up correct
CSWC.US Capital Southwest Corporation 20260708 0 23.36 23.55 23.27 23.51 510100 23.3198 up up correct
CSX.US CSX Corporation 20260708 0 48.83 48.96 48.07 48.69 9683500 48.69 down down correct
CTAS.US Cintas Corporation 20260708 0 181.83 183.15 180 180.17 2385600 180.17 down up incorrect
CTBI.US Community Trust Bancorp Inc 20260708 0 72.09 72.14 70.6 70.94 97600 70.94 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260708 0 4.56 4.56 4.36 4.39 1174833 4.39 down down correct
CTMX.US CytomX Therapeutics Inc 20260708 0 3.77 3.875 3.65 3.83 3166400 3.83 up up correct
CTRE.US CareTrust REIT Inc 20260708 0 41.8 42.06 41.27 41.34 2413300 41.34 down down correct
CTRM.US Castor Maritime Inc 20260708 0 2.2 2.284 2.18 2.23 12300 2.23 up up correct
CTRN.US Citi Trends Inc 20260708 0 56.42 57.59 54.96 56.24 85800 56.24 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260708 0 43.21 43.79 42.39 42.43 12993800 42.43 down up incorrect
CTSO.US Cytosorbents Corporation 20260708 0 0.405 0.41 0.38 0.39 50600 0.39 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20260708 0 0.595 0.6 0.551 0.557 273000 0.557 down down correct
CUE.US Cue Biopharma Inc 20260708 0 32.34 36.99 30.92 35.35 185486 35.35 up up correct
CUEN.US Cuentas Inc 20260708 0 0.3625 0.4024 0.326 0.3895 6829 0.3895 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260708 0 15.61 15.72 15.61 15.72 500 15.72 up up correct
CURI.US CuriosityStream Inc 20260708 0 2.71 2.745 2.675 2.72 182300 2.72 up down incorrect
CVBF.US CVB Financial Corp 20260708 0 22.5 22.5 22.01 22.17 2165700 21.97 down down correct
CVCO.US Cavco Industries Inc 20260708 0 571.97 572.26 551.94 556.44 99600 556.44 down down correct
CVGI.US Commercial Vehicle Group Inc 20260708 0 4.81 4.94 4.71 4.86 415700 4.86 up up correct
CVLG.US Covenant Logistics Group Inc 20260708 0 45.1 45.78 44.19 45.5 167800 45.5 up up correct
CVLT.US Commvault Systems Inc 20260708 0 151.92 154.83 145.81 146.92 790800 146.92 down down correct
CVRX.US CVRx Inc. Common Stock 20260708 0 5.64 5.679 5.19 5.27 224000 5.27 down down correct
CVV.US CVD Equipment Corporation 20260708 0 7.71 8 7.31 7.93 45800 7.93 up up correct
CWBC.US Community West Bancshares 20260708 0 26.85 26.99 26.3 26.41 337000 26.41 down down correct
CWCO.US Consolidated Water Co. Ltd 20260708 0 28.75 29.27 28.51 28.9 89052 28.9 up up correct
CWST.US Casella Waste Systems Inc 20260708 0 98 99.88 97.72 98.88 867300 98.88 up down incorrect
CXDO.US Crexendo Inc 20260708 0 7.63 7.87 7.59 7.69 352600 7.69 up up correct
CYAN.US Cyanotech Corporation 20260708 0 0.52 0.52 0.52 0.52 1000 0.52
CYCN.US Cyclerion Therapeutics Inc 20260708 0 3.325 3.49 3.325 3.475 6500 3.475 up up correct
CYPS.US Cyclo3pss Corporation 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260708 0 14.86 15.28 14.73 15.26 525700 15.26 up up correct
CYTK.US Cytokinetics Incorporated 20260708 0 85 85.87 82.2 84.88 2377500 84.88 down up incorrect
CZNC.US Citizens & Northern Corporation 20260708 0 23.19 23.26 22.67 22.69 53500 22.69 down down correct
CZR.US Caesars Entertainment Inc 20260708 0 30.36 30.425 29.74 29.82 4189100 29.82 down down correct
CZWI.US Citizens Community Bancorp Inc 20260708 0 23.29 23.29 22.4 22.5 57300 22.5 down down correct
DAKT.US Daktronics Inc 20260708 0 20.39 20.48 19.23 20 667200 20 down down correct
DARE.US Daré Bioscience Inc 20260708 0 2.04 2.05 1.99 2.03 99600 2.03 down down correct
DBGI.US Digital Brands Group Inc 20260708 0 0.019 0.0197 0.0175 0.0184 1043500 0.734 down down correct
DBVT.US DBV Technologies S.A 20260708 0 17.1 17.43 16.274 16.75 137300 16.75 down down correct
DBX.US Dropbox Inc 20260708 0 28.77 29.12 28.61 28.83 3547500 28.83 up up correct
DCBO.US Docebo Inc 20260708 0 17.88 18.52 17.88 18.48 28242 18.48 up up correct
DCGO.US DocGo Inc 20260708 0 0.584 0.587 0.531 0.541 626700 0.541 down down correct
DCOM.US Dime Community Bancshares Inc 20260708 0 39.64 39.64 38.55 38.75 417100 38.5146 down down correct
DCTH.US Delcath Systems Inc 20260708 0 13.2 13.238 12.94 13.1 309200 13.1 down down correct
DDOG.US Datadog Inc 20260708 0 252.5 261.89 249.74 261.09 3467000 261.09 up up correct
DFH.US Dream Finders Homes Inc 20260708 0 16.27 16.43 15.62 15.65 1038595 15.65 down up incorrect
DGICA.US Donegal Group Inc 20260708 0 19.36 19.43 18.99 18.99 163000 18.99 down down correct
DGICB.US Donegal Group Inc 20260708 0 23.82 23.82 23.82 23.82 300 23.82
DGII.US Digi International Inc 20260708 0 69.43 71.58 68.73 71.33 438500 71.33 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260708 0 0.91 0.91 0.808 0.812 328100 0.812 down down correct
DHC.US Diversified Healthcare Trust 20260708 0 9.19 9.28 8.92 9.03 1571900 9.0201 down down correct
DHCNI.US DHCNI 20260708 0 17.99 18.5 17.99 18.33 9200 17.9772 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260708 0 18.51 18.71 18.49 18.69 11704 18.69 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260708 0 4.62 4.87 4.6 4.78 63000 4.78 up up correct
DIOD.US Diodes Incorporated 20260708 0 91.31 93.34 90.1 92.77 498500 92.77 up up correct
DJCO.US Daily Journal Corporation 20260708 0 557.18 583.76 548.98 579.64 25900 579.64 up up correct
DKNG.US DraftKings Inc 20260708 0 26.66 27.33 26.03 27.17 9810700 27.17 up up correct
DLHC.US DLH Holdings Corp 20260708 0 5.23 5.23 5.1 5.17 18600 5.17 down down correct
DLO.US DLocal Limited Class A Common Shares 20260708 0 14.67 14.75 13.895 14.49 3584734 14.49 down down correct
DLPN.US Dolphin Entertainment Inc 20260708 0 1.09 1.09 1.04 1.06 36700 1.06 down down correct
DLTH.US Duluth Holdings Inc 20260708 0 4.27 4.27 4.01 4.15 114800 4.15 down down correct
DLTR.US Dollar Tree Inc 20260708 0 124.54 124.98 122.17 123.61 3225400 123.61 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20260708 0 7.85 8.15 7.64 7.96 287700 7.96 up up correct
DMLP.US Dorchester Minerals L.P 20260708 0 26.12 26.355 25.8537 26.32 83910 26.32 up down incorrect
DMRC.US Digimarc Corporation 20260708 0 6.61 7.37 6.6 7.08 274472 7.08 up up correct
DNLI.US Denali Therapeutics Inc 20260708 0 26.08 26.735 25.56 26.69 1300600 26.69 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260708 0 3.31 3.485 3.3 3.44 2936200 3.44 up up correct
DOCU.US DocuSign Inc 20260708 0 46.68 47.45 45.7 47.22 2838500 47.22 up up correct
DOGZ.US Dogness (International) Corporation 20260708 0 1.06 1.06 0.96 1 31900 1 down down correct
DOMO.US Domo Inc 20260708 0 3.55 3.61 3.38 3.57 1096100 3.57 up up correct
DORM.US Dorman Products Inc 20260708 0 139.61 140.51 134.37 135.25 359400 135.25 down down correct
DOX.US Amdocs Limited 20260708 0 52.06 52.06 51.17 51.34 1245200 51.34 down down correct
DOYU.US DouYu International Holdings Limited 20260708 0 4.75 4.8 4.61 4.61 13300 4.61 down down correct
DPRO.US Draganfly Inc. Common Shares 20260708 0 4.85 4.91 4.67 4.79 790623 4.79 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260708 0 16.94 16.991 16.59 16.991 5600 16.4579 up up correct
DRIO.US DarioHealth Corp 20260708 0 7.14 7.49 6.96 7.22 2317 7.22 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260708 0 1.37 1.445 1.341 1.4 47100 1.4 up up correct
DRVN.US Driven Brands Holdings Inc 20260708 0 15.05 15.05 14.67 14.82 935800 14.82 down down correct
DSAC.US Duddell Street Acquisition Corp 20260708 0 10.15 10.15 10.15 10.15 111300 10.15
DSGN.US Design Therapeutics Inc 20260708 0 14.68 15.35 14.4 15.28 1036400 15.28 up up correct
DSGX.US The Descartes Systems Group Inc 20260708 0 71.49 71.6 69.94 71.4 534700 71.4 down down correct
DSP.US Viant Technology Inc 20260708 0 12.63 12.92 12.41 12.73 164301 12.73 up up correct
DSWL.US Deswell Industries Inc 20260708 0 3.46 3.46 3.4 3.4 12800 3.4 down up incorrect
DTIL.US Precision BioSciences Inc 20260708 0 9.31 9.36 8.88 9.28 1032300 9.28 down down correct
DTSS.US Datasea Inc 20260708 0 0.74 0.79 0.72 0.789 12435 0.789 up up correct
DTST.US Data Storage Corporation 20260708 0 3.35 3.39 3.28 3.34 4500 3.34 down down correct
DUO.US Fangdd Network Group Ltd 20260708 0 0.63 0.643 0.6 0.631 35800 0.631 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260708 0 129.97 130.27 126.11 127.57 897100 127.57 down down correct
DUOT.US Duos Technologies Group Inc 20260708 0 9.54 9.7349 9.125 9.52 1313017 9.52 down down correct
DWSN.US Dawson Geophysical Company 20260708 0 6.43 6.8 6.09 6.77 225000 6.77 up up correct
DXCM.US DexCom Inc 20260708 0 73.32 74.39 72.33 74.06 5338800 74.06 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260708 0 0.62 0.64 0.61 0.63 76700 0.63 up up correct
DXPE.US DXP Enterprises Inc 20260708 0 153.72 158.59 153.55 158.15 232100 158.15 up down incorrect
DYAI.US Dyadic International Inc 20260708 0 1.01 1.04 0.95 1 213100 1 down down correct
DYN.US Dyne Therapeutics Inc 20260708 0 23.4 23.91 22.4 23.83 2528300 23.83 up up correct
EA.US Electronic Arts Inc 20260708 0 206 206 204.83 204.89 1019400 204.89 down up incorrect
EBAY.US eBay Inc 20260708 0 114.25 115.38 112.31 115.25 2333700 115.25 up up correct
EBC.US Eastern Bankshares Inc 20260708 0 22.37 22.45 21.58 21.66 3831300 21.66 down down correct
EBET.US Esports Technologies Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260708 0 23.46 23.61 23.01 23.5 54500 23.5 up up correct
EBON.US Ebang International Holdings Inc 20260708 0 2.18 2.202 2.1 2.202 2300 2.202 up up correct
ECHO.US Echo Global Logistics Inc 20260708 0 97.55 100.51 95.39 96.28 4047300 96.28 down down correct
ECOR.US electroCore Inc 20260708 0 7.69 7.925 6.3 6.53 323800 6.53 down down correct
ECPG.US Encore Capital Group Inc 20260708 0 89.82 90.34 86.71 87.54 259500 87.54 down down correct
EDIT.US Editas Medicine Inc 20260708 0 3.69 3.815 3.615 3.67 2454800 3.67 down down correct
EDRY.US EuroDry Ltd 20260708 0 21.36 22.225 21.27 22.08 32285 22.08 up up correct
EDSA.US Edesa Biotech Inc 20260708 0 7.3 7.6 7.15 7.31 29300 7.31 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260708 0 1 1 0.973 0.973 700 0.973 down down correct
EDUC.US Educational Development Corporation 20260708 0 1.56 1.65 1.54 1.58 626400 1.58 up up correct
EEFT.US Euronet Worldwide Inc 20260708 0 77.18 78.33 73.18 75.96 1442400 75.96 down down correct
EEIQ.US Elite Education Group International Limited 20260708 0 2.75 2.75 2.53 2.6 10300 2.6 down down correct
EFOI.US Energy Focus Inc 20260708 0 3.01 3.114 2.91 2.97 14816 2.97 down down correct
EFSC.US Enterprise Financial Services Corp 20260708 0 64.59 64.82 63.58 64.25 271600 64.25 down down correct
EFTR.US Effector Therapeutics Inc 20260708 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20260708 0 6.28 6.445 6.27 6.36 148835 6.36 up up correct
EGBN.US Eagle Bancorp Inc 20260708 0 26.62 26.73 26.13 26.19 288700 26.19 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260708 0 30.61 30.688 30.53 30.688 300 30.688 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260708 0 0.67 0.67 0.67 0.67 0 0.67
EH.US EHang Holdings Limited 20260708 0 5.45 5.71 5.32 5.63 1596200 5.63 up up correct
EHTH.US eHealth Inc 20260708 0 1.6 1.625 1.49 1.61 519471 1.61 up up correct
EIOAX.US EIOAX 20260708 0 8.04 8.04 8.04 8.04 0 8.04
EIOMX.US EIOMX 20260708 0 7.92 7.92 7.92 7.92 0 7.92
EJH.US E 20260708 0 1.61 1.74 1.49 1.64 9619 1.64 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260708 0 3.94 4.255 3.89 4.21 2168600 4.21 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260708 0 11.16 13 10.88 12.25 42800 12.25 up up correct
ELSE.US Electro 20260708 0 7.69 7.69 7.69 7.69 7200 7.69
ELTK.US Eltek Ltd 20260708 0 8.42 9.2 8.42 8.67 1800 8.67 up up correct
ELYS.US Elys Game Technology Corp 20260708 0 0.0001 0.0001 0.0001 0.0001 260 0.0001
EML.US The Eastern Company 20260708 0 26.06 26.06 24.84 25.32 18300 25.32 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260708 0 0.473 0.499 0.428 0.481 54707 7.215 up up correct
ENPH.US Enphase Energy Inc 20260708 0 41.52 43.11 40.93 43.02 4582100 43.02 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260708 0 0.279 0.279 0.262 0.275 384700 0.275 down down correct
ENSG.US The Ensign Group Inc 20260708 0 170.45 171.96 168.18 169.93 469700 169.93 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260708 0 14.06 14.81 14.02 14.49 198849 14.49 up up correct
ENTG.US Entegris Inc 20260708 0 133.5 142.26 131.89 138.72 3344000 138.72 up up correct
ENTX.US Entera Bio Ltd 20260708 0 1.63 1.73 1.585 1.69 243322 1.69 up up correct
ENVB.US Enveric Biosciences Inc 20260708 0 1.46 1.46 1.37 1.42 49600 1.42 down down correct
ENVX.US Enovix Corporation 20260708 0 4.93 5.14 4.86 5.125 5514500 5.125 up up correct
EOLS.US Evolus Inc 20260708 0 6.93 7.235 6.77 6.79 1279900 6.79 down down correct
EOSE.US Eos Energy Enterprises Inc 20260708 0 4.66 4.88 4.41 4.505 21016600 4.505 down down correct
EPSN.US Epsilon Energy Ltd 20260708 0 5.44 5.56 5.43 5.51 112749 5.51 up up correct
EQ.US Equillium Inc 20260708 0 2.79 3.16 2.79 3.15 811700 3.15 up down incorrect
EQBK.US Equity Bancshares Inc 20260708 0 48.45 48.62 47.62 47.77 192500 47.77 down up incorrect
EQIX.US Equinix Inc. (REIT) 20260708 0 1007.77 1030.65 1007.77 1015.97 496000 1015.97 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260708 0 18.34 19.3 17.99 18.87 5956700 18.87 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260708 0 10.73 11.08 10.72 11.04 18474600 11.04 up up correct
ERIE.US Erie Indemnity Company 20260708 0 256.48 256.48 249.7 251.36 180900 251.36 down down correct
ERII.US Energy Recovery Inc 20260708 0 8.61 8.72 8.56 8.62 660000 8.62 up up correct
ESCA.US Escalade Incorporated 20260708 0 18.38 18.43 17.88 18.4 30152 18.4 up up correct
ESEA.US Euroseas Ltd 20260708 0 68.49 69.89 67.89 69.19 49394 69.19 up up correct
ESLT.US Elbit Systems Ltd 20260708 0 777.56 785.73 775.18 780.05 53000 780.05 up up correct
ESPR.US Esperion Therapeutics Inc 20260708 0 3.16 3.19 3.16 3.19 51748300 3.19 up up correct
ESQ.US Esquire Financial Holdings Inc 20260708 0 119.61 121 117.08 117.56 193600 117.56 down down correct
ESSC.US East Stone Acquisition Corporation 20260708 0 30.91 30.948 30.63 30.948 2800 30.948 up up correct
ESTA.US Establishment Labs Holdings Inc 20260708 0 88.14 90 86.13 87.99 661400 87.99 down down correct
ETON.US Eton Pharmaceuticals Inc 20260708 0 37.13 37.48 36.02 36.17 400800 36.17 down down correct
ETSY.US Etsy Inc 20260708 0 76.35 77.49 75.01 77.2 2036859 77.2 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260708 0 10 10.02 9.77 9.97 141500 9.97 down down correct
EVER.US EverQuote Inc 20260708 0 25.02 25.345 24.13 24.8 774100 24.8 down up incorrect
EVFM.US Evofem Biosciences Inc 20260708 0 0.01 0.01 0.009 0.009 76700 0.009 down up incorrect
EVGN.US Evogene Ltd 20260708 0 0.44 0.44 0.41 0.41 47500 0.41 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260708 0 1.79 1.85 1.77 1.83 2754200 1.83 up down incorrect
EVLO.US Evelo Biosciences Inc 20260708 0 0.0001 0.0003 0.0001 0.0001 1049 0.0001
EVLV.US Newhold Investment Corp 20260708 0 6.05 6.13 5.92 6.05 1864200 6.05
EVLVW.US Evolv Technologies Holdings Inc 20260708 0 0.0129 0.0129 0.005 0.0064 1316100 0.0064 down up incorrect
EVOL.US Evolving Systems Inc 20260708 0 0.6 0.6 0.6 0.6 1000 0.6
EWBC.US East West Bancorp Inc 20260708 0 130.13 130.13 127.07 127.61 1315900 127.61 down down correct
EWTX.US Edgewise Therapeutics Inc 20260708 0 42.97 46.95 42.695 46.3 2469200 46.3 up up correct
EXC.US Exelon Corporation 20260708 0 47.93 48.09 47.22 47.28 7727000 47.28 down down correct
EXEL.US Exelixis Inc 20260708 0 56.57 56.87 55.37 56.11 1783200 56.11 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260708 0 1.7 1.92 1.7 1.88 2157100 1.88 up up correct
EXLS.US ExlService Holdings Inc 20260708 0 27.59 27.88 27.37 27.38 2436300 27.38 down down correct
EXPD.US Expeditors International of Washington Inc 20260708 0 166.29 166.52 163.21 164.36 760100 164.36 down down correct
EXPE.US Expedia Group Inc 20260708 0 266.05 267 254.68 260.31 1502100 260.31 down down correct
EXPO.US Exponent Inc 20260708 0 62.26 62.48 60.39 60.95 489200 60.95 down down correct
EXTR.US Extreme Networks Inc 20260708 0 29.86 31.255 29.36 31.12 1483620 31.12 up up correct
EYE.US National Vision Holdings Inc 20260708 0 19.4 19.885 19.06 19.41 2187800 19.41 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260708 0 34.9321 34.9321 34.9321 34.9321 26 34.9321
EYES.US Second Sight Medical Products Inc 20260708 0 27.24 27.24 26.56 26.88 1700 26.88 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260708 0 13.97 14.49 13.69 14.01 1899400 14.01 up up correct
EZGO.US EZGO Technologies Ltd 20260708 0 1.31 1.31 1.26 1.3 28200 1.3 down down correct
EZPW.US EZCORP Inc 20260708 0 35.98 35.98 32.12 32.16 1878900 32.16 down down correct
FA.US First Advantage Corporation Common Stock 20260708 0 20.01 20.15 19.56 19.7 1747603 19.7 down down correct
FAMI.US Farmmi Inc 20260708 0 0.19 0.21 0.18 0.21 516600 0.21 up up correct
FANG.US Diamondback Energy Inc 20260708 0 183.89 187.76 181.47 186.6 2883500 186.6 up up correct
FAST.US Fastenal Company 20260708 0 47.1 47.1 46.35 46.51 5241600 46.51 down down correct
FATE.US Fate Therapeutics Inc 20260708 0 2.92 3.075 2.835 2.93 1909814 2.93 up up correct
FB.US Meta Platforms Inc. 20260708 0 44.381 44.485 44.381 44.485 300 44.485 up up correct
FBIO.US Fortress Biotech Inc 20260708 0 2.99 3.08 2.87 3 411300 3 up up correct
FBIOP.US Fortress Biotech Inc 20260708 0 20 20 17.9 19.065 54900 19.065 down down correct
FBIZ.US First Business Financial Services Inc 20260708 0 62.46 63.32 61.92 62.63 55900 62.63 up up correct
FBNC.US First Bancorp 20260708 0 62.86 62.86 61.78 62.29 203751 62.29 down down correct
FBRT.US PE 20260708 0 19.2 19.23 19.14 19.23 14232 19.23 up up correct
FBRX.US Forte Biosciences Inc 20260708 0 21.97 22.48 20.2 20.58 590100 20.58 down down correct
FCAP.US First Capital Inc 20260708 0 60 62.11 60 60.85 7500 60.85 up up correct
FCBC.US First Community Bankshares Inc 20260708 0 43.89 44.05 43.07 43.36 60900 43.36 down down correct
FCCO.US First Community Corporation 20260708 0 32.59 32.79 32 32.12 37100 32.12 down down correct
FCEL.US FuelCell Energy Inc 20260708 0 21.18 23.38 20.59 22.54 21503200 22.54 up up correct
FCFS.US FirstCash Inc 20260708 0 222.68 223.47 214.05 215.64 520000 215.64 down down correct
FCNCA.US First Citizens BancShares Inc 20260708 0 2083 2115.3701 2034.91 2044.62 77000 2044.62 down down correct
FCNCP.US First Citizens BancShares Inc 20260708 0 20.28 20.34 20.175 20.23 20000 20.23 down down correct
FCREX.US FCREX 20260708 0 11.82 11.82 11.82 11.82 0 11.82
FCRIX.US FCRIX 20260708 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260708 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260708 0 2.84 2.85 2.61 2.85 25557 2.85 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260708 0 51.55 51.55 50.26 50.26 9900 50.26 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260708 0 12.71 13.39 12.3 13.02 757200 13.02 up up correct
FDUS.US Fidus Investment Corporation 20260708 0 19.49 19.59 19.38 19.53 259900 19.53 up up correct
FECAX.US FECAX 20260708 0 22.04 22.04 22.04 22.04 0 22.04
FEIM.US Frequency Electronics Inc 20260708 0 60.8 62.8 56.81 58.58 264800 58.58 down down correct
FELE.US Franklin Electric Co. Inc 20260708 0 102.25 103.88 100.59 101.26 205100 101.26 down down correct
FEMY.US Femasys Inc. Common Stock 20260708 0 3.8 4.02 3.681 3.96 16600 3.96 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260708 0 10.39 10.43 10.04 10.25 155511 10.25 down down correct
FFBC.US First Financial Bancorp 20260708 0 34.27 34.27 33.12 33.36 1162300 33.36 down down correct
FFBW.US FFBW Inc 20260708 0 16.7 16.7 16.35 16.35 4800 16.35 down down correct
FFIN.US First Financial Bankshares Inc 20260708 0 34.25 34.58 33.9 33.98 1008300 33.98 down down correct
FFIV.US F5 Networks Inc 20260708 0 415.32 420.72 408.99 419.14 430600 419.14 up up correct
FGBI.US First Guaranty Bancshares Inc 20260708 0 9.8 9.9 9.68 9.76 37100 9.76 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260708 0 19.955 19.955 19.95 19.955 1600 19.955
FHB.US First Hawaiian Inc 20260708 0 30.05 30.05 29.25 29.48 1875900 29.48 down down correct
FHN.US PF 20260708 0 17.01 17.06 16.99 16.99 3805 16.99 down down correct
FHTX.US Foghorn Therapeutics Inc 20260708 0 5.91 6.5699 5.84 6.17 970946 6.17 up up correct
FIBK.US First Interstate BancSystem Inc 20260708 0 39.06 39.11 37.95 38.25 1220000 38.25 down down correct
FINW.US FinWise Bancorp Common Stock 20260708 0 14.04 14.465 13.83 13.94 45683 13.94 down down correct
FISI.US Financial Institutions Inc 20260708 0 38.45 38.71 37.51 37.64 161400 37.64 down down correct
FISV.US Fiserv Inc 20260708 0 51.32 51.85 50.47 50.6 8240200 50.6 down up incorrect
FITB.US Fifth Third Bancorp 20260708 0 57.48 57.54 55.6 55.76 8204900 55.76 down up incorrect
FITBI.US Fifth Third Bancorp 20260708 0 25.32 25.43 25.32 25.35 24101 25.35 up down incorrect
FITBO.US Fifth Third Bancorp 20260708 0 17.94 18.08 17.8301 17.95 49229 17.95 up down incorrect
FITBP.US Fifth Third Bancorp 20260708 0 23.08 23.26 23.005 23.26 8155 23.26 up down incorrect
FIVE.US Five Below Inc 20260708 0 176.56 181.33 173.1 180.75 1111700 180.75 up down incorrect
FIVN.US Five9 Inc 20260708 0 24.17 24.88 23.64 24.2 2010900 24.2 up down incorrect
FIZZ.US National Beverage Corp 20260708 0 32.57 33.19 32.5 32.59 566000 29.4582 up up correct
FKWL.US Franklin Wireless Corp 20260708 0 2.32 2.44 2.31 2.41 26700 2.41 up up correct
FLEX.US Flex Ltd 20260708 0 129.2 133.75 127.95 133.37 4411400 133.37 up up correct
FLGT.US Fulgent Genetics Inc 20260708 0 20.76 21.02 20.61 20.61 264800 20.61 down down correct
FLL.US Full House Resorts Inc 20260708 0 2.6 2.73 2.6 2.69 84900 2.69 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260708 0 14.66 15.74 14.42 15.34 15436200 15.34 up up correct
FLNT.US Fluent Inc 20260708 0 3.8 4.09 3.6 3.77 29700 3.77 down down correct
FLUX.US Flux Power Holdings Inc 20260708 0 0.756 0.77 0.72 0.728 58300 0.728 down down correct
FLWS.US 1 20260708 0 3.73 3.77 3.66 3.72 180800 3.72 down down correct
FLXN.US Flexion Therapeutics Inc 20260708 0 24.94 24.95 24.88 24.93 5100 24.93 down down correct
FLXS.US Flexsteel Industries Inc 20260708 0 68.89 70 68.4401 69.98 35611 69.98 up up correct
FLYW.US Flywire Corporation 20260708 0 18.16 18.265 17.61 17.63 1890200 17.63 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260708 0 30.15 30.4 29.4 29.485 76156 29.2585 down down correct
FMBH.US First Mid Bancshares Inc 20260708 0 47.77 48.05 47.015 47.32 97601 47.32 down down correct
FMNB.US Farmers National Banc Corp 20260708 0 14.35 14.36 14.05 14.15 398200 14.15 down down correct
FNKO.US Funko Inc 20260708 0 5.35 5.35 5.18 5.3 661500 5.3 down up incorrect
FNLC.US The First Bancorp Inc 20260708 0 33.57 33.57 33.06 33.23 23600 33.23 down up incorrect
FNWB.US First Northwest Bancorp 20260708 0 11.1 11.18 11.03 11.075 17221 11.075 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260708 0 36.02 36.07 35.45 35.47 5600 35.47 down up incorrect
FORA.US Forian Inc 20260708 0 2.68 2.72 2.68 2.72 5302 2.72 up up correct
FORM.US FormFactor Inc 20260708 0 106 112.39 105.35 111.59 1533600 111.59 up up correct
FORR.US Forrester Research Inc 20260708 0 9.56 9.67 9.3 9.61 99500 9.61 up up correct
FORTY.US Formula Systems (1985) Ltd 20260708 0 110.72 111.03 110.72 111.03 86 111.03 up up correct
FOSL.US Fossil Group Inc 20260708 0 4.09 4.175 4.01 4.1 538041 4.1 up up correct
FOX.US Fox Corporation 20260708 0 49.39 49.49 47.835 47.95 1314600 47.95 down up incorrect
FOXA.US Fox Corporation 20260708 0 55.24 55.24 52.92 53.39 5784700 53.39 down up incorrect
FOXF.US Fox Factory Holding Corp 20260708 0 16.92 16.96 16.17 16.5 618800 16.5 down down correct
FRAF.US Franklin Financial Services Corporation 20260708 0 61.28 62.41 60.41 60.98 42300 60.98 down down correct
FRBA.US First Bank 20260708 0 17.45 17.47 16.92 17.21 157800 17.21 down down correct
FRHC.US Freedom Holding Corp 20260708 0 150.69 161.55 148.842 158.81 306300 158.81 up up correct
FRME.US First Merchants Corporation 20260708 0 42.78 42.84 41.92 42.15 395800 42.15 down down correct
FROG.US JFrog Ltd 20260708 0 94.93 96.26 91.31 92.73 2295700 92.73 down down correct
FROPX.US FROPX 20260708 0 14.41 14.41 14.41 14.41 0 14.41
FRPH.US FRP Holdings Inc 20260708 0 24.61 24.61 23.99 24 96200 24 down down correct
FRPT.US Freshpet Inc 20260708 0 54.05 54.86 52.375 54.25 1649700 54.25 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260708 0 10.155 10.335 10.01 10.17 41164200 10.17 up up correct
FRST.US Primis Financial Corp 20260708 0 15.73 15.78 15.36 15.42 176400 15.42 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260708 0 1.67 1.69 1.6 1.63 100000 1.63 down down correct
FSBC.US Five Star Bancorp 20260708 0 48.69 48.94 47.14 47.49 147223 47.49 down up incorrect
FSBW.US FS Bancorp Inc 20260708 0 41 43.86 41 42.68 21445 42.68 up up correct
FSEA.US First Seacoast Bancorp 20260708 0 16.87 16.8701 16.86 16.8601 2159 16.8601 down down correct
FSLR.US First Solar Inc 20260708 0 224.1 227.16 219.13 224.3 1713700 224.3 up up correct
FSTR.US L.B. Foster Company 20260708 0 42.01 42.89 41.7 42.23 64600 42.23 up up correct
FSV.US FirstService Corporation 20260708 0 144.92 144.92 140.05 141.68 88800 141.68 down down correct
FTCI.US FTC Solar Inc 20260708 0 4.87 4.985 4.44 4.93 124100 4.93 up up correct
FTDR.US Frontdoor Inc 20260708 0 77.53 78.37 73.05 73.13 810500 73.13 down down correct
FTEK.US Fuel Tech Inc 20260708 0 1.75 1.8005 1.68 1.76 96466 1.76 up up correct
FTFT.US Future FinTech Group Inc 20260708 0 0.6 0.61 0.45 0.53 96250 2.12 down up incorrect
FTHM.US Fathom Holdings Inc 20260708 0 0.9845 1.005 0.94 0.9695 239908 0.9695 down down correct
FTNT.US Fortinet Inc 20260708 0 157 159.45 154.42 156.71 4770200 156.71 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260708 0 8.71 8.72 8.7 8.7 9200 8.7 down down correct
FULC.US Fulcrum Therapeutics Inc 20260708 0 3.75 3.77 3.61 3.73 2560000 3.73 down down correct
FULT.US Fulton Financial Corporation 20260708 0 24.09 24.15 23.51 23.65 2820200 23.65 down down correct
FULTP.US Fulton Financial Corporation 20260708 0 17.87 17.93 17.68 17.89 28100 17.89 up up correct
FUNC.US First United Corporation 20260708 0 43.93 43.95 41.86 43.46 15700 43.2108 down down correct
FUND.US Sprott Focus Trust Inc 20260708 0 9.72 9.72 9.59 9.62 72300 9.62 down down correct
FUSB.US First US Bancshares Inc 20260708 0 16.99 16.99 16.75 16.95 3100 16.95 down down correct
FUTU.US Futu Holdings Limited 20260708 0 95 96.14 92.11 95.63 1673100 95.63 up up correct
FVCB.US FVCBankcorp Inc 20260708 0 17.17 17.44 16.821 17.01 151000 17.01 down down correct
FWONA.US Formula One Group 20260708 0 90.77 90.77 89.01 89.06 194900 89.06 down down correct
FWONK.US Formula One Group 20260708 0 98.58 98.58 96.26 96.49 1604800 96.49 down down correct
FWRD.US Forward Air Corporation 20260708 0 12.9 13.3 11.75 12.18 1072700 12.18 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260708 0 12.64 12.75 12.07 12.41 830900 12.41 down down correct
FXNC.US First National Corporation 20260708 0 29.28 29.9 28.55 28.92 41800 28.92 down down correct
GABC.US German American Bancorp Inc 20260708 0 47.57 47.57 46.43 46.57 204963 46.57 down up incorrect
GAIA.US Gaia Inc 20260708 0 2.07 2.08 1.98 2.01 140500 2.01 down down correct
GAIN.US Gladstone Investment Corporation 20260708 0 16.25 16.39 15.87 16.36 478500 16.2783 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260708 0 23.985 24.05 23.92 23.93 7300 23.6273 down up incorrect
GALT.US Galectin Therapeutics Inc 20260708 0 4.51 4.67 4.44 4.51 318500 4.51
GAMB.US Gambling.com Group Limited Ordinary Shares 20260708 0 1.92 1.98 1.89 1.97 379397 1.97 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260708 0 0.31 0.325 0.31 0.317 567100 0.317 up up correct
GANX.US Gain Therapeutics Inc 20260708 0 1.78 1.859 1.78 1.79 591154 1.79 up up correct
GASS.US StealthGas Inc 20260708 0 8.5 8.75 8.41 8.73 101720 8.73 up down incorrect
GBCI.US Glacier Bancorp Inc 20260708 0 51.89 51.89 49.98 50.26 1019200 50.26 down down correct
GBDC.US Golub Capital BDC Inc 20260708 0 12.75 12.78 12.64 12.75 844100 12.75
GBLI.US Global Indemnity Group LLC 20260708 0 25.15 25.62 25.12 25.61 7100 25.61 up down incorrect
GBNY.US Generations Bancorp NY Inc 20260708 0 15.18 15.18 15.13 15.13 2100 15.13 down down correct
GCBC.US Greene County Bancorp Inc 20260708 0 34.25 34.25 31.52 31.71 50800 31.71 down down correct
GCMG.US GCM Grosvenor Inc 20260708 0 13.34 13.52 13.26 13.45 371556 13.45 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260708 0 21.97 21.97 21.97 21.97 0 21.97
GDEV.US Nexters Inc. Ordinary Shares 20260708 0 12.69 12.69 11.76 11.99 6380 11.99 down down correct
GDEVW.US Nexters Inc. Warrant 20260708 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260708 0 3.01 3.01 2.89 2.96 600500 2.96 down down correct
GDS.US GDS Holdings Limited 20260708 0 31.87 32.99 31.5 32.82 2353000 32.82 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260708 0 5.78 5.9 5.69 5.86 2034100 5.86 up up correct
GECC.US Great Elm Capital Corporation 20260708 0 5.19 5.3109 5.1501 5.2 35715 5.2 up up correct
GEG.US Great Elm Group Inc 20260708 0 2.15 2.21 2.15 2.21 10800 2.21 up up correct
GENC.US Gencor Industries Inc 20260708 0 15 15.3391 15 15.2 31900 15.2 up up correct
GENE.US Genetic Technologies Limited 20260708 0 1952.019 1952.019 1941.9 1941.9 47 1941.9 down down correct
GEOS.US Geospace Technologies Corporation 20260708 0 6.71 7.1698 6.67 6.9 127309 6.9 up up correct
GERN.US Geron Corporation 20260708 0 1.47 1.56 1.46 1.56 13532900 1.56 up up correct
GEVO.US Gevo Inc 20260708 0 1.43 1.5 1.43 1.48 2362000 1.48 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260708 0 0.385 0.398 0.38 0.397 406400 0.397 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260708 0 65.62 68.315 65.51 67.97 2354900 67.97 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260708 0 50.13 51.46 49.99 50.25 1485600 50.25 up up correct
GH.US Guardant Health Inc 20260708 0 159.29 160.9 155.75 156.17 3335400 156.17 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260708 0 26.71 27.2 26 26.85 186100 26.85 up down incorrect
GIGM.US GigaMedia Limited 20260708 0 1.4 1.46 1.4 1.46 500 1.46 up up correct
GIII.US G 20260708 0 33.77 34.18 33.31 33.8 698500 33.8 up up correct
GILD.US Gilead Sciences Inc 20260708 0 136.58 137.7 134 135.82 8454100 135.82 down down correct
GILT.US Gilat Satellite Networks Ltd 20260708 0 12.27 12.48 11.98 12.21 392300 12.21 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260708 0 0.124 0.127 0.112 0.123 366160 1.23 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260708 0 23.93 23.93 23.93 23.93 0 23.93
GLAD.US Gladstone Capital Corporation 20260708 0 19.22 19.52 19.11 19.4 130894 19.2465 up up correct
GLBE.US Global 20260708 0 36.49 36.82 35.4 35.98 1102800 35.98 down down correct
GLBS.US Globus Maritime Limited 20260708 0 2.81 2.87 2.68 2.72 143600 2.72 down down correct
GLBZ.US Glen Burnie Bancorp 20260708 0 4.55 4.5692 4.55 4.5692 11626 4.5692 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260708 0 9.55 9.66 9.5 9.5 4120 9.5 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260708 0 0.563 0.57 0.542 0.57 41500 0.57 up up correct
GLNG.US Golar LNG Limited 20260708 0 51.1 52.11 50.54 51.47 929200 51.47 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260708 0 44 44.13 42.795 42.91 7282500 42.91 down down correct
GLRE.US Greenlight Capital Re Ltd 20260708 0 16.52 16.8 16.38 16.67 223500 16.67 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260708 0 23.42 23.42 23.42 23.42 0 23.42
GLSI.US Greenwich LifeSciences Inc 20260708 0 18.36 19.02 17.96 18.87 169100 18.87 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260708 0 23.99 24.415 23.23 24.06 1780473 24.06 up up correct
GMBL.US Esports Entertainment Group Inc 20260708 0 0.07 0.1 0.07 0.1 4800 0.1 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260708 0 0.018 0.018 0.018 0.018 0 0.018
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260708 0 22.76 22.76 22.76 22.76 0 22.76
GNLN.US Greenlane Holdings Inc 20260708 0 2.34 2.43 2.32 2.43 17500 2.43 up up correct
GNPX.US Genprex Inc 20260708 0 0.58 0.585 0.53 0.564 9614 12.408 down down correct
GNSS.US Genasys Inc 20260708 0 1.67 1.89 1.6507 1.88 454806 1.88 up up correct
GNTX.US Gentex Corporation 20260708 0 23.75 23.96 22.54 23.36 3909300 23.36 down down correct
GO.US Grocery Outlet Holding Corp 20260708 0 10.19 10.315 10.07 10.24 1775100 10.24 up up correct
GOGL.US Golden Ocean Group Limited 20260708 0 27.74 27.74 27.02 27.59 1500 27.59 down down correct
GOGO.US Gogo Inc 20260708 0 3.49 3.595 3.45 3.55 1723800 3.55 up down incorrect
GOOD.US Gladstone Commercial Corporation 20260708 0 12.5 12.6018 12.43 12.49 464589 12.3923 down up incorrect
GOODN.US Gladstone Commercial Corporation 20260708 0 22.46 22.46 22.32 22.44 3300 22.3065 down up incorrect
GOOG.US Alphabet Inc 20260708 0 362.21 364.98 354.7 358.71 14710400 358.71 down down correct
GOOGL.US Alphabet Inc 20260708 0 364.76 367.84 358.02 361.92 22094800 361.92 down down correct
GOSS.US Gossamer Bio Inc 20260708 0 0.175 0.177 0.166 0.169 17800300 0.169 down down correct
GOVX.US GeoVax Labs Inc 20260708 0 1.17 1.19 1.13 1.16 253500 1.16 down down correct
GP.US GreenPower Motor Company Inc 20260708 0 1.47 1.49 1.26 1.42 335900 1.42 down down correct
GPRE.US Green Plains Inc 20260708 0 15.86 16.805 15.785 16.63 1264805 16.63 up up correct
GPRO.US GoPro Inc 20260708 0 0.7 0.736 0.7 0.731 6089100 0.731 up up correct
GRBK.US Green Brick Partners Inc 20260708 0 73.97 73.98 71.65 71.97 301400 71.97 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20260708 0 606.95 606.95 605 605 500 605 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20260708 0 1.94 2.12 1.9 2.07 539113 2.07 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260708 0 23.3 23.42 23.1 23.1 800 22.5915 down down correct
GRFS.US Grifols S.A 20260708 0 7.09 7.32 7.08 7.31 423700 7.31 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260708 0 24.63 24.63 24.63 24.63 0 24.63
GRIN.US Grindrod Shipping Holdings Ltd 20260708 0 32.12 32.38 32.12 32.38 48000 32.375 up up correct
GRMN.US Garmin Ltd 20260708 0 243.71 245.26 238.9 243.53 707100 243.53 down down correct
GRNQ.US Greenpro Capital Corp 20260708 0 1.39 1.45 1.37 1.37 2600 1.37 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260708 0 0.0001 0.0001 0.0001 0.0001 161 0.0001
GROW.US U.S. Global Investors Inc 20260708 0 3 3 2.93 2.99 24000 2.9825 down down correct
GRPN.US Groupon Inc 20260708 0 26.5 26.55 24.72 25.53 1793200 25.53 down down correct
GRTX.US Galera Therapeutics Inc 20260708 0 0.0881 0.095 0.0881 0.0881 207 17.62
GRVY.US Gravity Co. Ltd 20260708 0 63 63.53 61.8 63.23 19300 63.23 up up correct
GRWG.US GrowGeneration Corp 20260708 0 1.47 1.5099 1.46 1.5 201625 1.5 up up correct
GSBC.US Great Southern Bancorp Inc 20260708 0 77.36 77.36 75.74 76.58 80561 76.58 down down correct
GSHD.US Goosehead Insurance Inc 20260708 0 55.46 57.52 53.55 56.9 1105100 56.9 up up correct
GSIT.US GSI Technology Inc 20260708 0 6.25 6.59 6.15 6.55 817200 6.55 up up correct
GSM.US Ferroglobe PLC 20260708 0 3.38 3.51 3.23 3.32 6259700 3.32 down down correct
GSRDX.US GSRDX 20260708 0 7.62 7.62 7.62 7.62 0 7.62
GSREX.US GSREX 20260708 0 7.61 7.61 7.61 7.61 0 7.61
GSRHX.US GSRHX 20260708 0 8.11 8.11 8.11 8.11 0 8.11
GSRJX.US GSRJX 20260708 0 7.62 7.62 7.62 7.62 0 7.62
GSRQX.US GSRQX 20260708 0 7.79 7.79 7.79 7.79 0 7.79
GT.US The Goodyear Tire & Rubber Company 20260708 0 6.9 6.9 6.39 6.5 11745600 6.5 down down correct
GTBP.US GT Biopharma Inc 20260708 0 0.452 0.472 0.442 0.468 653000 0.468 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260708 0 0.55 0.57 0.53 0.54 15100 0.54 down down correct
GTIM.US Good Times Restaurants Inc 20260708 0 1.45 1.45 1.39 1.42 19900 1.42 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260708 0 31.89 32.76 31.57 31.74 3147100 31.74 down down correct
GTX.US Garrett Motion Inc 20260708 0 32.32 32.57 31.174 31.88 2153600 31.88 down up incorrect
GURE.US Gulf Resources Inc 20260708 0 3.53 3.88 3.41 3.7903 8790 3.7903 up up correct
GWRS.US Global Water Resources Inc 20260708 0 7.12 7.12 6.93 6.95 104000 6.9264 down down correct
GYRO.US Gyrodyne LLC 20260708 0 6.23 6.23 6.23 6.23 14 6.23
HAFC.US Hanmi Financial Corporation 20260708 0 32.13 32.13 31.45 31.6 201106 31.6 down down correct
HAIN.US The Hain Celestial Group Inc 20260708 0 0.57 0.59 0.56 0.56 894000 0.56 down down correct
HALL.US Hallmark Financial Services Inc 20260708 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260708 0 79.96 80.85 78.67 80.37 2487000 80.37 up up correct
HAS.US Hasbro Inc 20260708 0 76.41 76.41 75.19 75.86 1887200 75.86 down down correct
HBAN.US Huntington Bancshares Incorporated 20260708 0 17.9 17.95 17.3 17.46 25798900 17.46 down down correct
HBANM.US Huntington Bancshares Incorporated 20260708 0 20.67 20.69 20.6 20.64 23400 20.64 down down correct
HBANP.US Huntington Bancshares Incorporated 20260708 0 16.18 16.21 16.01 16.12 44400 16.12 down down correct
HBCP.US Home Bancorp Inc 20260708 0 68.58 69.1 66.66 67.08 56223 67.08 down down correct
HBIO.US Harvard Bioscience Inc 20260708 0 6.49 6.52 6.28 6.28 7436 6.28 down down correct
HBNC.US Horizon Bancorp Inc 20260708 0 19.61 19.61 19.19 19.3 560500 19.3 down down correct
HBT.US HBT Financial Inc 20260708 0 32.17 32.17 31.53 31.66 145400 31.66 down down correct
HCAT.US Health Catalyst Inc 20260708 0 2.22 2.23 2.12 2.2 789803 2.2 down down correct
HCKT.US The Hackett Group Inc 20260708 0 10.68 10.68 10.04 10.06 269800 10.06 down down correct
HCM.US HUTCHMED (China) Limited 20260708 0 11.26 11.26 11.01 11.12 41700 11.12 down down correct
HCSG.US Healthcare Services Group Inc 20260708 0 24.49 24.97 23.8 23.89 747700 23.89 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260708 0 1.82 1.82 1.67 1.7 92400 1.7 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260708 0 4.47 4.53 4.31 4.43 20200 4.43 down down correct
HDSN.US Hudson Technologies Inc 20260708 0 6.32 6.49 6.17 6.44 967400 6.44 up up correct
HELE.US Helen of Troy Limited 20260708 0 26.69 28.16 25.13 25.18 1274600 25.18 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260708 0 0.079 0.079 0.065 0.065 7100 0.065 down down correct
HEPS.US D 20260708 0 2.93 2.98 2.9 2.97 69100 2.97 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260708 0 22.9 22.9 22.9 22.9 120 22.9
HFFG.US HF Foods Group Inc 20260708 0 1.9 1.9 1.66 1.74 110200 1.74 down down correct
HFWA.US Heritage Financial Corporation 20260708 0 29.32 29.745 28.54 28.7 255005 28.7 down down correct
HGBL.US Heritage Global Inc 20260708 0 1.23 1.23 1.22 1.22 12700 1.22 down down correct
HIFS.US Hingham Institution for Savings 20260708 0 295.67 298.32 284.02 288.21 26300 288.21 down down correct
HIHO.US Highway Holdings Limited 20260708 0 0.831 0.8663 0.8222 0.8311 13616 0.8311 up up correct
HIMX.US Himax Technologies Inc 20260708 0 13.9 14.98 13.79 14.9 2826500 14.9 up up correct
HITI.US High Tide Inc. Common Shares 20260708 0 2.23 2.24 2.205 2.23 259985 2.23
HIVE.US HIVE Blockchain Technologies Ltd 20260708 0 3.11 3.26 3.11 3.24 13340400 3.24 up up correct
HLIT.US Harmonic Inc 20260708 0 13.26 13.76 13.17 13.73 1583200 13.73 up down incorrect
HLMN.US Hillman Solutions Corp 20260708 0 7.68 7.71 7.545 7.66 1270100 7.66 down up incorrect
HLNE.US Hamilton Lane Incorporated 20260708 0 79.85 80.6 78.72 78.96 582900 78.96 down down correct
HNNA.US Hennessy Advisors Inc 20260708 0 10.14 10.27 10.03 10.19 1900 10.19 up up correct
HNRG.US Hallador Energy Company 20260708 0 15.42 16.33 15.42 16.09 911500 16.09 up up correct
HNST.US The Honest Company Inc 20260708 0 3.89 3.91 3.8 3.9 986200 3.9 up up correct
HOFT.US Hooker Furniture Corporation 20260708 0 15.48 15.54 15.01 15.01 46600 15.01 down down correct
HON.US Honeywell International Inc 20260708 0 223 223.06 218.7 220.36 4323100 220.36 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260708 0 110.865 114.13 108.89 113.53 18287200 113.53 up up correct
HOOK.US HOOKIPA Pharma Inc 20260708 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260708 0 13.28 13.28 13 13.13 1783624 13.13 down down correct
HOWL.US Werewolf Therapeutics Inc 20260708 0 0.32 0.361 0.32 0.36 590800 0.36 up up correct
HPK.US HighPeak Energy Inc 20260708 0 6.9 7.59 6.89 7.44 1105100 7.44 up up correct
HQI.US HireQuest Inc 20260708 0 12.42 12.42 12.29 12.29 3600 12.29 down down correct
HQY.US HealthEquity Inc 20260708 0 96.98 96.98 94.37 94.73 711700 94.73 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260708 0 37.96 38.54 37.48 38.08 833700 38.08 up up correct
HROW.US Harrow Health Inc 20260708 0 45.59 45.99 44 45.07 534000 45.07 down down correct
HRTX.US Heron Therapeutics Inc 20260708 0 0.425 0.4455 0.4229 0.4455 3346611 0.4455 up up correct
HRZN.US Horizon Technology Finance Corporation 20260708 0 4.6 4.66 4.56 4.65 334000 4.5615 up up correct
HSDT.US Helius Medical Technologies Inc 20260708 0 1.8 1.81 1.68 1.68 191600 1.68 down down correct
HSIC.US Henry Schein Inc 20260708 0 86.84 87.06 83.04 83.22 1514300 83.22 down down correct
HST.US Host Hotels & Resorts Inc 20260708 0 23.42 23.42 22.64 22.76 6760900 22.76 down down correct
HSTM.US HealthStream Inc 20260708 0 28.35 28.88 28.11 28.18 180800 28.18 down down correct
HTHT.US Huazhu Group Limited 20260708 0 42.27 42.48 41.82 41.86 843600 41.86 down down correct
HTLD.US Heartland Express Inc 20260708 0 14.87 15.11 14.7 14.89 382200 14.89 up up correct
HTOO.US Fusion Fuel Green PLC 20260708 0 2.63 2.725 2.58 2.59 5200 2.59 down down correct
HUBG.US Hub Group Inc 20260708 0 46.05 46.38 44.89 45.76 684800 45.76 down down correct
HUDI.US Huadi International Group Co. Ltd 20260708 0 0.86 0.97 0.801 0.94 195975 0.94 up up correct
HUIZ.US Huize Holding Limited 20260708 0 1.12 1.17 1.12 1.17 3300 1.17 up up correct
HUMA.US Humacyte Inc 20260708 0 0.753 0.77 0.715 0.733 7022500 0.733 down down correct
HUMAW.US Humacyte Inc 20260708 0 0.0095 0.01 0.0095 0.0099 5803 0.0099 up up correct
HURC.US Hurco Companies Inc 20260708 0 22.01 22.67 21.75 21.81 38500 21.81 down down correct
HURN.US Huron Consulting Group Inc 20260708 0 104.95 105.75 102.98 103.01 146400 103.01 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260708 0 95.295 106.39 94.49 106.11 3444400 106.11 up up correct
HWBK.US Hawthorn Bancshares Inc 20260708 0 37.09 37.89 37.09 37.69 8600 37.69 up up correct
HWC.US Hancock Whitney Corporation 20260708 0 74.73 74.89 73.03 73.74 1170700 73.74 down down correct
HWCPZ.US HWCPZ 20260708 0 21.865 21.94 21.84 21.88 8200 21.88 up up correct
HWKN.US Hawkins Inc 20260708 0 136.27 137.85 132.05 132.3 239900 132.3 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260708 0 0.906 0.93 0.85 0.868 57500 0.868 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260708 0 21.01 21.48 19.7 20.79 1800200 20.79 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260708 0 17.2 17.57 17.1 17.3 702400 17.3 up down incorrect
IBCP.US Independent Bank Corporation 20260708 0 35.56 35.95 35.03 35.13 189500 35.13 down down correct
IBEX.US IBEX Limited 20260708 0 32.95 33.02 31.83 32.87 69300 32.87 down down correct
IBKR.US Interactive Brokers Group Inc 20260708 0 92.79 94.11 92.19 93.4 3444200 93.4 up up correct
IBOC.US International Bancshares Corporation 20260708 0 75.94 75.94 74.39 74.61 407600 74.61 down down correct
IBRX.US ImmunityBio Inc 20260708 0 8.72 9.205 8.61 8.8 9756600 8.8 up up correct
ICCC.US ImmuCell Corporation 20260708 0 10.49 10.7 10.4 10.63 42100 10.63 up up correct
ICCM.US Icecure Medical 20260708 0 4.11 4.28 4.05 4.09 93900 4.09 down down correct
ICFI.US ICF International Inc 20260708 0 76.41 80.65 76.16 77.54 364093 77.54 up up correct
ICHR.US Ichor Holdings Ltd 20260708 0 83.76 89.33 81.61 88.81 1723000 88.81 up up correct
ICLR.US ICON Public Limited Company 20260708 0 166.88 167.96 162.06 165.47 653800 165.47 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260708 0 0.94 0.94 0.8925 0.8925 63796 0.8925 down down correct
ICUI.US ICU Medical Inc 20260708 0 152.95 153.56 150.9 151.89 211300 151.89 down down correct
IDCC.US InterDigital Inc 20260708 0 274.49 281.88 264.45 267.76 372500 267.76 down down correct
IDN.US Intellicheck Inc 20260708 0 4.2 4.24 4.15 4.17 207097 4.17 down down correct
IDXX.US IDEXX Laboratories Inc 20260708 0 562.82 562.82 549.42 555.67 578500 555.67 down down correct
IDYA.US IDEAYA Biosciences Inc 20260708 0 39.88 40.095 37.65 37.96 1437600 37.96 down down correct
IEP.US Icahn Enterprises L.P 20260708 0 7.32 7.33 7.23 7.32 1086800 7.32
IESC.US IES Holdings Inc 20260708 0 595.71 623.6 589.29 619.29 162400 619.29 up up correct
IFBD.US Infobird Co. Ltd 20260708 0 1.04 1.18 1.04 1.07 11391 1.07 up up correct
IFMK.US iFresh Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 591 0.0001
IFRX.US InflaRx N.V 20260708 0 2.1 2.22 1.995 2.16 1368000 2.16 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20260708 0 28.32 28.44 28.02 28.2 166500 28.2 down up incorrect
IHRT.US iHeartMedia Inc 20260708 0 3.98 4.05 3.86 4.03 809186 4.03 up down incorrect
III.US Information Services Group Inc 20260708 0 4.07 4.11 4.04 4.05 236300 4.05 down up incorrect
IIIV.US i3 Verticals Inc 20260708 0 21.2 21.48 20.59 20.63 284426 20.63 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260708 0 0.025 0.027 0.025 0.025 3500 0.025
IKT.US Inhibikase Therapeutics Inc 20260708 0 2.04 2.1 1.975 2.07 1079500 2.07 up down incorrect
ILMN.US Illumina Inc 20260708 0 190.31 191.86 184.66 187.81 2650400 187.81 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20260708 0 8.59 8.67 8.43 8.57 520800 8.4733 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260708 0 10.35 10.35 10.35 10.35 30 10.35
IMCC.US IM Cannabis Corp 20260708 0 0.155 0.158 0.145 0.155 265000 0.155
IMCR.US Immunocore Holdings plc 20260708 0 32.91 33.8 32.645 33.78 469773 33.78 up up correct
IMKTA.US Ingles Markets Incorporated 20260708 0 92.14 94 90.66 91.02 130009 90.855 down down correct
IMMP.US Immutep Limited 20260708 0 0.43 0.44 0.42 0.4274 291376 0.4274 down down correct
IMMR.US Immersion Corporation 20260708 0 6.47 6.71 6.39 6.69 530500 6.6144 up up correct
IMNM.US Immunome Inc 20260708 0 24.17 24.87 23.66 24.01 2192000 24.01 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260708 0 65.2 68.23 65.2 68.07 71500 68.07 up up correct
IMRA.US IMARA Inc 20260708 0 15.15 15.693 15.15 15.693 6100 15.693 up up correct
IMRN.US Immuron Limited 20260708 0 1.27 1.36 1.24 1.33 132200 1.33 up up correct
IMRX.US Immuneering Corporation 20260708 0 5.16 5.56 5.096 5.53 1587700 5.53 up up correct
IMTE.US Integrated Media Technology Limited 20260708 0 0.5 0.52 0.492 0.52 12000 0.52 up up correct
IMTX.US Immatics N.V 20260708 0 10.71 10.886 9.85 9.98 448800 9.98 down down correct
IMUX.US Immunic Inc 20260708 0 15.26 15.44 14.48 14.77 134200 14.77 down up incorrect
IMVT.US Immunovant Inc 20260708 0 39.54 40.38 38.88 40.31 1174100 40.31 up down incorrect
IMXI.US International Money Express Inc 20260708 0 14.53 14.53 14.13 14.34 257400 14.34 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260708 0 1.4 1.44 1.35 1.38 32200 1.38 down up incorrect
INBK.US First Internet Bancorp 20260708 0 27.45 27.45 26.22 26.51 19900 26.51 down up incorrect
INBKZ.US INBKZ 20260708 0 25.235 25.27 25.195 25.195 500 25.195 down up incorrect
INBX.US Inhibrx Inc 20260708 0 101 101.15 94.69 97.1 499700 97.1 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260708 0 0.95 0.975 0.95 0.97 5100 0.97 up down incorrect
INCY.US Incyte Corporation 20260708 0 118.06 118.77 116.41 117.26 1878300 117.26 down down correct
INDB.US Independent Bank Corp 20260708 0 84.28 84.28 81.89 82.27 330300 82.27 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260708 0 4.07 4.38 4.005 4.37 5435500 4.37 up up correct
INDP.US Indaptus Therapeutics Inc 20260708 0 2.59 2.59 2.4 2.45 156700 2.45 down down correct
INGN.US Inogen Inc 20260708 0 6.48 6.53 6.29 6.49 231700 6.49 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260708 0 10.61 11 10.55 10.55 12300 10.55 down down correct
INM.US InMed Pharmaceuticals Inc 20260708 0 1.63 1.67 1.6 1.65 25400 1.65 up up correct
INMB.US INmune Bio Inc 20260708 0 1.73 1.78 1.6512 1.72 727760 1.72 down down correct
INMD.US InMode Ltd 20260708 0 14.46 14.54 14.4 14.46 450400 14.46
INN.US PF 20260708 0 16.6 16.75 16.55 16.69 6990 16.69 up up correct
INNV.US InnovAge Holding Corp 20260708 0 11.58 11.63 11.341 11.52 296600 11.52 down down correct
INO.US Inovio Pharmaceuticals Inc 20260708 0 1.2 1.24 1.17 1.21 1564600 1.21 up up correct
INOD.US Innodata Inc 20260708 0 68.21 71 67.05 69.02 954900 69.02 up up correct
INOV.US Inovalon Holdings Inc 20260708 0 36.34 36.63 36.34 36.63 300 36.63 up up correct
INSE.US Inspired Entertainment Inc 20260708 0 7.39 7.45 7.1 7.12 107800 7.12 down down correct
INSG.US Inseego Corp 20260708 0 8.04 8.36 8 8.26 233000 8.26 up up correct
INSM.US Insmed Incorporated 20260708 0 111.93 116.99 111.01 116.53 2835000 116.53 up up correct
INTA.US Intapp Inc. Common Stock 20260708 0 27.61 28 27.09 27.17 782400 27.17 down down correct
INTC.US Intel Corporation 20260708 0 108.3 110.49 104.41 110.24 105488100 110.24 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260708 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260708 0 43.95 43.95 42.15 42.69 20400 42.69 down down correct
INTU.US Intuit Inc 20260708 0 279.17 279.17 269.06 272.1 4290400 270.9 down down correct
INTZ.US Intrusion Inc 20260708 0 0.865 0.93 0.85 0.9 736590 0.9 up up correct
INVA.US Innoviva Inc 20260708 0 22.25 22.73 22.06 22.43 978600 22.43 up up correct
INVE.US Identiv Inc 20260708 0 2.65 2.7 2.57 2.65 167600 2.65
INVZ.US Innoviz Technologies Ltd 20260708 0 0.69 0.73 0.676 0.684 1651900 0.684 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260708 0 85.56 86.74 83.92 84.46 2280833 84.46 down down correct
IOSP.US Innospec Inc 20260708 0 81.27 81.39 79.74 80.81 146600 80.81 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260708 0 4.33 4.48 4.19 4.28 10335100 4.28 down down correct
IPAR.US Inter Parfums Inc 20260708 0 121.15 121.2 114.98 115.62 683800 115.62 down down correct
IPDN.US Professional Diversity Network Inc 20260708 0 0.6006 0.6089 0.5801 0.5803 12188 0.5803 down down correct
IPGP.US IPG Photonics Corporation 20260708 0 95.86 102.5 95.12 102.28 387900 102.28 up up correct
IPHA.US Innate Pharma S.A 20260708 0 1.82 1.85 1.8 1.84 5400 1.84 up up correct
IPSC.US Century Therapeutics Inc. 20260708 0 2.395 2.445 2.28 2.43 1272700 2.43 up up correct
IPW.US iPower Inc. 20260708 0 1.69 1.73 1.56 1.57 209700 1.57 down down correct
IPWR.US Ideal Power Inc 20260708 0 4.54 4.66 4.36 4.66 134800 4.66 up up correct
IQ.US iQIYI Inc 20260708 0 1.01 1.078 1.01 1.05 5200800 1.05 up up correct
IRDM.US Iridium Communications Inc 20260708 0 51 51.7 49.88 50.48 2465300 50.48 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260708 0 40.74 43.06 40.275 43.005 34991000 43.005 up up correct
IRIX.US IRIDEX Corporation 20260708 0 1.15 1.15 1.12 1.12 18860 1.12 down down correct
IRMD.US IRadimed Corporation 20260708 0 99.2 101.07 95.12 96.31 275940 96.31 down down correct
IRTC.US iRhythm Technologies Inc 20260708 0 124.795 126.44 121.97 125.34 839900 125.34 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260708 0 4.68 4.875 4.59 4.77 4987325 4.77 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260708 0 2.4 2.4 2.26 2.29 40400 2.29 down down correct
ISRG.US Intuitive Surgical Inc 20260708 0 427.3 428.47 414.59 415.1 1614800 415.1 down down correct
ISSC.US Innovative Solutions and Support Inc 20260708 0 18.15 18.54 18.04 18.31 240600 18.31 up up correct
ISTR.US Investar Holding Corporation 20260708 0 29.1 29.23 28.655 28.71 203300 28.71 down down correct
ITIC.US Investors Title Company 20260708 0 277.1 279.99 273.42 273.45 38500 273.45 down down correct
ITRI.US Itron Inc 20260708 0 83.46 84.23 82.5 84.05 573800 84.05 up up correct
ITRN.US Ituran Location and Control Ltd 20260708 0 54.79 55.71 54.01 54.71 210100 54.71 down up incorrect
IVA.US Inventiva S.A 20260708 0 4.27 4.74 4.195 4.39 3403300 4.39 up up correct
IZEA.US IZEA Worldwide Inc 20260708 0 3.57 3.63 3.55 3.63 33300 3.63 up up correct
JACK.US Jack in the Box Inc 20260708 0 15.22 15.34 13.78 14.42 1478400 14.42 down down correct
JAGX.US Jaguar Health Inc 20260708 0 2.66 2.66 2.34 2.41 33800 2.41 down down correct
JAKK.US JAKKS Pacific Inc 20260708 0 22.67 22.67 21.8 21.92 45100 21.92 down up incorrect
JAN.US JanOne Inc 20260708 0 29.71 30.05 29.21 29.32 1178900 29.2729 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260708 0 15.9 16.68 15.7 16.66 1365200 16.66 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260708 0 247.5 248.67 243.01 248.25 856300 248.25 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260708 0 275.65 276.99 269.39 276.45 814700 276.45 up up correct
JBLU.US JetBlue Airways Corporation 20260708 0 5.52 5.66 5.39 5.58 22489900 5.58 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260708 0 88.32 88.32 86.58 86.67 85400 86.67 down down correct
JD.US JD.com Inc 20260708 0 27.47 27.73 27.265 27.63 12038300 27.63 up up correct
JFIN.US Jiayin Group Inc 20260708 0 2.94 3.05 2.9 2.97 39100 2.97 up up correct
JFU.US 9F Inc 20260708 0 2.65 2.65 2.4 2.47 800 2.47 down up incorrect
JG.US Aurora Mobile Limited 20260708 0 4.39 4.51 4.3 4.43 17576 4.43 up up correct
JJSF.US J & J Snack Foods Corp 20260708 0 76.98 77.5 75.47 75.99 222300 75.99 down down correct
JKHY.US Jack Henry & Associates Inc 20260708 0 147.76 147.78 143.84 147.37 1897800 147.37 down down correct
JOUT.US Johnson Outdoors Inc 20260708 0 43.62 43.72 42.42 43.12 83900 42.8104 down down correct
JPM.US PM 20260708 0 17.24 17.24 17.1002 17.13 125981 17.13 down down correct
JRSH.US Jerash Holdings (US) Inc 20260708 0 4.52 4.58 4.33 4.53 81900 4.53 up up correct
JRVR.US James River Group Holdings Ltd 20260708 0 4.56 4.665 4.485 4.59 235700 4.59 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260708 0 17.86 17.87 17.57 17.6 17800 17.6 down down correct
JSPR.US Jasper Therapeutics Inc 20260708 0 0.482 0.568 0.435 0.515 747900 0.515 up up correct
JSPRW.US Jasper Therapeutics Inc 20260708 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260708 0 3.43 3.72 3.43 3.56 177900 3.56 up down incorrect
JWEL.US Jowell Global Ltd 20260708 0 2 2.09 2 2.04 2600 2.04 up up correct
JYNT.US The Joint Corp 20260708 0 9.126 9.126 8.795 8.93 103600 8.93 down down correct
JZXN.US Jiuzi Holdings Inc 20260708 0 1.18 1.18 1.111 1.18 63400 1.18
KALA.US Kala Pharmaceuticals Inc 20260708 0 1.51 1.51 1.3 1.39 156810 1.39 down down correct
KALU.US Kaiser Aluminum Corporation 20260708 0 169.19 173.25 165.16 168.89 259687 168.1699 down up incorrect
KARO.US Karooooo Ltd 20260708 0 56.83 57.8 55.23 57.73 89987 56.401 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260708 0 0.02 0.0349 0.02 0.0349 5670 0.0349 up up correct
KBNT.US Kubient Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260708 0 10.41 10.675 10.21 10.52 4720800 10.52 up up correct
KDP.US Keurig Dr Pepper Inc 20260708 0 31.5 31.57 30.78 30.97 11431400 30.97 down down correct
KE.US Kimball Electronics Inc 20260708 0 24.33 25.05 24.13 24.56 243583 24.56 up up correct
KELYA.US Kelly Services Inc 20260708 0 13.46 13.46 13.2 13.32 286200 13.32 down down correct
KELYB.US Kelly Services Inc 20260708 0 23.61 23.61 23.61 23.61 0 23.61
KEQU.US Kewaunee Scientific Corporation 20260708 0 36.12 36.93 35.98 36.31 5900 36.31 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20260708 0 4.795 4.9 4.795 4.9 96 4.9 up up correct
KFRC.US Kforce Inc 20260708 0 54.22 54.22 52.59 52.9 186100 52.9 down down correct
KHC.US The Kraft Heinz Company 20260708 0 25.54 25.62 24.895 24.92 9660500 24.92 down down correct
KIDS.US OrthoPediatrics Corp 20260708 0 19.64 20.15 19.37 19.76 150000 19.76 up up correct
KINS.US Kingstone Companies Inc 20260708 0 20.13 20.19 19.76 19.93 150739 19.93 down down correct
KLAC.US KLA Corporation 20260708 0 215.78 223.4 214.3 221.18 13082600 221.18 up up correct
KLDO.US Kaleido Biosciences Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260708 0 105.27 108.32 101.4 104.23 1367800 104.23 down down correct
KLTR.US Kaltura Inc. Common Stock 20260708 0 1.27 1.275 1.24 1.25 225400 1.25 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260708 0 2.53 2.64 2.37 2.51 168300 2.51 down up incorrect
KMDA.US Kamada Ltd 20260708 0 7.29 7.34 7.24 7.28 20200 7.28 down down correct
KNDI.US Kandi Technologies Group Inc 20260708 0 0.7 0.75 0.68 0.7 63000 0.7
KNSA.US Kiniksa Pharmaceuticals Ltd 20260708 0 67.22 67.5 63.261 64.76 1059800 64.76 down down correct
KNSL.US Kinsale Capital Group Inc 20260708 0 348.86 350.38 345.275 345.96 260500 345.96 down down correct
KOD.US Kodiak Sciences Inc 20260708 0 37.96 40.88 37.96 40.63 943500 40.63 up up correct
KOPN.US Kopin Corporation 20260708 0 3.75 3.99 3.73 3.94 2883700 3.94 up up correct
KOSS.US Koss Corporation 20260708 0 3.89 3.95 3.79 3.82 20600 3.82 down down correct
KPLT.US Katapult Holdings Inc 20260708 0 7.29 7.61 7.205 7.34 5900 7.34 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260708 0 2.51 2.585 2.51 2.55 18500 2.55 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260708 0 10.02 10.86 9.91 10.67 737300 10.67 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260708 0 22.3 22.3 21.98 21.98 0 21.98 down down correct
KRKR.US 36Kr Holdings Inc 20260708 0 2.61 2.7 2.61 2.69 3000 2.69 up up correct
KRMD.US Repro Med Systems Inc 20260708 0 4.58 4.6 4.43 4.43 102000 4.43 down down correct
KRNT.US Kornit Digital Ltd 20260708 0 15.29 15.405 14.86 15.37 107700 15.37 up down incorrect
KRNY.US Kearny Financial Corp 20260708 0 9.29 9.32 9.05 9.11 540800 9.11 down down correct
KROS.US Keros Therapeutics Inc 20260708 0 11.54 11.83 11.26 11.67 302600 11.67 up down incorrect
KRT.US Karat Packaging Inc 20260708 0 34.09 34.1 33.33 33.38 115380 33.38 down down correct
KRUS.US Kura Sushi USA Inc 20260708 0 47.055 54.39 47.055 53.32 948400 53.32 up up correct
KRYS.US Krystal Biotech Inc 20260708 0 368.6 375.51 364.52 375.4 234200 375.4 up up correct
KTCC.US Key Tronic Corporation 20260708 0 3.93 4.14 3.87 3.98 6900 3.98 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260708 0 50.21 51.81 49.66 50.38 3432800 50.38 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20260708 0 0.52 0.536 0.496 0.512 222900 0.512 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260708 0 0.0071 0.0097 0.0071 0.0097 300 0.0097 up up correct
KURA.US Kura Oncology Inc 20260708 0 11.85 12.13 11.72 12.12 1918782 12.12 up up correct
KVHI.US KVH Industries Inc 20260708 0 8.83 9.36 8.83 9.28 236500 9.28 up up correct
KXIN.US Kaixin Auto Holdings 20260708 0 4.4 4.575 4.2 4.24 14700 4.24 down down correct
KYMR.US Kymera Therapeutics Inc 20260708 0 119.16 119.83 114.03 114.16 788000 114.16 down down correct
KZIA.US Kazia Therapeutics Limited 20260708 0 12.94 13.23 12.25 12.46 285300 12.46 down down correct
KZR.US Kezar Life Sciences Inc 20260708 0 0.1475 0.1475 0.145 0.145 128158 0.145 down down correct
LAKE.US Lakeland Industries Inc 20260708 0 11.65 11.77 11.21 11.25 84300 11.25 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260708 0 159.91 160.1 157.64 160.09 521500 160.09 up up correct
LAND.US Gladstone Land Corporation 20260708 0 8.52 8.56 8.42 8.49 761683 8.4434 down down correct
LANDO.US Gladstone Land Corporation 20260708 0 20.695 20.86 20.3345 20.4 25833 20.2806 down down correct
LARAX.US LARAX 20260708 0 8.2 8.2 8.2 8.2 0 8.2
LARK.US Landmark Bancorp Inc 20260708 0 29.95 30.39 29.95 29.99 5600 29.99 up down incorrect
LASR.US nLIGHT Inc 20260708 0 58 59.66 56.81 58.68 1173200 58.68 up down incorrect
LAUR.US Laureate Education Inc 20260708 0 39.72 40.15 39.18 39.54 977900 39.54 down up incorrect
LAZR.US Luminar Technologies Inc 20260708 0 41.2295 41.705 40.06 41 91798 41 down down correct
LBRDA.US Liberty Broadband Corporation 20260708 0 32 32.49 31.04 31.26 181093 31.26 down down correct
LBRDK.US Liberty Broadband Corporation 20260708 0 31.675 32.58 31.09 31.28 1201000 31.28 down down correct
LBRDP.US Liberty Broadband Corporation 20260708 0 21.835 21.85 21.56 21.705 3300 21.705 down down correct
LBTYA.US Liberty Global plc 20260708 0 10.72 10.975 10.545 10.57 2048447 10.57 down up incorrect
LBTYB.US Liberty Global plc 20260708 0 12 12 11 11 1100 11 down up incorrect
LBTYK.US Liberty Global plc 20260708 0 10.39 10.62 10.235 10.26 1009243 10.26 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260708 0 33.09 33.13 32.91 33.13 43500 33.13 up up correct
LCID.US Lucid Group Inc. Common Stock 20260708 0 5.93 6.05 5.75 5.82 9662700 5.82 down down correct
LCNB.US LCNB Corp 20260708 0 17.72 17.76 17.42 17.54 30600 17.54 down down correct
LCRDX.US LCRDX 20260708 0 8.21 8.21 8.21 8.21 0 8.21
LCRUX.US LCRUX 20260708 0 8.21 8.21 8.21 8.21 0 8.21
LCUT.US Lifetime Brands Inc 20260708 0 7.92 7.99 7.65 7.74 112100 7.74 down down correct
LE.US Lands' End Inc 20260708 0 12.01 12.24 11.75 12.06 334600 12.06 up up correct
LECO.US Lincoln Electric Holdings Inc 20260708 0 253.51 255.33 247.52 247.69 321000 247.69 down down correct
LEDS.US SemiLEDs Corporation 20260708 0 1.51 1.61 1.46 1.46 9713 1.46 down down correct
LEE.US Lee Enterprises Incorporated 20260708 0 9.39 9.69 8.55 8.97 168353 8.97 down down correct
LEGH.US Legacy Housing Corporation 20260708 0 25.95 25.95 25.05 25.42 76500 25.42 down down correct
LEGN.US Legend Biotech Corporation 20260708 0 27.51 28.44 27.265 27.87 1167600 27.87 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260708 0 91.98 91.98 91.98 91.98 0 91.98
LESL.US Leslie's Inc 20260708 0 7.67 7.685 7.015 7.135 311149 7.135 down down correct
LEXX.US Lexaria Bioscience Corp 20260708 0 0.546 0.615 0.523 0.605 183300 0.605 up up correct
LFMD.US LifeMD Inc 20260708 0 4.8 4.95 4.59 4.69 655000 4.69 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260708 0 23 23.28 23 23.172 2000 23.172 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260708 0 10.75 10.805 10.4 10.49 4490000 10.49 down down correct
LFUS.US Littelfuse Inc 20260708 0 399.96 406.13 395.39 401.56 354800 401.56 up down incorrect
LFVN.US LifeVantage Corporation 20260708 0 6.19 6.35 6.06 6.24 222000 6.24 up up correct
LGHL.US Lion Group Holding Ltd 20260708 0 0.332 0.34 0.293 0.315 27467 2.835 down down correct
LGIH.US LGI Homes Inc 20260708 0 58.8 59.43 56.67 57.08 268100 57.08 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260708 0 321.91 326.63 311.73 314.88 405000 314.88 down down correct
LGO.US Largo Resources Ltd 20260708 0 0.67 0.75 0.66 0.69 2472500 0.69 up up correct
LGVN.US Longeveron Inc 20260708 0 0.639 0.66 0.62 0.643 103100 0.643 up up correct
LI.US Li Auto Inc 20260708 0 12.28 12.37 12.06 12.12 3117500 12.12 down down correct
LIDR.US Aeye Inc 20260708 0 1.32 1.36 1.3 1.34 461102 1.34 up up correct
LIDRW.US AEye Inc 20260708 0 0.017 0.019 0.016 0.016 23500 0.016 down down correct
LIFE.US aTyr Pharma Inc 20260708 0 19 19.6 18.5 18.9 951300 18.9 down down correct
LILA.US Liberty Latin America Ltd 20260708 0 7.5 7.61 7.435 7.49 526846 7.49 down up incorrect
LILAK.US Liberty Latin America Ltd 20260708 0 7.48 7.51 7.35 7.43 1661970 7.43 down down correct
LINC.US Lincoln Educational Services Corporation 20260708 0 55.4 56.34 53.25 54.14 503300 54.14 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260708 0 25.22 25.69 24.79 25.6 660800 25.6 up up correct
LINK.US Interlink Electronics Inc 20260708 0 4.15 4.207 3.96 4.08 10800 4.08 down down correct
LIQT.US LiqTech International Inc 20260708 0 0.73 0.81 0.7 0.77 1780600 0.77 up up correct
LITE.US Lumentum Holdings Inc 20260708 0 688.9 719.12 683.395 707.1 2586200 707.1 up up correct
LIVE.US Live Ventures Incorporated 20260708 0 9.63 10.19 9.4 10.19 11800 10.19 up up correct
LIVN.US LivaNova PLC 20260708 0 83.58 83.94 81.81 82.51 724800 82.51 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260708 0 6.15 6.95 5.99 6.93 430100 6.93 up up correct
LKFN.US Lakeland Financial Corporation 20260708 0 61.57 61.87 58.39 58.8 424000 58.2997 down down correct
LKQ.US LKQ Corporation 20260708 0 26.12 26.29 25.05 25.14 2445500 25.14 down down correct
LMAT.US LeMaitre Vascular Inc 20260708 0 104.66 104.83 101.2 101.82 414500 101.82 down down correct
LMB.US Limbach Holdings Inc 20260708 0 77.44 79.59 76.55 77.16 152271 77.16 down down correct
LMFA.US LM Funding America Inc 20260708 0 0.145 0.153 0.141 0.15 38600 3.75 up down incorrect
LMNR.US Limoneira Company 20260708 0 13.31 13.45 13.01 13.32 65800 13.32 up up correct
LMPX.US LMP Automotive Holdings Inc 20260708 0 0.081 0.081 0.081 0.081 4000 0.081
LNSR.US LENSAR Inc 20260708 0 6.09 6.19 5.9001 6 34324 6 down down correct
LNT.US Alliant Energy Corporation 20260708 0 77.74 77.8 76.2 76.37 2857100 76.37 down down correct
LNTH.US Lantheus Holdings Inc 20260708 0 103.23 106.89 102.04 106.75 701700 106.75 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260708 0 4.54 4.55 4.23 4.23 142363 4.23 down up incorrect
LOB.US Live Oak Bancshares Inc 20260708 0 40.75 40.79 39.85 40.37 271300 40.37 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20260708 0 16.15 16.4 15.84 16.38 211200 16.38 up up correct
LOGC.US LogicBio Therapeutics Inc 20260708 0 9.01 9.16 8.85 8.95 68300 8.95 down down correct
LOGI.US Logitech International S.A 20260708 0 95.66 97.98 95.66 97.86 978100 97.86 up up correct
LOOP.US Loop Industries Inc 20260708 0 0.78 0.8 0.74 0.79 105900 0.79 up up correct
LOPE.US Grand Canyon Education Inc 20260708 0 152.4 154.15 149.5 150.69 498400 150.69 down down correct
LOVE.US The Lovesac Company 20260708 0 18.18 18.454 16.361 16.76 232500 16.76 down down correct
LPCN.US Lipocine Inc 20260708 0 2.455 2.52 2.39 2.44 14700 2.44 down down correct
LPLA.US LPL Financial Holdings Inc 20260708 0 309.01 309.01 300.25 300.82 624200 300.82 down down correct
LPRO.US Open Lending Corporation 20260708 0 3.12 3.14 3.12 3.14 1814900 3.14 up up correct
LPSN.US LivePerson Inc 20260708 0 1.75 1.76 1.69 1.75 157400 1.75
LPTH.US LightPath Technologies Inc 20260708 0 12.47 12.93 11.94 12.67 3358700 12.67 up up correct
LQDA.US Liquidia Corporation 20260708 0 81 82.96 79.19 79.47 1738400 79.47 down down correct
LQDT.US Liquidity Services Inc 20260708 0 38.12 38.54 36.36 37.91 267700 37.91 down down correct
LRCX.US Lam Research Corporation 20260708 0 325.47 337.5 322.72 333.15 8029400 333.15 up up correct
LRMR.US Larimar Therapeutics Inc 20260708 0 3.42 3.64 3.41 3.61 2063900 3.61 up up correct
LSBK.US Lake Shore Bancorp Inc 20260708 0 17 17 16.82 17 24900 17
LSCC.US Lattice Semiconductor Corporation 20260708 0 129.92 133 129.19 132.48 1557000 132.48 up up correct
LSTR.US Landstar System Inc 20260708 0 204.51 207.63 201.49 203.71 319800 203.71 down down correct
LTAFX.US Altst Strgs Fd A 20260708 0 12.44 12.44 12.44 12.44 0 12.44
LTBR.US Lightbridge Corporation 20260708 0 8.02 8.54 7.9 8.42 899000 8.42 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20260708 0 11.44 11.44 11.44 11.44 0 11.44
LTCH.US Latch Inc 20260708 0 0.18 0.18 0.18 0.18 200 0.18
LTIFX.US LTIFX 20260708 0 12.63 12.63 12.63 12.63 0 12.63
LTRN.US Lantern Pharma Inc 20260708 0 3.49 3.613 3.05 3.1 451100 3.1 down down correct
LTRX.US Lantronix Inc 20260708 0 5.27 5.54 5.2 5.32 644916 5.32 up up correct
LTRYW.US Lottery Com 20260708 0 0.0085 0.0103 0.0085 0.0103 4935 0.0103 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260708 0 1.01 1.02 0.9559 0.9678 2986213 0.9678 down down correct
LULU.US Lululemon Athletica Inc 20260708 0 113 115.4 110.9 113.62 2830000 113.62 up up correct
LUNA.US Luna Innovations Incorporated 20260708 0 1.22 1.26 1.22 1.26 400 1.26 up up correct
LUNG.US Pulmonx Corporation 20260708 0 1.48 1.53 1.42 1.45 234400 1.45 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260708 0 8.021 8.505 8.021 8.505 3100 8.505 up up correct
LVO.US LiveOne Inc 20260708 0 5.13 5.4 4.85 4.94 67600 4.94 down down correct
LWAY.US Lifeway Foods Inc 20260708 0 28.88 30.45 28.88 30.29 172900 30.29 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260708 0 6.63 6.99 6.38 6.84 3797100 6.84 up up correct
LX.US LexinFintech Holdings Ltd 20260708 0 1.85 1.86 1.785 1.85 1701800 1.85
LXEH.US Lixiang Education Holding Co. Ltd 20260708 0 1.32 1.36 1.3 1.32 10400 1.32
LXRX.US Lexicon Pharmaceuticals Inc 20260708 0 2.34 2.35 2.22 2.27 4050800 2.27 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260708 0 15.66 16.8 14.7 15.4 270600 15.4 down down correct
LYFT.US Lyft Inc 20260708 0 15.34 15.51 14.855 15.17 10246800 15.17 down down correct
LYRA.US Lyra Therapeutics Inc 20260708 0 0.6 0.6 0.51 0.51 15603 0.51 down down correct
LYTS.US LSI Industries Inc 20260708 0 24.57 24.9899 24.39 24.81 204562 24.81 up up correct
LZ.US LegalZoom.com Inc 20260708 0 7.2 7.345 7.073 7.28 5456500 7.28 up up correct
MANH.US Manhattan Associates Inc 20260708 0 156.09 156.91 152.64 154.78 1050400 154.78 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260708 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260708 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260708 0 378.15 378.2 369.73 371.16 1391600 371.16 down down correct
MARA.US Marathon Digital Holdings Inc 20260708 0 11.73 12.12 11.59 12.02 31778000 12.02 up up correct
MARK.US Remark Holdings Inc 20260708 0 0.0015 0.0015 0.0015 0.0015 3266 0.0015
MARPS.US Marine Petroleum Trust 20260708 0 4.83 4.88 4.7 4.78 21600 4.78 down down correct
MASS.US 908 Devices Inc 20260708 0 8.17 8.17 7.675 7.88 307800 7.88 down down correct
MAT.US Mattel Inc 20260708 0 13.33 13.41 12.95 13.17 5223000 13.17 down down correct
MATW.US Matthews International Corporation 20260708 0 26.77 26.85 25.85 26.21 351100 26.21 down down correct
MAYS.US J.W. Mays Inc 20260708 0 39 39 39 39 36 39
MBIN.US Merchants Bancorp 20260708 0 47.13 47.46 46.34 46.66 137400 46.66 down down correct
MBINN.US Merchants Bancorp 20260708 0 19.99 20.13 19.9 20.13 13000 20.13 up up correct
MBIO.US Mustang Bio Inc 20260708 0 0.68 0.69 0.665 0.68 19100 0.68
MBOT.US Microbot Medical Inc 20260708 0 1.86 1.9 1.83 1.87 659618 1.87 up up correct
MBRX.US Moleculin Biotech Inc 20260708 0 2.26 2.37 2.19 2.37 216000 2.37 up up correct
MBUU.US Malibu Boats Inc 20260708 0 25.41 25.61 24.53 25.21 298100 25.21 down up incorrect
MBWM.US Mercantile Bank Corporation 20260708 0 56.96 57.04 55.26 56.13 135600 56.13 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260708 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260708 0 35.74 35.81 34.35 35.03 62700 35.03 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260708 0 23.84 23.84 22.99 23.49 126200 23.49 down down correct
MCHP.US Microchip Technology Incorporated 20260708 0 83.14 86.12 83.14 85.49 7198900 85.49 up up correct
MCHX.US Marchex Inc 20260708 0 1.75 1.81 1.52 1.71 3600 1.71 down down correct
MCRB.US Seres Therapeutics Inc 20260708 0 7.91 8.1 6.99 7.14 258100 7.14 down down correct
MCRI.US Monarch Casino & Resort Inc 20260708 0 126.98 127.86 125.51 126.13 169100 126.13 down down correct
MDB.US MongoDB Inc 20260708 0 352.57 364.38 350.14 359.4 1004900 359.4 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260708 0 542.43 566.68 540.87 565.4 468200 565.4 up up correct
MDIA.US MediaCo Holding Inc 20260708 0 0.969 1.05 0.89 0.981 213700 0.981 up up correct
MDLZ.US Mondelez International Inc 20260708 0 60.25 60.43 59.16 59.48 8908600 59.48 down down correct
MDRR.US Medalist Diversified REIT Inc 20260708 0 11.23 11.23 11.23 11.23 693 11.1646
MDRX.US Allscripts Healthcare Solutions Inc 20260708 0 4.75 5.12 4.75 4.76 9501 4.76 up up correct
MDWD.US MediWound Ltd 20260708 0 14.83 14.905 14.5 14.7 78500 14.7 down down correct
MDXG.US MiMedx Group Inc 20260708 0 4.15 4.3 4.1 4.26 1307800 4.26 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260708 0 0.47 0.51 0.461 0.495 344500 0.495 up up correct
MEDP.US Medpace Holdings Inc 20260708 0 534.82 538.68 520.88 531.99 347500 531.99 down down correct
MELI.US MercadoLibre Inc 20260708 0 1800.295 1815.36 1764.68 1809.38 275218 1809.38 up up correct
MEOH.US Methanex Corporation 20260708 0 47.59 49.2 46.95 48.87 2314500 48.87 up up correct
MERC.US Mercer International Inc 20260708 0 0.69 0.69 0.58 0.65 1763300 0.65 down down correct
MESO.US Mesoblast Limited 20260708 0 13.86 15 13.67 14.8 501200 14.8 up down incorrect
METC.US Ramaco Resources Inc 20260708 0 11.8 12.4 11.75 12.23 1338000 12.23 up down incorrect
MFIN.US Medallion Financial Corp 20260708 0 9.87 10.37 9.82 9.83 32365 9.83 down up incorrect
MGEE.US MGE Energy Inc 20260708 0 83.66 83.66 81.36 82.2 305600 82.2 down down correct
MGNI.US Magnite Inc 20260708 0 20.09 20.38 19.75 20.31 3594600 20.31 up up correct
MGNX.US MacroGenics Inc 20260708 0 4.69 4.78 4.56 4.66 701220 4.66 down down correct
MGPI.US MGP Ingredients Inc 20260708 0 16.62 16.62 16.14 16.41 170200 16.41 down down correct
MGRC.US McGrath RentCorp 20260708 0 113.32 113.93 111.37 113.52 143100 113.0557 up up correct
MGTX.US MeiraGTx Holdings plc 20260708 0 14.44 14.75 13.64 14.14 804800 14.14 down down correct
MGYR.US Magyar Bancorp Inc 20260708 0 17.65 17.76 17.55 17.75 163 17.75 up up correct
MIDD.US The Middleby Corporation 20260708 0 136.31 136.93 130.32 132.22 874800 132.22 down down correct
MIND.US MIND Technology Inc 20260708 0 4.8 4.96 4.75 4.84 77900 4.84 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260708 0 127.82 128.73 122.89 128.57 885100 128.57 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260708 0 1.285 1.29 1.2 1.22 3188900 1.22 down down correct
MITK.US Mitek Systems Inc 20260708 0 18.89 19.19 18.08 18.47 883300 18.47 down down correct
MKSI.US MKS Instruments Inc 20260708 0 341.5 358.21 341.5 349.39 1228300 349.39 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260708 0 19.06 19.44 18.805 19.09 21200 19.09 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260708 0 116.56 119.87 115.78 117.14 475700 117.14 up down incorrect
MLAB.US Mesa Laboratories Inc 20260708 0 95.29 97.13 90.64 91.36 644900 91.36 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260708 0 5.29 5.36 5.18 5.25 8231800 5.25 down down correct
MLKN.US MillerKnoll Inc 20260708 0 20.09 20.09 19.11 19.67 717000 19.67 down down correct
MMLP.US Martin Midstream Partners L.P 20260708 0 2.34 2.43 2.34 2.39 17600 2.39 up up correct
MMSI.US Merit Medical Systems Inc 20260708 0 71.55 72.19 70.97 71.06 647400 71.06 down down correct
MMYT.US MakeMyTrip Limited 20260708 0 57.1 58 55.13 56.97 1524000 56.97 down down correct
MNDO.US MIND C.T.I. Ltd 20260708 0 1.03 1.0449 1.02 1.04 53900 1.04 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260708 0 81.99 82.54 80 81.02 722400 81.02 down down correct
MNKD.US MannKind Corporation 20260708 0 4.16 4.32 4.07 4.25 6892400 4.25 up up correct
MNOV.US MediciNova Inc 20260708 0 1.41 1.43 1.4 1.4 24100 1.4 down down correct
MNPR.US Monopar Therapeutics Inc 20260708 0 93.87 100.03 88.33 99.27 298000 99.27 up up correct
MNRO.US Monro Inc 20260708 0 16.94 17.18 16.15 16.54 1275400 16.54 down down correct
MNSB.US MainStreet Bancshares Inc 20260708 0 23.92 24.18 23.7 24.02 19130 24.02 up up correct
MNSBP.US MainStreet Bancshares Inc 20260708 0 25.075 25.075 25.075 25.075 200 25.075
MNST.US Monster Beverage Corporation 20260708 0 97.4 97.4 95.1 95.15 5321200 95.15 down down correct
MNTK.US Montauk Renewables Inc 20260708 0 1.63 1.67 1.57 1.57 134500 1.57 down down correct
MNTS.US Momentus Inc 20260708 0 6.05 6.385 5.95 6.04 1069500 6.04 down down correct
MNTSW.US Momentus Inc 20260708 0 0.0137 0.016 0.0137 0.0159 5660 0.0159 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260708 0 4.09 4.09 4.09 4.09 600 4.09
MOMO.US Momo Inc 20260708 0 5.95 6.06 5.935 6.03 803200 6.03 up up correct
MORN.US Morningstar Inc 20260708 0 170 170.03 165 165.03 719700 164.5316 down down correct
MOTS.US Motus GI Holdings Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260708 0 16.65 17.26 15.815 16.5 31000 16.5 down down correct
MPAA.US Motorcar Parts of America Inc 20260708 0 14.22 14.365 13.745 13.91 90710 13.91 down down correct
MPB.US Mid Penn Bancorp Inc 20260708 0 34.75 35.2 33.84 33.97 208320 33.97 down down correct
MPWR.US Monolithic Power Systems Inc 20260708 0 1264.23 1329.16 1260.5699 1315.51 703200 1315.51 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260708 0 15.7 15.79 15.31 15.44 1424300 15.44 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260708 0 0.678 0.678 0.638 0.638 1700 0.638 down down correct
MRAM.US Everspin Technologies Inc 20260708 0 17.47 18.17 16.53 17.39 1266200 17.39 down down correct
MRBK.US Meridian Corporation 20260708 0 19.59 19.97 19.23 19.4 95600 19.4 down up incorrect
MRCY.US Mercury Systems Inc 20260708 0 112.92 114.59 109.59 112.41 556800 112.41 down down correct
MREO.US Mereo BioPharma Group plc 20260708 0 0.329 0.33 0.311 0.316 998000 0.316 down down correct
MRKR.US Marker Therapeutics Inc 20260708 0 1.67 1.7 1.59 1.61 132000 1.61 down down correct
MRLN.US Marlin Business Services Corp 20260708 0 4.36 4.59 4.2 4.29 1479900 4.29 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260708 0 0.975 1.01 0.953 0.966 15100 0.966 down down correct
MRNA.US Moderna Inc 20260708 0 77.34 78.3 73.34 73.8 6581700 73.8 down down correct
MRTN.US Marten Transport Ltd 20260708 0 17.15 17.37 17.03 17.18 554100 17.18 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260708 0 5.84 5.85 5.67 5.76 2248500 5.76 down down correct
MRVL.US Marvell Technology Inc 20260708 0 225.16 236.79 224.98 231.71 25541800 231.6529 up up correct
MS.US PO 20260708 0 16.81 16.8588 16.73 16.78 118252 16.78 down up incorrect
MSBI.US Midland States Bancorp Inc 20260708 0 30.13 30.27 29.5 29.65 140400 29.65 down down correct
MSEX.US Middlesex Water Company 20260708 0 56.07 56.81 54.62 54.84 372700 54.84 down up incorrect
MSFT.US Microsoft Corporation 20260708 0 384.03 385.31 381.33 383.34 25908300 383.34 down down correct
MSGM.US Motorsport Games Inc 20260708 0 4.6 4.65 4.24 4.32 22000 4.32 down down correct
MSTR.US MicroStrategy Incorporated 20260708 0 93.68 95.04 91.78 93.87 17801100 93.87 up up correct
MTC.US Mmtec Inc 20260708 0 2.38 2.39 2.241 2.31 26200 2.31 down down correct
MTCH.US Match Group Inc 20260708 0 39.18 39.4 37.705 38.36 2986100 38.36 down down correct
MTEX.US Mannatech Incorporated 20260708 0 5.22 5.22 5.22 5.22 5200 5.22
MTLS.US Materialise NV 20260708 0 7 7.04 6.85 6.88 75700 6.88 down up incorrect
MTRX.US Matrix Service Company 20260708 0 12.4 12.64 12.25 12.57 282900 12.57 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260708 0 305.01 313.09 297.23 305.23 1722500 305.23 up up correct
MU.US Micron Technology Inc 20260708 0 902.64 959 900.41 948.8 42979000 948.8 up up correct
MVBF.US MVB Financial Corp 20260708 0 28.49 28.49 27.61 28.01 37600 28.01 down down correct
MVIS.US MicroVision Inc 20260708 0 0.38 0.41 0.37 0.39 6061200 0.39 up up correct
MVST.US Microvast Holdings Inc 20260708 0 1.07 1.09 1.035 1.08 2950093 1.08 up up correct
MVSTW.US Microvast Holdings Inc 20260708 0 0.0035 0.0037 0.0033 0.0033 54470 0.0033 down down correct
MXCT.US MaxCyte Inc. 20260708 0 1.27 1.305 1.26 1.28 1239300 1.28 up up correct
MYFW.US First Western Financial Inc 20260708 0 32.85 32.92 32.3 32.46 69300 32.46 down down correct
MYGN.US Myriad Genetics Inc 20260708 0 5.81 5.89 5.72 5.87 1430200 5.87 up up correct
MYPS.US Playstudios Inc 20260708 0 0.669 0.7 0.66 0.6806 1187328 0.6806 up up correct
MYRG.US MYR Group Inc 20260708 0 410.62 432.67 407.94 419.78 238600 419.78 up up correct
MYSZ.US My Size Inc 20260708 0 0.47 0.48 0.441 0.463 8300 0.463 down down correct
NAII.US Natural Alternatives International Inc 20260708 0 2.3 2.3 2.21 2.28 4400 2.28 down up incorrect
NATH.US Nathan's Famous Inc 20260708 0 101.1 101.22 100.81 100.81 30718 100.81 down down correct
NATR.US Nature's Sunshine Products Inc 20260708 0 21.55 21.58 20.99 21.05 63700 21.05 down down correct
NAUT.US Nautilus Biotechnology Inc 20260708 0 1.69 1.82 1.66 1.78 968100 1.78 up up correct
NAVI.US Navient Corporation 20260708 0 8.27 8.34 8.065 8.08 881800 8.08 down down correct
NBIX.US Neurocrine Biosciences Inc 20260708 0 177.7 178.63 175.28 178.24 1155600 178.24 up up correct
NBN.US Northeast Bank 20260708 0 131.25 131.39 127.84 128 118000 128 down down correct
NBST.US Newbury Street Acquisition Corporation 20260708 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260708 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260708 0 49.48 49.48 48.65 49.05 509400 49.05 down down correct
NBTX.US Nanobiotix S.A 20260708 0 37.77 39.67 37.77 38.8 62067 38.8 up up correct
NCMI.US National CineMedia Inc 20260708 0 3.82 3.88 3.78 3.83 186100 3.83 up up correct
NCNA.US NuCana plc 20260708 0 1.4 1.4 1.32 1.32 103200 1.32 down down correct
NCNO.US nCino Inc 20260708 0 17.69 18 16.855 17.34 3399100 17.34 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260708 0 46.18 46.18 44.79 45.97 3998 45.97 down up incorrect
NCTY.US The9 Limited 20260708 0 4.77 4.95 4.65 4.65 54600 4.65 down down correct
NDAQ.US Nasdaq Inc 20260708 0 85.32 85.61 84.16 84.39 4848100 84.39 down down correct
NDLS.US Noodles & Company 20260708 0 12.9 12.9 11.63 12.02 55500 12.02 down down correct
NDRA.US ENDRA Life Sciences Inc 20260708 0 4.76 4.955 4.48 4.76 23400 4.76
NDSN.US Nordson Corporation 20260708 0 286.03 288.27 280.38 283.89 415400 283.89 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260708 0 26.53 26.54 25.85 26 35915 26 down up incorrect
NEGG.US Newegg Commerce Inc 20260708 0 15.02 15.04 13.8 14.5 54600 14.5 down down correct
NEO.US NeoGenomics Inc 20260708 0 14.24 14.59 13.82 14.24 2815700 14.24
NEOG.US Neogen Corporation 20260708 0 9.31 9.39 9.1 9.26 1241400 9.26 down down correct
NEON.US Neonode Inc 20260708 0 0.93 0.94 0.88 0.9 149400 0.9 down down correct
NEPH.US Nephros Inc 20260708 0 3.55 3.55 3.3 3.31 18500 3.31 down down correct
NERV.US Minerva Neurosciences Inc 20260708 0 4.69 4.725 4.555 4.62 166200 4.62 down down correct
NESR.US National Energy Services Reunited Corp 20260708 0 27.97 28.71 26.21 27.2 3058400 27.2 down down correct
NEWT.US Newtek Business Services Corp 20260708 0 14.25 14.2882 14 14.06 277759 14.06 down down correct
NEXI.US NexImmune Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260708 0 7.99 8.19 7.88 8.13 2441858 8.13 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260708 0 14.84 14.84 14.6 14.66 765200 14.66 down up incorrect
NFE.US New Fortress Energy Inc 20260708 0 0.368 0.385 0.361 0.37 1709500 0.37 up down incorrect
NFLX.US Netflix Inc 20260708 0 76.27 76.64 74.89 75.59 34373500 75.59 down down correct
NHTC.US Natural Health Trends Corp 20260708 0 1.83 1.88 1.78 1.84 30200 1.84 up up correct
NICE.US NICE Ltd 20260708 0 96.99 98 96.13 96.8 379100 96.8 down down correct
NICHX.US NICHX 20260708 0 25.84 25.84 25.84 25.84 0 25.84
NIU.US Niu Technologies 20260708 0 2.11 2.12 2.03 2.09 177600 2.09 down up incorrect
NKSH.US National Bankshares Inc 20260708 0 35.89 36.02 35.22 35.55 28500 35.55 down down correct
NKTR.US Nektar Therapeutics 20260708 0 73.74 75.77 71.51 71.9 850500 71.9 down down correct
NKTX.US Nkarta Inc 20260708 0 3.3 3.68 3.25 3.67 1086900 3.67 up up correct
NMFC.US New Mountain Finance Corporation 20260708 0 7.05 7.07 6.97 7.04 548200 7.04 down down correct
NMIH.US NMI Holdings Inc 20260708 0 41.14 41.14 40.61 41 570100 41 down down correct
NMRD.US Nemaura Medical Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260708 0 15.52 15.575 15.05 15.4 1668100 15.4 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260708 0 3.03 3.213 2.95 2.99 16000 2.99 down down correct
NNBR.US NN Inc 20260708 0 3.48 3.55 3.29 3.47 1979400 3.47 down down correct
NNDM.US Nano Dimension Ltd 20260708 0 1.45 1.5264 1.44 1.51 1885531 1.51 up up correct
NNOX.US Nano 20260708 0 1.21 1.24 1.2 1.21 783656 1.21
NODK.US NI Holdings Inc 20260708 0 15.84 16 15.53 15.91 13300 15.91 up up correct
NOVT.US Novanta Inc 20260708 0 143.77 149.81 143.04 148.59 446000 148.59 up up correct
NPCE.US NeuroPace Inc 20260708 0 17.53 17.99 16.66 16.78 109100 16.78 down down correct
NRC.US National Research Corporation 20260708 0 22.77 22.77 21.83 21.87 73248 21.87 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260708 0 9.47 9.52 9.19 9.47 760100 9.47
NRIM.US Northrim BanCorp Inc 20260708 0 26.9 27.1 26.1127 26.38 161828 26.38 down down correct
NRIX.US Nurix Therapeutics Inc 20260708 0 23.8 24.44 23.315 24.31 1404500 24.31 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260708 0 12.7 12.7 12.7 12.7 0 12.7
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260708 0 12.92 12.92 12.92 12.92 0 12.92
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260708 0 12.92 12.92 12.92 12.92 0 12.92
NRXP.US NRx Pharmaceuticals Inc 20260708 0 4.13 4.25 3.875 3.92 1140502 3.92 down up incorrect
NSIT.US Insight Enterprises Inc 20260708 0 110.64 113.59 110.16 112.53 364300 112.53 up up correct
NSPR.US InspireMD Inc 20260708 0 0.72 0.72 0.69 0.69 118000 0.69 down down correct
NSSC.US Napco Security Technologies Inc 20260708 0 38.02 38.56 37.66 38.08 384500 38.08 up up correct
NSYS.US Nortech Systems Incorporated 20260708 0 14.01 14.78 13.39 14.37 14700 14.37 up up correct
NTAP.US NetApp Inc 20260708 0 162.74 166.71 161.68 165.4 2380700 164.8992 up up correct
NTCT.US NetScout Systems Inc 20260708 0 42.09 43.075 42.065 43 681401 43 up up correct
NTES.US NetEase Inc 20260708 0 135.93 136.66 133.1 133.28 1202600 133.28 down down correct
NTGR.US NETGEAR Inc 20260708 0 21.45 22.045 21.21 22 297835 22 up up correct
NTIC.US Northern Technologies International Corporation 20260708 0 8.76 9 8.58 8.58 11400 8.58 down down correct
NTLA.US Intellia Therapeutics Inc 20260708 0 16.81 17.09 16.35 16.84 3547400 16.84 up down incorrect
NTNX.US Nutanix Inc 20260708 0 52.72 53.98 52.64 53.93 4412400 53.93 up down incorrect
NTRA.US Natera Inc 20260708 0 276.59 279.83 269.66 274.39 1398500 274.39 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20260708 0 3.07 3.1999 3 3.06 9499 3.06 down down correct
NTRBW.US Nutriband Inc. Warrant 20260708 0 1 1 1 1 0 1
NTRS.US Northern Trust Corporation 20260708 0 180.93 180.93 176.82 179.92 950500 179.92 down up incorrect
NTRSO.US Northern Trust Corporation 20260708 0 18.94 18.94 18.63 18.81 32500 18.81 down up incorrect
NTWK.US NetSol Technologies Inc 20260708 0 4.56 4.62 4.47 4.52 9600 4.52 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260708 0 123.73 123.85 123.73 123.8 1160977 123.8 up up correct
NUWE.US Nuwellis Inc 20260708 0 3.01 3.22 2.8 2.87 98200 2.87 down down correct
NVAX.US Novavax Inc 20260708 0 9.28 9.54 9.15 9.35 3793600 9.35 up up correct
NVCR.US NovoCure Limited 20260708 0 17.28 18.08 17.16 17.37 3335500 17.37 up down incorrect
NVDA.US NVIDIA Corporation 20260708 0 195.18 205.16 195.06 204.12 147419109 204.12 up down incorrect
NVEC.US NVE Corporation 20260708 0 91.76 94.2 90.08 90.97 338600 90.97 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260708 0 439.49 454.39 432.73 451.99 531200 451.99 up up correct
NVNO.US enVVeno Medical Corp 20260708 0 11.69 11.9 11.12 11.12 7600 11.12 down down correct
NVOS.US Novo Integrated Sciences Inc 20260708 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260708 0 13.4 13.495 12.66 13.36 19215900 13.36 down down correct
NVVE.US Nuvve Holding Corp 20260708 0 5.14 11.9794 4.935 8.49 37841609 8.49 up up correct
NWBI.US Northwest Bancshares Inc 20260708 0 15 15 14.705 14.78 1219050 14.78 down down correct
NWE.US NorthWestern Corporation 20260708 0 70.76 71.59 70.19 70.33 305800 70.33 down down correct
NWFL.US Norwood Financial Corp 20260708 0 31.54 31.8 30.71 30.91 34500 30.5952 down down correct
NWL.US Newell Brands Inc 20260708 0 5.45 5.45 5.01 5.06 11746100 5.06 down down correct
NWPX.US Northwest Pipe Company 20260708 0 133.05 137.61 131.5 132.22 221900 132.22 down down correct
NWS.US News Corporation 20260708 0 30.49 30.55 29.96 30.1 1469737 30.1 down down correct
NWSA.US News Corporation 20260708 0 27.02 27.11 26.6 26.72 3656600 26.72 down down correct
NXPI.US NXP Semiconductors N.V 20260708 0 271.79 285.98 271.1 283.81 3736900 283.81 up up correct
NXST.US Nexstar Media Group Inc 20260708 0 179.42 182.67 174.47 176.2 288100 176.2 down down correct
NXTC.US NextCure Inc 20260708 0 1.94 1.94 1.6 1.78 81600 1.78 down down correct
NXTP.US Nextplay Technologies Inc 20260708 0 0.0002 0.0002 0.0002 0.0002 328 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260708 0 1.78 1.795 1.625 1.67 397400 1.67 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260708 0 36.37 36.68 35.6 36.2 56400 36.2 down down correct
OCC.US Optical Cable Corporation 20260708 0 14.56 16 14.12 15.89 387500 15.89 up up correct
OCCI.US OFS Credit Company Inc 20260708 0 2.62 2.67 2.61 2.66 137000 2.6098 up up correct
OCFC.US OceanFirst Financial Corp 20260708 0 18.96 19.01 18.525 18.65 815374 18.65 down up incorrect
OCG.US Oriental Culture Holding LTD 20260708 0 1.65 1.67 1.57 1.59 49800 1.59 down down correct
OCGN.US Ocugen Inc 20260708 0 1.47 1.53 1.46 1.5 7570700 1.5 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260708 0 11.91 11.98 11.83 11.92 331700 11.92 up up correct
OCUL.US Ocular Therapeutix Inc 20260708 0 10.22 10.43 9.915 10.27 3201100 10.27 up up correct
ODFL.US Old Dominion Freight Line Inc 20260708 0 216.37 219.16 215.17 218.25 1617000 218.25 up up correct
OESX.US Orion Energy Systems Inc 20260708 0 10.36 10.91 9.92 10.72 28371 10.72 up up correct
OFED.US Oconee Federal Financial Corp 20260708 0 17.51 17.51 17.51 17.51 0 17.51
OFIX.US Orthofix Medical Inc 20260708 0 11.54 11.73 11.385 11.54 345937 11.54
OFLX.US Omega Flex Inc 20260708 0 30.35 30.51 29.26 29.26 31800 29.26 down down correct
OFS.US OFS Capital Corporation 20260708 0 3.87 3.87 3.7037 3.71 30993 3.71 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260708 0 23.825 23.825 23.825 23.825 0 23.5177
OGI.US OrganiGram Holdings Inc 20260708 0 0.965 0.993 0.95 0.972 237000 0.972 up up correct
OKTA.US Okta Inc 20260708 0 146.3 148.9 144.82 146.77 3791400 146.77 up up correct
OLB.US The OLB Group Inc 20260708 0 0.3301 0.3548 0.33 0.3471 275700 0.3471 up up correct
OLED.US Universal Display Corporation 20260708 0 79 80.58 78.64 79.68 837600 79.68 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260708 0 65.56 66 61.61 61.88 6295100 61.88 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260708 0 12.44 12.62 11.68 12.27 1521800 12.27 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260708 0 2.07 2.07 2.07 2.07 0 2.07
OM.US Outset Medical Inc 20260708 0 4.78 4.85 4.26 4.3 242900 4.3 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260708 0 106.99 107.68 105.05 107.3 80700 107.3 up up correct
OMCL.US Omnicell Inc 20260708 0 43.7 45.13 42.76 45.12 815600 45.12 up down incorrect
OMER.US Omeros Corporation 20260708 0 10.28 10.69 10.24 10.24 1496600 10.24 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20260708 0 0.678 0.687 0.64 0.673 768400 0.673 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260708 0 0.1191 0.1191 0.1191 0.1191 3425 0.1191
ON.US ON Semiconductor Corporation 20260708 0 90.61 94.17 89.54 93.79 12165100 93.79 up down incorrect
ONB.US Old National Bancorp 20260708 0 25.38 26.3 25.38 25.73 4214900 25.73 up up correct
ONCY.US Oncolytics Biotech Inc 20260708 0 0.85 0.86 0.79 0.79 1898500 0.79 down down correct
ONDS.US Ondas Holdings Inc 20260708 0 7.31 7.61 7.22 7.52 61771900 7.52 up up correct
ONEW.US OneWater Marine Inc 20260708 0 10.7 10.88 10.45 10.72 64500 10.72 up up correct
ONTX.US Onconova Therapeutics Inc 20260708 0 19.35 20.35 18.33 19.89 5400 19.89 up up correct
OPBK.US OP Bancorp 20260708 0 14.81 14.81 14.535 14.54 31261 14.54 down down correct
OPCH.US Option Care Health Inc 20260708 0 21.43 21.61 20.95 21.47 2369800 21.47 up up correct
OPEN.US Opendoor Technologies Inc 20260708 0 4.71 4.835 4.535 4.79 101980100 4.79 up up correct
OPHC.US OptimumBank Holdings Inc 20260708 0 5.7 5.9 5.7 5.9 31200 5.9 up up correct
OPK.US OPKO Health Inc 20260708 0 1.48 1.49 1.41 1.41 2062860 1.41 down down correct
OPRA.US Opera Limited 20260708 0 19.332 19.58 19.04 19.44 249512 19.44 up up correct
OPRT.US Oportun Financial Corporation 20260708 0 5.62 5.655 5.39 5.46 476700 5.46 down down correct
OPRX.US OptimizeRx Corporation 20260708 0 6.16 6.39 5.89 6.15 442000 6.15 down down correct
ORGN.US Origin Materials Inc 20260708 0 0.95 0.95 0.95 0.95 0 0.95
ORGO.US Organogenesis Holdings Inc 20260708 0 2.47 2.53 2.395 2.47 658400 2.47
ORGS.US Orgenesis Inc 20260708 0 0.4 0.4 0.4 0.4 0 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260708 0 10.77 11.2 10.34 10.9 2183594 10.9 up up correct
ORLY.US O'Reilly Automotive Inc 20260708 0 86.4 86.78 84.71 84.98 9439800 84.98 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260708 0 4.27 4.42 4.27 4.29 200726 4.29 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260708 0 40.07 40.23 37.62 39.64 117300 39.64 down up incorrect
OSBC.US Old Second Bancorp Inc 20260708 0 22.99 22.99 22.6 22.71 327200 22.71 down up incorrect
OSIS.US OSI Systems Inc 20260708 0 218.22 220.04 213.27 217.42 180400 217.42 down down correct
OSPN.US OneSpan Inc 20260708 0 14.56 14.79 14.52 14.74 266300 14.74 up up correct
OSS.US One Stop Systems Inc 20260708 0 13.479 14.38 13.37 14.34 1077900 14.34 up up correct
OSUR.US OraSure Technologies Inc 20260708 0 4.3 4.3 4.19 4.25 337100 4.25 down down correct
OSW.US OneSpaWorld Holdings Limited 20260708 0 27.14 27.55 26.33 26.33 891900 26.33 down down correct
OTEX.US Open Text Corporation 20260708 0 22.88 23.08 22.44 22.57 1352600 22.57 down down correct
OTLK.US Outlook Therapeutics Inc 20260708 0 1.42 1.7 1.4 1.69 12542800 1.69 up up correct
OTLY.US Oatly Group AB 20260708 0 9.57 9.67 9.35 9.49 22300 9.49 down down correct
OTTR.US Otter Tail Corporation 20260708 0 90.96 91.19 89.52 89.57 154300 89.57 down down correct
OVBC.US Ohio Valley Banc Corp 20260708 0 41.43 42.07 41.02 41.59 25700 41.3433 up up correct
OVID.US Ovid Therapeutics Inc 20260708 0 2.68 2.74 2.525 2.73 3027300 2.73 up up correct
OVLY.US Oak Valley Bancorp 20260708 0 33.05 33.61 32.93 33.07 22100 33.07 up up correct
OWSCX.US OWSCX 20260708 0 18.96 18.96 18.96 18.96 0 18.96
OXBR.US Oxbridge Re Holdings Limited 20260708 0 1.47 1.49 1.42 1.43 19729 1.43 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260708 0 0.1499 0.17 0.1499 0.16 2126 0.16 up up correct
OXLC.US Oxford Lane Capital Corp 20260708 0 8.94 9.1 8.86 9.08 815700 8.8782 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260708 0 24.5 24.5 24.5 24.5 0 24.5
OXLCM.US Oxford Lane Capital Corp 20260708 0 25.07 25.07 24.975 25 2270 24.829 down down correct
OXLCP.US Oxford Lane Capital Corp 20260708 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260708 0 1.44 1.5 1.42 1.47 2138800 1.4372 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260708 0 24.26 24.26 24.26 24.26 0 23.9168
OZK.US Bank OZK 20260708 0 49.76 49.76 48.86 49.37 1963100 48.9023 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260708 0 16.01 16.11 16.01 16.01 30900 16.01
PAA.US Plains All American Pipeline L.P 20260708 0 22.95 23.22 22.75 23.13 1702500 23.13 up down incorrect
PAAS.US Pan American Silver Corp 20260708 0 43.15 43.57 41.63 42.6 7009600 42.6 down down correct
PACB.US Pacific Biosciences of California Inc 20260708 0 1.52 1.54 1.48 1.5 4142700 1.5 down down correct
PAGP.US Plains GP Holdings L.P 20260708 0 24.94 25.09 24.72 24.95 1149500 24.95 up up correct
PAHC.US Phibro Animal Health Corporation 20260708 0 32.81 32.85 31.895 32.44 291590 32.44 down down correct
PALI.US Palisade Bio Inc 20260708 0 2.05 2.13 1.97 2.05 3369000 2.05
PANL.US Pangaea Logistics Solutions Ltd 20260708 0 6.84 6.97 6.79 6.9 360000 6.9 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260708 0 336.8 336.8 314.95 320.59 9443700 320.59 down down correct
PASG.US Passage Bio Inc 20260708 0 4.92 4.92 4.59 4.82 26700 4.82 down down correct
PATK.US Patrick Industries Inc 20260708 0 86.5 87.61 82.48 83.08 827400 83.08 down down correct
PAVM.US PAVmed Inc 20260708 0 5.525 5.55 5.17 5.375 11000 5.375 down down correct
PAX.US Patria Investments Limited 20260708 0 11 11.03 10.92 11 659500 11
PAYO.US Payoneer Global Inc. Common Stock 20260708 0 7.085 7.1 7.08 7.085 3736300 7.085
PAYS.US PaySign Inc 20260708 0 8.5 8.65 8.2 8.51 461300 8.51 up up correct
PAYX.US Paychex Inc 20260708 0 108.07 108.12 105.86 106.58 2524500 106.58 down down correct
PBFS.US Pioneer Bancorp Inc 20260708 0 16.88 16.88 16.49 16.78 15100 16.78 down down correct
PBHC.US Pathfinder Bancorp Inc 20260708 0 15.955 16.2577 15.745 15.9 9912 15.8015 down down correct
PBLA.US Panbela Therapeutics Inc 20260708 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260708 0 7.9 8.21 7.85 8.13 426500 8.13 up up correct
PCAR.US PACCAR Inc 20260708 0 123.66 123.71 121.51 122.5 4477800 122.5 down down correct
PCB.US PCB Bancorp 20260708 0 28.63 28.63 28.185 28.27 32550 28.27 down down correct
PCRX.US Pacira BioSciences Inc 20260708 0 25.81 25.98 25.33 25.52 330900 25.52 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260708 0 1.98 2.031 1.67 1.89 50700 1.89 down down correct
PCT.US PureCycle Technologies Inc 20260708 0 7.02 7.41 7.02 7.28 7419000 7.28 up up correct
PCTTU.US PureCycle Technologies Inc 20260708 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260708 0 2.55 2.95 2.24 2.62 9799 2.62 up up correct
PCTY.US Paylocity Holding Corporation 20260708 0 118.15 118.15 114.72 115.21 725400 115.21 down down correct
PCVX.US Vaxcyte Inc 20260708 0 60.01 60.4 56.97 58.71 1632300 58.71 down down correct
PCYO.US Pure Cycle Corporation 20260708 0 10.58 10.87 10.55 10.64 92500 10.64 up up correct
PDD.US Pinduoduo Inc 20260708 0 83.97 85.28 83.58 84.74 8246600 84.74 up up correct
PDEX.US Pro 20260708 0 58.43 60.905 57.0801 59.77 39783 59.77 up up correct
PDFS.US PDF Solutions Inc 20260708 0 51.55 53.76 51.3778 52.42 755162 52.42 up up correct
PDLB.US PDL Community Bancorp 20260708 0 19.94 19.94 19.48 19.57 44900 19.57 down down correct
PDSB.US PDS Biotechnology Corporation 20260708 0 0.83 0.851 0.795 0.825 344100 0.825 down down correct
PDSKX.US PDSKX 20260708 0 28.11 28.11 28.11 28.11 0 28.11
PDSRX.US PDSRX 20260708 0 27.84 27.84 27.84 27.84 0 27.84
PDSYX.US PDSYX 20260708 0 28.54 28.54 28.54 28.54 0 28.54
PEB.US PH 20260708 0 18.14 18.15 18.13 18.15 3763 18.15 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260708 0 41.95 42.78 41.665 42.18 21334 42.18 up up correct
PEBO.US Peoples Bancorp Inc 20260708 0 38.42 38.42 37.53 37.73 329000 37.73 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260708 0 42.24 42.335 41.77 41.96 848300 41.853 down down correct
PEGA.US Pegasystems Inc 20260708 0 31.67 32.13 31.16 31.55 1437200 31.55 down down correct
PENN.US Penn National Gaming Inc 20260708 0 20.79 20.97 20.05 20.12 4995900 20.12 down down correct
PEP.US PepsiCo Inc 20260708 0 146 146 142.44 142.51 8997900 142.51 down down correct
PERI.US Perion Network Ltd 20260708 0 9.12 9.26 9.07 9.23 201100 9.23 up up correct
PESI.US Perma 20260708 0 14.14 14.61 13.81 14.03 268400 14.03 down down correct
PETS.US PetMed Express Inc 20260708 0 1.93 2.04 1.9 2 282900 2 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260708 0 0.7889 0.84 0.7889 0.84 363 0.84 up up correct
PETZ.US TDH Holdings Inc 20260708 0 1.17 1.2 1.1 1.1 12000 1.1 down down correct
PFALX.US PFALX 20260708 0 6.87 6.87 6.87 6.87 0 6.87
PFBC.US Preferred Bank 20260708 0 104.94 105.52 102.58 103.17 98200 103.17 down down correct
PFFLX.US PFFLX 20260708 0 6.87 6.87 6.87 6.87 0 6.87
PFG.US Principal Financial Group Inc 20260708 0 113.02 113.21 110.18 110.74 901500 110.74 down down correct
PFIS.US Peoples Financial Services Corp 20260708 0 66.88 67.16 64.85 65.25 146100 65.25 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260708 0 6.87 6.87 6.87 6.87 0 6.87
PFLT.US PennantPark Floating Rate Capital Ltd 20260708 0 7.13 7.21 7.07 7.13 1080400 7.0473
PFX.US Phenixfin Corporation 20260708 0 42.69 43.2749 42.58 43.2749 1096 43.2749 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260708 0 23.909 23.909 23.9 23.9 1100 23.5654 down down correct
PGC.US Peapack 20260708 0 47.03 47.03 44.79 45.06 805900 45.06 down down correct
PGEN.US Precigen Inc 20260708 0 5.4 5.68 5.38 5.56 3738600 5.56 up up correct
PGNY.US Progyny Inc 20260708 0 30.55 31.21 30.34 30.76 1847600 30.76 up up correct
PHAR.US Pharming Group NV 20260708 0 14.5 14.79 14.075 14.3 8000 14.3 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260708 0 11.48 12.11 11.26 12.06 1383900 12.06 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260708 0 1 1.1 1 1.08 299300 1.08 up up correct
PHUN.US Phunware Inc 20260708 0 1.98 2.03 1.95 2.02 107300 2.02 up up correct
PHVS.US Pharvaris N.V 20260708 0 34.59 36.28 33.8501 35.925 950384 35.925 up up correct
PI.US Impinj Inc 20260708 0 136.15 143.66 134.045 143.15 317300 143.15 up up correct
PIIVX.US PIIVX 20260708 0 51.03 51.03 51.03 51.03 0 51.03
PINC.US Premier Inc 20260708 0 50.0149 50.0149 50.0149 50.0149 97 50.0149
PKBK.US Parke Bancorp Inc 20260708 0 32.35 32.88 32.1 32.24 47244 32.24 down down correct
PKOH.US Park 20260708 0 35.22 35.8 34.69 35.39 65700 35.39 up up correct
PLAB.US Photronics Inc 20260708 0 27.2 28.22 27.1 28.14 1231800 28.14 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260708 0 10.55 10.68 9.77 10.14 2149600 10.14 down up incorrect
PLBC.US Plumas Bancorp 20260708 0 58.02 58.26 54.76 57.49 44300 57.49 down down correct
PLBY.US PLBY Group Inc 20260708 0 1.17 1.19 1.12 1.14 646744 1.14 down down correct
PLCE.US The Children's Place Inc 20260708 0 3.14 3.17 2.96 3.08 296500 3.08 down down correct
PLMR.US Palomar Holdings Inc 20260708 0 145.22 147.62 143.63 144.52 466500 144.52 down down correct
PLPC.US Preformed Line Products Company 20260708 0 325.58 339.84 323.13 334.33 77300 334.33 up up correct
PLRX.US Pliant Therapeutics Inc 20260708 0 1.17 1.18 1.13 1.14 500313 1.14 down down correct
PLSE.US Pulse Biosciences Inc 20260708 0 27.75 28.3 27.15 28.11 221400 28.11 up up correct
PLTK.US Playtika Holding Corp 20260708 0 3.69 3.725 3.6 3.63 1017000 3.63 down down correct
PLUG.US Plug Power Inc 20260708 0 2.41 2.51 2.36 2.46 43796500 2.46 up up correct
PLUS.US ePlus inc 20260708 0 83.41 85.85 82.35 85.44 209400 85.44 up up correct
PLXS.US Plexus Corp 20260708 0 254.23 266.13 252 265.89 229300 265.89 up up correct
PMAAX.US PMAAX 20260708 0 10.16 10.16 10.16 10.16 0 10.16
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260708 0 0.715 0.7339 0.71 0.7101 38100 0.7101 down down correct
PMFLX.US PMFLX 20260708 0 10.16 10.16 10.16 10.16 0 10.16
PMT.US PC 20260708 0 17.82 17.855 17.7158 17.74 24111 17.74 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260708 0 19.17 19.695 18.5 18.73 44700 18.73 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260708 0 1.25 1.28 1.215 1.25 382800 1.25
PNBK.US Patriot National Bancorp Inc 20260708 0 1.11 1.14 1.08 1.09 246300 1.09 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260708 0 99.81 100.16 96.82 97.81 1245530 97.81 down down correct
PNNT.US PennantPark Investment Corporation 20260708 0 3.35 3.41 3.33 3.38 543500 3.3399 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260708 0 184 186.93 175.7 184.92 98900 184.92 up up correct
PNTG.US The Pennant Group Inc 20260708 0 39.24 39.58 38.65 39.2 279800 39.2 down down correct
PODD.US Insulet Corporation 20260708 0 160.48 160.48 156.8 157.46 977300 157.46 down down correct
POLA.US Polar Power Inc 20260708 0 1.63 1.67 1.61 1.64 17194 1.64 up up correct
POOL.US Pool Corporation 20260708 0 206.9 206.9 202.41 204.2 626700 204.2 down down correct
POW.US Powered Brands 20260708 0 27.27 27.69 27.105 27.66 39800 27.66 up down incorrect
POWI.US Power Integrations Inc 20260708 0 65.21 67.75 65.21 66.46 944200 66.46 up up correct
POWL.US Powell Industries Inc 20260708 0 230 239.05 228.53 231.85 671400 231.85 up down incorrect
POWW.US AMMO Inc 20260708 0 2.35 2.43 2.3 2.41 955000 2.41 up up correct
POWWP.US AMMO Inc 20260708 0 24.308 24.359 24.3 24.359 1700 24.359 up up correct
PPBT.US Purple Biotech Ltd 20260708 0 1.59 1.59 1.52 1.58 32200 1.58 down down correct
PPC.US Pilgrim's Pride Corporation 20260708 0 28.27 28.92 27.24 27.4 1535200 27.4 down down correct
PPIH.US Perma 20260708 0 24.95 25.25 24.29 24.46 76600 24.46 down down correct
PPSI.US Pioneer Power Solutions Inc 20260708 0 3.57 3.65 3.475 3.63 57718 3.63 up up correct
PPTA.US Midas Gold Corp. 20260708 0 19.4 19.78 18.49 19.11 1376400 19.11 down down correct
PRAA.US PRA Group Inc 20260708 0 17.84 17.92 17.3 17.51 431300 17.51 down down correct
PRAX.US Praxis Precision Medicines Inc 20260708 0 323.47 336.72 317.04 332.99 559300 332.99 up up correct
PRCH.US Porch Group Inc 20260708 0 14.55 14.93 14.37 14.85 1112400 14.85 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260708 0 20.75 20.96 19.72 19.795 2024200 19.795 down down correct
PRDO.US Perdoceo Education Corporation 20260708 0 35.45 35.88 35.03 35.08 631300 35.08 down down correct
PRFX.US PainReform Ltd 20260708 0 1.32 1.325 1.23 1.27 319421 1.27 down down correct
PRGS.US Progress Software Corporation 20260708 0 38.78 39.2 37.49 37.76 775900 37.76 down down correct
PRIM.US Primoris Services Corporation 20260708 0 85.64 89.88 85.52 89.5 1237400 89.5 up down incorrect
PRIVX.US Sharespost 100 Fund 20260708 0 50.08 50.08 50.08 50.08 0 50.08
PRLD.US Prelude Therapeutics Incorporated 20260708 0 4.96 5.28 4.88 5.12 282600 5.12 up up correct
PRLVX.US PRLVX 20260708 0 49.06 49.06 49.06 49.06 0 49.06
PROF.US Profound Medical Corp 20260708 0 7.265 7.575 7.265 7.55 19400 7.55 up up correct
PROV.US Provident Financial Holdings Inc 20260708 0 17.1 17.19 17.05 17.18 2100 17.18 up up correct
PRPH.US ProPhase Labs Inc 20260708 0 0.0889 0.0889 0.076 0.076 12959 0.076 down up incorrect
PRPL.US Purple Innovation Inc 20260708 0 0.35 0.363 0.3147 0.323 16551 8.075 down down correct
PRPO.US Precipio Inc 20260708 0 25.5 26.9 23.75 26.12 45600 26.12 up up correct
PRQR.US ProQR Therapeutics N.V 20260708 0 1.63 1.77 1.586 1.68 2935471 1.68 up up correct
PRTA.US Prothena Corporation plc 20260708 0 9.66 9.86 9.56 9.85 444245 9.85 up up correct
PRTH.US Priority Technology Holdings Inc 20260708 0 6.95 6.95 6.574 6.77 312000 6.77 down down correct
PRTS.US CarParts.com Inc 20260708 0 6.515 6.515 5.91 5.93 15223 5.93 down down correct
PRVA.US Privia Health Group Inc 20260708 0 27.14 27.445 26.71 27.21 1481800 27.21 up up correct
PSA.US PQ 20260708 0 15.27 15.34 15.23 15.32 22036 15.32 up up correct
PSEC.US Prospect Capital Corporation 20260708 0 2.19 2.23 2.18 2.22 4357300 2.22 up up correct
PSHG.US Performance Shipping Inc 20260708 0 1.66 1.69 1.65 1.68 95700 1.68 up up correct
PSMT.US PriceSmart Inc 20260708 0 192.69 194.3 188 189.11 475800 189.11 down down correct
PSNL.US Personalis Inc 20260708 0 13.52 14.23 13 14.11 4427000 14.11 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260708 0 17.33 17.33 17.33 17.33 0 17.33
PSTV.US Plus Therapeutics Inc 20260708 0 3.86 3.96 3.7 3.82 84000 3.82 down up incorrect
PTC.US PTC Inc 20260708 0 123.72 124.77 122.02 122.61 1679900 122.61 down down correct
PTCT.US PTC Therapeutics Inc 20260708 0 87.9 89.85 85.6 88.57 1328300 88.57 up up correct
PTEN.US Patterson 20260708 0 9.38 9.82 9.38 9.7 15373000 9.7 up up correct
PTGX.US Protagonist Therapeutics Inc 20260708 0 139.5 140.95 136.08 140.07 931400 140.07 up up correct
PTIX.US Protagenic Therapeutics Inc 20260708 0 0.18 0.196 0.18 0.19 4100 0.19 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20260708 0 4.76 4.79 4.51 4.58 1082400 4.58 down down correct
PTON.US Peloton Interactive Inc 20260708 0 5.7 5.82 5.62 5.78 8798000 5.78 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260708 0 0.005 0.005 0.004 0.004 15000 0.004 down down correct
PUBM.US PubMatic Inc 20260708 0 13.17 13.18 12.84 13.16 515900 13.16 down down correct
PUCK.US Goal Acquisitions Corp 20260708 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260708 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260708 0 1.7 1.88 1.652 1.88 40400 1.88 up up correct
PWP.US Perella Weinberg Partners 20260708 0 16.02 16.31 14.84 14.94 1012500 14.94 down down correct
PXLW.US Pixelworks Inc 20260708 0 5.8 6.19 5.8 6.19 31300 6.19 up up correct
PXS.US Pyxis Tankers Inc 20260708 0 4.11 4.315 4.07 4.16 41900 4.16 up up correct
PYPD.US PolyPid Ltd 20260708 0 5.3 5.49 5.15 5.21 270000 5.21 down down correct
PYPL.US PayPal Holdings Inc 20260708 0 45.09 45.28 43.73 44.53 9601100 44.53 down down correct
PYXS.US Pyxis Oncology Inc. 20260708 0 3.025 3.07 2.63 2.69 1353300 2.69 down down correct
PZZA.US Papa John's International Inc 20260708 0 34.59 34.77 33.71 33.89 694900 33.89 down down correct
QCOM.US QUALCOMM Incorporated 20260708 0 180.52 187.12 180.51 186.56 10306800 186.56 up down incorrect
QCRH.US QCR Holdings Inc 20260708 0 95.83 96.24 93.655 94.52 135012 94.52 down up incorrect
QDEL.US Quidel Corporation 20260708 0 16.78 17.33 15.49 17.25 1756400 17.25 up down incorrect
QFIN.US 360 DigiTech Inc 20260708 0 14.78 14.9 14.365 14.75 1267900 14.75 down up incorrect
QH.US Quhuo Limited 20260708 0 6.4 6.57 6.005 6.22 32400 6.22 down down correct
QLYS.US Qualys Inc 20260708 0 155.57 157.72 153.29 153.54 802800 153.54 down down correct
QMCO.US Quantum Corporation 20260708 0 9.89 10.69 9.83 10.6 1420000 10.6 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260708 0 4.64 4.73 4.45 4.72 49100 4.72 up up correct
QNST.US QuinStreet Inc 20260708 0 16.13 16.37 16.055 16.34 572278 16.34 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260708 0 30.03 30.05 29.6 29.99 113700 29.99 down down correct
QRHC.US Quest Resource Holding Corporation 20260708 0 1.27 1.3 1.22 1.25 22800 1.25 down down correct
QRVO.US Qorvo Inc 20260708 0 84.7 84.94 82.83 83.87 1298200 83.87 down down correct
QSI.US Quantum 20260708 0 0.886 0.93 0.886 0.913 3422600 0.913 up down incorrect
QTRX.US Quanterix Corporation 20260708 0 3.95 4 3.77 3.87 433100 3.87 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260708 0 8.525 8.9 8.495 8.75 8226800 8.75 up up correct
QUIK.US QuickLogic Corporation 20260708 0 14.82 15.81 14.785 15.67 330769 15.67 up up correct
QURE.US uniQure N.V 20260708 0 41.42 43.59 40.75 43.49 1904800 43.49 up up correct
RAIL.US FreightCar America Inc 20260708 0 8.02 8.27 7.98 8.15 219600 8.15 up up correct
RAIN.US Rain Therapeutics Inc 20260708 0 2 2.04 1.9 1.92 12200 1.92 down down correct
RAM.US Aries I Acquisition Corp 20260708 0 15.51 17.49 15.5 17.45 19500000 17.45 up up correct
RAND.US Rand Capital Corporation 20260708 0 10.3 10.3 10.3 10.3 969 10.3
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260708 0 0.682 0.7 0.66 0.693 631500 0.693 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260708 0 35.24 35.79 34.195 34.67 2775600 34.67 down down correct
RAVE.US RAVE Restaurant Group Inc 20260708 0 3.3 3.35 3.17 3.3 15600 3.3
RBB.US RBB Bancorp 20260708 0 26.55 26.59 26.15 26.21 186700 26.21 down up incorrect
RBBN.US Ribbon Communications Inc 20260708 0 2.1 2.22 2.08 2.21 880100 2.21 up up correct
RBCAA.US Republic Bancorp Inc 20260708 0 90.25 90.25 87.49 87.73 193834 87.73 down down correct
RBCN.US Rubicon Technology Inc 20260708 0 5.6 5.6 5.6 5.6 0 5.6
RBKB.US Rhinebeck Bancorp Inc 20260708 0 17.0699 17.23 17.06 17.11 22771 12.2477 up up correct
RCAT.US Red Cat Holdings Inc 20260708 0 9.34 9.72 8.96 9.17 8930600 9.17 down down correct
RCEL.US AVITA Medical Inc 20260708 0 4.98 4.99 4.65 4.65 166100 4.65 down down correct
RCILX.US RCILX 20260708 0 8.87 8.87 8.87 8.87 0 8.87
RCKT.US Rocket Pharmaceuticals Inc 20260708 0 4.03 4.3 4 4.24 4053200 4.24 up down incorrect
RCKY.US Rocky Brands Inc 20260708 0 39.99 39.99 38.5 38.96 62419 38.96 down down correct
RCMT.US RCM Technologies Inc 20260708 0 27.48 28.2 27.19 27.65 42500 27.65 up up correct
RCON.US Recon Technology Ltd 20260708 0 0.41 0.44 0.4 0.41 36500 0.41
RDCM.US RADCOM Ltd 20260708 0 14.08 14.27 13.8 14.19 56600 14.19 up up correct
RDHL.US RedHill Biopharma Ltd 20260708 0 0.75 0.75 0.693 0.71 59300 0.71 down down correct
RDI.US Reading International Inc 20260708 0 1.25 1.25 1.23 1.25 4500 1.25
RDNT.US RadNet Inc 20260708 0 66.9 67.2 65.33 65.59 673600 65.59 down down correct
RDVT.US Red Violet Inc 20260708 0 66.28 67 64.7 66.17 178200 66.17 down down correct
RDWR.US Radware Ltd 20260708 0 30.49 30.57 29.93 30.41 105300 30.41 down down correct
REAL.US The RealReal Inc 20260708 0 10.63 10.9 10.035 10.47 4077700 10.47 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260708 0 2.2 2.235 2.09 2.2 4609212 2.2
REE.US REE Automotive Ltd. 20260708 0 0.077 0.077 0.077 0.077 0 0.077
REED.US Reed's Inc 20260708 0 1.29 1.29 1.17 1.2 22900 1.2 down down correct
REFR.US Research Frontiers Incorporated 20260708 0 0.53 0.55 0.53 0.54 25700 0.54 up up correct
REG.US Regency Centers Corporation 20260708 0 80.71 80.71 79.56 79.72 948300 79.72 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260708 0 669.11 670.35 661.43 662.88 746800 662.88 down down correct
REKR.US Rekor Systems Inc 20260708 0 0.693 0.693 0.654 0.664 1334600 0.664 down down correct
RELL.US Richardson Electronics Ltd 20260708 0 15.91 16.7 15.91 16.63 144300 16.63 up up correct
RELY.US Remitly Global Inc. Common Stock 20260708 0 23.83 23.9 23.02 23.1 2372300 23.1 down down correct
REPL.US Replimune Group Inc 20260708 0 11.48 11.68 10.84 11.12 3269500 11.12 down down correct
RETO.US ReTo Eco 20260708 0 2.63 2.7786 2.63 2.755 5307 2.755 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260708 0 26.13 26.165 25.31 25.69 1314600 25.69 down down correct
RFIL.US RF Industries Ltd 20260708 0 16.98 17.4 16.5 17.12 262187 17.12 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260708 0 5.82 7.69 5.8 6.49 1460200 6.49 up up correct
RGCO.US RGC Resources Inc 20260708 0 23.95 24.06 23.76 24.02 7800 23.8227 up up correct
RGEN.US Repligen Corporation 20260708 0 137.67 138.88 135.08 137.41 689000 137.41 down down correct
RGLD.US Royal Gold Inc 20260708 0 192.76 193.88 187.53 191.93 875800 191.93 down down correct
RGNX.US REGENXBIO Inc 20260708 0 14.99 15.88 14.87 15.23 2388200 15.23 up up correct
RGP.US Resources Connection Inc 20260708 0 4.7 4.72 4.445 4.61 394669 4.61 down down correct
RIBT.US RiceBran Technologies 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260708 0 26.35 26.35 25.43 25.99 34900 25.99 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260708 0 41.24 43 41.24 42.93 313678 42.93 up up correct
RILY.US B. Riley Financial Inc 20260708 0 7.37 7.5 6.99 7.19 603900 7.19 down down correct
RILYN.US B. Riley Financial Inc 20260708 0 24.99 25 24.98 24.98 7700 24.5753 down up incorrect
RILYP.US B. Riley Financial Inc 20260708 0 14.271 14.271 13.82 14.11 20200 14.11 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260708 0 20.41 20.57 20.01 20.56 23300 20.1904 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260708 0 18.48 18.48 18.24 18.43 15680 18.115 down up incorrect
RIOT.US Riot Blockchain Inc 20260708 0 21.234 21.83 20.48 21.09 14044600 21.09 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260708 0 15.67 16.79 15.431 16.66 110859000 16.66 up down incorrect
RKDA.US Arcadia Biosciences Inc 20260708 0 0.69 0.722 0.652 0.683 448800 0.683 down up incorrect
RKLB.US Rocket Lab USA Inc. 20260708 0 86.5 86.5 81 83.35 19194500 83.35 down up incorrect
RLAY.US Relay Therapeutics Inc 20260708 0 19.71 20.19 18.37 19.63 4312300 19.63 down up incorrect
RLMD.US Relmada Therapeutics Inc 20260708 0 6.35 6.665 6.315 6.41 1971903 6.41 up up correct
RLYB.US Rallybio Corporation Common Stock 20260708 0 15.62 15.74 15.62 15.68 18700 15.68 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260708 0 14.55 14.85 14.55 14.82 56200 14.82 up up correct
RMBS.US Rambus Inc 20260708 0 104.75 110 103.99 109.64 2273100 109.64 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260708 0 1.07 1.11 1.03 1.09 73400 1.09 up up correct
RMNI.US Rimini Street Inc 20260708 0 4.68 4.76 4.66 4.67 290500 4.67 down down correct
RMR.US The RMR Group Inc 20260708 0 19.5 20.05 19.485 19.87 148000 19.4368 up up correct
RMTI.US Rockwell Medical Inc 20260708 0 6.06 6.12 5.5701 5.63 26566 5.63 down down correct
RNA.US Avidity Biosciences Inc 20260708 0 13.07 13.38 12.86 13.37 203176 13.37 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260708 0 8.54 8.54 7.3 7.875 34166 7.875 down down correct
RNST.US Renasant Corporation 20260708 0 42.34 42.34 41.24 41.48 1029000 41.48 down down correct
RNW.US Renew Energy Global PLC 20260708 0 6.01 6.23 5.979 6.21 1065600 6.21 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260708 0 0.004 0.004 0.002 0.003 3700 0.003 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260708 0 0.919 0.928 0.89 0.9 108300 0.9 down down correct
ROAD.US Construction Partners Inc 20260708 0 101.335 103.49 100.835 101.9 670100 101.9 up up correct
ROCK.US Gibraltar Industries Inc 20260708 0 42.66 43.14 40.19 41.26 344200 41.26 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260708 0 36.15 36.625 35.41 36.09 4267600 36.09 down down correct
ROKU.US Roku Inc 20260708 0 141 141.38 139.19 139.25 3707700 139.25 down down correct
ROOT.US Root Inc 20260708 0 63.6 67.49 62.39 66.21 280700 66.21 up up correct
ROST.US Ross Stores Inc 20260708 0 215.04 218.95 213.26 217.72 2369100 217.72 up up correct
RPAY.US Repay Holdings Corporation 20260708 0 4.07 4.07 3.89 3.91 303900 3.91 down down correct
RPD.US Rapid7 Inc 20260708 0 10.722 11.539 10.722 11.48 4102200 11.48 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260708 0 1.73 1.77 1.7 1.72 175500 1.72 down down correct
RPRX.US Royalty Pharma plc 20260708 0 57.84 58.55 57.58 58.37 3281300 58.37 up up correct
RRBI.US Red River Bancshares Inc 20260708 0 96.68 96.68 94.81 95.42 81800 95.42 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260708 0 6.5 6.7 6.25 6.57 202400 6.57 up down incorrect
RRR.US Red Rock Resorts Inc 20260708 0 65.83 65.98 63.105 63.32 666000 63.32 down up incorrect
RSSS.US Research Solutions Inc 20260708 0 2.31 2.35 2.31 2.31 11400 2.31
RSVR.US Reservoir Media Inc 20260708 0 10.13 10.275 10 10.18 49800 10.18 up down incorrect
RSVRW.US Reservoir Media Management Inc 20260708 0 0.1 0.1 0.1 0.1 300 0.1
RUN.US Sunrun Inc 20260708 0 12.21 12.68 11.255 12.01 22687400 12.01 down up incorrect
RUSHA.US Rush Enterprises Inc 20260708 0 72.08 72.7 70.88 72.57 340700 72.57 up up correct
RUSHB.US Rush Enterprises Inc 20260708 0 75.18 75.49 73.8 75.49 91100 75.49 up up correct
RVMD.US Revolution Medicines Inc 20260708 0 190 193.48 186.78 189.77 1983100 189.77 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260708 0 0.57 0.6 0.53 0.53 99896 0.53 down down correct
RVSB.US Riverview Bancorp Inc 20260708 0 5.29 5.32 5.21 5.27 87400 5.25 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260708 0 5.34 5.43 5.21 5.31 1063400 5.31 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260708 0 3.72 3.808 3.63 3.72 22705600 3.72
RXST.US RxSight Inc. Common Stock 20260708 0 5.555 5.9 5.305 5.34 1361382 5.34 down down correct
RXT.US Rackspace Technology Inc 20260708 0 6.61 7.74 6.0802 6.58 22431911 6.58 down down correct
RYAAY.US Ryanair Holdings plc 20260708 0 64.9 65.8 64.48 65.51 2991100 65.51 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260708 0 112.75 114.67 111.23 114.43 763000 114.43 up up correct
RZLT.US Rezolute Inc 20260708 0 4.9 5.04 4.8 4.96 1831500 4.96 up up correct
SABR.US Sabre Corporation 20260708 0 2.005 2.005 1.92 1.95 4385500 1.95 down down correct
SABS.US SAB Biotherapeutics Inc 20260708 0 3.87 3.9 3.72 3.77 1065000 3.77 down down correct
SABSW.US SAB Biotherapeutics Inc 20260708 0 0.024 0.024 0.0111 0.0117 344026 0.0117 down down correct
SAFT.US Safety Insurance Group Inc 20260708 0 78.39 78.46 77.07 77.38 119500 77.38 down down correct
SAIA.US Saia Inc 20260708 0 416.01 422.27 401.53 414.65 596900 414.65 down down correct
SALM.US Salem Media Group Inc 20260708 0 0.9502 0.97 0.72 0.91 1776697 0.91 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260708 0 10.61 10.7 10.45 10.49 65900 10.49 down down correct
SANA.US Sana Biotechnology Inc 20260708 0 3.98 4.21 3.86 3.98 3375700 3.98
SANM.US Sanmina Corporation 20260708 0 202.34 210 199.46 209.56 782700 209.56 up up correct
SBAC.US SBA Communications Corporation 20260708 0 183.67 184.55 181.23 181.99 1281200 181.99 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260708 0 32.53 32.64 31.68 31.85 1496700 31.85 down down correct
SBET.US Sharplink Gaming Ltd 20260708 0 5.28 5.52 5.16 5.43 10408600 5.43 up up correct
SBFG.US SB Financial Group Inc 20260708 0 26.32 26.49 25.47 25.59 43100 25.59 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260708 0 14.78 14.9 14.22 14.34 614309 14.34 down up incorrect
SBLK.US Star Bulk Carriers Corp 20260708 0 26.2 26.6 26.025 26.46 1043968 26.46 up down incorrect
SBNY.US Signature Bank 20260708 0 0.3 0.35 0.3 0.35 3600 0.35 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20260708 0 20.11 20.26 19.98 20.03 3256800 20.03 down up incorrect
SBSI.US Southside Bancshares Inc 20260708 0 34.5 34.5 33.44 33.79 105900 33.79 down down correct
SBUX.US Starbucks Corporation 20260708 0 104.29 104.3 101.85 103.87 7084100 103.87 down down correct
SCHL.US Scholastic Corporation 20260708 0 45.92 46.26 44.82 45.27 267200 45.27 down down correct
SCKT.US Socket Mobile Inc 20260708 0 0.57 0.59 0.54 0.59 121000 0.59 up up correct
SCOR.US comScore Inc 20260708 0 6.85 7.06 6.85 7.06 8077 7.06 up up correct
SCPS.US Scopus BioPharma Inc 20260708 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260708 0 51.02 51.825 50.45 51.63 181710 51.63 up up correct
SCYX.US SCYNEXIS Inc 20260708 0 4.58 4.78 4.43 4.68 89506 4.68 up up correct
SDGR.US Schrödinger Inc 20260708 0 15.98 16.335 15.74 16.09 1033200 16.09 up up correct
SEAC.US SeaChange International Inc 20260708 0 3.55 3.55 3.55 3.55 200 3.55
SEAT.US Vivid Seats Inc. Class A Common Stock 20260708 0 6.52 6.94 6.4 6.9 63400 6.9 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260708 0 0.03 0.03 0.026 0.026 11400 0.026 down down correct
SEDG.US SolarEdge Technologies Inc 20260708 0 50.34 52.8 47.75 52.41 3420100 52.41 up up correct
SEED.US Origin Agritech Limited 20260708 0 1 1.04 1 1.02 5000 1.02 up up correct
SEER.US Seer Inc 20260708 0 2.22 2.22 2.1401 2.18 1328469 2.18 down up incorrect
SEIC.US SEI Investments Company 20260708 0 95.32 95.9 93.62 94.51 709300 94.51 down up incorrect
SELF.US Global Self Storage Inc 20260708 0 5.18 5.25 5.16 5.23 11800 5.23 up down incorrect
SENEA.US Seneca Foods Corporation 20260708 0 177.46 181.9 176.31 177.76 88000 177.76 up down incorrect
SENEB.US Seneca Foods Corporation 20260708 0 181.48 181.48 181.48 181.48 55 181.48
SERA.US Sera Prognostics Inc. Class A Common Stock 20260708 0 2.01 2.06 1.916 2.05 13700 2.05 up up correct
SFBC.US Sound Financial Bancorp Inc 20260708 0 44 44 42.65 43.04 11956 43.04 down down correct
SFBS.US ServisFirst Bancshares Inc 20260708 0 85.91 85.91 83.485 83.96 327000 83.96 down down correct
SFIX.US Stitch Fix Inc 20260708 0 3.662 3.683 3.51 3.55 1327300 3.55 down down correct
SFM.US Sprouts Farmers Market Inc 20260708 0 84.22 84.65 78.57 80.26 3131800 80.26 down down correct
SFNC.US Simmons First National Corporation 20260708 0 22.69 22.71 22.1 22.24 1163300 22.24 down down correct
SFST.US Southern First Bancshares Inc 20260708 0 60.75 61.45 59.26 59.46 118700 59.46 down down correct
SGA.US Saga Communications Inc 20260708 0 8.96 9.03 8.8 8.91 10300 8.91 down down correct
SGC.US Superior Group of Companies Inc 20260708 0 12.97 12.97 12.6 12.7 44100 12.7 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260708 0 5.31 5.47 5.2 5.35 210200 5.35 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260708 0 11.57 11.77 11.12 11.53 1442700 11.53 down down correct
SGRP.US SPAR Group Inc 20260708 0 0.82 0.82 0.81 0.82 6200 0.82
SGRY.US Surgery Partners Inc 20260708 0 16.92 17 16.22 16.5 1315400 16.5 down down correct
SHBI.US Shore Bancshares Inc 20260708 0 22.51 22.62 22.06 22.22 223520 22.22 down down correct
SHC.US Sotera Health Company 20260708 0 17.92 17.99 17.435 17.47 3381600 17.47 down down correct
SHEN.US Shenandoah Telecommunications Company 20260708 0 12.77 13.33 12.72 12.94 372500 12.94 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260708 0 14.02 14.51 14.02 14.47 104100 14.47 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260708 0 9.85 10.17 9.6 9.775 5001000 9.775 down up incorrect
SHO.US PI 20260708 0 21.3 21.58 21.3 21.58 1011 21.58 up down incorrect
SHOO.US Steven Madden Ltd 20260708 0 39.39 40.04 38.26 39.02 1114600 39.02 down up incorrect
SIBN.US SI 20260708 0 17.05 17.35 16.83 16.89 1292237 16.89 down down correct
SIEB.US Siebert Financial Corp 20260708 0 1.65 1.66 1.62 1.65 16417 1.65
SIFY.US Sify Technologies Limited 20260708 0 14.61 15.16 14.61 15.12 25900 15.12 up up correct
SIGA.US SIGA Technologies Inc 20260708 0 3.66 3.66 3.51 3.54 588600 3.54 down down correct
SIGI.US Selective Insurance Group Inc 20260708 0 98.73 98.73 96.94 96.99 433100 96.99 down down correct
SIGIP.US Selective Insurance Group Inc 20260708 0 15.82 15.84 15.76 15.76 3300 15.76 down down correct
SILC.US Silicom Ltd 20260708 0 38.92 42.04 38.92 41.61 94700 41.61 up up correct
SIMO.US Silicon Motion Technology Corporation 20260708 0 293.96 315.01 292.01 313.3 914800 313.3 up up correct
SINT.US Sintx Technologies Inc 20260708 0 1.81 1.88 1.75 1.79 24900 1.79 down down correct
SIRI.US Sirius XM Holdings Inc 20260708 0 30.61 30.76 29.9 30.26 4865300 30.26 down down correct
SISI.US Shineco Inc 20260708 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260708 0 585.04 615.62 580 612.13 514900 612.13 up up correct
SJ.US Scienjoy Holding Corporation 20260708 0 0.95 1 0.94 0.964 34000 0.964 up up correct
SKIN.US The Beauty Health Company 20260708 0 1.1 1.22 0.981 1.05 6882300 1.05 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260708 0 1.13 1.16 1.09 1.14 170700 1.14 up up correct
SKYT.US SkyWater Technology Inc 20260708 0 32.75 33.63 32.6 33.34 531624 33.34 up up correct
SKYW.US SkyWest Inc 20260708 0 96.08 97.19 95.07 96.92 417400 96.92 up up correct
SLAB.US Silicon Laboratories Inc 20260708 0 217.53 219.33 217.31 218.32 217400 218.32 up up correct
SLDB.US Solid Biosciences Inc 20260708 0 10.86 11.34 10.63 11 1378338 11 up up correct
SLGL.US Sol 20260708 0 79 79 73.01 74.76 41400 74.76 down down correct
SLGN.US Silgan Holdings Inc 20260708 0 44.72 44.72 43.15 44.01 976900 44.01 down down correct
SLM.US SLM Corporation 20260708 0 24.75 24.76 23.71 23.9 3366000 23.9 down down correct
SLMBP.US SLM Corporation 20260708 0 73.65 74.12 73.6 74.12 1600 74.12 up up correct
SLN.US Silence Therapeutics plc 20260708 0 10.05 10.205 9.423 9.95 494200 9.95 down down correct
SLNG.US Stabilis Solutions Inc 20260708 0 3.98 4.09 3.78 3.78 13138 3.78 down down correct
SLNH.US Soluna Holdings Inc 20260708 0 1.16 1.31 1.15 1.3 18663200 1.3 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260708 0 10.26 10.35 10.2 10.3 7200 10.3 up up correct
SLP.US Simulations Plus Inc 20260708 0 18.3 18.34 18.22 18.27 397400 18.27 down down correct
SLRC.US SLR Investment Corp 20260708 0 12.54 12.82 12.5 12.76 243300 12.76 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260708 0 14.3 14.99 12 13.76 15194000 13.76 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260708 0 75.67 75.67 74.24 74.59 83400 74.59 down down correct
SMBK.US SmartFinancial Inc 20260708 0 46.32 46.66 45.44 46.04 111700 46.04 down down correct
SMCI.US Super Micro Computer Inc 20260708 0 26.14 28.22 26.03 28.17 37264400 28.17 up up correct
SMID.US Smith 20260708 0 29.38 30.35 29.23 29.23 5600 29.23 down down correct
SMIT.US Schmitt Industries Inc 20260708 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260708 0 15.75 15.88 15.39 15.69 2775800 15.69 down down correct
SMPL.US The Simply Good Foods Company 20260708 0 13.14 13.15 12.67 12.84 2626600 12.84 down down correct
SMSI.US Smith Micro Software Inc 20260708 0 2.65 2.69 2.6 2.66 27600 2.66 up up correct
SMTC.US Semtech Corporation 20260708 0 125.29 130.86 122.89 128.84 3075200 128.84 up up correct
SMTI.US Sanara MedTech Inc 20260708 0 24.5 24.92 23.71 24.23 48200 24.23 down down correct
SNAX.US Stryve Foods Inc 20260708 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNBR.US Sleep Number Corporation 20260708 0 0.026 0.0338 0.0222 0.026 1911996 0.026
SND.US Smart Sand Inc 20260708 0 4.85 5.065 4.77 5.04 379700 5.04 up up correct
SNDL.US Sundial Growers Inc 20260708 0 1.3 1.32 1.28 1.31 1169100 1.31 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260708 0 22.98 25.24 22.95 24.56 4017700 24.56 up down incorrect
SNES.US SenesTech Inc 20260708 0 1.409 1.415 1.38 1.38 29600 1.38 down down correct
SNEX.US StoneX Group Inc 20260708 0 119.2101 120.3 117 118.8401 1481284 79.2267 down down correct
SNFCA.US Security National Financial Corporation 20260708 0 9.4095 9.5333 9.2524 9.5333 26289 9.0794 up up correct
SNGX.US Soligenix Inc 20260708 0 0.38 0.39 0.36 0.37 488800 0.37 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260708 0 1.21 1.27 1.2 1.24 147400 1.24 up up correct
SNPS.US Synopsys Inc 20260708 0 436.14 436.54 425.8 434.5 1327900 434.5 down down correct
SNT.US Senstar Technologies Ltd. 20260708 0 1.82 1.91 1.76 1.85 32300 1.85 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260708 0 2.08 2.13 2.02 2.039 5600 2.039 down down correct
SNY.US Sanofi 20260708 0 42.63 43.1 42.54 42.78 1899900 42.78 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260708 0 17.34 17.75 17.08 17.73 90231100 17.73 up up correct
SOHOB.US Sotherly Hotels Inc 20260708 0 8.7 8.7 8.7 8.7 200 8.7
SOHON.US Sotherly Hotels Inc 20260708 0 8.2 8.2 8.2 8.2 0 8.2
SOHOO.US Sotherly Hotels Inc 20260708 0 3.3 3.3 3.3 3.3 100 3.3
SOHU.US Sohu.com Limited 20260708 0 12.75 13.2 12.75 13.09 42300 13.09 up up correct
SONM.US Sonim Technologies Inc 20260708 0 3.8 3.96 3.7 3.95 23200 3.95 up up correct
SONO.US Sonos Inc 20260708 0 13.91 14.09 13.68 13.82 1645700 13.82 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260708 0 5.39 5.59 5.29 5.51 311929 5.51 up up correct
SOTK.US Sono 20260708 0 5.53 5.64 5.16 5.34 50128 5.34 down down correct
SPCB.US SuperCom Ltd 20260708 0 10.36 10.55 10.05 10.3 38500 10.3 down up incorrect
SPFI.US South Plains Financial Inc 20260708 0 42.66 43.11 41.31 41.48 159200 41.48 down down correct
SPOK.US Spok Holdings Inc 20260708 0 10.46 10.57 10.41 10.46 112119 10.46
SPRB.US Spruce Biosciences Inc 20260708 0 50.69 51.37 48.61 49.8 57600 49.8 down down correct
SPRO.US Spero Therapeutics Inc 20260708 0 2.14 2.23 2.125 2.17 303900 2.17 up up correct
SPSC.US SPS Commerce Inc 20260708 0 59.85 60.71 59.04 59.09 455100 59.09 down down correct
SPT.US Sprout Social Inc 20260708 0 8.12 8.15 7.84 8.04 780300 8.04 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260708 0 1.27 1.33 1.26 1.29 466800 1.29 up up correct
SPWR.US SunPower Corporation 20260708 0 0.6 0.668 0.594 0.654 2278400 0.654 up up correct
SQFT.US Presidio Property Trust Inc 20260708 0 2.513 2.513 2.32 2.359 4800 2.359 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260708 0 5.83 5.83 5.45 5.45 8600 5.45 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260708 0 15.67 16.235 15.6 16.16 1972400 16.16 up down incorrect
SRAX.US SRAX Inc 20260708 0 0.0011 0.0011 0.0011 0.0011 25200 0.0011
SRCE.US 1st Source Corporation 20260708 0 81.44 82.39 80.15 80.51 164900 80.51 down down correct
SRNE.US Sorrento Therapeutics Inc 20260708 0 0.0007 0.002 0.0007 0.0011 334705 0.0011 up up correct
SRPT.US Sarepta Therapeutics Inc 20260708 0 19.73 20.3 19.36 20.21 3311700 20.21 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260708 0 61.16 61.16 61.16 61.16 0 61.16
SRRK.US Scholar Rock Holding Corporation 20260708 0 56.25 57.1 54.985 56.03 757600 56.03 down down correct
SRTS.US Sensus Healthcare Inc 20260708 0 3.04 3.06 2.94 2.96 36200 2.96 down down correct
SRZN.US Surrozen Inc. Common Stock 20260708 0 23 23.59 21.65 22.88 117500 22.88 down down correct
SRZNW.US Surrozen Inc. Warrant 20260708 0 0.0095 0.0095 0.0095 0.0095 110 0.0095
SSB.US South State Corporation 20260708 0 99.04 99.71 96.85 97.61 945600 97.61 down down correct
SSBI.US Summit State Bank 20260708 0 13.29 13.29 13.29 13.29 95 13.29
SSKN.US STRATA Skin Sciences Inc 20260708 0 0.09 0.09 0.09 0.09 711 0.09
SSNC.US SS&C Technologies Holdings Inc 20260708 0 66.3 67.03 65.16 65.42 1772800 65.42 down down correct
SSP.US The E.W. Scripps Company 20260708 0 3.12 3.17 3.07 3.15 413100 3.15 up down incorrect
SSRM.US SSR Mining Inc 20260708 0 29.05 29.69 27.04 28.2 3435900 28.2 down down correct
SSSS.US SuRo Capital Corp 20260708 0 11.37 11.5999 11.3 11.48 286421 11.48 up up correct
SSTI.US ShotSpotter Inc 20260708 0 8.78 8.78 8.38 8.51 66700 8.51 down down correct
SSYS.US Stratasys Ltd 20260708 0 8.11 8.4 8.1 8.38 595600 8.38 up up correct
STAA.US STAAR Surgical Company 20260708 0 26.55 28.35 25.88 28.15 1503000 28.15 up up correct
STAB.US Statera Biopharma Inc 20260708 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
STBA.US S&T Bancorp Inc 20260708 0 48.66 48.76 48.01 48.15 236000 48.15 down down correct
STEP.US StepStone Group Inc 20260708 0 42.46 43.15 41.59 42.51 928800 42.51 up up correct
STGW.US MDC Partners Inc 20260708 0 7.63 7.87 7.49 7.67 1465500 7.67 up up correct
STIM.US Neuronetics Inc 20260708 0 1.49 1.57 1.46 1.54 825100 1.54 up up correct
STKS.US The ONE Group Hospitality Inc 20260708 0 1.9 1.9 1.8 1.85 19658 1.85 down up incorrect
STLD.US Steel Dynamics Inc 20260708 0 227.45 231.99 226.3 228.76 985200 228.76 up up correct
STNE.US StoneCo Ltd 20260708 0 10.58 10.79 10.47 10.52 4551400 10.52 down down correct
STOK.US Stoke Therapeutics Inc 20260708 0 32.85 33.345 31.71 32.65 1010900 32.65 down down correct
STRA.US Strategic Education Inc 20260708 0 83.87 84.25 82.67 82.78 200300 82.78 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260708 0 85.74 86.49 84.7405 86.17 1306231 85.6816 up up correct
STRL.US Sterling Construction Company Inc 20260708 0 670.57 695 646.05 660.72 691400 660.72 down down correct
STRM.US Streamline Health Solutions Inc 20260708 0 0.43 0.43 0.43 0.43 9500 0.43
STRO.US Sutro Biopharma Inc 20260708 0 31.89 33.09 29.69 31.84 424160 31.84 down down correct
STRR.US Star Equity Holdings Inc 20260708 0 11.1 11.11 11.1 11.1 1200 11.1
STRRP.US Star Equity Holdings Inc 20260708 0 10 10 10 10 500 10
STRS.US Stratus Properties Inc 20260708 0 27.75 28.1 27.25 27.41 91800 22.149 down down correct
STRT.US Strattec Security Corporation 20260708 0 75.03 77.42 74.04 76.07 128300 76.07 up up correct
STTK.US Shattuck Labs Inc 20260708 0 7.25 7.5 6.88 6.88 1033400 6.88 down down correct
STX.US Seagate Technology Holdings plc 20260708 0 811.27 862.41 811.27 860.02 4935900 860.02 up down incorrect
SUNS.US SLR Senior Investment Corp 20260708 0 7.88 7.99 7.805 7.88 73300 7.88
SUPN.US Supernus Pharmaceuticals Inc 20260708 0 47.85 50.62 47.55 50.44 1430800 50.44 up up correct
SURG.US SurgePays Inc. Common Stock 20260708 0 0.389 0.429 0.383 0.401 1594500 0.401 up up correct
SVC.US Service Properties Trust 20260708 0 8.61 8.72 8.57 8.57 2477846 8.5202 down down correct
SVRA.US Savara Inc 20260708 0 6.18 6.39 6.1 6.38 2065000 6.38 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260708 0 0.02 0.02 0.02 0.02 2900 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260708 0 2.01 2.074 1.98 2.01 23500 2.01
SWAGW.US Software Acquisition Group Inc. III Warrant 20260708 0 0.0221 0.0222 0.0221 0.0222 664 0.0222 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20260708 0 15.31 15.49 15.27 15.37 505700 15.37 up up correct
SWIM.US Latham Group Inc 20260708 0 5.84 5.905 5.72 5.88 725400 5.88 up up correct
SWKS.US Skyworks Solutions Inc 20260708 0 59.28 59.52 57.21 58.49 7460200 58.49 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260708 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260708 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260708 0 2.46 2.82 2.45 2.55 88000 2.55 up up correct
SY.US So 20260708 0 1.57 1.69 1.57 1.65 391600 1.65 up up correct
SYBT.US Stock Yards Bancorp Inc 20260708 0 76.09 76.48 74.92 75.37 159700 75.37 down down correct
SYBX.US Synlogic Inc 20260708 0 0.701 0.701 0.701 0.701 2137 0.701
SYNA.US Synaptics Incorporated 20260708 0 118.08 124.26 118.08 123.37 1382300 123.37 up up correct
SYPR.US Sypris Solutions Inc 20260708 0 2.28 2.3 2.23 2.24 17400 2.24 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260708 0 0.0004 0.0004 0.0001 0.0001 791 0.0001 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20260708 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260708 0 10.51 10.51 10.5 10.5 31500 10.5 down down correct
TACT.US TransAct Technologies Incorporated 20260708 0 5.21 5.24 5.03 5.06 15700 5.06 down down correct
TAIT.US Taitron Components Incorporated 20260708 0 1.56 1.64 1.51 1.63 7326 1.63 up up correct
TAKMX.US TAKMX 20260708 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260708 0 5.21 5.22 5.21 5.22 2453600 5.22 up up correct
TANH.US Tantech Holdings Ltd 20260708 0 0.408 0.452 0.389 0.428 687300 0.428 up up correct
TAOP.US Taoping Inc 20260708 0 1.52 1.52 1.39 1.39 6500 1.39 down down correct
TARA.US Protara Therapeutics Inc 20260708 0 4.23 4.28 4.02 4.11 560200 4.11 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260708 0 70.19 70.685 67.58 67.73 1330600 67.73 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260708 0 5.16 5.22 5.01 5.18 398129 5.18 up up correct
TATT.US TAT Technologies Ltd 20260708 0 44.93 45.38 43.45 43.87 114500 43.87 down down correct
TAYD.US Taylor Devices Inc 20260708 0 57.33 57.66 55 55 26400 55 down down correct
TBBK.US The Bancorp Inc 20260708 0 64.85 65.25 62.18 63.03 467500 63.03 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260708 0 5.32 5.45 5.32 5.43 3423200 5.43 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260708 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260708 0 21.98 22.13 21.5 21.81 55100 21.7062 down down correct
TBLT.US ToughBuilt Industries Inc 20260708 0 0.011 0.011 0.011 0.011 0 0.011
TBNK.US Territorial Bancorp Inc 20260708 0 54.43 54.44 53.2 53.52 101533 53.52 down down correct
TBPH.US Theravance Biopharma Inc 20260708 0 17.01 17.15 16.98 17 448100 17 down down correct
TC.US TuanChe ADR 20260708 0 2.62 2.92 2.21 2.48 5405800 2.48 down down correct
TCBI.US Texas Capital Bancshares Inc 20260708 0 103.18 103.3 100.6 101.47 620700 101.47 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20260708 0 20.45 20.67 20.25 20.64 19100 20.64 up down incorrect
TCBK.US TriCo Bancshares 20260708 0 53.55 53.55 52.13 52.43 191264 52.43 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260708 0 17.89 17.89 17.89 17.89 200 17.89
TCBX.US Third Coast Bancshares Inc. Common Stock 20260708 0 40.34 40.97 38.76 38.86 111700 38.86 down down correct
TCCO.US Technical Communications Corporation 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260708 0 30.92 30.96 29.93 29.98 199800 29.98 down down correct
TCOM.US Trip.com Group Limited 20260708 0 41.62 42.17 41.32 41.38 2538600 41.38 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260708 0 17.37 17.37 17.29 17.36 14816 17.36 down down correct
TCPC.US BlackRock TCP Capital Corp 20260708 0 3.18 3.21 3.14 3.18 655289 3.18
TCRX.US Tscan Therapeutics Inc 20260708 0 1.08 1.28 1.03 1.26 2637100 1.26 up down incorrect
TCX.US Tucows Inc 20260708 0 12.33 12.33 10.52 10.64 41154 10.64 down down correct
TDAC.US Trident Acquisitions Corp 20260708 0 10.7 10.7086 10.7 10.7 1393 10.7
TDACU.US Trident Acquisitions Corp 20260708 0 11.35 11.35 11.34 11.34 200 11.34 down down correct
TDS.US PV 20260708 0 18.8 18.9599 18.5 18.77 31901 18.77 down down correct
TDUP.US ThredUp Inc 20260708 0 6.69 6.76 6.073 6.55 3160600 6.55 down down correct
TEAM.US Atlassian Corporation Plc 20260708 0 86 87.04 83.98 85.47 3038500 85.47 down down correct
TECH.US Bio 20260708 0 70.65 70.97 70.49 70.96 5691300 70.96 up down incorrect
TELA.US TELA Bio Inc 20260708 0 0.907 0.907 0.8 0.8 54700 0.8 down up incorrect
TENB.US Tenable Holdings Inc 20260708 0 39.33 40.75 38.66 39.53 4732200 39.53 up up correct
TENX.US Tenax Therapeutics Inc 20260708 0 17.07 17.875 16.73 17.73 1206800 17.73 up up correct
TER.US Teradyne Inc 20260708 0 342.99 354.27 335.06 351.57 3194200 351.57 up up correct
TFC.US PR 20260708 0 18.45 18.45 18.2 18.27 98001 18.27 down down correct
TFSL.US TFS Financial Corporation 20260708 0 17.81 17.81 17.28 17.35 846100 17.35 down down correct
TGLS.US Tecnoglass Inc 20260708 0 42.71 44.05 42.13 43.94 197900 43.94 up up correct
TGTX.US TG Therapeutics Inc 20260708 0 57.61 58.48 55.94 57.23 1854800 57.23 down down correct
TH.US Target Hospitality Corp 20260708 0 17.85 18.53 17.71 18.23 1033895 18.23 up up correct
THFF.US First Financial Corporation 20260708 0 75.52 75.93 74.21 74.74 92813 74.74 down down correct
THRM.US Gentherm Incorporated 20260708 0 34.21 34.62 33.04 34.48 276805 34.48 up up correct
THRY.US Thryv Holdings Inc 20260708 0 4.09 4.16 4.021 4.08 303700 4.08 down down correct
TIGO.US Millicom International Cellular S.A 20260708 0 92.66 94.855 91.9 94.08 928400 94.08 up up correct
TIGR.US UP Fintech Holding Limited 20260708 0 4.53 4.715 4.485 4.64 2458700 4.64 up up correct
TIL.US Instil Bio Inc 20260708 0 7.872 7.88 7.5805 7.78 9802 7.78 down down correct
TILE.US Interface Inc 20260708 0 33.26 33.27 31.11 32.14 929200 32.14 down down correct
TIPT.US Tiptree Inc 20260708 0 17.81 18.04 17.75 18.04 212300 18.04 up up correct
TITN.US Titan Machinery Inc 20260708 0 17.35 17.98 17.19 17.82 194400 17.82 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260708 0 5.34 5.415 5 5.15 365400 5.15 down down correct
TLF.US Tandy Leather Factory Inc 20260708 0 2.39 2.4 2.33 2.37 135600 2.37 down down correct
TLRY.US Tilray Inc 20260708 0 4.27 4.44 4.2 4.37 4010100 4.37 up up correct
TLS.US Telos Corporation 20260708 0 4.68 4.78 4.59 4.74 463000 4.74 up up correct
TLSA.US Tiziana Life Sciences PLC 20260708 0 1.25 1.28 1.21 1.25 53400 1.25
TMC.US TMC the metals company Inc 20260708 0 3.935 4.06 3.843 4.02 6242300 4.02 up up correct
TMCI.US Treace Medical Concepts Inc 20260708 0 4.34 4.36 4.17 4.28 480700 4.28 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260708 0 0.087 0.1 0.077 0.077 212000 0.077 down down correct
TMDX.US TransMedics Group Inc 20260708 0 70.05 70.95 68.95 70.44 863200 70.44 up up correct
TMUS.US T 20260708 0 185.65 186 179.6 180.14 4403100 180.14 down down correct
TNDM.US Tandem Diabetes Care Inc 20260708 0 15.17 15.45 14.893 15.16 1871100 15.16 down down correct
TNGX.US Bctg Acquisition Corp 20260708 0 29.98 32.17 29.93 30.64 3974800 30.64 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260708 0 12.7 13.19 12.18 12.78 691900 12.78 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260708 0 0.878 0.92 0.84 0.8799 3896241 0.8799 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260708 0 5.71 5.955 5.59 5.65 2177700 5.65 down down correct
TOIIW.US The Oncology Institute Inc 20260708 0 0.0375 0.05 0.0375 0.05 2600 0.05 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260708 0 0.86 0.86 0.78 0.85 51000 2.55 down down correct
TOPS.US Top Ships Inc 20260708 0 0.75 0.76 0.72 0.74 103200 0.74 down down correct
TOUR.US Tuniu Corporation 20260708 0 4.9 5.035 4.85 4.93 40300 4.93 up up correct
TOWN.US TowneBank 20260708 0 35.96 36.085 35.29 35.43 612043 35.43 down down correct
TPST.US Tempest Therapeutics Inc 20260708 0 0.98 1.018 0.95 0.987 180800 0.987 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260708 0 7.33 7.5 6.88 7.32 541000 7.32 down down correct
TREE.US LendingTree Inc 20260708 0 44.9 45.79 43.65 44.84 196000 44.84 down down correct
TRIB.US Trinity Biotech plc 20260708 0 0.013 0.0137 0.0123 0.013 192800 0.39
TRIN.US Trinity Capital Inc 20260708 0 17.48 17.57 17.135 17.3 1211600 17.1334 down down correct
TRIP.US TripAdvisor Inc 20260708 0 13.71 13.71 12.9 13.21 3534700 13.21 down down correct
TRMB.US Trimble Inc 20260708 0 53.16 53.36 51.84 52.4 3017900 52.4 down down correct
TRMD.US TORM plc 20260708 0 28.59 29.14 28.5 29.04 698700 29.04 up down incorrect
TRMK.US Trustmark Corporation 20260708 0 46.07 46.0925 44.81 45.06 417976 45.06 down down correct
TRNS.US Transcat Inc 20260708 0 87.24 89.45 85.73 88.12 144400 88.12 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260708 0 1.51 1.53 1.45 1.47 520200 1.47 down down correct
TROO.US TROOPS Inc 20260708 0 2.11 2.11 1.02 1.94 1301800 1.94 down down correct
TROW.US T. Rowe Price Group Inc 20260708 0 119.77 119.77 116.11 117.96 1952100 117.96 down down correct
TRS.US TriMas Corporation 20260708 0 40.6 40.89 39.69 40.84 429600 40.84 up up correct
TRST.US TrustCo Bank Corp NY 20260708 0 54.66 54.82 53.45 53.45 93900 53.45 down down correct
TRTN.US PE 20260708 0 18.4917 18.67 18.48 18.67 15770 18.67 up up correct
TRUP.US Trupanion Inc 20260708 0 26.92 27.56 26.43 26.44 370500 26.44 down down correct
TRVG.US trivago N.V 20260708 0 5.26 5.53 5.22 5.34 83000 5.34 up up correct
TRVI.US Trevi Therapeutics Inc 20260708 0 19.51 19.62 18.165 18.59 2555300 18.59 down down correct
TRVN.US Trevena Inc 20260708 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 20260708 0 42.98 46.99 42.98 45.08 210200 45.08 up up correct
TSBK.US Timberland Bancorp Inc 20260708 0 44.18 44.18 42.875 43.245 28869 43.245 down down correct
TSCO.US Tractor Supply Company 20260708 0 30.37 30.56 29.35 29.58 7629800 29.58 down down correct
TSEM.US Tower Semiconductor Ltd 20260708 0 210.18 217.12 205.71 216.7 1442500 216.7 up up correct
TSHA.US Taysha Gene Therapies Inc 20260708 0 6.46 6.59 6.26 6.49 2648500 6.49 up up correct
TSLA.US Tesla Inc 20260708 0 399.38 399.63 390.51 394.06 33844900 394.06 down down correct
TTD.US The Trade Desk Inc 20260708 0 19.22 19.265 18.78 19.07 11550000 19.07 down down correct
TTEC.US TTEC Holdings Inc 20260708 0 2.05 2.12 1.99 2.09 532300 2.09 up up correct
TTEK.US Tetra Tech Inc 20260708 0 30.64 31.08 30.55 30.79 3064800 30.79 up up correct
TTGT.US TechTarget Inc 20260708 0 3.82 3.87 3.72 3.77 259700 3.77 down down correct
TTMI.US TTM Technologies Inc 20260708 0 142 146.88 140 145.29 2161800 145.29 up up correct
TTOO.US T2 Biosystems Inc 20260708 0 0.002 0.002 0.0002 0.0002 17567 0.0002 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260708 0 2.94 2.96 2.78 2.85 50724 2.85 down down correct
TTWO.US Take 20260708 0 256.94 259.99 250.92 251.38 1543900 251.38 down down correct
TUSK.US Mammoth Energy Services Inc 20260708 0 3.05 3.11 3.01 3.02 244100 3.02 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260708 0 10.9 10.93 10.795 10.93 3100 10.93 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20260708 0 0.6218 0.7926 0.5481 0.7918 41547 0.7918 up up correct
TVTX.US Travere Therapeutics Inc 20260708 0 57.5 58.49 56.07 58.36 1549400 58.36 up up correct
TW.US Tradeweb Markets Inc 20260708 0 99.41 102.3 99.41 99.85 1422400 99.85 up up correct
TWIN.US Twin Disc Incorporated 20260708 0 21.65 22.93 21.05 21.25 89600 21.25 down down correct
TWLVU.US Twelve Seas Investment Company II 20260708 0 10.15 10.15 10.15 10.15 0 10.15
TWST.US Twist Bioscience Corporation 20260708 0 90.08 91.98 87.57 89.38 1722800 89.38 down down correct
TXG.US 10x Genomics Inc 20260708 0 37 37.475 35.12 37.47 3100200 37.47 up up correct
TXMD.US TherapeuticsMD Inc 20260708 0 1.98 2.03 1.94 1.97 54700 1.97 down down correct
TXN.US Texas Instruments Incorporated 20260708 0 288 307.43 288 301.32 6535400 301.32 up up correct
TXRH.US Texas Roadhouse Inc 20260708 0 186.4 186.4 181.48 181.68 934000 181.68 down down correct
TYRA.US Tyra Biosciences Inc 20260708 0 31.9 32.84 31.43 32.57 614558 32.57 up up correct
TZOO.US Travelzoo 20260708 0 11.23 11.23 10.52 10.79 86700 10.79 down down correct
UAL.US United Airlines Holdings Inc 20260708 0 125.2 126.54 121.75 126.22 5526600 126.22 up up correct
UBCP.US United Bancorp Inc 20260708 0 16.62 16.62 16.62 16.62 0 16.62
UBOH.US United Bancshares Inc 20260708 0 37.1 37.1 37.1 37.1 0 37.1
UBSI.US United Bankshares Inc 20260708 0 46.01 46.02 45.03 45.3 1065400 45.3 down down correct
UCL.US uCloudlink Group Inc 20260708 0 0.9 0.91 0.88 0.91 5815 0.91 up up correct
UCTT.US Ultra Clean Holdings Inc 20260708 0 89.6 101.02 88.55 100.91 2132100 100.91 up up correct
UEIC.US Universal Electronics Inc 20260708 0 4.74 4.74 4.627 4.68 25854 4.68 down down correct
UFCS.US United Fire Group Inc 20260708 0 52.68 53.28 51.24 52.11 178600 52.11 down down correct
UFPI.US UFP Industries Inc 20260708 0 84.59 84.59 81.44 82.32 585900 82.32 down down correct
UFPT.US UFP Technologies Inc 20260708 0 261.36 264.04 250.8 251.52 215100 251.52 down down correct
UG.US United 20260708 0 7.26 7.26 7.18 7.18 3900 7.18 down down correct
UHAL.US AMERCO 20260708 0 65.96 66.07 64.5 65.06 188300 65.06 down down correct
UK.US Ucommune International Ltd 20260708 0 2.01 2.04 1.94 1.99 25700 1.99 down down correct
ULBI.US Ultralife Corporation 20260708 0 5.91 6.06 5.82 5.83 17800 5.83 down down correct
ULCC.US Frontier Group Holdings Inc 20260708 0 7.16 7.25 6.915 7.16 4502900 7.16
ULH.US Universal Logistics Holdings Inc 20260708 0 13.92 14.07 13.5 13.82 31700 13.82 down down correct
ULTA.US Ulta Beauty Inc 20260708 0 450.03 458.39 445 455.11 434100 455.11 up up correct
UMBF.US UMB Financial Corporation 20260708 0 144.84 145.43 140.46 142.08 914700 142.08 down down correct
UNB.US Union Bankshares Inc 20260708 0 24.63 24.63 24.24 24.24 2100 24.24 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260708 0 5.36 5.71 5.33 5.43 1385300 5.43 up up correct
UNIT.US Uniti Group Inc 20260708 0 10.67 11.115 10.67 10.9 1583400 10.9 up up correct
UNTY.US Unity Bancorp Inc 20260708 0 55.96 56.26 52.64 55.34 85400 55.34 down down correct
UONE.US Urban One Inc 20260708 0 4.77 4.95 4.63 4.82 9200 4.82 up up correct
UONEK.US Urban One Inc 20260708 0 4.47 4.47 4.37 4.37 1300 4.37 down down correct
UPC.US Universe Pharmaceuticals INC 20260708 0 6.19 6.19 5.43 5.8 54991 5.8 down down correct
UPLD.US Upland Software Inc 20260708 0 4.97 4.97 4.62 4.7 10500 4.7 down down correct
UPST.US Upstart Holdings Inc 20260708 0 32 32.45 30.99 31.81 4452900 31.81 down down correct
UPWK.US Upwork Inc 20260708 0 8.72 8.97 8.54 8.56 2712200 8.56 down down correct
URBN.US Urban Outfitters Inc 20260708 0 67.6 68.4 65.7 68.02 1176900 68.02 up up correct
URGN.US UroGen Pharma Ltd 20260708 0 37.37 38.56 36.55 38.03 715900 38.03 up up correct
UROY.US Uranium Royalty Corp 20260708 0 2.63 2.69 2.59 2.66 1364200 2.66 up up correct
USAU.US U.S. Gold Corp 20260708 0 15.35 15.36 14.52 14.79 330000 14.79 down down correct
USCB.US US Century Bank 20260708 0 20.15 20.49 19.66 19.76 42100 19.76 down down correct
USEG.US U.S. Energy Corp 20260708 0 1.12 1.1601 1.1 1.11 2173839 1.11 down down correct
USIO.US Usio Inc 20260708 0 2.32 2.32 2.07 2.1 149200 2.1 down up incorrect
USLM.US United States Lime & Minerals Inc 20260708 0 98.48 99.3599 96.27 97.49 344057 97.49 down down correct
USQIX.US USQ Core Real Estate Fund 20260708 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260708 0 561.49 563.25 548 554.34 299400 554.34 down down correct
UTMD.US Utah Medical Products Inc 20260708 0 68.205 69.49 67.246 68.06 14884 68.06 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260708 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260708 0 2.35 2.56 2.35 2.46 20200 2.46 up up correct
UVSP.US Univest Financial Corporation 20260708 0 43.31 43.5 42.91 43.19 233900 43.19 down down correct
UXIN.US Uxin Limited 20260708 0 1.64 1.78 1.62 1.78 97100 1.78 up up correct
VABK.US Virginia National Bankshares Corporation 20260708 0 43.75 44.29 43.55 44.29 7064 44.29 up up correct
VALN.US Valneva SE 20260708 0 5.27 5.4 5.26 5.31 12800 5.31 up up correct
VALU.US Value Line Inc 20260708 0 38.82 40.98 38.8 40.75 3600 40.75 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260708 0 0.0117 0.0117 0.0117 0.0117 0 0.0117
VBNK.US VersaBank Common Shares 20260708 0 21.55 21.98 21.195 21.7 88300 21.6822 up down incorrect
VC.US Visteon Corporation 20260708 0 104.86 105.05 101.36 104.29 443400 104.29 down down correct
VCEL.US Vericel Corporation 20260708 0 46.65 47.25 46.29 47.02 704800 47.02 up up correct
VCMIX.US Versus Capital Multi 20260708 0 23.55 23.55 23.55 23.55 0 23.3118
VCNX.US Vaccinex Inc 20260708 0 1.12 1.29 1.12 1.29 700 1.29 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260708 0 29.17 29.17 29.17 29.17 0 29.17
VCTR.US Victory Capital Holdings Inc 20260708 0 89.18 89.61 87.74 88.24 341700 88.24 down down correct
VCYT.US Veracyte Inc 20260708 0 55.18 56.385 54.25 56.12 1358700 56.12 up up correct
VECO.US Veeco Instruments Inc 20260708 0 53.35 55.6 52.3 54.47 920000 54.47 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260708 0 5.86 6 4.22 4.64 1834200 4.64 down down correct
VELO.US Velocity Acquisition Corp 20260708 0 13.25 13.78 12.88 13.75 2102300 13.75 up up correct
VEON.US VEON Ltd 20260708 0 52.09 54.1 51.62 53.75 76900 53.75 up up correct
VERA.US Vera Therapeutics Inc 20260708 0 42.95 43.69 40.62 42.43 3862300 42.43 down down correct
VERB.US Verb Technology Company Inc 20260708 0 3.27 3.43 3.115 3.18 352501 3.18 down down correct
VERI.US Veritone Inc 20260708 0 1.26 1.26 1.16 1.18 2120900 1.18 down down correct
VERU.US Veru Inc 20260708 0 2.81 2.91 2.62 2.66 766400 2.66 down down correct
VERX.US Vertex Inc 20260708 0 13.14 13.15 12.6 12.72 1342400 12.72 down down correct
VFF.US Village Farms International Inc 20260708 0 1.95 1.99 1.92 1.99 805794 1.99 up up correct
VFLEX.US VFLEX 20260708 0 27.64 27.64 27.64 27.64 0 27.64
VG.US Vonage Holdings Corp 20260708 0 12.13 12.84 11.98 12.38 26850200 12.38 up up correct
VIA.US Via Renewables Inc 20260708 0 17.92 18.04 17.03 17.92 764400 17.92
VIASP.US Via Renewables Inc 20260708 0 25.62 25.62 25.62 25.62 0 25.62
VIAV.US Viavi Solutions Inc 20260708 0 39.92 40.83 38.89 40.7 5027600 40.7 up up correct
VICR.US Vicor Corporation 20260708 0 249.04 265.7 247.44 263.16 605800 263.16 up up correct
VINP.US Vinci Partners Investments Ltd 20260708 0 9.72 9.74 9.61 9.71 21471 9.71 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260708 0 0.8 0.81 0.79 0.8 37700 0.8
VIR.US Vir Biotechnology Inc 20260708 0 10.14 10.525 10.045 10.43 1951900 10.43 up up correct
VIRC.US Virco Mfg. Corporation 20260708 0 6.06 6.09 5.96 6.06 47100 6.06
VIRT.US Virtu Financial Inc 20260708 0 63.48 64.67 62.895 64.27 987300 64.27 up down incorrect
VISL.US Vislink Technologies Inc 20260708 0 2.75 2.88 2.71 2.71 1700 2.71 down down correct
VITL.US Vital Farms Inc 20260708 0 13.05 13.06 12.29 12.32 1724400 12.32 down down correct
VIVE.US Viveve Medical Inc 20260708 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260708 0 4.18 4.525 4.18 4.41 654300 4.41 up up correct
VKTX.US Viking Therapeutics Inc 20260708 0 41.86 42 38.84 39.96 3341200 39.96 down down correct
VLGEA.US Village Super Market Inc 20260708 0 42.43 43.69 41.63 42.51 52900 42.51 up up correct
VLN.US WT 20260708 0 0.0251 0.0251 0.0226 0.0251 1872 0.0251
VLY.US Valley National Bancorp 20260708 0 14.79 14.86 14.33 14.47 6145200 14.47 down down correct
VLYPO.US Valley National Bancorp 20260708 0 24.95 24.99 24.63 24.66 30000 24.66 down down correct
VLYPP.US Valley National Bancorp 20260708 0 24.91 24.93 24.83 24.92 4000 24.92 up up correct
VMAR.US Vision Marine Technologies Inc 20260708 0 1.46 1.46 1.11 1.28 2702500 1.28 down down correct
VMD.US Viemed Healthcare Inc 20260708 0 11.99 12.22 11.82 12.14 294200 12.14 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260708 0 6.4 6.62 6.39 6.58 1224400 6.58 up up correct
VNET.US 21Vianet Group Inc 20260708 0 7.95 8.46 7.95 8.33 5483000 8.33 up up correct
VNO.US PO 20260708 0 15.03 15.0569 14.72 14.73 23766 14.73 down down correct
VNOM.US Viper Energy Partners LP 20260708 0 42.57 43.04 41.63 42.99 2594900 42.99 up up correct
VOD.US Vodafone Group Plc 20260708 0 13.04 13.16 13.03 13.09 3823700 13.09 up up correct
VOR.US Vor Biopharma Inc 20260708 0 19.8 20.36 19.05 20.31 2135500 20.31 up up correct
VRA.US Vera Bradley Inc 20260708 0 3.84 3.88 3.75 3.84 136600 3.84
VRCA.US Verrica Pharmaceuticals Inc 20260708 0 6.01 6.79 6.01 6.62 75200 6.62 up up correct
VRDN.US Viridian Therapeutics Inc 20260708 0 20.12 20.36 19.47 19.86 1720500 19.86 down down correct
VREX.US Varex Imaging Corporation 20260708 0 10.53 10.935 10.53 10.76 421900 10.76 up up correct
VRM.US Vroom Inc 20260708 0 7.486 7.88 7.47 7.68 21900 7.68 up up correct
VRME.US VerifyMe Inc 20260708 0 0.65 0.66 0.635 0.65 17900 0.65
VRNS.US Varonis Systems Inc 20260708 0 44.615 45.33 43.74 45.07 1991600 45.07 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260708 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260708 0 4.19 4.32 4.13 4.225 4266900 4.225 up up correct
VRSK.US Verisk Analytics Inc 20260708 0 191.5 192.89 188.45 189.67 1948400 189.67 down down correct
VRSN.US VeriSign Inc 20260708 0 265.58 272 265.33 267.58 844900 267.58 up up correct
VRTS.US Virtus Investment Partners Inc 20260708 0 153.21 157 152 154.39 180500 154.39 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260708 0 523.04 525.81 498.14 498.43 2287000 498.43 down down correct
VS.US Versus Systems Inc 20260708 0 1.5 1.56 1.37 1.46 114400 1.46 down down correct
VSAT.US Viasat Inc 20260708 0 74.58 77.75 73.09 74 1775300 74 down up incorrect
VSEC.US VSE Corporation 20260708 0 216.5 216.67 205.229 206.52 907952 206.421 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260708 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260708 0 5.46 5.46 5.46 5.46 0 5.46
VSLYX.US If Inv Snr Fnd Y 20260708 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260708 0 4.8 5.15 4.67 5.08 4355000 5.08 up up correct
VTGN.US VistaGen Therapeutics Inc 20260708 0 0.23 0.24 0.23 0.23 1900100 0.23
VTRS.US Viatris Inc 20260708 0 16.94 16.94 16.43 16.66 8683500 16.66 down down correct
VTSI.US VirTra Inc 20260708 0 3.03 3.08 3.03 3.06 22800 3.06 up up correct
VTVT.US vTv Therapeutics Inc 20260708 0 34.12 35.78 33.65 34.63 71000 34.63 up up correct
VUZI.US Vuzix Corporation 20260708 0 2.45 2.49 2.36 2.4 702400 2.4 down down correct
VVOS.US Vivos Therapeutics Inc 20260708 0 0.465 0.48 0.448 0.48 139300 0.48 up up correct
VXRT.US Vaxart Inc 20260708 0 0.54 0.55 0.52 0.55 554300 0.55 up up correct
VYGR.US Voyager Therapeutics Inc 20260708 0 3.75 3.8 3.63 3.73 886800 3.73 down down correct
VYNE.US VYNE Therapeutics Inc 20260708 0 0.6501 0.6666 0.6331 0.6502 22197 0.3671 up up correct
WABC.US Westamerica Bancorporation 20260708 0 58.69 58.715 57.38 57.65 200384 57.65 down down correct
WAFD.US Washington Federal Inc 20260708 0 37.43 37.44 36.75 36.9 563200 36.9 down down correct
WAFDP.US Washington Federal Inc 20260708 0 16.26 16.329 16.25 16.29 25200 16.29 up up correct
WAFU.US Wah Fu Education Group Limited 20260708 0 1.56 1.56 1.53 1.53 2200 1.53 down down correct
WAL.US PA 20260708 0 23.99 24.06 23.9393 24.04 27474 24.04 up up correct
WALD.US Waldencast Acquisition Corp 20260708 0 1.69 1.72 1.64 1.66 168600 1.66 down down correct
WALDW.US Waldencast Acquisition Corp 20260708 0 0.057 0.057 0.04 0.047 106400 0.047 down down correct
WASH.US Washington Trust Bancorp Inc 20260708 0 35.77 35.84 34.69 34.99 134643 34.99 down up incorrect
WATT.US Energous Corporation 20260708 0 18.09 18.585 17.11 17.96 276700 17.96 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260708 0 9.01 9.07 8.502 8.96 29400 8.96 down up incorrect
WB.US Weibo Corporation 20260708 0 7.63 7.68 7.57 7.66 815800 7.66 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260708 0 33.94 34.22 33.4 33.76 1899400 33.76 down up incorrect
WDAY.US Workday Inc 20260708 0 142.23 142.23 137.18 137.88 4434100 137.88 down up incorrect
WDC.US Western Digital Corporation 20260708 0 526 562.76 526 550.3 6870000 550.3 up up correct
WDFC.US WD 20260708 0 249.27 250.24 242.87 246.59 120700 245.6089 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260708 0 0.35 0.35 0.35 0.35 0 0.35
WEN.US The Wendy's Company 20260708 0 7.64 7.8 7.36 7.45 13413300 7.45 down down correct
WERN.US Werner Enterprises Inc 20260708 0 43.47 43.9 41.92 43.16 1084300 43.16 down down correct
WEYS.US Weyco Group Inc 20260708 0 37 37.87 36.51 37.76 18800 37.76 up up correct
WFC.US PD 20260708 0 16.74 16.74 16.54 16.58 77644 16.58 down down correct
WFCF.US Where Food Comes From Inc 20260708 0 13.14 13.14 13.14 13.14 600 13.14
WFCPX.US Wells Fargo & Co Non 20260708 0 16.78 16.78 16.78 16.78 0 16.78
WFRD.US Weatherford International plc Ordinary Shares 20260708 0 84.15 84.69 81.56 83.94 2031400 83.94 down down correct
WHF.US WhiteHorse Finance Inc 20260708 0 6.4 6.58 6.35 6.39 76200 6.39 down down correct
WHLM.US Wilhelmina International Inc 20260708 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260708 0 0.53 0.553 0.413 0.43 1554000 0.43 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260708 0 38.31 38.31 38.31 38.31 100 38.31
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260708 0 11 11.85 10.95 11.015 26000 11.015 up up correct
WILC.US G. Willi 20260708 0 32.06 32.06 31.6 31.64 600 31.64 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260708 0 1.5 1.53 1.46 1.5 57600 1.5
WINA.US Winmark Corporation 20260708 0 409.89 409.89 395.56 395.56 38400 395.56 down down correct
WING.US Wingstop Inc 20260708 0 165.5 166.96 153.37 158.47 1840700 158.47 down down correct
WINT.US Windtree Therapeutics Inc 20260708 0 0.02 0.02 0.01 0.02 51900 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260708 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260708 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260708 0 50.03 50.32 47.235 47.76 1275100 47.76 down down correct
WKEY.US WISeKey International Holding AG 20260708 0 6.65 6.914 6.585 6.72 58100 6.72 up up correct
WKHS.US Workhorse Group Inc 20260708 0 2.67 2.69 2.56 2.65 49600 2.65 down down correct
WKSP.US Worksport Ltd. Common Stock 20260708 0 0.834 0.901 0.832 0.901 314800 0.901 up up correct
WLDN.US Willdan Group Inc 20260708 0 75.92 77.15 74.5 75.29 334000 75.29 down down correct
WLFC.US Willis Lease Finance Corporation 20260708 0 219.48 221.34 214.3401 220.73 477262 73.5766 up up correct
WMG.US Warner Music Group Corp 20260708 0 28.45 29.18 28.21 28.89 3689200 28.89 up up correct
WNEB.US Western New England Bancorp Inc 20260708 0 14.08 14.43 13.85 13.94 36100 13.94 down down correct
WNW.US Wunong Net Technology Company Limited 20260708 0 3.52 3.58 3.42 3.54 49400 3.54 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260708 0 2.52 2.62 2.5 2.59 1687000 2.59 up up correct
WORX.US SCWorx Corp 20260708 0 0.37 0.37 0.335 0.335 5300 0.335 down down correct
WPRT.US Westport Fuel Systems Inc 20260708 0 2.01 2.06 1.97 2.05 89400 2.05 up up correct
WRAP.US Wrap Technologies Inc 20260708 0 1.64 1.65 1.55 1.59 432800 1.59 down down correct
WRLD.US World Acceptance Corporation 20260708 0 198.9 200.54 191.81 194.46 153300 194.46 down down correct
WSBC.US WesBanco Inc 20260708 0 39.3 39.43 38.26 38.43 879700 38.43 down down correct
WSBF.US Waterstone Financial Inc 20260708 0 19.86 19.93 19.3 19.35 113300 19.35 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260708 0 25.61 25.765 24.96 25.13 1561300 25.13 down down correct
WSFS.US WSFS Financial Corporation 20260708 0 76.05 76.06 74.78 75.29 606000 75.29 down down correct
WTBA.US West Bancorporation Inc 20260708 0 26.46 26.46 25.67 26 44100 26 down down correct
WTER.US The Alkaline Water Company Inc 20260708 0 0.05 0.05 0.036 0.05 169945 0.05
WTFC.US Wintrust Financial Corporation 20260708 0 160.57 160.57 155.43 158.42 681900 158.42 down down correct
WTW.US Weight Watchers International Inc 20260708 0 295.43 295.43 290.75 292.58 556500 292.58 down down correct
WVE.US Wave Life Sciences Ltd 20260708 0 6.31 6.4 6.2 6.24 2771900 6.24 down down correct
WVFC.US WVS Financial Corp 20260708 0 17 17.48 17 17 1900 17
WVVI.US Willamette Valley Vineyards Inc 20260708 0 2.7 2.7 2.59 2.62 9800 2.62 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260708 0 2.86 2.86 2.8 2.8 1400 2.8 down down correct
WW.US WW International Inc 20260708 0 15.58 16.24 14.94 15.69 76000 15.69 up up correct
WWD.US Woodward Inc 20260708 0 397.9 403.16 396.15 399.58 700100 399.58 up up correct
WYNN.US Wynn Resorts Limited 20260708 0 97.48 98.32 96.23 97.93 1313400 97.93 up up correct
XAIR.US Beyond Air Inc 20260708 0 0.43 0.45 0.41 0.441 4260 8.82 up up correct
XBIO.US Xenetic Biosciences Inc 20260708 0 2.83 2.83 2.671 2.71 17200 2.71 down down correct
XBIT.US XBiotech Inc 20260708 0 2.35 2.42 2.31 2.36 37118 2.36 up up correct
XCAPX.US ACAP Strategic Fund 20260708 0 30.76 30.76 30.76 30.76 0 30.76
XCUR.US Exicure Inc 20260708 0 2.037 2.037 1.68 1.7 31600 1.7 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260708 0 23.5 23.5 23.5 23.5 0 23.5
XEL.US Xcel Energy Inc 20260708 0 80.7 80.92 79.55 79.62 4365200 79.62 down up incorrect
XELA.US Exela Technologies Inc 20260708 0 0.002 0.002 0.002 0.002 100 0.002
XELB.US Xcel Brands Inc 20260708 0 1.54 1.59 1.48 1.48 99800 1.48 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20260708 0 63.08 70.842 62.9 69.95 4764000 69.95 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20260708 0 8.82 8.92 8.49 8.67 3676900 8.67 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260708 0 3.87 3.98 3.84 3.96 464600 3.96 up up correct
XGN.US Exagen Inc 20260708 0 4.74 4.756 4.35 4.36 489700 4.36 down down correct
XILSX.US Pioneer ILS Interval Fund 20260708 0 10.53 10.53 10.53 10.53 0 10.53
XLO.US Xilio Therapeutics Inc. Common Stock 20260708 0 9.14 9.44 9.05 9.28 65000 9.28 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260708 0 92.96 95.34 88.52 89.515 716400 89.515 down up incorrect
XNCR.US Xencor Inc 20260708 0 15.47 16.51 15.36 16.46 1164151 16.46 up down incorrect
XNET.US Xunlei Limited 20260708 0 5.5 5.765 5.5 5.72 191500 5.72 up down incorrect
XOMA.US XOMA Corporation 20260708 0 43.81 45.1899 43.81 45 255336 45 up down incorrect
XOMAO.US XOMA Corporation 20260708 0 24.95 24.99 24.95 24.97 2249 24.97 up down incorrect
XOMAP.US XOMA Corporation 20260708 0 24.9773 24.9773 24.97 24.97 4719 24.97 down up incorrect
XONE.US The ExOne Company 20260708 0 49.25 49.25 49.23 49.25 96400 49.25
XOS.US Xos Inc 20260708 0 2.52 2.58 2.45 2.58 111500 2.58 up up correct
XOSWW.US Xos Equity Warrants 20260708 0 0.004 0.004 0.0022 0.004 2001 0.004
XP.US XP Inc 20260708 0 15.74 16.01 15.135 15.44 20536600 15.44 down down correct
XPEL.US XPEL Inc 20260708 0 49.65 49.65 44.09 44.7 502100 44.7 down down correct
XPER.US Xperi Holding Corporation 20260708 0 7.81 7.94 7.66 7.91 312000 7.91 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260708 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260708 0 12.19 12.22 11.55 11.78 4627600 11.78 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260708 0 2.13 2.13 2.03 2.055 12634 2.055 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260708 0 2.6 2.73 2.6 2.67 2462600 2.67 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260708 0 9.22 9.22 9.22 9.22 0 9.22
XSICX.US Voya Senior Income Fund Class 20260708 0 9.19 9.19 9.19 9.19 0 9.19
XSIIX.US ING Senior Incm Fd 20260708 0 9.18 9.18 9.18 9.18 0 9.18
XSIWX.US ING Senior Incm Fd 20260708 0 9.23 9.23 9.23 9.23 0 9.23
XSLCX.US Invesco Senior Loan Fund Class 20260708 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260708 0 2.94 2.94 2.64 2.9 14261 2.9 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260708 0 4.301 4.355 4.15 4.22 5300 4.22 down up incorrect
YI.US 111 Inc 20260708 0 3.97 4.38 3.88 4.18 21000 4.18 up down incorrect
YJ.US Yunji Inc 20260708 0 1.33 1.44 1.33 1.4 3600 1.4 up down incorrect
YORW.US The York Water Company 20260708 0 30.51 30.675 29.97 30 621529 30 down down correct
YQ.US 17 Education & Technology Group Inc 20260708 0 2.47 2.535 2.39 2.535 1700 2.535 up up correct
YTRA.US Yatra Online Inc 20260708 0 0.88 0.94 0.85 0.877 4900 0.877 down down correct
Z.US Zillow Group Inc 20260708 0 32.33 32.9 31.36 32.27 3792500 32.27 down down correct
ZBRA.US Zebra Technologies Corporation 20260708 0 260.3 264.69 256.48 264.32 373500 264.32 up up correct
ZCMD.US Zhongchao Inc 20260708 0 1.99 2.97 1.99 2.5 3616200 2.5 up up correct
ZD.US Ziff Davis Inc. 20260708 0 52.53 53.13 51.18 51.98 675400 51.98 down down correct
ZG.US Zillow Group Inc 20260708 0 32.74 32.8 31.31 32.13 860700 32.13 down down correct
ZION.US Zions Bancorporation National Association 20260708 0 70.61 70.61 68.02 68.64 2031400 68.64 down down correct
ZIONP.US Zions Bancorporation National Association 20260708 0 18.3 18.3941 18.25 18.25 2592 18.25 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260708 0 5.25 5.25 5.25 5.25 0 5.25
ZKIN.US ZK International Group Co. Ltd 20260708 0 1.415 1.44 1.31 1.38 9100 1.38 down down correct
ZLAB.US Zai Lab Limited 20260708 0 19.4 19.83 18.952 19.75 1353700 19.75 up up correct
ZM.US Zoom Video Communications Inc 20260708 0 85.78 87.9 85.03 87.4 3735500 87.4 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260708 0 4.77 4.915 4.69 4.86 1019100 4.86 up up correct
ZS.US Zscaler Inc 20260708 0 146.42 149.01 142.12 143.55 2959100 143.55 down down correct
ZUMZ.US Zumiez Inc 20260708 0 17.5 17.73 17.01 17.67 224500 17.67 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260708 0 12.1 31 12.1 30.62 174528 30.62 up up correct

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