CollectAI

close-nasdaq_stocks

2026/07/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260710 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20260710 0 0.95 0.98 0.95 0.98 1100 0.98 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260710 0 9.95 9.97 9.95 9.97 1300 9.97 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260710 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260710 0 20.04 20.04 20.04 20.04 0 20.04
AAL.US American Airlines Group Inc 20260710 0 16.9 17 16.47 16.95 82065300 16.95 up up correct
AAME.US Atlantic American Corporation 20260710 0 1.66 1.69 1.66 1.69 4300 1.69 up up correct
AAOI.US Applied Optoelectronics Inc 20260710 0 118.71 124.78 113.101 119.92 6738000 119.92 up up correct
AAON.US AAON Inc 20260710 0 108.58 115.08 107.55 114.16 828500 114.16 up up correct
AAPL.US Apple Inc 20260710 0 314.72 316.91 312.17 315.32 34132300 315.32 up up correct
AATC.US Image Sensing Systems Inc 20260710 0 5.47 5.47 5.33 5.38 2500 5.38 down down correct
ABCB.US Ameris Bancorp 20260710 0 90.01 90.94 89.92 90.41 332000 90.41 up up correct
ABCL.US AbCellera Biologics Inc 20260710 0 7.29 7.29 6.604 6.8 7281700 6.8 down down correct
ABEO.US Abeona Therapeutics Inc 20260710 0 7.12 7.25 6.75 6.98 1632800 6.98 down down correct
ABNB.US Airbnb Inc 20260710 0 147.02 149.3 147.02 148.62 2635800 148.62 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260710 0 2.73 2.73 2.54 2.63 319100 2.63 down up incorrect
ABR.US PF 20260710 0 22.85 22.9 22.8 22.9 8082 22.5101 up down incorrect
ABSI.US Absci Corporation Common Stock 20260710 0 11.37 11.412 10.32 10.6 4696700 10.6 down down correct
ABUS.US Arbutus Biopharma Corporation 20260710 0 5.14 5.2 4.625 4.8 2950661 4.8 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260710 0 1.36 1.62 1.36 1.51 179300 1.51 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260710 0 26.51 26.51 25.66 26.22 1442800 26.22 down down correct
ACB.US Aurora Cannabis Inc 20260710 0 2.7 2.73 2.67 2.71 941000 2.71 up up correct
ACET.US Adicet Bio Inc 20260710 0 8.95 8.98 8.675 8.83 60800 8.83 down down correct
ACGL.US Arch Capital Group Ltd 20260710 0 101.91 102.06 100.14 101.06 1285000 101.06 down down correct
ACGLN.US Arch Capital Group Ltd 20260710 0 15.91 16.03 15.9 15.96 27400 15.96 up up correct
ACGLO.US Arch Capital Group Ltd 20260710 0 19.09 19.09 18.875 18.95 27300 18.95 down down correct
ACHC.US Acadia Healthcare Company Inc 20260710 0 31.78 31.99 30.73 31.28 2966600 31.28 down down correct
ACHV.US Achieve Life Sciences Inc 20260710 0 6.37 6.4 5.81 6.11 2050600 6.11 down down correct
ACIU.US AC Immune SA 20260710 0 2.6 2.6 2.39 2.39 199780 2.39 down down correct
ACIW.US ACI Worldwide Inc 20260710 0 56.97 57.58 56.29 56.42 671900 56.42 down down correct
ACLS.US Axcelis Technologies Inc 20260710 0 139.32 144.61 138.59 143.35 328100 143.35 up up correct
ACMR.US ACM Research Inc 20260710 0 100 105.236 96.51 103 915100 103 up up correct
ACNB.US ACNB Corporation 20260710 0 58.81 59.635 58.545 59.32 38900 59.32 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20260710 0 5.76 5.76 5.46 5.58 1401878 5.58 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260710 0 44.98 45.62 44.2 44.75 259500 44.75 down down correct
ACTG.US Acacia Research Corporation 20260710 0 4.33 4.445 4.29 4.42 515885 4.42 up up correct
ACVA.US ACV Auctions Inc 20260710 0 7.02 7.11 6.645 6.67 3046700 6.67 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260710 0 1.47 1.52 1.44 1.5 89729 1.5 up up correct
ADAG.US Adagene Inc 20260710 0 3.89 4.015 3.7 3.94 376800 3.94 up up correct
ADBE.US Adobe Inc 20260710 0 226.5 228.4 222.82 223.64 3206800 223.64 down down correct
ADC.US PA 20260710 0 17.07 17.17 17.01 17.03 16842 16.9416 down up incorrect
ADI.US Analog Devices Inc 20260710 0 387.5 398.34 385.93 395.65 2325800 395.65 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260710 0 2.79 2.89 2.7 2.78 51000 2.78 down down correct
ADMA.US ADMA Biologics Inc 20260710 0 9.27 9.33 9.055 9.08 2343200 9.08 down down correct
ADP.US Automatic Data Processing Inc 20260710 0 243.59 244.3 240.21 241.92 1243000 241.92 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260710 0 5.48 5.5323 5.18 5.265 1907500 21.06 down down correct
ADSK.US Autodesk Inc 20260710 0 212 212.8 207.19 208.45 1232900 208.45 down down correct
ADTN.US ADTRAN Inc 20260710 0 13.44 13.51 13.2 13.44 711700 13.44
ADTX.US Aditxt Inc 20260710 0 0.0045 0.0047 0.0036 0.0041 67737398 0.0041 down up incorrect
ADUS.US Addus HomeCare Corporation 20260710 0 109.88 110.57 107.33 108.21 220400 108.21 down down correct
ADV.US Advantage Solutions Inc 20260710 0 40.15 40.995 38.7 39.89 145900 39.89 down down correct
ADXN.US Addex Therapeutics Ltd 20260710 0 6.34 6.34 6.34 6.34 300 6.34
AEAEU.US AltEnergy Acquisition Corp. Unit 20260710 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260710 0 1.01 1.02 0.83 0.88 938500 0.88 down up incorrect
AEHR.US Aehr Test Systems 20260710 0 73.04 74.4 70.76 72.6 1325100 72.6 down down correct
AEI.US Alset EHome International Inc 20260710 0 1.22 1.3 1.15 1.21 20474 1.21 down down correct
AEIS.US Advanced Energy Industries Inc 20260710 0 302.13 309.57 300.62 308.05 373800 308.05 up up correct
AEMD.US Aethlon Medical Inc 20260710 0 0.69 0.72 0.68 0.71 65400 0.71 up up correct
AEP.US American Electric Power Company Inc 20260710 0 133.84 135.55 133.84 135.43 3220900 135.43 up up correct
AEYE.US AudioEye Inc 20260710 0 7.14 7.26 6.97 7.1 43100 7.1 down down correct
AFBI.US Affinity Bancshares Inc 20260710 0 22.64 22.67 22.64 22.65 4400 22.65 up up correct
AFCG.US AFC Gamma Inc 20260710 0 2.93 2.97 2.87 2.87 77211 2.87 down down correct
AFIB.US Acutus Medical Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260710 0 85.14 86 81.92 83.42 3471500 83.42 down down correct
AFYA.US Afya Limited 20260710 0 14.6 15.55 14.364 14.38 63400 14.38 down down correct
AGEN.US Agenus Inc 20260710 0 3.24 3.39 3.1 3.35 833400 3.35 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20260710 0 42.93 42.93 40.26 41.23 1133800 41.23 down down correct
AGMH.US AGM Group Holdings Inc 20260710 0 1.12 1.179 1.11 1.15 13800 1.15 up up correct
AGNC.US AGNC Investment Corp 20260710 0 11.12 11.18 11.06 11.13 12156000 11.13 up up correct
AGNCM.US AGNC Investment Corp 20260710 0 24.72 24.935 24.72 24.93 1800 24.93 up up correct
AGNCN.US AGNC Investment Corp 20260710 0 25.49 25.54 25.4 25.49 13600 25.49
AGNCO.US AGNC Investment Corp 20260710 0 25.28 25.35 25.28 25.33 12400 25.33 up up correct
AGNCP.US AGNC Investment Corp. 20260710 0 24.96 25.09 24.96 25.04 26561 25.04 up up correct
AGYS.US Agilysys Inc 20260710 0 111.03 111.34 107.45 108.98 171100 108.98 down down correct
AHCO.US AdaptHealth Corp 20260710 0 10.17 10.26 9.945 10.22 1117200 10.22 up up correct
AIHS.US Senmiao Technology Limited 20260710 0 1.4 1.5 1.32 1.5 22000 1.5 up up correct
AIP.US Arteris Inc. Common Stock 20260710 0 35.46 35.7654 34.11 34.77 396386 34.77 down down correct
AIRG.US Airgain Inc 20260710 0 5.86 6.24 5.82 6.01 95800 6.01 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260710 0 4.39 4.5 4.24 4.33 403200 4.33 down down correct
AIRT.US Air T Inc 20260710 0 27.74 28.8465 27.08 27.08 3642 27.08 down down correct
AIRTP.US Air T Inc 20260710 0 19.45 19.45 19.36 19.36 3000 19.36 down down correct
AKAM.US Akamai Technologies Inc 20260710 0 130.18 131.08 125.28 126.19 3038500 126.19 down down correct
AKBA.US Akebia Therapeutics Inc 20260710 0 1.43 1.439 1.36 1.4 4152400 1.4 down up incorrect
AKTS.US Akoustis Technologies Inc 20260710 0 27.95 28.645 26.52 27.88 487200 27.88 down down correct
AKTX.US Akari Therapeutics Plc 20260710 0 13.04 13.89 12.5 13.88 61600 13.88 up up correct
ALCO.US Alico Inc 20260710 0 40.77 41.16 40.19 41.16 18915 41.16 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260710 0 2.28 2.285 2.06 2.07 1227300 2.07 down down correct
ALEC.US Alector Inc 20260710 0 1.63 1.66 1.475 1.61 597218 1.61 down down correct
ALF.US Alfi Inc 20260710 0 10.89 10.89 10.89 10.89 12 10.89
ALGM.US Allegro MicroSystems Inc 20260710 0 55.99 56 53.484 54.87 2326600 54.87 down down correct
ALGN.US Align Technology Inc 20260710 0 179.61 181.22 175 179.45 630800 179.45 down down correct
ALGS.US Aligos Therapeutics Inc 20260710 0 6.84 6.85 6.34 6.62 109300 6.62 down down correct
ALGT.US Allegiant Travel Company 20260710 0 113.23 113.67 109.33 111.02 365700 111.02 down up incorrect
ALHC.US Alignment Healthcare Inc 20260710 0 20.77 20.94 19.545 19.83 3947600 19.83 down down correct
ALKS.US Alkermes plc 20260710 0 53.36 53.38 51.86 51.94 1691400 51.94 down down correct
ALKT.US Alkami Technology Inc 20260710 0 18.15 18.36 17.3 17.35 1047700 17.35 down down correct
ALLO.US Allogene Therapeutics Inc 20260710 0 2.1 2.1 1.94 2 7779892 2 down down correct
ALLT.US Allot Ltd 20260710 0 8.79 8.79 8.38 8.48 234892 8.48 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260710 0 314.71 322.49 293.78 298.76 2538100 298.76 down down correct
ALOT.US AstroNova Inc 20260710 0 28.51 28.54 28.5 28.52 131100 28.52 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260710 0 0.0001 0.0001 0.0001 0.0001 265 0.0001
ALRM.US Alarm.com Holdings Inc 20260710 0 52.19 52.345 51.17 51.5 354600 51.5 down down correct
ALRS.US Alerus Financial Corporation 20260710 0 31 31.64 30.775 31.32 172296 31.32 up up correct
ALT.US Altimmune Inc 20260710 0 3.12 3.135 2.95 3.05 2992900 3.05 down down correct
ALTO.US Alto Ingredients Inc 20260710 0 5.66 5.72 5.41 5.63 1621498 5.63 down down correct
ALXO.US ALX Oncology Holdings Inc 20260710 0 2.08 2.17 2 2.125 781671 2.125 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260710 0 1.15 1.23 1.131 1.18 96500 1.18 up up correct
AMAL.US Amalgamated Financial Corp 20260710 0 46.2 46.76 45.78 46.66 124900 46.66 up up correct
AMAT.US Applied Materials Inc 20260710 0 578.24 609.22 573.39 602.5 6279300 602.5 up up correct
AMBA.US Ambarella Inc 20260710 0 78.26 79.27 75.85 77.3 852800 77.3 down up incorrect
AMCX.US AMC Networks Inc 20260710 0 10.05 10.11 9.51 9.92 469100 9.92 down down correct
AMD.US Advanced Micro Devices Inc 20260710 0 544.01 560.25 540.05 557.89 20704500 557.89 up up correct
AMGN.US Amgen Inc 20260710 0 363.08 364.9 361.14 363.39 1632600 363.39 up up correct
AMKR.US Amkor Technology Inc 20260710 0 70.12 71.62 69.61 70.47 2450100 70.47 up up correct
AMPG.US AmpliTech Group Inc 20260710 0 6.57 6.8 6.22 6.69 1510100 6.69 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260710 0 18.97 19.15 18.605 18.72 311051 18.72 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260710 0 9.44 9.62 9.06 9.18 1696300 9.18 down down correct
AMRN.US Amarin Corporation plc 20260710 0 15.16 15.16 14.6 14.88 74800 14.88 down down correct
AMSC.US American Superconductor Corporation 20260710 0 37.17 37.72 35.76 35.96 563100 35.96 down down correct
AMSF.US AMERISAFE Inc 20260710 0 34.86 34.86 34.24 34.46 116100 34.46 down down correct
AMST.US Amesite Inc 20260710 0 1.15 1.2 1.11 1.14 47800 1.14 down down correct
AMTB.US Amerant Bancorp Inc 20260710 0 25.42 25.69 25.29 25.5 187400 25.5 up up correct
AMTX.US Aemetis Inc 20260710 0 1.68 1.69 1.51 1.6 1168100 1.6 down down correct
AMZN.US Amazon.com Inc 20260710 0 249.55 251.03 244.41 245.34 31654000 245.34 down down correct
ANAB.US AnaptysBio Inc 20260710 0 66.55 68.33 63.5 66.39 401100 66.39 down up incorrect
ANDE.US The Andersons Inc 20260710 0 70.63 72.5 70.46 72.21 250400 72.21 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260710 0 0.336 0.336 0.336 0.336 0 0.336
ANGI.US Angi Inc 20260710 0 6.36 6.48 6.2 6.24 499800 6.24 down down correct
ANGO.US AngioDynamics Inc 20260710 0 12.85 12.94 12.55 12.79 202900 12.79 down down correct
ANIK.US Anika Therapeutics Inc 20260710 0 16.12 16.12 14.93 15.6 46920 15.6 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260710 0 84.02 85.9 81.97 82.07 254100 82.07 down down correct
ANIX.US Anixa Biosciences Inc 20260710 0 3.22 3.23 2.96 3.06 192500 3.06 down down correct
ANNX.US Annexon Inc 20260710 0 5.9 5.9 5.49 5.8 2736900 5.8 down down correct
ANY.US Sphere 3D Corp 20260710 0 2.08 2.38 1.92 2.09 912400 2.09 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260710 0 37.33 38.02 36.43 37.56 277800 37.56 up up correct
AOUT.US American Outdoor Brands Inc 20260710 0 14.19 14.779 14.16 14.34 142973 14.34 up down incorrect
APA.US APA Corporation 20260710 0 33.35 33.73 32.93 33.44 3237000 33.2063 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260710 0 12.3754 14.4057 10.3021 10.3285 904 10.3285 down up incorrect
APEI.US American Public Education Inc 20260710 0 57.89 58.54 56.63 58.27 172254 58.27 up up correct
API.US Agora Inc 20260710 0 4.33 4.36 4.21 4.22 376180 4.22 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260710 0 3.204 3.317 3.204 3.317 6 3.317 up up correct
APM.US Aptorum Group Limited 20260710 0 0.77 0.793 0.77 0.782 1382 7.82 up down incorrect
APOG.US Apogee Enterprises Inc 20260710 0 38.98 39.51 38.82 38.82 160400 38.5512 down down correct
APP.US AppLovin Corporation 20260710 0 526.6 534.03 504.19 506.98 3493300 506.98 down down correct
APPF.US AppFolio Inc 20260710 0 179.03 180 174.56 175.58 195100 175.58 down down correct
APPN.US Appian Corporation 20260710 0 25.58 26.25 25.11 25.36 669300 25.36 down down correct
APPS.US Digital Turbine Inc 20260710 0 11.21 11.27 10.37 10.56 2115300 10.56 down down correct
APRE.US Aprea Therapeutics Inc 20260710 0 0.737 0.779 0.73 0.745 15400 0.745 up up correct
APVO.US Aptevo Therapeutics Inc 20260710 0 3.96 3.96 3.79 3.94 45300 3.94 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260710 0 1.55 1.58 1.5101 1.53 17440 1.53 down down correct
APYX.US Apyx Medical Corporation 20260710 0 4.47 4.5 4.34 4.38 43900 4.38 down down correct
AQB.US AquaBounty Technologies Inc 20260710 0 0.97 0.98 0.9 0.98 22000 0.98 up up correct
AQMS.US Aqua Metals Inc 20260710 0 2.74 2.74 2.57 2.65 29000 2.65 down down correct
AQST.US Aquestive Therapeutics Inc 20260710 0 4.25 4.255 4 4.12 3054100 4.12 down down correct
ARAY.US Accuray Incorporated 20260710 0 0.26 0.28 0.24 0.24 752800 0.24 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260710 0 0.7216 0.7486 0.7102 0.7126 605927 0.7126 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260710 0 0.0348 0.0363 0.0305 0.0363 3272 0.0363 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260710 0 3.26 3.33 3 3.22 26100 3.22 down down correct
ARCB.US ArcBest Corporation 20260710 0 152 152 145.6 147.13 402900 147.13 down down correct
ARCC.US Ares Capital Corporation 20260710 0 18.44 18.88 18.44 18.78 4165900 18.78 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260710 0 7.22 7.22 6.77 6.97 406800 6.97 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 10075 0.0001
ARDX.US Ardelyx Inc 20260710 0 5.38 5.39 5.19 5.28 2336700 5.28 down down correct
AREC.US American Resources Corporation 20260710 0 1.82 1.84 1.77 1.8 1481400 1.8 down down correct
ARGX.US argenx SE 20260710 0 904.79 904.79 868.545 877.62 325000 877.62 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260710 0 7.98 8.075 7.845 7.86 1002700 7.86 down down correct
ARKO.US Arko Corp 20260710 0 7.97 8.085 7.751 8.07 359700 8.07 up up correct
ARKR.US Ark Restaurants Corp 20260710 0 5.85 5.85 5.85 5.85 656 5.85
ARLP.US Alliance Resource Partners L.P 20260710 0 24.48 24.5 24.23 24.37 143600 24.37 down up incorrect
AROW.US Arrow Financial Corporation 20260710 0 40.37 40.71 40.15 40.6 40191 40.6 up up correct
ARQQ.US Arqit Quantum Inc 20260710 0 20.7 21 18.604 19.08 557100 19.08 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260710 0 0.051 0.051 0.0482 0.0482 2143 0.0482 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260710 0 28.66 28.98 26.96 27.74 1572200 27.74 down down correct
ARRY.US Array Technologies Inc 20260710 0 6.47 6.56 6.24 6.37 5795600 6.37 down down correct
ARTL.US Artelo Biosciences Inc 20260710 0 1.02 1.12 1.02 1.08 252091 1.08 up up correct
ARTNA.US Artesian Resources Corporation 20260710 0 33.73 34.43 33.5 33.98 22923 33.98 up up correct
ARTW.US Art's 20260710 0 2.5 2.54 2.47 2.505 10897 2.505 up down incorrect
ARVN.US Arvinas Inc 20260710 0 8.54 8.54 8.13 8.27 423200 8.27 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260710 0 84.48 84.48 76.18 76.4 2952900 76.4 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260710 0 20.71 20.71 20.71 20.71 0 20.71
ASLE.US AerSale Corporation 20260710 0 6.11 6.12 6.02 6.02 267900 6.02 down down correct
ASMB.US Assembly Biosciences Inc 20260710 0 27.86 27.99 26.45 27.4 170000 27.4 down down correct
ASML.US ASML Holding N.V 20260710 0 1783.88 1815.18 1766.66 1797.32 1218431 1797.32 up up correct
ASO.US Academy Sports and Outdoors Inc 20260710 0 45.85 46.67 45.49 46.31 939272 46.31 up up correct
ASPC.US Alpha Capital Acquisition Company 20260710 0 10.85 10.85 10.85 10.85 42 10.85
ASPCU.US Alpha Capital Acquisition Company 20260710 0 10.82 10.82 10.82 10.82 0 10.82
ASPS.US Altisource Portfolio Solutions S.A 20260710 0 7.06 7.245 7.06 7.23 4556 7.23 up up correct
ASPU.US Aspen Group Inc 20260710 0 0.2781 0.2781 0.2661 0.2661 5500 0.2661 down down correct
ASRV.US AmeriServ Financial Inc 20260710 0 3.76 3.83 3.76 3.83 2096 3.83 up up correct
ASTC.US Astrotech Corporation 20260710 0 9.48 9.56 8.7 9.26 83009 9.26 down down correct
ASTE.US Astec Industries Inc 20260710 0 55.58 57.33 55.44 56.62 111300 56.62 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260710 0 3.58 3.6587 3.505 3.62 754089 3.62 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260710 0 0.0202 0.035 0.0202 0.035 1150 0.035 up down incorrect
ASTS.US AST SpaceMobile Inc 20260710 0 74.08 74.08 71.3 73.32 7403600 73.32 down down correct
ASUR.US Asure Software Inc 20260710 0 7.8 7.94 7.65 7.83 85200 7.83 up up correct
ASYS.US Amtech Systems Inc 20260710 0 18.38 19.12 17.79 18.66 494900 18.66 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260710 0 5.35 5.39 5.03 5.17 8001800 5.17 down down correct
ATCX.US Atlas Technical Consultants Inc 20260710 0 3.59 3.79 3.545 3.79 13800 3.79 up up correct
ATEC.US Alphatec Holdings Inc 20260710 0 9.51 9.6 9.33 9.58 1513700 9.58 up up correct
ATER.US Aterian Inc 20260710 0 1.2 1.2 1.13 1.15 134600 1.15 down down correct
ATEX.US Anterix Inc 20260710 0 106.85 106.995 99.9401 100.96 351311 100.96 down down correct
ATHE.US Alterity Therapeutics Limited 20260710 0 5.47 5.55 5.38 5.43 5800 5.43 down down correct
ATLC.US Atlanticus Holdings Corporation 20260710 0 98.24 101.13 97.4 99.26 123600 99.26 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260710 0 25.36 25.37 25.335 25.37 900 24.9875 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260710 0 24.27 24.49 24.263 24.35 4500 24.35 up up correct
ATLO.US Ames National Corporation 20260710 0 29.08 29.45 29.08 29.29 48700 29.29 up up correct
ATMH.US All Things Mobile Analytic Inc 20260710 0 0.0569 0.0569 0.0569 0.0569 0 0.0569
ATNI.US ATN International Inc 20260710 0 23.61 24.13 23.56 23.91 62000 23.91 up up correct
ATOM.US Atomera Incorporated 20260710 0 6.76 6.79 6.51 6.63 574900 6.63 down down correct
ATOS.US Atossa Therapeutics Inc 20260710 0 2.37 2.39 2.22 2.37 65745 2.37
ATRA.US Atara Biotherapeutics Inc 20260710 0 10.06 10.06 9.355 9.76 66900 9.76 down down correct
ATRC.US AtriCure Inc 20260710 0 34.81 34.81 33.43 34.28 563600 34.28 down down correct
ATRO.US Astronics Corporation 20260710 0 71.18 73.68 69.96 72.5 874000 72.5 up up correct
ATXI.US Avenue Therapeutics Inc 20260710 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
AUB.US Atlantic Union Bankshares Corporation 20260710 0 41.67 42.15 41.65 42.06 810200 42.06 up up correct
AUBN.US Auburn National Bancorporation Inc 20260710 0 27.49 27.5 26.5 27.01 2300 27.01 down down correct
AUDC.US AudioCodes Ltd 20260710 0 10 10.19 9.97 10.17 82000 10.17 up up correct
AUID.US Ipsidy Inc. Common Stock 20260710 0 1.2 1.22 1.15 1.16 54732 1.16 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260710 0 16.49 16.54 15.48 15.78 1201900 15.78 down down correct
AUR.US Aurora Innovation Inc 20260710 0 6.37 6.41 6.04 6.38 20712600 6.38 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260710 0 7 7.3 6.64 6.84 442809 6.84 down down correct
AUROW.US Aurora Innovation Inc 20260710 0 0.213 0.287 0.213 0.287 965 0.287 up up correct
AUTL.US Autolus Therapeutics plc 20260710 0 1.7 1.7 1.54 1.61 1348300 1.61 down down correct
AUUD.US Auddia Inc 20260710 0 1.33 1.346 1.31 1.32 89800 1.32 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260710 0 9.9 9.9 9.48 9.7 1746400 9.7 down up incorrect
AVAV.US AeroVironment Inc 20260710 0 147.02 148.41 143.01 144.58 1344600 144.58 down down correct
AVGO.US Broadcom Inc 20260710 0 398.5 402.44 395.7 399.97 14595900 399.97 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260710 0 4.96 4.995 4.75 4.99 306500 4.99 up up correct
AVNW.US Aviat Networks Inc 20260710 0 21.28 21.74 21.28 21.65 70700 21.65 up up correct
AVO.US Mission Produce Inc 20260710 0 13.48 13.8 13.27 13.33 1064582 13.33 down down correct
AVPT.US Avepoint Inc 20260710 0 12.77 12.95 12.29 12.44 2880800 12.44 down down correct
AVT.US Avnet Inc 20260710 0 85.83 88.32 85.72 87.13 588200 87.13 up up correct
AVTX.US Avalo Therapeutics Inc 20260710 0 19.86 20.45 18.42 19.21 852800 19.21 down down correct
AVXL.US Anavex Life Sciences Corp 20260710 0 2.7 2.71 2.425 2.5 749400 2.5 down up incorrect
AWRE.US Aware Inc 20260710 0 1.36 1.43 1.34 1.39 15600 1.39 up up correct
AXGN.US AxoGen Inc 20260710 0 43.42 43.65 39.55 40.58 2139700 40.58 down up incorrect
AXON.US Axon Enterprise Inc 20260710 0 582 588 555.61 565.8 762800 565.8 down down correct
AXSM.US Axsome Therapeutics Inc 20260710 0 248.32 249.11 230.14 233.8 804600 233.8 down down correct
AXTI.US AXT Inc 20260710 0 61.2 61.9 54.17 57.21 7632600 57.21 down down correct
AYTU.US Aytu Biopharma Inc 20260710 0 2.22 2.25 2.2 2.25 19000 2.25 up up correct
AZN.US AstraZeneca PLC 20260710 0 175.49 175.88 171.42 171.61 3596900 171.61 down down correct
BAC.US PQ 20260710 0 16.94 16.99 16.8 16.9 143623 16.9 down down correct
BAND.US Bandwidth Inc 20260710 0 78.87 78.9899 73.385 75.48 959155 75.48 down down correct
BANF.US BancFirst Corporation 20260710 0 114.16 114.79 113.66 114.08 100800 114.08 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260710 0 26.28 26.36 26.28 26.34 800 26.34 up up correct
BANR.US Banner Corporation 20260710 0 67.03 68.04 66.83 67.58 1000100 67.58 up up correct
BANX.US StoneCastle Financial Corp 20260710 0 20.1 20.24 20 20 38500 19.8486 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260710 0 2.78 2.81 2.72 2.81 3200 2.81 up up correct
BATRA.US The Liberty Braves Group 20260710 0 56.9 57.28 55.63 55.74 27400 55.74 down down correct
BATRK.US The Liberty Braves Group 20260710 0 52.24 52.365 51.18 51.18 370800 51.18 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20260710 0 5.5 5.57 5.13 5.24 2211300 5.24 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260710 0 10.57 11.079 10.39 10.87 414100 10.87 up up correct
BBGI.US Beasley Broadcast Group Inc 20260710 0 24.14 24.14 23.35 23.35 2800 23.35 down down correct
BBIG.US Vinco Ventures Inc 20260710 0 0.0051 0.0051 0.0051 0.0051 471 0.0051
BBIO.US BridgeBio Pharma Inc 20260710 0 90.81 91 84.86 85.89 6382500 85.89 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260710 0 1.32 1.39 1.32 1.39 28600 1.39 up up correct
BBSI.US Barrett Business Services Inc 20260710 0 37.42 37.8 36.93 37.43 196114 37.43 up up correct
BCAB.US BioAtla Inc 20260710 0 3.68 3.8948 3.6 3.82 15456 3.82 up up correct
BCBP.US BCB Bancorp Inc 20260710 0 10.11 10.37 10.09 10.35 117400 10.35 up up correct
BCDA.US BioCardia Inc 20260710 0 0.9 0.95 0.86 0.91 551500 0.91 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260710 0 1.12 1.2 1.04 1.08 77200 1.08 down down correct
BCML.US BayCom Corp 20260710 0 33.63 33.68 33.34 33.34 45300 33.34 down down correct
BCOR.US Blucora Inc 20260710 0 22.813 22.813 22.813 22.813 100 22.813
BCOW.US 1895 Bancorp of Wisconsin Inc 20260710 0 17.8 17.8 17.8 17.8 261 17.8
BCPC.US Balchem Corporation 20260710 0 164.19 165.46 161.91 162.15 249100 162.15 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260710 0 10.69 10.72 10.28 10.45 3359400 10.45 down down correct
BCTX.US BriaCell Therapeutics Corp 20260710 0 3.75 4 3.68 3.94 313500 3.94 up up correct
BCYC.US Bicycle Therapeutics plc 20260710 0 4.16 4.445 4.075 4.41 804200 4.41 up up correct
BDSX.US Biodesix Inc 20260710 0 22 23.32 21.17 21.42 98000 21.42 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260710 0 1.92 1.938 1.81 1.91 1045300 1.91 down up incorrect
BEAM.US Beam Therapeutics Inc 20260710 0 35.64 35.64 31.34 32.68 2834100 32.68 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260710 0 0.631 0.632 0.59 0.605 569200 0.605 down down correct
BEATW.US Heartbeam Inc. Warrant 20260710 0 0.0295 0.03 0.0211 0.0211 15822 0.0211 down down correct
BEEM.US Beam Global 20260710 0 1.16 1.2 1.145 1.17 380900 1.17 up up correct
BELFA.US Bel Fuse Inc 20260710 0 226.52 231.14 224.34 229.55 143900 229.4914 up down incorrect
BELFB.US Bel Fuse Inc 20260710 0 266.46 274.02 265.44 272.58 226100 272.5117 up up correct
BFC.US Bank First Corporation 20260710 0 146.81 147.98 146.08 147.35 49600 147.35 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260710 0 1.13 1.174 1.052 1.1 351900 1.1 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260710 0 0.0294 0.0294 0.0294 0.0294 5433 0.0294
BFST.US Business First Bancshares Inc 20260710 0 30.19 30.36 29.93 30.17 148800 30.17 down down correct
BHF.US Brighthouse Financial Inc 20260710 0 65.57 66.28 65.51 66 518000 66 up up correct
BHFAL.US Brighthouse Financial Inc 20260710 0 15.9 16.03 15.88 15.95 36400 15.95 up up correct
BHFAM.US Brighthouse Financial Inc 20260710 0 10.54 10.6 10.41 10.59 82600 10.59 up up correct
BHFAN.US Brighthouse Financial Inc 20260710 0 12.06 12.12 11.99 12.09 52500 12.09 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260710 0 15.15 15.15 15.05 15.13 26300 15.13 down down correct
BHFAP.US Brighthouse Financial Inc 20260710 0 14.755 14.79 14.73 14.77 10700 14.77 up up correct
BIDU.US Baidu Inc 20260710 0 118.23 119.44 117.05 117.53 1309400 117.53 down down correct
BIIB.US Biogen Inc 20260710 0 197.63 199.98 194.37 199.15 1133100 199.15 up up correct
BILI.US Bilibili Inc 20260710 0 17.83 18.105 17.64 17.7 1602600 17.7 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260710 0 0.334 0.37 0.333 0.343 53000 0.343 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260710 0 3.47 3.47 2.91 3.13 671301 3.13 down up incorrect
BIVI.US BioVie Inc 20260710 0 2.3 2.31 2.08 2.27 172597 2.27 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260710 0 1.38 1.47 1.33 1.45 2020200 1.45 up up correct
BJRI.US BJ's Restaurants Inc 20260710 0 59.98 62.68 59.98 62.26 520100 62.26 up up correct
BKNG.US Booking Holdings Inc 20260710 0 175.83 180.04 175.83 178.39 3975400 178.39 up up correct
BKR.US Baker Hughes Company 20260710 0 57.2 57.84 57.15 57.56 5286500 57.56 up up correct
BKSC.US Bank of South Carolina Corporation 20260710 0 17.05 18.42 17.05 18.42 1431 18.42 up up correct
BKYI.US BIO 20260710 0 4.76 5.2 4.71 4.98 8100 4.98 up up correct
BL.US BlackLine Inc 20260710 0 29.71 30.04 28.54 29.13 714000 29.13 down down correct
BLBD.US Blue Bird Corporation 20260710 0 77.9 79.61 76.92 77.38 287200 77.38 down down correct
BLDP.US Ballard Power Systems Inc 20260710 0 3.23 3.25 3.06 3.08 3910100 3.08 down down correct
BLFS.US BioLife Solutions Inc 20260710 0 28.3 28.48 27.66 28.18 460700 28.18 down down correct
BLIN.US Bridgeline Digital Inc 20260710 0 1.26 1.26 1.194 1.24 104471 1.24 down down correct
BLKB.US Blackbaud Inc 20260710 0 29.29 30.11 28.8 29.59 482100 29.59 up up correct
BLMN.US Bloomin' Brands Inc 20260710 0 8.04 8.48 8.04 8.34 2019600 8.34 up up correct
BLNK.US Blink Charging Co 20260710 0 0.6 0.6 0.57 0.57 757153 0.57 down up incorrect
BLRX.US BioLineRx Ltd 20260710 0 2.91 3.09 2.8 3.09 7400 3.09 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260710 0 17.72 18.249 17.35 17.6 2262503 17.6 down down correct
BMBL.US Bumble Inc 20260710 0 3.14 3.145 3 3.03 2286487 3.03 down up incorrect
BMEA.US Biomea Fusion Inc 20260710 0 1.3 1.33 1.2 1.32 1410330 1.32 up up correct
BMRA.US Biomerica Inc 20260710 0 1.65 1.7 1.65 1.69 4100 1.69 up up correct
BMRC.US Bank of Marin Bancorp 20260710 0 28.48 28.64 28.02 28.45 107100 28.45 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260710 0 60.15 60.28 58.44 59.12 1556900 59.12 down down correct
BNGO.US Bionano Genomics Inc 20260710 0 1.15 1.21 1.14 1.2 210500 1.2 up up correct
BNR.US Burning Rock Biotech Limited 20260710 0 10.86 11.49 10.78 11.3 25700 11.3 up up correct
BNTC.US Benitec Biopharma Inc 20260710 0 13.47 13.47 12.74 13.42 84600 13.42 down down correct
BNTX.US BioNTech SE 20260710 0 93.44 93.44 91.02 91.49 551800 91.49 down down correct
BOKF.US BOK Financial Corporation 20260710 0 137.72 138.98 137.21 138.69 185700 138.69 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260710 0 3.99 3.99 3.78 3.78 23584 3.78 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260710 0 1.25 1.25 1.196 1.22 2500 1.22 down up incorrect
BOOM.US DMC Global Inc 20260710 0 6.44 6.59 6.37 6.47 147400 6.47 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260710 0 4.25 4.33 4.24 4.24 40400 4.24 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260710 0 25.5 25.66 25.25 25.51 29500 25.51 up up correct
BOXL.US Boxlight Corporation 20260710 0 4.61 5.0101 4.5453 4.78 105996 4.78 up up correct
BPOP.US Popular Inc 20260710 0 169.26 171.73 169.25 170.56 445500 170.56 up up correct
BPRN.US The Bank of Princeton 20260710 0 38.25 38.96 37.94 38 10500 38 down up incorrect
BPTH.US Bio 20260710 0 0.04 0.04 0.04 0.04 200 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260710 0 16 16.09 15.55 15.94 12500 15.94 down down correct
BPYPN.US Brookfield Property Partners L.P 20260710 0 13.895 13.895 13.895 13.895 700 13.895
BPYPO.US Brookfield Property Partners L.P 20260710 0 15.08 15.2 15.064 15.15 17300 15.15 up up correct
BPYPP.US Brookfield Property Partners L.P 20260710 0 15.73 15.76 15.56 15.63 5500 15.63 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260710 0 1.87 2.01 1.87 2.01 50044 2.01 up up correct
BRID.US Bridgford Foods Corporation 20260710 0 6.57 6.57 6.47 6.5 600 6.5 down down correct
BRKL.US Brookline Bancorp Inc 20260710 0 23.682 23.682 23.682 23.682 8 23.682
BRKR.US Bruker Corporation 20260710 0 60.24 60.84 58.94 60.06 1150300 60.06 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260710 0 1.158 1.18 1.152 1.17 25100 1.17 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260710 0 0.3585 0.3599 0.33 0.345 195062 0.345 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260710 0 25.433 25.9 24.75 25.13 3078200 25.13 down down correct
BSBK.US Bogota Financial Corp 20260710 0 9.094 9.1 9.04 9.04 6735 9.04 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260710 0 21 21.25 20.351 20.86 83265 20.86 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260710 0 0.001 0.001 0.001 0.001 0 0.001
BSRR.US Sierra Bancorp 20260710 0 40.77 41.15 40.55 41.08 29300 41.08 up up correct
BSVN.US Bank7 Corp 20260710 0 50.63 51.78 50.63 51.22 16400 51.22 up up correct
BSY.US Bentley Systems Incorporated 20260710 0 32.4 32.44 31.175 31.67 1378000 31.67 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20260710 0 0.83 0.867 0.79 0.818 712100 0.818 down down correct
BTBD.US BT Brands Inc. Common Stock 20260710 0 1.075 1.1198 1.06 1.11 5368 1.11 up up correct
BTBDW.US BT Brands Inc. Warrant 20260710 0 0.0445 0.0445 0.0445 0.0445 107 0.0445
BTBT.US Bit Digital Inc 20260710 0 1.73 1.74 1.66 1.69 24184600 1.69 down down correct
BTCS.US BTCS Inc. Common Stock 20260710 0 1.07 1.11 1.03 1.05 1246400 1.05 down down correct
BTCY.US Biotricity Inc. Common Stock 20260710 0 0.1265 0.1299 0.1265 0.1299 311 0.1299 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260710 0 8.55 8.675 8.53 8.65 749600 8.5963 up up correct
BUSE.US First Busey Corporation 20260710 0 28.86 29.265 28.85 29.2 490111 28.9432 up up correct
BVS.US Bioventus Inc 20260710 0 12.06 12.08 11.58 11.88 634900 11.88 down down correct
BWAY.US BrainsWay Ltd 20260710 0 15.11 15.2 14.925 15.06 46400 15.06 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260710 0 21.35 21.87 21.245 21.46 139900 21.46 up up correct
BWEN.US Broadwind Inc 20260710 0 4.39 4.61 4.195 4.42 691828 4.42 up up correct
BWFG.US Bankwell Financial Group Inc 20260710 0 57.63 58.3 56.93 58 31031 58 up up correct
BWMN.US Bowman Consulting Group Ltd 20260710 0 27.97 29.49 27.65 27.92 101915 27.92 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260710 0 18.04 18.25 17.952 18.25 24200 18.25 up up correct
BYFC.US Broadway Financial Corporation 20260710 0 9.95 10 9.75 10 4600 10 up up correct
BYND.US Beyond Meat Inc 20260710 0 0.676 0.677 0.654 0.656 36392500 0.656 down down correct
BYRN.US Byrna Technologies Inc 20260710 0 3.96 4.18 3.81 3.87 2156300 3.87 down down correct
BYSI.US BeyondSpring Inc 20260710 0 1.5 1.52 1.43 1.44 29700 1.44 down down correct
BZ.US Kanzhun Ltd ADR 20260710 0 14.38 14.7 13.76 13.76 1763500 13.76 down up incorrect
BZUN.US Baozun Inc 20260710 0 2.86 2.93 2.815 2.84 228300 2.84 down down correct
CAAS.US China Automotive Systems Inc 20260710 0 4.4 4.47 4.33 4.35 5100 4.35 down down correct
CABA.US Cabaletta Bio Inc 20260710 0 3.13 3.13 2.8 2.975 6377900 2.975 down down correct
CAC.US Camden National Corporation 20260710 0 53.57 54.42 53 53.73 85200 53.3109 up up correct
CACC.US Credit Acceptance Corporation 20260710 0 634.94 635.58 624.56 625.97 268600 625.97 down down correct
CADCX.US CADCX 20260710 0 23.63 23.63 23.63 23.63 0 23.63
CADEX.US CADEX 20260710 0 23.72 23.72 23.72 23.72 0 23.72
CADFX.US CION Ares Diversified Credit Fund W 20260710 0 23.97 23.97 23.97 23.97 0 23.97
CADL.US Candel Therapeutics Inc. Common Stock 20260710 0 9.85 9.86 9.215 9.49 1190965 9.49 down down correct
CADSX.US CADSX 20260710 0 23.83 23.83 23.83 23.83 0 23.83
CADUX.US CADUX 20260710 0 23.94 23.94 23.94 23.94 0 23.94
CADWX.US CADWX 20260710 0 23.78 23.78 23.78 23.78 0 23.78
CAKE.US The Cheesecake Factory Incorporated 20260710 0 79 84.16 78.78 82.76 2295700 82.76 up down incorrect
CALA.US Calithera Biosciences Inc 20260710 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260710 0 85.94 88.74 85.85 88.34 865200 88.34 up up correct
CAMP.US CalAmp Corp 20260710 0 4.34 4.505 4.21 4.33 355700 4.33 down up incorrect
CAMT.US Camtek Ltd 20260710 0 141.2 146.19 140.46 143.79 201900 143.79 up up correct
CAN.US Canaan Inc 20260710 0 0.327 0.328 0.301 0.309 3687900 0.309 down down correct
CAPR.US Capricor Therapeutics Inc 20260710 0 22.58 22.58 21.19 21.51 1227900 21.51 down down correct
CAR.US Avis Budget Group Inc 20260710 0 159.53 161.14 154.73 156.19 258300 156.19 down down correct
CARE.US Carter Bankshares Inc 20260710 0 32.36 32.65 32.03 32.56 244200 32.56 up up correct
CARG.US CarGurus Inc 20260710 0 34.88 35.39 33.76 34.18 925400 34.18 down down correct
CASH.US Meta Financial Group Inc 20260710 0 90.27 91.19 89.72 90.23 144100 90.23 down down correct
CASS.US Cass Information Systems Inc 20260710 0 51.91 52.26 50.76 52.05 54900 52.05 up up correct
CASY.US Casey's General Stores Inc 20260710 0 825.05 830 813.38 819.83 272100 819.83 down down correct
CATY.US Cathay General Bancorp 20260710 0 61.53 61.96 61.13 61.53 504700 61.53
CBAN.US Colony Bankcorp Inc 20260710 0 19.95 20.13 19.93 20.11 163900 20.11 up down incorrect
CBAT.US CBAK Energy Technology Inc 20260710 0 0.51 0.54 0.5 0.51 81400 0.51
CBFV.US CB Financial Services Inc 20260710 0 37.63 37.63 36.41 36.41 6200 36.41 down down correct
CBIO.US Catalyst Biosciences Inc 20260710 0 16.84 17.62 16.34 17.34 302000 17.34 up up correct
CBNK.US Capital Bancorp Inc 20260710 0 34.93 35.74 34.39 35.07 46200 35.07 up up correct
CBOE.US Cboe Global Markets Inc 20260710 0 270.69 270.77 263.39 268.07 812600 268.07 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260710 0 49.67 53.2 49.49 50.42 1231000 50.1731 up up correct
CBSH.US Commerce Bancshares Inc 20260710 0 58.37 58.67 58.13 58.37 723700 58.37
CCAP.US Crescent Capital BDC Inc 20260710 0 10.92 11.2259 10.885 11.09 164184 11.09 up down incorrect
CCB.US Coastal Financial Corporation 20260710 0 78.85 79 78 78.47 90615 78.47 down down correct
CCBG.US Capital City Bank Group Inc 20260710 0 49.15 49.73 48.81 49.62 63107 49.62 up down incorrect
CCCC.US C4 Therapeutics Inc 20260710 0 4.295 4.295 3.91 4.06 2583000 4.06 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260710 0 25.7 26.085 25.65 25.92 69700 25.7235 up up correct
CCEL.US Cryo 20260710 0 3.26 3.52 3.26 3.42 3700 3.42 up up correct
CCEP.US Coca 20260710 0 104.92 106.6 104.92 105.84 1285600 105.84 up up correct
CCLFX.US CCLFX 20260710 0 10.26 10.26 10.26 10.26 0 10.26
CCNE.US CNB Financial Corporation 20260710 0 33.32 33.71 33.11 33.62 63400 33.62 up up correct
CCNEP.US CNB Financial Corporation 20260710 0 25.028 25.028 25 25 800 25 down down correct
CCOI.US Cogent Communications Holdings Inc 20260710 0 12.79 13.06 12.55 12.61 795100 12.61 down down correct
CCRN.US Cross Country Healthcare Inc 20260710 0 13.22 13.23 13.21 13.22 570100 13.22
CCSI.US Consensus Cloud Solutions Inc. 20260710 0 37.5 38.179 36.95 37.51 103100 37.51 up up correct
CCXI.US ChemoCentryx Inc 20260710 0 16.56 17.4 15.25 15.55 2986500 15.55 down down correct
CD.US Chindata Group Holdings Limited 20260710 0 3.62 3.735 3.25 3.41 213100 3.41 down down correct
CDLX.US Cardlytics Inc 20260710 0 4.16 4.34 4.16 4.32 50900 4.32 up up correct
CDNA.US CareDx Inc 20260710 0 29.05 29.25 28.11 28.51 665600 28.51 down down correct
CDNS.US Cadence Design Systems Inc 20260710 0 387.93 389.49 380.21 384.17 940500 384.17 down down correct
CDW.US CDW Corporation 20260710 0 144.97 144.97 142.22 144.39 1141900 144.39 down down correct
CDXS.US Codexis Inc 20260710 0 2.56 2.57 2.37 2.43 550500 2.43 down down correct
CDZI.US Cadiz Inc 20260710 0 4.34 4.9 4.21 4.4 4460567 4.4 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260710 0 22.25 22.25 22.25 22.25 2400 22.25
CEDAX.US CEDAX 20260710 0 21.64 21.64 21.64 21.64 0 21.64
CEDIX.US Destra International & Event 20260710 0 21.67 21.67 21.67 21.67 0 21.67
CEDTX.US CEDTX 20260710 0 21.49 21.49 21.49 21.49 0 21.49
CELC.US Celcuity Inc 20260710 0 113.5 113.5 107.25 107.58 698700 107.58 down down correct
CELH.US Celsius Holdings Inc 20260710 0 30.54 31.3 30.39 30.6 5343300 30.6 up up correct
CELU.US Celularity Inc 20260710 0 0.775 0.7917 0.74 0.7404 49099 0.7404 down down correct
CELUW.US Celularity Inc 20260710 0 0.0043 0.0043 0.0016 0.0035 35488 0.0035 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260710 0 0.0311 0.0311 0.0311 0.0311 104 0.0311
CENT.US Central Garden & Pet Company 20260710 0 43.21 43.64 42.87 42.89 57583 42.89 down down correct
CENTA.US Central Garden & Pet Company 20260710 0 37.56 38.16 37.5 37.53 183200 37.53 down down correct
CENX.US Century Aluminum Company 20260710 0 44.94 45.44 44.05 44.67 1527800 44.67 down up incorrect
CERS.US Cerus Corporation 20260710 0 3.15 3.17 3.02 3.12 1729100 3.12 down down correct
CERT.US Certara Inc 20260710 0 6.87 6.99 6.61 6.77 5392300 6.77 down down correct
CETX.US Cemtrex Inc 20260710 0 2.54 2.67 2.54 2.6 62302 2.6 up down incorrect
CEVA.US CEVA Inc 20260710 0 46.04 46.93 43.4 45.54 960100 45.54 down down correct
CFBK.US CF Bankshares Inc 20260710 0 31.4 31.91 31.4 31.74 23900 31.65 up up correct
CFFI.US C&F Financial Corporation 20260710 0 80.135 80.135 80.06 80.06 1759 80.06 down down correct
CFFN.US Capitol Federal Financial Inc 20260710 0 8.46 8.55 8.43 8.5 605100 8.5 up up correct
CG.US The Carlyle Group Inc 20260710 0 45 45.64 44.59 44.71 1753900 44.71 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260710 0 16.38 16.5 16.35 16.37 8700 16.37 down down correct
CGBD.US TCG BDC Inc 20260710 0 10.51 10.645 10.49 10.53 334200 10.53 up up correct
CGC.US Canopy Growth Corporation 20260710 0 0.981 0.99 0.962 0.971 1082600 0.971 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260710 0 22.25 22.25 22.25 22.25 0 22.25
CGEM.US Cullinan Oncology Inc 20260710 0 18.2 18.33 17.27 18.13 684700 18.13 down down correct
CGEN.US Compugen Ltd 20260710 0 2.48 2.48 2.37 2.39 158767 2.39 down down correct
CGNT.US Cognyte Software Ltd 20260710 0 9.19 9.24 8.75 8.8 509189 8.8 down down correct
CGNX.US Cognex Corporation 20260710 0 65.69 67.56 64.7 66.8 1696000 66.8 up down incorrect
CGO.US Calamos Global Total Return Fund 20260710 0 13.52 13.55 13.33 13.54 22000 13.4489 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260710 0 1.09 1.105 1.04 1.09 1537300 1.09
CHCI.US Comstock Holding Companies Inc 20260710 0 15.95 16.02 15.22 15.5 40800 15.5 down down correct
CHCO.US City Holding Company 20260710 0 132.63 134.1 131.32 132.76 119100 131.8991 up up correct
CHDN.US Churchill Downs Incorporated 20260710 0 86.54 89 85.4 85.52 792800 85.52 down down correct
CHEF.US The Chefs' Warehouse Inc 20260710 0 96.31 98.33 95.12 95.79 319800 95.79 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260710 0 13.34 13.49 13.3 13.43 161300 13.3338 up up correct
CHKP.US Check Point Software Technologies Ltd 20260710 0 138.86 139.24 130.23 131.7 1132400 131.7 down down correct
CHMG.US Chemung Financial Corporation 20260710 0 74.3 75.47 73.56 75.06 39500 75.06 up up correct
CHNR.US China Natural Resources Inc 20260710 0 3.72 3.98 3.72 3.85 5800 3.85 up up correct
CHRS.US Coherus BioSciences Inc 20260710 0 1.59 1.64 1.525 1.54 930800 1.54 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260710 0 193.33 195.44 192.19 193.5 991100 193.5 up up correct
CHSCL.US CHS Inc 20260710 0 25.38 25.38 25.27 25.35 28200 25.35 down down correct
CHSCM.US CHS Inc 20260710 0 24.33 24.469 24.31 24.35 17300 24.35 up up correct
CHSCN.US CHS Inc 20260710 0 24.93 24.99 24.92 24.99 15600 24.99 up down incorrect
CHSCO.US CHS Inc 20260710 0 25.85 25.92 25.85 25.91 8100 25.91 up up correct
CHSCP.US CHS Inc 20260710 0 26.74 26.8 26.65 26.72 7700 26.72 down down correct
CHTR.US Charter Communications Inc 20260710 0 136.26 136.28 129.17 130.73 2312900 130.73 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260710 0 8.83 8.85 8.81 8.82 138000 8.76 down down correct
CHY.US Calamos Convertible and High Income Fund 20260710 0 13.68 13.91 13.67 13.75 173200 13.6495 up up correct
CIFR.US Cipher Mining Inc 20260710 0 23.34 23.54 21.77 22.11 16487876 22.11 down down correct
CIGI.US Colliers International Group Inc 20260710 0 99.69 100.4 97.09 97.64 181700 97.64 down down correct
CINF.US Cincinnati Financial Corporation 20260710 0 176.78 179.54 175.9 179.28 1007100 179.28 up up correct
CIVB.US Civista Bancshares Inc 20260710 0 27.36 27.75 27.19 27.67 157300 27.67 up up correct
CIZN.US Citizens Holding Company 20260710 0 9.8 9.8 9.78 9.8 15300 9.8
CLAR.US Clarus Corporation 20260710 0 3.28 3.38 3.27 3.36 271800 3.36 up down incorrect
CLBK.US Columbia Financial Inc 20260710 0 21.18 21.34 21 21.25 348018 9.6591 up up correct
CLBT.US Cellebrite DI 20260710 0 16.465 16.5 15.88 15.94 1368400 15.94 down down correct
CLDX.US Celldex Therapeutics Inc 20260710 0 38.9 39.19 37.81 39.11 694000 39.11 up up correct
CLFD.US Clearfield Inc 20260710 0 33.74 34.08 33.2 33.77 124900 33.77 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260710 0 0.368 0.369 0.367 0.368 17100 0.368
CLIR.US ClearSign Technologies Corporation 20260710 0 3.75 3.75 3.66 3.72 6200 3.72 down down correct
CLLS.US Cellectis S.A 20260710 0 3.12 3.12 2.96 2.99 6100 2.99 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260710 0 38.92 39.73 38.86 39.47 665500 39.47 up up correct
CLNE.US Clean Energy Fuels Corp 20260710 0 2.15 2.22 2.13 2.19 1652200 2.19 up up correct
CLNN.US Clene Inc 20260710 0 6.28 6.38 6.03 6.27 33700 6.27 down down correct
CLOV.US Clover Health Investments Corp 20260710 0 4.67 4.68 4.35 4.44 6001632 4.44 down down correct
CLPS.US CLPS Incorporation 20260710 0 0.83 0.871 0.824 0.835 40800 0.835 up up correct
CLPT.US ClearPoint Neuro Inc 20260710 0 17.92 17.92 17.05 17.5 365700 17.5 down down correct
CLRB.US Cellectar Biosciences Inc 20260710 0 2.8 2.87 2.7101 2.82 68390 2.82 up up correct
CLRO.US ClearOne Inc 20260710 0 9.04 10.39 8.11 8.39 673700 8.39 down down correct
CLSK.US CleanSpark Inc 20260710 0 13.04 13.27 12.4 12.85 13319500 12.85 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260710 0 16.7 16.7 16.7 16.7 1100 16.7
CLVR.US Clever Leaves Holdings Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260710 0 1.73 1.8399 1.64 1.67 287138 1.67 down down correct
CMCO.US Columbus McKinnon Corporation 20260710 0 13.5 13.78 13.2 13.24 647500 13.24 down down correct
CMCSA.US Comcast Corporation 20260710 0 23.49 23.73 23.35 23.57 25487300 23.57 up up correct
CMCT.US CIM Commercial Trust Corporation 20260710 0 3.38 3.47 3.32 3.4 33000 3.4 up down incorrect
CME.US CME Group Inc 20260710 0 240.71 243.09 236.62 240.27 1979800 240.27 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260710 0 1.83 1.84 1.67 1.74 176800 1.74 down up incorrect
CMPR.US Cimpress plc 20260710 0 97.65 100.75 96.47 99.73 114900 99.73 up up correct
CMPS.US COMPASS Pathways plc 20260710 0 13.935 14.015 13.005 13.64 4181669 13.64 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260710 0 2.3 2.36 2.19 2.33 2797353 2.33 up up correct
CMTL.US Comtech Telecommunications Corp 20260710 0 1.87 1.93 1.84 1.91 324000 1.91 up up correct
CNDT.US Conduent Incorporated 20260710 0 1.5 1.53 1.484 1.52 338800 1.52 up up correct
CNET.US ZW Data Action Technologies Inc 20260710 0 1.03 1.04 0.96 1.04 5600 1.04 up up correct
CNEY.US CN Energy Group. Inc 20260710 0 0.48 0.51 0.473 0.505 86800 0.505 up up correct
CNOB.US ConnectOne Bancorp Inc 20260710 0 31.97 32.44 31.96 32.38 414300 32.38 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260710 0 25.085 25.085 25.03 25.045 2200 25.045 down down correct
CNRLX.US CNRLX 20260710 0 16.81 16.81 16.81 16.81 0 16.81
CNROX.US CNROX 20260710 0 4.34 4.34 4.34 4.34 0 4.34
CNSP.US CNS Pharmaceuticals Inc 20260710 0 5.23 5.23 5.165 5.165 4300 5.165 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260710 0 2.6 2.83 2.4 2.51 726232 2.51 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260710 0 0.61 0.671 0.593 0.653 3932400 0.653 up up correct
CNTY.US Century Casinos Inc 20260710 0 1.25 1.28 1.2305 1.25 42115 1.25
CNXC.US Concentrix Corporation 20260710 0 22.02 22.28 21.01 22.2 1790100 21.8357 up up correct
CNXN.US PC Connection Inc 20260710 0 76.37 78.1 75.69 77.25 121700 77.25 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260710 0 71.14 72.13 70.38 71.4 954300 71.4 up up correct
COCP.US Cocrystal Pharma Inc 20260710 0 1 1.03 1 1.01 10000 1.01 up up correct
CODA.US Coda Octopus Group Inc 20260710 0 9.66 9.84 9.61 9.78 73000 9.78 up up correct
CODX.US Co 20260710 0 2.68 2.7 2.55 2.61 74191 2.61 down up incorrect
COF.US PN 20260710 0 15.48 15.55 15.43 15.52 21831 15.52 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20260710 0 32.78 33.875 32.77 32.98 85495 32.98 up up correct
COGT.US Cogent Biosciences Inc 20260710 0 40.375 40.54 38.31 38.87 2051963 38.87 down down correct
COHR.US Coherent Inc 20260710 0 321.4 330.15 315.19 324.5 4030200 324.5 up up correct
COHU.US Cohu Inc 20260710 0 54.85 57.48 53.9 56.17 947900 56.17 up up correct
COIN.US Coinbase Global Inc 20260710 0 166.67 167.98 158.67 159.07 6133900 159.07 down down correct
COKE.US Coca 20260710 0 175.5 182.97 174.6 179.3 594200 179.0488 up up correct
COLB.US Columbia Banking System Inc 20260710 0 32 32.21 31.79 32.05 1746300 32.05 up up correct
COLL.US Collegium Pharmaceutical Inc 20260710 0 36.12 36.27 35.14 35.23 286216 35.23 down down correct
COLM.US Columbia Sportswear Company 20260710 0 63.9 64.71 62.9 62.97 439100 62.97 down down correct
COMS.US COMSovereign Holding Corp 20260710 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260710 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260710 0 6.58 6.64 5.99 6.013 77300 6.013 down down correct
CORT.US Corcept Therapeutics Incorporated 20260710 0 92.65 93.17 90.02 91.88 1128500 91.88 down down correct
COST.US Costco Wholesale Corporation 20260710 0 913.735 916.73 907.21 916.25 2102257 914.7956 up up correct
CPHC.US Canterbury Park Holding Corporation 20260710 0 15.81 16.03 15.81 16.03 400 16.03 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260710 0 6.07 6.1451 5.76 5.93 48632 4.6798 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260710 0 0.06 0.061 0.051 0.058 1508190 0.58 down down correct
CPRDX.US CPRDX 20260710 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260710 0 11.28 11.28 11.28 11.28 0 11.28
CPRSX.US CPRSX 20260710 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260710 0 28.42 28.57 27.49 27.52 9142900 27.52 down down correct
CPRTX.US CPRTX 20260710 0 11.27 11.27 11.27 11.27 0 11.27
CPRX.US Catalyst Pharmaceuticals Inc 20260710 0 31.47 31.48 31.47 31.475 1346495 31.475 up up correct
CPSH.US CPS Technologies Corporation 20260710 0 4.83 4.85 4.66 4.78 246900 4.78 down down correct
CPSS.US Consumer Portfolio Services Inc 20260710 0 9.22 9.37 9.22 9.26 4800 9.26 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260710 0 13.22 13.29 13.1 13.19 71100 13.0486 down down correct
CRAI.US CRA International Inc 20260710 0 157.34 162.01 156.88 160.64 128400 160.64 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260710 0 9.68 9.73 9.329 9.68 216400 9.68
CRBU.US Caribou Biosciences Inc 20260710 0 1.92 1.93 1.755 1.925 3477068 1.925 up up correct
CRCT.US Cricut Inc 20260710 0 4.37 4.48 4.37 4.41 479341 4.41 up up correct
CRDF.US Cardiff Oncology Inc 20260710 0 1.32 1.34 1.24 1.33 802300 1.33 up up correct
CRDFX.US CRDFX 20260710 0 22.25 22.25 22.25 22.25 0 22.25
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260710 0 22.25 22.25 22.25 22.25 0 22.25
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260710 0 1 1.03 0.956 1.01 361600 1.01 up down incorrect
CRDLX.US CRDLX 20260710 0 22.24 22.24 22.24 22.24 0 22.24
CRDTX.US Griffin Inst Access Credit Fund CL A 20260710 0 22.26 22.26 22.26 22.26 0 22.26
CREDX.US CREDX 20260710 0 7.99 7.99 7.99 7.99 0 7.99
CREG.US China Recycling Energy Corporation 20260710 0 1.73 1.84 1.7 1.8 111000 1.8 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260710 0 10.49 10.84 10.46 10.81 246300 10.81 up up correct
CREX.US Creative Realities Inc 20260710 0 3.94 4.01 3.76 3.84 18400 3.84 down down correct
CRIS.US Curis Inc 20260710 0 4.96 5.08 4.46 4.96 61500 4.96
CRKN.US Crown ElectroKinetics Corp 20260710 0 0.011 0.011 0.011 0.011 0 0.011
CRMD.US CorMedix Inc 20260710 0 8.68 8.72 8.22 8.4 808400 8.4 down down correct
CRMT.US America's Car 20260710 0 3.52 3.6 3.22 3.24 261800 3.24 down down correct
CRNC.US Cerence Inc 20260710 0 10.385 10.605 10.28 10.47 414000 10.47 up up correct
CRNT.US Ceragon Networks Ltd 20260710 0 2.39 2.405 2.34 2.35 200288 2.35 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260710 0 83.61 83.76 83.58 83.58 7356200 83.58 down down correct
CRON.US Cronos Group Inc 20260710 0 2.78 2.78 2.745 2.75 374100 2.75 down down correct
CROX.US Crocs Inc 20260710 0 127.98 133.63 127.15 132.78 1503400 132.78 up up correct
CRSP.US CRISPR Therapeutics AG 20260710 0 56.3 56.65 52.05 53.35 2074900 53.35 down down correct
CRSR.US Corsair Gaming Inc 20260710 0 9.5 9.774 9.43 9.66 1120900 9.66 up up correct
CRTD.US Creatd Inc 20260710 0 5.3 5.3 5.3 5.3 0 5.3
CRTO.US Criteo S.A 20260710 0 23.14 23.24 22.5 22.88 472900 22.88 down down correct
CRUS.US Cirrus Logic Inc 20260710 0 149.03 152.21 148 150.36 483800 150.36 up up correct
CRVL.US CorVel Corporation 20260710 0 62.92 63.05 62.26 62.29 109000 62.29 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260710 0 16.11 16.2 15.27 15.67 1207800 15.67 down down correct
CRWD.US CrowdStrike Holdings Inc 20260710 0 196.6 198 186.48 187.18 9269808 187.18 down down correct
CRWS.US Crown Crafts Inc 20260710 0 3.03 3.04 2.95 2.99 62500 2.99 down down correct
CSBR.US Champions Oncology Inc 20260710 0 6.16 6.16 5.82 5.82 2500 5.82 down down correct
CSCO.US Cisco Systems Inc 20260710 0 117.63 121.61 117.03 121.31 26178700 121.31 up up correct
CSGP.US CoStar Group Inc 20260710 0 29.67 30.05 28.09 28.39 5916200 28.39 down down correct
CSIQ.US Canadian Solar Inc 20260710 0 14.95 15.44 14.86 15.02 1154600 15.02 up up correct
CSPI.US CSP Inc 20260710 0 8.75 8.75 8.35 8.7 6600 8.7 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260710 0 20.65 20.8599 20.555 20.8 144771 20.6634 up up correct
CSTE.US Caesarstone Ltd 20260710 0 2.36 2.44 2.36 2.37 80537 2.37 up up correct
CSTL.US Castle Biosciences Inc 20260710 0 24.55 24.665 23.36 23.72 207300 23.72 down down correct
CSWC.US Capital Southwest Corporation 20260710 0 23.69 23.92 23.68 23.84 451100 23.6471 up up correct
CSX.US CSX Corporation 20260710 0 49.38 49.67 49.21 49.41 7753400 49.41 up up correct
CTAS.US Cintas Corporation 20260710 0 177.96 179.87 177.55 179.64 1333600 179.64 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260710 0 71.61 72.4 71 72.04 88200 72.04 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260710 0 4.58 4.68 4.525 4.62 788320 4.62 up up correct
CTMX.US CytomX Therapeutics Inc 20260710 0 4 4.02 3.62 3.76 2992100 3.76 down up incorrect
CTRE.US CareTrust REIT Inc 20260710 0 40.92 41.095 40.03 40.22 1816600 40.22 down down correct
CTRM.US Castor Maritime Inc 20260710 0 2.13 2.22 2.13 2.15 19700 2.15 up up correct
CTRN.US Citi Trends Inc 20260710 0 57.89 58.75 56.67 57.72 130600 57.72 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260710 0 44.55 44.62 42.34 42.57 6251800 42.57 down down correct
CTSO.US Cytosorbents Corporation 20260710 0 0.369 0.4 0.369 0.381 42400 0.381 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260710 0 0.561 0.61 0.561 0.583 71900 0.583 up up correct
CUE.US Cue Biopharma Inc 20260710 0 40.57 45.5 36.77 36.78 287814 36.78 down down correct
CUEN.US Cuentas Inc 20260710 0 0.3699 0.3699 0.3162 0.3162 3088 0.3162 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260710 0 15.99 16 15.99 16 1000 16 up down incorrect
CURI.US CuriosityStream Inc 20260710 0 2.7 2.705 2.63 2.67 242000 2.67 down down correct
CVBF.US CVB Financial Corp 20260710 0 22.35 22.62 22.35 22.47 1198800 22.47 up up correct
CVCO.US Cavco Industries Inc 20260710 0 570.65 574.75 564.42 567.26 69200 567.26 down down correct
CVGI.US Commercial Vehicle Group Inc 20260710 0 5.08 5.14 4.85 4.86 234900 4.86 down up incorrect
CVLG.US Covenant Logistics Group Inc 20260710 0 46.23 46.67 45.29 46.11 117400 46.11 down down correct
CVLT.US Commvault Systems Inc 20260710 0 153.49 154.26 149.32 150.57 495100 150.57 down down correct
CVRX.US CVRx Inc. Common Stock 20260710 0 5.17 5.44 5.16 5.43 140500 5.43 up up correct
CVV.US CVD Equipment Corporation 20260710 0 8.1 8.11 7.3 7.37 77100 7.37 down down correct
CWBC.US Community West Bancshares 20260710 0 26.89 27.4 26.71 27 284000 27 up up correct
CWCO.US Consolidated Water Co. Ltd 20260710 0 28.86 29.06 28.79 28.89 57770 28.89 up up correct
CWST.US Casella Waste Systems Inc 20260710 0 95.99 97.31 94.53 96.82 1001300 96.82 up down incorrect
CXDO.US Crexendo Inc 20260710 0 7.96 8.36 7.96 8.31 378100 8.31 up up correct
CYAN.US Cyanotech Corporation 20260710 0 0.4707 0.5299 0.4707 0.5299 8424 0.5299 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260710 0 3.85 3.85 3.51 3.835 27600 3.835 down down correct
CYPS.US Cyclo3pss Corporation 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260710 0 15.79 16.17 15.6 16.17 540100 16.17 up up correct
CYTK.US Cytokinetics Incorporated 20260710 0 86.16 86.45 83.59 84.87 1768000 84.87 down down correct
CZNC.US Citizens & Northern Corporation 20260710 0 22.73 23.03 22.73 22.85 33400 22.85 up up correct
CZR.US Caesars Entertainment Inc 20260710 0 29.74 29.975 29.74 29.84 3197000 29.84 up up correct
CZWI.US Citizens Community Bancorp Inc 20260710 0 22.54 23.16 22.54 23.05 78900 23.05 up up correct
DAKT.US Daktronics Inc 20260710 0 20.48 20.73 19.56 19.92 581700 19.92 down down correct
DARE.US Daré Bioscience Inc 20260710 0 2.06 2.07 2.01 2.02 49100 2.02 down up incorrect
DBGI.US Digital Brands Group Inc 20260710 0 0.0189 0.0195 0.0183 0.0194 269800 0.777 up up correct
DBVT.US DBV Technologies S.A 20260710 0 16.19 16.61 15.95 16.49 151100 16.49 up up correct
DBX.US Dropbox Inc 20260710 0 29.79 29.89 28.99 29.19 2743100 29.19 down down correct
DCBO.US Docebo Inc 20260710 0 18.74 19.3 18.64 18.805 66452 18.805 up up correct
DCGO.US DocGo Inc 20260710 0 0.599 0.627 0.564 0.597 668200 0.597 down down correct
DCOM.US Dime Community Bancshares Inc 20260710 0 39.56 39.98 39.48 39.8 168500 39.5583 up up correct
DCTH.US Delcath Systems Inc 20260710 0 13.57 13.63 12.74 13.01 294500 13.01 down up incorrect
DDOG.US Datadog Inc 20260710 0 270.41 271.54 255.39 257.54 5136100 257.54 down down correct
DFH.US Dream Finders Homes Inc 20260710 0 15.66 16.5299 15.66 15.83 536686 15.83 up up correct
DGICA.US Donegal Group Inc 20260710 0 18.95 19.18 18.45 18.87 130100 18.87 down down correct
DGICB.US Donegal Group Inc 20260710 0 24 25.5 22.9001 22.9001 2116 22.9001 down down correct
DGII.US Digi International Inc 20260710 0 71.49 71.56 67.61 67.69 387000 67.69 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260710 0 0.802 0.85 0.802 0.836 204800 0.836 up up correct
DHC.US Diversified Healthcare Trust 20260710 0 9.01 9.09 8.67 8.76 930300 8.7504 down up incorrect
DHCNI.US DHCNI 20260710 0 17.99 18.14 17.86 17.92 9000 17.5751 down down correct
DHCNL.US Diversified Healthcare Trust 20260710 0 18.4502 18.8 18.4502 18.65 8744 18.65 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260710 0 4.67 4.71 4.54 4.68 131500 4.68 up up correct
DIOD.US Diodes Incorporated 20260710 0 93.01 97.2 92.57 96.38 319000 96.38 up up correct
DJCO.US Daily Journal Corporation 20260710 0 580.11 587 562 576.02 43700 576.02 down down correct
DKNG.US DraftKings Inc 20260710 0 26.73 27.31 26.3 26.475 7721600 26.475 down down correct
DLHC.US DLH Holdings Corp 20260710 0 5.08 5.14 5.03 5.03 18100 5.03 down down correct
DLO.US DLocal Limited Class A Common Shares 20260710 0 14.69 15.275 14.69 15.19 2732844 15.19 up up correct
DLPN.US Dolphin Entertainment Inc 20260710 0 1.11 1.11 1.07 1.07 13000 1.07 down down correct
DLTH.US Duluth Holdings Inc 20260710 0 4.16 4.22 4.01 4.03 51600 4.03 down down correct
DLTR.US Dollar Tree Inc 20260710 0 122.68 125.7 122.6 124.91 1778900 124.91 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260710 0 7.71 7.98 7.31 7.67 163900 7.67 down down correct
DMLP.US Dorchester Minerals L.P 20260710 0 26.71 26.78 26.3401 26.52 42537 26.52 down down correct
DMRC.US Digimarc Corporation 20260710 0 7.07 7.25 6.55 6.66 134168 6.66 down down correct
DNLI.US Denali Therapeutics Inc 20260710 0 27.06 27.11 25.25 25.68 1397900 25.68 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260710 0 3.42 3.495 3.38 3.44 2254500 3.44 up up correct
DOCU.US DocuSign Inc 20260710 0 49.58 49.7 48.22 49.18 3139900 49.18 down down correct
DOGZ.US Dogness (International) Corporation 20260710 0 1.0799 1.0799 0.96 0.988 15100 0.988 down down correct
DOMO.US Domo Inc 20260710 0 3.64 3.748 3.42 3.43 586700 3.43 down down correct
DORM.US Dorman Products Inc 20260710 0 136.58 139.49 136.58 138.5 234100 138.5 up down incorrect
DOX.US Amdocs Limited 20260710 0 52.86 52.86 51.75 51.91 1035800 51.91 down down correct
DOYU.US DouYu International Holdings Limited 20260710 0 4.47 4.56 4.45 4.55 7900 4.55 up up correct
DPRO.US Draganfly Inc. Common Shares 20260710 0 4.87 4.87 4.67 4.78 651350 4.78 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260710 0 16.635 16.684 16.591 16.639 1100 16.2972 up up correct
DRIO.US DarioHealth Corp 20260710 0 6.95 7.245 6.915 7.22 3914 7.22 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260710 0 1.37 1.37 1.28 1.34 64500 1.34 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260710 0 0.0101 0.0123 0.0101 0.0123 2100 0.0123 up up correct
DRVN.US Driven Brands Holdings Inc 20260710 0 15.26 15.795 15.26 15.5 817200 15.5 up up correct
DSAC.US Duddell Street Acquisition Corp 20260710 0 10.13 10.13 10.13 10.13 0 10.13
DSGN.US Design Therapeutics Inc 20260710 0 15.42 15.55 14.2 15.19 836500 15.19 down down correct
DSGX.US The Descartes Systems Group Inc 20260710 0 72.9 73.81 71.31 72.07 402300 72.07 down down correct
DSP.US Viant Technology Inc 20260710 0 13.16 13.5 13.0032 13.18 109044 13.18 up up correct
DSWL.US Deswell Industries Inc 20260710 0 3.44 3.69 3.44 3.56 32700 3.56 up up correct
DTIL.US Precision BioSciences Inc 20260710 0 9.17 9.17 8.55 8.76 579600 8.76 down down correct
DTSS.US Datasea Inc 20260710 0 0.7888 0.8 0.754 0.7982 19592 0.7982 up up correct
DTST.US Data Storage Corporation 20260710 0 3.44 3.6 3.44 3.59 17700 3.59 up up correct
DUO.US Fangdd Network Group Ltd 20260710 0 0.62 0.669 0.618 0.631 22700 0.631 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260710 0 132.2 133.5 124.64 124.76 634700 124.76 down down correct
DUOT.US Duos Technologies Group Inc 20260710 0 9.84 10.13 9.3 9.31 589377 9.31 down down correct
DWSN.US Dawson Geophysical Company 20260710 0 7.29 7.85 7.28 7.57 639700 7.57 up up correct
DXCM.US DexCom Inc 20260710 0 73.33 75.57 73.31 74.96 3856800 74.96 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260710 0 0.62 0.64 0.62 0.62 34600 0.62
DXPE.US DXP Enterprises Inc 20260710 0 163.07 166.65 161.66 162.6 97800 162.6 down down correct
DXYN.US The Dixie Group Inc 20260710 0 0.3605 0.3605 0.3605 0.3605 877 0.3605
DYAI.US Dyadic International Inc 20260710 0 1.08 1.12 1.04 1.06 95700 1.06 down down correct
DYN.US Dyne Therapeutics Inc 20260710 0 24.21 24.28 22.575 23.42 1514800 23.42 down down correct
EA.US Electronic Arts Inc 20260710 0 206.5 206.63 206.25 206.41 1228500 206.41 down down correct
EBAY.US eBay Inc 20260710 0 116.91 118.05 116.37 117.2 2224600 117.2 up up correct
EBC.US Eastern Bankshares Inc 20260710 0 22.27 22.41 22.165 22.31 1438000 22.31 up up correct
EBET.US Esports Technologies Inc 20260710 0 0.0002 0.0002 0.0002 0.0002 443 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260710 0 23.14 23.62 23.14 23.35 51100 23.35 up up correct
EBON.US Ebang International Holdings Inc 20260710 0 2.03 2.12 2.03 2.12 1100 2.12 up up correct
ECHO.US Echo Global Logistics Inc 20260710 0 97.71 98.21 95.35 96 3407700 96 down down correct
ECOR.US electroCore Inc 20260710 0 6.64 7.05 6.54 6.595 30600 6.595 down down correct
ECPG.US Encore Capital Group Inc 20260710 0 91.96 93.21 91.02 92.58 182200 92.58 up up correct
EDAP.US EDAP TMS S.A 20260710 0 5.42 5.47 5.39 5.445 46561 5.445 up up correct
EDIT.US Editas Medicine Inc 20260710 0 3.27 3.28 2.96 3.26 3592200 3.26 down down correct
EDRY.US EuroDry Ltd 20260710 0 21.787 22.22 21.71 22 48827 22 up down incorrect
EDSA.US Edesa Biotech Inc 20260710 0 6.91 7.24 6.91 7.01 50600 7.01 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260710 0 0.972 0.986 0.972 0.972 1000 0.972
EDUC.US Educational Development Corporation 20260710 0 1.59 1.65 1.48 1.52 431200 1.52 down down correct
EEFT.US Euronet Worldwide Inc 20260710 0 77.63 77.93 76.29 77.29 340200 77.29 down down correct
EEIQ.US Elite Education Group International Limited 20260710 0 2.8 2.8 2.67 2.74 7700 2.74 down down correct
EFOI.US Energy Focus Inc 20260710 0 3.04 3.365 2.935 2.98 10640 2.98 down down correct
EFSC.US Enterprise Financial Services Corp 20260710 0 65.07 65.52 64.97 65.34 174100 65.34 up up correct
EFTR.US Effector Therapeutics Inc 20260710 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20260710 0 6.39 6.57 6.33 6.57 202684 6.57 up up correct
EGBN.US Eagle Bancorp Inc 20260710 0 26.82 27.22 26.61 26.87 132300 26.87 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260710 0 30.85 30.956 30.85 30.956 200 30.956 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260710 0 0.67 0.67 0.67 0.67 0 0.67
EH.US EHang Holdings Limited 20260710 0 5.82 5.91 5.58 5.59 1014600 5.59 down down correct
EHTH.US eHealth Inc 20260710 0 1.64 1.715 1.61 1.62 276357 1.62 down up incorrect
EIOAX.US EIOAX 20260710 0 8.05 8.05 8.05 8.05 0 8.05
EIOMX.US EIOMX 20260710 0 7.92 7.92 7.92 7.92 0 7.92
EJH.US E 20260710 0 1.57 1.689 1.516 1.61 3356 1.61 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260710 0 4.11 4.12 3.805 3.85 1391200 3.85 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260710 0 11.51 12.09 11 11.81 20400 11.81 up up correct
ELSE.US Electro 20260710 0 7.69 7.71 7.69 7.7 13600 7.7 up up correct
ELTK.US Eltek Ltd 20260710 0 9.53 9.53 8.72 9 1500 9 down down correct
ELYS.US Elys Game Technology Corp 20260710 0 0.0001 0.0001 0.0001 0.0001 970 0.0001
EML.US The Eastern Company 20260710 0 25.61 26.15 25.18 25.32 22500 25.32 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260710 0 7.4 7.4 6.51 6.86 96500 6.86 down down correct
ENPH.US Enphase Energy Inc 20260710 0 44.89 46.5 44.52 44.83 2941100 44.83 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260710 0 0.272 0.284 0.264 0.27 440200 0.27 down down correct
ENSG.US The Ensign Group Inc 20260710 0 168.92 169.99 165.7 168.59 326600 168.59 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260710 0 14.25 14.47 13.24 13.7 179224 13.7 down down correct
ENTG.US Entegris Inc 20260710 0 143.5 146.63 140.4 145.35 1442200 145.35 up up correct
ENTX.US Entera Bio Ltd 20260710 0 1.69 1.71 1.61 1.655 73613 1.655 down down correct
ENVB.US Enveric Biosciences Inc 20260710 0 1.441 1.46 1.34 1.35 77800 1.35 down down correct
ENVX.US Enovix Corporation 20260710 0 5.41 5.47 5.175 5.2 4450400 5.2 down down correct
EOLS.US Evolus Inc 20260710 0 6.85 6.87 6.4 6.61 639100 6.61 down down correct
EOSE.US Eos Energy Enterprises Inc 20260710 0 4.61 4.66 4.315 4.4 22082400 4.4 down down correct
EPSN.US Epsilon Energy Ltd 20260710 0 5.33 5.4799 5.18 5.22 137478 5.22 down down correct
EQ.US Equillium Inc 20260710 0 2.98 3.04 2.81 2.91 1758900 2.91 down down correct
EQBK.US Equity Bancshares Inc 20260710 0 47.74 48.29 47.02 47.9 113200 47.9 up up correct
EQIX.US Equinix Inc. (REIT) 20260710 0 1035.8199 1051.73 1025.86 1051.21 330000 1051.21 up up correct
ERAS.US Erasca Inc. Common Stock 20260710 0 18.91 19.14 18.1 18.53 3018700 18.53 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260710 0 11.39 11.49 11.29 11.35 9897300 11.35 down down correct
ERIE.US Erie Indemnity Company 20260710 0 250.01 254.02 249.62 251.81 166700 251.81 up up correct
ERII.US Energy Recovery Inc 20260710 0 8.91 8.91 8.67 8.73 676700 8.73 down down correct
ESCA.US Escalade Incorporated 20260710 0 18.27 18.505 18.1 18.29 25545 18.29 up down incorrect
ESEA.US Euroseas Ltd 20260710 0 68.93 70.9 68.8 70.21 43815 70.21 up up correct
ESLT.US Elbit Systems Ltd 20260710 0 760.01 760.01 750.49 751.8 53300 751.8 down down correct
ESPR.US Esperion Therapeutics Inc 20260710 0 3.18 3.19 3.18 3.18 59090500 3.18
ESQ.US Esquire Financial Holdings Inc 20260710 0 117.5 118.63 116.21 117.15 85400 117.15 down down correct
ESSC.US East Stone Acquisition Corporation 20260710 0 31.24 31.245 31.2 31.238 9400 31.238 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260710 0 89.96 90.19 86.08 88.03 271500 88.03 down down correct
ETON.US Eton Pharmaceuticals Inc 20260710 0 37.3 37.3 35.22 36.61 250800 36.61 down down correct
ETSY.US Etsy Inc 20260710 0 78.03 81.165 77.435 81.05 2419347 81.05 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260710 0 10.3 10.36 10 10.17 136300 10.17 down down correct
EVER.US EverQuote Inc 20260710 0 25.33 25.74 24.48 24.83 317700 24.83 down down correct
EVFM.US Evofem Biosciences Inc 20260710 0 0.01 0.01 0.008 0.009 317900 0.009 down down correct
EVGN.US Evogene Ltd 20260710 0 0.5 0.53 0.47 0.51 2319500 0.51 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260710 0 1.8 1.82 1.77 1.81 2250100 1.81 up up correct
EVLO.US Evelo Biosciences Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260710 0 6.05 6.05 5.86 5.92 1225200 5.92 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260710 0 0.0048 0.0074 0.0024 0.0042 1009405 0.0042 down down correct
EVOL.US Evolving Systems Inc 20260710 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260710 0 131.6 132.12 130.33 131.54 798700 131.54 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20260710 0 48.09 48.135 43.81 45.41 1068200 45.41 down down correct
EXC.US Exelon Corporation 20260710 0 46.46 46.98 46.4 46.8 7943800 46.8 up up correct
EXEL.US Exelixis Inc 20260710 0 57.19 57.27 55.67 56.5 3219800 56.5 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260710 0 1.97 2.02 1.875 1.89 1364700 1.89 down down correct
EXLS.US ExlService Holdings Inc 20260710 0 28.04 28.2 27.21 27.3 1438300 27.3 down down correct
EXPD.US Expeditors International of Washington Inc 20260710 0 171.12 172.18 170.15 172.02 1213200 172.02 up up correct
EXPE.US Expedia Group Inc 20260710 0 267.78 273.15 267.31 270.83 1026000 270.83 up up correct
EXPO.US Exponent Inc 20260710 0 62.73 62.97 61.42 62.1 392200 62.1 down down correct
EXTR.US Extreme Networks Inc 20260710 0 32.42 33.73 32.4 33.71 2382680 33.71 up up correct
EYE.US National Vision Holdings Inc 20260710 0 19.57 19.755 19.12 19.55 1485800 19.55 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260710 0 34.8803 34.8803 34.8803 34.8803 20 34.8803
EYES.US Second Sight Medical Products Inc 20260710 0 26.48 26.48 26.48 26.48 100 26.48
EYPT.US EyePoint Pharmaceuticals Inc 20260710 0 14.8 14.8 13.89 14.72 1639000 14.72 down down correct
EZGO.US EZGO Technologies Ltd 20260710 0 1.27 1.3 1.26 1.27 63600 1.27
EZPW.US EZCORP Inc 20260710 0 33.96 34.32 33.72 34.07 971500 34.07 up up correct
FA.US First Advantage Corporation Common Stock 20260710 0 19.66 19.7 19.16 19.54 1068248 19.54 down down correct
FAMI.US Farmmi Inc 20260710 0 0.2 0.21 0.2 0.21 451900 0.21 up up correct
FANG.US Diamondback Energy Inc 20260710 0 181.91 184.59 180.74 183.39 1365000 183.39 up up correct
FAST.US Fastenal Company 20260710 0 46.31 47.26 46.16 46.49 7590300 46.49 up up correct
FATE.US Fate Therapeutics Inc 20260710 0 3.11 3.14 2.82 3.1 6523782 3.1 down up incorrect
FB.US Meta Platforms Inc. 20260710 0 45.02 45.02 44.63 44.732 2200 44.732 down down correct
FBIO.US Fortress Biotech Inc 20260710 0 3.29 3.3 3.13 3.3 662600 3.3 up up correct
FBIOP.US Fortress Biotech Inc 20260710 0 18.703 18.75 18.4 18.56 8300 18.56 down down correct
FBIZ.US First Business Financial Services Inc 20260710 0 62.91 63.76 62.61 63.7 45300 63.7 up up correct
FBNC.US First Bancorp 20260710 0 63.12 64.02 63.065 63.72 139290 63.72 up up correct
FBRT.US PE 20260710 0 19.25 19.29 19.1796 19.18 9283 19.18 down down correct
FBRX.US Forte Biosciences Inc 20260710 0 37.94 45.36 37.5 43.92 3191600 43.92 up up correct
FCAP.US First Capital Inc 20260710 0 61.99 61.99 61.55 61.99 4000 61.99
FCBC.US First Community Bankshares Inc 20260710 0 43.74 44.2 43.2 44 56900 44 up up correct
FCCO.US First Community Corporation 20260710 0 32.35 32.6 32.14 32.38 35800 32.38 up up correct
FCEL.US FuelCell Energy Inc 20260710 0 22.64 22.71 20.28 21.03 12384000 21.03 down up incorrect
FCFS.US FirstCash Inc 20260710 0 220.05 222.03 216.11 218.61 203800 218.61 down down correct
FCNCA.US First Citizens BancShares Inc 20260710 0 2102.23 2112.5801 2077.6101 2092.5901 83900 2092.5901 down down correct
FCNCP.US First Citizens BancShares Inc 20260710 0 20.33 20.33 20.33 20.33 1200 20.33
FCREX.US FCREX 20260710 0 11.82 11.82 11.82 11.82 0 11.82
FCRIX.US FCRIX 20260710 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260710 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260710 0 2.68 2.81 2.5626 2.75 21502 2.75 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260710 0 50.65 51.1 50.45 50.45 3500 50.45 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260710 0 13.01 13.01 11.57 12.31 683600 12.31 down down correct
FDUS.US Fidus Investment Corporation 20260710 0 19.69 20.3 19.69 20.21 263200 20.21 up up correct
FECAX.US FECAX 20260710 0 22.03 22.03 22.03 22.03 0 22.03
FEIM.US Frequency Electronics Inc 20260710 0 61.2 61.2 56.55 57.33 152400 57.33 down down correct
FELE.US Franklin Electric Co. Inc 20260710 0 101.54 104.82 101.54 103.63 276800 103.63 up up correct
FEMY.US Femasys Inc. Common Stock 20260710 0 3.885 4.065 3.88 3.99 27100 3.99 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260710 0 10.31 10.61 10.08 10.49 173137 10.49 up up correct
FFBC.US First Financial Bancorp 20260710 0 34.01 34.52 34.01 34.47 763900 34.47 up up correct
FFBW.US FFBW Inc 20260710 0 16.425 16.425 16.35 16.35 300 16.35 down up incorrect
FFIN.US First Financial Bankshares Inc 20260710 0 34.74 34.84 34.29 34.56 621800 34.56 down down correct
FFIV.US F5 Networks Inc 20260710 0 427.79 432.74 425.82 430.39 359600 430.39 up up correct
FGBI.US First Guaranty Bancshares Inc 20260710 0 9.8 9.985 9.55 9.94 35200 9.94 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260710 0 20.04 20.04 20.04 20.04 0 20.04
FHB.US First Hawaiian Inc 20260710 0 30.03 30.275 29.9 30.13 1285400 30.13 up down incorrect
FHN.US PF 20260710 0 17.08 17.08 16.97 17.02 5346 17.02 down down correct
FHTX.US Foghorn Therapeutics Inc 20260710 0 5.95 6.06 5.6623 5.95 293968 5.95
FIBK.US First Interstate BancSystem Inc 20260710 0 39.05 39.25 38.69 38.85 629600 38.85 down down correct
FINW.US FinWise Bancorp Common Stock 20260710 0 14.22 14.4 13.85 13.88 32199 13.88 down up incorrect
FISI.US Financial Institutions Inc 20260710 0 38.57 39.02 38.57 38.85 110800 38.85 up down incorrect
FISV.US Fiserv Inc 20260710 0 52.01 52.37 50.1 50.45 7438500 50.45 down down correct
FITB.US Fifth Third Bancorp 20260710 0 56.9 57.37 56.63 57.07 4443800 57.07 up up correct
FITBI.US Fifth Third Bancorp 20260710 0 25.36 25.38 25.33 25.33 9207 25.33 down down correct
FITBO.US Fifth Third Bancorp 20260710 0 17.88 17.9899 17.85 17.92 23649 17.92 up up correct
FITBP.US Fifth Third Bancorp 20260710 0 23.16 23.36 23.15 23.16 9589 23.16
FIVE.US Five Below Inc 20260710 0 185.97 190 183.72 189.39 837800 189.39 up up correct
FIVN.US Five9 Inc 20260710 0 25.798 25.798 25.042 25.42 1676800 25.42 down down correct
FIZZ.US National Beverage Corp 20260710 0 32.54 33.98 32.53 33.82 1033700 30.57 up up correct
FKWL.US Franklin Wireless Corp 20260710 0 2.43 2.43 2.35 2.37 22900 2.37 down down correct
FLEX.US Flex Ltd 20260710 0 138.64 139.74 134.34 135.8 2723700 135.8 down down correct
FLGT.US Fulgent Genetics Inc 20260710 0 20.97 21 20.42 20.55 211600 20.55 down down correct
FLL.US Full House Resorts Inc 20260710 0 2.68 2.73 2.64 2.64 61400 2.64 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260710 0 16.83 17.1 15.585 16.16 8271000 16.16 down down correct
FLNT.US Fluent Inc 20260710 0 3.75 3.83 3.66 3.71 6300 3.71 down down correct
FLUX.US Flux Power Holdings Inc 20260710 0 0.78 0.806 0.75 0.777 43500 0.777 down down correct
FLWS.US 1 20260710 0 3.8 3.87 3.74 3.78 112200 3.78 down up incorrect
FLXN.US Flexion Therapeutics Inc 20260710 0 24.95 25.009 24.95 24.98 3400 24.98 up down incorrect
FLXS.US Flexsteel Industries Inc 20260710 0 72 72.58 70.69 71.3 29475 71.3 down down correct
FLYW.US Flywire Corporation 20260710 0 17.93 18.406 17.595 17.62 1418000 17.62 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260710 0 29.52 30.135 29.1801 29.82 87035 29.82 up up correct
FMBH.US First Mid Bancshares Inc 20260710 0 47.71 48.135 47.43 47.93 72848 47.93 up up correct
FMNB.US Farmers National Banc Corp 20260710 0 14.5 14.5 14.25 14.31 293700 14.31 down up incorrect
FNKO.US Funko Inc 20260710 0 5.37 5.66 5.34 5.58 433600 5.58 up up correct
FNLC.US The First Bancorp Inc 20260710 0 33.46 33.57 33.06 33.45 29500 33.45 down down correct
FNWB.US First Northwest Bancorp 20260710 0 11.06 11.11 11.05 11.05 26349 11.05 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260710 0 35.59 35.65 35.5 35.59 5100 35.59
FORA.US Forian Inc 20260710 0 2.57 2.7 2.57 2.7 6840 2.7 up up correct
FORM.US FormFactor Inc 20260710 0 115.14 118.02 113.15 117.52 1001800 117.52 up up correct
FORR.US Forrester Research Inc 20260710 0 9.78 10 9.69 10 70600 10 up up correct
FORTY.US Formula Systems (1985) Ltd 20260710 0 110.72 111.03 110.72 111.03 20 111.03 up up correct
FOSL.US Fossil Group Inc 20260710 0 4.05 4.17 4.05 4.13 2333082 4.13 up up correct
FOX.US Fox Corporation 20260710 0 49.23 49.7 48.18 48.75 880200 48.75 down down correct
FOXA.US Fox Corporation 20260710 0 54.88 55.45 53.6 54.12 3898200 54.12 down down correct
FOXF.US Fox Factory Holding Corp 20260710 0 16.63 17.353 16.63 16.99 308800 16.99 up down incorrect
FRAF.US Franklin Financial Services Corporation 20260710 0 61.4 61.81 60.52 61.79 31400 61.79 up up correct
FRBA.US First Bank 20260710 0 17.24 17.44 17.02 17.26 61100 17.26 up up correct
FRHC.US Freedom Holding Corp 20260710 0 161.52 166.69 155.995 166.09 151800 166.09 up up correct
FRME.US First Merchants Corporation 20260710 0 42.59 43.27 42.36 43.1 426600 43.1 up up correct
FROG.US JFrog Ltd 20260710 0 96.75 96.75 89.19 90.74 1849900 90.74 down down correct
FROPX.US FROPX 20260710 0 14.4 14.4 14.4 14.4 0 14.4
FRPH.US FRP Holdings Inc 20260710 0 24.24 24.38 23.97 23.98 25400 23.98 down up incorrect
FRPT.US Freshpet Inc 20260710 0 55.61 55.99 53.48 53.62 818700 53.62 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260710 0 10.67 10.695 10.09 10.36 20238600 10.36 down up incorrect
FRST.US Primis Financial Corp 20260710 0 15.68 15.84 15.56 15.74 110900 15.74 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260710 0 1.59 1.59 1.49 1.49 31800 1.49 down up incorrect
FSBC.US Five Star Bancorp 20260710 0 48.22 48.79 47.81 47.87 123646 47.87 down down correct
FSBW.US FS Bancorp Inc 20260710 0 43.32 43.34 42.79 43.13 12822 43.13 down down correct
FSEA.US First Seacoast Bancorp 20260710 0 16.875 16.8899 16.85 16.85 8871 16.85 down down correct
FSLR.US First Solar Inc 20260710 0 229.82 233 225.82 227.83 1338000 227.83 down down correct
FSTR.US L.B. Foster Company 20260710 0 42.2 43.35 41.75 42.55 48800 42.55 up up correct
FSV.US FirstService Corporation 20260710 0 143.36 145.17 142.77 143.44 127900 143.44 up down incorrect
FTCI.US FTC Solar Inc 20260710 0 5.16 5.49 5.08 5.37 115300 5.37 up up correct
FTDR.US Frontdoor Inc 20260710 0 75.86 76.67 74.91 75.31 404000 75.31 down up incorrect
FTEK.US Fuel Tech Inc 20260710 0 1.7 1.755 1.64 1.68 162596 1.68 down down correct
FTFT.US Future FinTech Group Inc 20260710 0 0.5 0.52 0.49 0.5 72050 2
FTHM.US Fathom Holdings Inc 20260710 0 0.99 1.01 0.93 0.9531 271904 0.9531 down down correct
FTNT.US Fortinet Inc 20260710 0 164.44 165.28 156.62 157.51 3519000 157.51 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260710 0 8.705 8.72 8.7 8.71 112200 8.71 up up correct
FULC.US Fulcrum Therapeutics Inc 20260710 0 3.59 3.62 3.405 3.5 1557900 3.5 down up incorrect
FULT.US Fulton Financial Corporation 20260710 0 24.15 24.35 24.07 24.18 1538300 24.18 up up correct
FULTP.US Fulton Financial Corporation 20260710 0 17.76 17.847 17.76 17.84 10300 17.84 up up correct
FUNC.US First United Corporation 20260710 0 44.01 44.45 43.07 44.38 19400 44.1256 up up correct
FUND.US Sprott Focus Trust Inc 20260710 0 9.69 9.74 9.62 9.71 24900 9.71 up up correct
FUSB.US First US Bancshares Inc 20260710 0 16.57 16.62 16.51 16.51 800 16.51 down down correct
FUTU.US Futu Holdings Limited 20260710 0 97.46 99.1 96.135 96.33 711200 96.33 down down correct
FVCB.US FVCBankcorp Inc 20260710 0 17.22 17.86 17.12 17.31 65200 17.31 up up correct
FWONA.US Formula One Group 20260710 0 89.1 89.35 87.94 88.19 199600 88.19 down down correct
FWONK.US Formula One Group 20260710 0 95.94 96.67 95.15 96.13 1483700 96.13 up up correct
FWRD.US Forward Air Corporation 20260710 0 13.08 13.49 12.63 13.38 421200 13.38 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260710 0 12.51 12.82 12.41 12.46 668400 12.46 down up incorrect
FXNC.US First National Corporation 20260710 0 29.35 29.35 29 29.23 17400 29.23 down down correct
GABC.US German American Bancorp Inc 20260710 0 46.63 47.125 45.5101 46.97 121487 46.97 up up correct
GAIA.US Gaia Inc 20260710 0 2.06 2.14 2.02 2.14 74700 2.14 up down incorrect
GAIN.US Gladstone Investment Corporation 20260710 0 16.43 16.74 16.42 16.46 227900 16.3778 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260710 0 24 24.025 24 24.025 3500 23.7211 up up correct
GALT.US Galectin Therapeutics Inc 20260710 0 4.42 4.42 4.01 4.06 528800 4.06 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260710 0 1.95 1.975 1.89 1.93 262678 1.93 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260710 0 0.329 0.33 0.314 0.314 427700 0.314 down down correct
GANX.US Gain Therapeutics Inc 20260710 0 1.82 1.82 1.74 1.8 610322 1.8 down down correct
GASS.US StealthGas Inc 20260710 0 8.7 8.9 8.66 8.9 189591 8.9 up up correct
GBCI.US Glacier Bancorp Inc 20260710 0 51.52 51.75 51.03 51.49 909200 51.49 down down correct
GBDC.US Golub Capital BDC Inc 20260710 0 12.8 12.97 12.78 12.92 780000 12.92 up up correct
GBLI.US Global Indemnity Group LLC 20260710 0 25.62 26.11 25.62 26.11 1000 26.11 up down incorrect
GBNY.US Generations Bancorp NY Inc 20260710 0 15.15 15.15 15.15 15.15 100 15.15
GCBC.US Greene County Bancorp Inc 20260710 0 32.07 32.2 31.67 32.07 31500 32.07
GCMG.US GCM Grosvenor Inc 20260710 0 13.76 13.95 13.57 13.68 308407 13.68 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260710 0 21.98 21.98 21.98 21.98 0 21.98
GDEV.US Nexters Inc. Ordinary Shares 20260710 0 12.29 12.29 12.29 12.29 2200 12.29
GDEVW.US Nexters Inc. Warrant 20260710 0 0.003 0.003 0.003 0.003 204 0.003
GDRX.US GoodRx Holdings Inc 20260710 0 2.96 3.029 2.93 2.95 717700 2.95 down down correct
GDS.US GDS Holdings Limited 20260710 0 32.77 33.24 32.33 32.78 1162500 32.78 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260710 0 6.08 6.15 5.77 5.87 1263300 5.87 down down correct
GECC.US Great Elm Capital Corporation 20260710 0 5.28 5.385 5.2 5.25 35137 5.25 down down correct
GEG.US Great Elm Group Inc 20260710 0 2.17 2.17 2.17 2.17 1200 2.17
GENC.US Gencor Industries Inc 20260710 0 15.265 15.565 15.1 15.5 54156 15.5 up up correct
GENE.US Genetic Technologies Limited 20260710 0 1951.2 1959.165 1951.2 1956 133 1956 up up correct
GEOS.US Geospace Technologies Corporation 20260710 0 7.25 7.645 7.15 7.47 182957 7.47 up up correct
GERN.US Geron Corporation 20260710 0 1.56 1.57 1.47 1.5 10348900 1.5 down down correct
GEVO.US Gevo Inc 20260710 0 1.45 1.47 1.42 1.45 1328900 1.45
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260710 0 0.41 0.413 0.393 0.409 144500 0.409 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260710 0 0.05 0.05 0.05 0.05 288 0.05
GFS.US GlobalFoundries Inc. Ordinary Shares 20260710 0 68 69.87 67.97 68.97 1382100 68.97 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260710 0 50.36 53.86 49.96 53.73 1808500 53.73 up up correct
GH.US Guardant Health Inc 20260710 0 163.93 164.08 156.87 160.05 1976500 160.05 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260710 0 27.36 27.88 26.03 26.51 128500 26.51 down down correct
GIGM.US GigaMedia Limited 20260710 0 1.41 1.45 1.41 1.45 5700 1.45 up up correct
GIII.US G 20260710 0 34.17 35.16 34.06 34.75 406100 34.75 up up correct
GILD.US Gilead Sciences Inc 20260710 0 134.02 134.97 129.27 129.83 5936000 129.83 down down correct
GILT.US Gilat Satellite Networks Ltd 20260710 0 12.2 12.2 11.86 12.01 441800 12.01 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260710 0 1.39 1.492 1.33 1.47 512800 1.47 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260710 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260710 0 23.94 23.94 23.94 23.94 0 23.94
GLAD.US Gladstone Capital Corporation 20260710 0 19.46 19.99 19.46 19.75 175094 19.5938 up up correct
GLBE.US Global 20260710 0 37.84 39.17 37.84 38.48 1243700 38.48 up up correct
GLBS.US Globus Maritime Limited 20260710 0 2.89 2.97 2.69 2.71 131500 2.71 down down correct
GLBZ.US Glen Burnie Bancorp 20260710 0 4.53 4.58 4.53 4.58 4689 4.58 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260710 0 9.45 9.45 9.39 9.39 93600 9.39 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260710 0 0.559 0.57 0.542 0.56 25400 0.56 up down incorrect
GLNG.US Golar LNG Limited 20260710 0 50.87 51.3 50.67 51.24 596200 51.24 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260710 0 43.12 43.455 42.68 43.18 3903700 43.18 up up correct
GLRE.US Greenlight Capital Re Ltd 20260710 0 16.39 16.59 16.2 16.56 244400 16.56 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260710 0 23.43 23.43 23.43 23.43 0 23.43
GLSI.US Greenwich LifeSciences Inc 20260710 0 19.57 20.28 19.084 19.8 64700 19.8 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260710 0 24.17 24.17 22.3001 23.04 1718268 23.04 down up incorrect
GMBL.US Esports Entertainment Group Inc 20260710 0 0.1 0.1 0.1 0.1 3 0.1
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260710 0 0.018 0.018 0.018 0.018 0 0.018
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260710 0 22.77 22.77 22.77 22.77 0 22.77
GNLN.US Greenlane Holdings Inc 20260710 0 2.5 2.58 2.5 2.55 4300 2.55 up up correct
GNPX.US Genprex Inc 20260710 0 0.573 0.573 0.542 0.56 2232 12.32 down down correct
GNSS.US Genasys Inc 20260710 0 1.84 1.88 1.6501 1.81 52297 1.81 down down correct
GNTX.US Gentex Corporation 20260710 0 23.91 24.38 23.87 24.2 1917300 24.2 up up correct
GO.US Grocery Outlet Holding Corp 20260710 0 10.17 10.42 9.91 9.98 1342800 9.98 down down correct
GOGL.US Golden Ocean Group Limited 20260710 0 28.29 28.29 26.13 26.8 1900 26.8 down down correct
GOGO.US Gogo Inc 20260710 0 3.65 3.675 3.51 3.63 1143400 3.63 down down correct
GOOD.US Gladstone Commercial Corporation 20260710 0 12.48 12.5377 12.435 12.49 281309 12.3923 up up correct
GOODN.US Gladstone Commercial Corporation 20260710 0 22.403 22.5 22.403 22.5 600 22.3662 up up correct
GOOG.US Alphabet Inc 20260710 0 354.954 355.68 350.7 355.03 11618500 355.03 up up correct
GOOGL.US Alphabet Inc 20260710 0 357.53 357.82 352.75 357.18 18146100 357.18 down down correct
GOSS.US Gossamer Bio Inc 20260710 0 0.175 0.175 0.16 0.17 12927900 0.17 down down correct
GOVX.US GeoVax Labs Inc 20260710 0 1.16 1.19 1.14 1.18 104000 1.18 up up correct
GP.US GreenPower Motor Company Inc 20260710 0 1.49 1.5 1.41 1.48 344000 1.48 down down correct
GPRE.US Green Plains Inc 20260710 0 16.65 16.93 16.56 16.89 815684 16.89 up up correct
GPRO.US GoPro Inc 20260710 0 0.76 0.81 0.74 0.763 4579800 0.763 up up correct
GRBK.US Green Brick Partners Inc 20260710 0 73.67 74.99 73.51 73.64 121400 73.64 down down correct
GRCL.US Gracell Biotechnologies Inc 20260710 0 613.95 617 613.95 617 500 617 up up correct
GREE.US Greenidge Generation Holdings Inc 20260710 0 2.16 2.22 1.98 1.98 328008 1.98 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260710 0 24.23 24.23 23.5 24.19 1500 23.6575 down down correct
GRFS.US Grifols S.A 20260710 0 7.21 7.27 7.13 7.27 523300 7.27 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260710 0 24.64 24.64 24.64 24.64 0 24.64
GRIN.US Grindrod Shipping Holdings Ltd 20260710 0 32.65 32.74 32.59 32.722 62800 32.722 up up correct
GRMN.US Garmin Ltd 20260710 0 246.22 247.15 242.24 243.11 435000 243.11 down down correct
GRNQ.US Greenpro Capital Corp 20260710 0 1.36 1.36 1.36 1.36 1100 1.36
GROM.US Grom Social Enterprises Inc. Common Stock 20260710 0 0.0001 0.0001 0.0001 0.0001 341 0.0001
GROW.US U.S. Global Investors Inc 20260710 0 2.99 3.01 2.91 3.01 9000 3.0025 up up correct
GRPN.US Groupon Inc 20260710 0 26.64 27.14 26.04 26.05 964200 26.05 down down correct
GRTX.US Galera Therapeutics Inc 20260710 0 0.089 0.1099 0.088 0.088 436 17.6 down down correct
GRVY.US Gravity Co. Ltd 20260710 0 64.68 65 63.37 63.8 17100 63.8 down down correct
GRWG.US GrowGeneration Corp 20260710 0 1.53 1.53 1.5 1.5 207856 1.5 down down correct
GSBC.US Great Southern Bancorp Inc 20260710 0 76.83 77.895 75.76 77.64 73110 77.64 up down incorrect
GSHD.US Goosehead Insurance Inc 20260710 0 53.7 54.61 52.19 53.54 511900 53.54 down down correct
GSIT.US GSI Technology Inc 20260710 0 6.82 6.83 6.43 6.58 561400 6.58 down down correct
GSM.US Ferroglobe PLC 20260710 0 3.27 3.29 3.22 3.27 2144600 3.27
GSRDX.US GSRDX 20260710 0 7.63 7.63 7.63 7.63 0 7.63
GSREX.US GSREX 20260710 0 7.63 7.63 7.63 7.63 0 7.63
GSRHX.US GSRHX 20260710 0 8.12 8.12 8.12 8.12 0 8.12
GSRJX.US GSRJX 20260710 0 7.64 7.64 7.64 7.64 0 7.64
GSRQX.US GSRQX 20260710 0 7.8 7.8 7.8 7.8 0 7.8
GT.US The Goodyear Tire & Rubber Company 20260710 0 6.72 6.88 6.69 6.81 4719200 6.81 up up correct
GTBP.US GT Biopharma Inc 20260710 0 0.45 0.458 0.413 0.425 1043300 0.425 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260710 0 0.55 0.58 0.533 0.553 30500 0.553 up up correct
GTIM.US Good Times Restaurants Inc 20260710 0 1.41 1.46 1.39 1.44 78000 1.44 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260710 0 34.96 35.24 32.22 32.42 4540900 32.42 down up incorrect
GTX.US Garrett Motion Inc 20260710 0 32.25 32.66 32.1 32.3 1083600 32.3 up up correct
GURE.US Gulf Resources Inc 20260710 0 3.41 3.8 3.34 3.54 8062 3.54 up up correct
GWRS.US Global Water Resources Inc 20260710 0 6.85 7.02 6.8 7.01 67000 6.9862 up up correct
GYRO.US Gyrodyne LLC 20260710 0 6.23 6.23 6.23 6.23 1742 6.23
HAFC.US Hanmi Financial Corporation 20260710 0 32.05 32.09 31.73 32.05 179735 32.05
HAIN.US The Hain Celestial Group Inc 20260710 0 0.55 0.59 0.54 0.57 773200 0.57 up up correct
HALL.US Hallmark Financial Services Inc 20260710 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260710 0 78.82 79.19 75.33 76.2 1474300 76.2 down up incorrect
HAS.US Hasbro Inc 20260710 0 77.39 79.47 77.18 78.96 1656500 78.96 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20260710 0 17.9 17.99 17.73 17.87 14157500 17.87 down down correct
HBANM.US Huntington Bancshares Incorporated 20260710 0 20.775 20.795 20.741 20.795 2000 20.795 up up correct
HBANP.US Huntington Bancshares Incorporated 20260710 0 16.1 16.17 16.04 16.12 34200 16.12 up up correct
HBCP.US Home Bancorp Inc 20260710 0 68.065 68.165 67.33 67.88 63745 67.88 down down correct
HBIO.US Harvard Bioscience Inc 20260710 0 6.27 6.36 6.105 6.14 7623 6.14 down down correct
HBNC.US Horizon Bancorp Inc 20260710 0 19.49 19.67 19.44 19.58 484100 19.58 up up correct
HBT.US HBT Financial Inc 20260710 0 32 32.205 31.72 32.06 78200 32.06 up down incorrect
HCAT.US Health Catalyst Inc 20260710 0 2.24 2.31 2.23 2.29 475044 2.29 up up correct
HCKT.US The Hackett Group Inc 20260710 0 10.07 10.15 9.7 10.08 586700 10.08 up up correct
HCM.US HUTCHMED (China) Limited 20260710 0 11.04 11.135 11 11.07 37500 11.07 up up correct
HCSG.US Healthcare Services Group Inc 20260710 0 24.31 24.68 23.55 23.79 559500 23.79 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260710 0 1.94 1.97 1.74 1.76 198100 1.76 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260710 0 4.64 4.78 4.45 4.55 30600 4.55 down down correct
HDSN.US Hudson Technologies Inc 20260710 0 6.4 6.46 6.35 6.45 280000 6.45 up up correct
HELE.US Helen of Troy Limited 20260710 0 27.53 28.3 26.2 26.34 795700 26.34 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260710 0 0.061 0.062 0.06 0.06 16900 0.06 down down correct
HEPS.US D 20260710 0 2.97 2.989 2.96 2.97 44900 2.97
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260710 0 22.02 22.02 22.0001 22.0001 941 22.0001 down down correct
HFFG.US HF Foods Group Inc 20260710 0 1.72 1.81 1.64 1.64 110100 1.64 down down correct
HFWA.US Heritage Financial Corporation 20260710 0 29.23 29.535 29.01 29.42 207689 29.42 up up correct
HGBL.US Heritage Global Inc 20260710 0 1.28 1.28 1.25 1.25 21300 1.25 down down correct
HIFS.US Hingham Institution for Savings 20260710 0 291.33 295.8 289.1 290.74 39900 290.74 down down correct
HIHO.US Highway Holdings Limited 20260710 0 0.8541 0.87 0.8356 0.839 22841 0.839 down down correct
HIMX.US Himax Technologies Inc 20260710 0 15.59 15.65 15.09 15.23 1114200 15.23 down down correct
HITI.US High Tide Inc. Common Shares 20260710 0 2.22 2.22 2.19 2.21 170941 2.21 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260710 0 3.51 3.55 3.3 3.35 13747300 3.35 down down correct
HLIT.US Harmonic Inc 20260710 0 13.95 14.17 13.89 14.05 1033900 14.05 up up correct
HLMN.US Hillman Solutions Corp 20260710 0 7.69 7.82 7.69 7.73 876100 7.73 up down incorrect
HLNE.US Hamilton Lane Incorporated 20260710 0 81.81 83.405 80.335 81.09 725400 81.09 down down correct
HNNA.US Hennessy Advisors Inc 20260710 0 10.05 10.2 10.02 10.15 7600 10.15 up up correct
HNRG.US Hallador Energy Company 20260710 0 16.45 16.56 16.17 16.33 383000 16.33 down down correct
HNST.US The Honest Company Inc 20260710 0 3.96 4.089 3.92 4.01 1475200 4.01 up up correct
HOFT.US Hooker Furniture Corporation 20260710 0 15.29 15.53 13.84 14.99 65900 14.99 down down correct
HON.US Honeywell International Inc 20260710 0 224.05 228.78 222.11 226.42 2601700 226.42 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260710 0 119.16 119.43 108.81 111.97 25930200 111.97 down down correct
HOOK.US HOOKIPA Pharma Inc 20260710 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260710 0 13.37 13.505 13.34 13.44 595266 13.44 up up correct
HOTH.US Hoth Therapeutics Inc 20260710 0 0.8944 0.9221 0.8194 0.8899 5341930 0.8899 down down correct
HOWL.US Werewolf Therapeutics Inc 20260710 0 0.38 0.43 0.366 0.403 983600 0.403 up up correct
HPK.US HighPeak Energy Inc 20260710 0 7.02 7.055 6.91 7.01 287500 7.01 down down correct
HQI.US HireQuest Inc 20260710 0 12.27 12.41 12.23 12.41 5200 12.41 up up correct
HQY.US HealthEquity Inc 20260710 0 95 95.15 93.23 94.4 623600 94.4 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260710 0 38.44 38.5 36.17 36.84 668800 36.84 down down correct
HROW.US Harrow Health Inc 20260710 0 42.65 42.76 41.25 42.48 411400 42.48 down down correct
HRTX.US Heron Therapeutics Inc 20260710 0 0.425 0.4399 0.4007 0.4144 2714660 0.4144 down down correct
HRZN.US Horizon Technology Finance Corporation 20260710 0 4.63 4.72 4.62 4.65 377000 4.5615 up up correct
HSDT.US Helius Medical Technologies Inc 20260710 0 1.87 1.87 1.73 1.75 146400 1.75 down down correct
HSIC.US Henry Schein Inc 20260710 0 84.22 85.51 83.71 84.4 1156500 84.4 up up correct
HST.US Host Hotels & Resorts Inc 20260710 0 23.12 23.33 23.01 23.18 8995000 23.18 up up correct
HSTM.US HealthStream Inc 20260710 0 28.16 28.56 27.63 28.08 155800 28.08 down down correct
HTHT.US Huazhu Group Limited 20260710 0 41.21 41.47 41.04 41.11 1262500 41.11 down down correct
HTLD.US Heartland Express Inc 20260710 0 14.96 15.12 14.61 14.8 394200 14.8 down down correct
HTOO.US Fusion Fuel Green PLC 20260710 0 2.62 2.68 2.592 2.592 3100 2.592 down down correct
HUBG.US Hub Group Inc 20260710 0 46.9 47.12 46.02 46.2 462900 46.2 down down correct
HUDI.US Huadi International Group Co. Ltd 20260710 0 0.8011 0.86 0.8008 0.8588 5770 0.8588 up up correct
HUIZ.US Huize Holding Limited 20260710 0 1.2 1.35 1.2 1.32 51900 1.32 up up correct
HUMA.US Humacyte Inc 20260710 0 0.7 0.74 0.67 0.694 13055100 0.694 down down correct
HUMAW.US Humacyte Inc 20260710 0 0.01 0.01 0.0095 0.01 23667 0.01
HURC.US Hurco Companies Inc 20260710 0 22.86 23.32 22.28 23.32 144900 23.32 up up correct
HURN.US Huron Consulting Group Inc 20260710 0 103.99 106.49 101.86 105.85 192800 105.85 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260710 0 106.11 107.023 99.91 102.22 2550500 102.22 down down correct
HWBK.US Hawthorn Bancshares Inc 20260710 0 37.74 38.97 37.73 38.97 6500 38.97 up up correct
HWC.US Hancock Whitney Corporation 20260710 0 75.14 75.63 74.82 75.41 562200 75.41 up up correct
HWCPZ.US HWCPZ 20260710 0 21.987 21.987 21.81 21.96 1600 21.96 down down correct
HWKN.US Hawkins Inc 20260710 0 132.87 135.3 131.51 133.76 97400 133.76 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260710 0 0.761 0.825 0.761 0.804 29000 0.804 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260710 0 21.8 22.15 21.14 21.38 1160600 21.38 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260710 0 18.39 18.86 18.32 18.79 951900 18.79 up up correct
IBCP.US Independent Bank Corporation 20260710 0 36.08 36.11 35.78 35.88 145100 35.88 down down correct
IBEX.US IBEX Limited 20260710 0 32.87 33.17 32.66 33.09 40700 33.09 up up correct
IBKR.US Interactive Brokers Group Inc 20260710 0 96.4 97.4 93.59 94.09 2399500 94.09 down down correct
IBOC.US International Bancshares Corporation 20260710 0 75.15 75.6 74.95 75.42 216900 75.42 up up correct
IBRX.US ImmunityBio Inc 20260710 0 8.92 8.92 8.05 8.22 12862100 8.22 down down correct
ICCC.US ImmuCell Corporation 20260710 0 11.47 11.59 10.86 10.89 35100 10.89 down down correct
ICCM.US Icecure Medical 20260710 0 3.81 3.88 3.55 3.65 127500 3.65 down down correct
ICFI.US ICF International Inc 20260710 0 76.9 78.15 75.77 76.83 147856 76.83 down up incorrect
ICHR.US Ichor Holdings Ltd 20260710 0 95.14 101 92.85 100.3 883100 100.3 up down incorrect
ICLR.US ICON Public Limited Company 20260710 0 168.77 170 167.71 167.72 308500 167.72 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260710 0 0.91 0.9399 0.9 0.9199 27015 0.9199 up up correct
ICUI.US ICU Medical Inc 20260710 0 156.2 158.28 154.15 154.42 204000 154.42 down down correct
IDCC.US InterDigital Inc 20260710 0 265.01 268.09 263.36 264.88 214700 264.88 down down correct
IDN.US Intellicheck Inc 20260710 0 4.15 4.18 4.04 4.13 201309 4.13 down down correct
IDXX.US IDEXX Laboratories Inc 20260710 0 561.93 573.02 559.72 563.57 612500 563.57 up up correct
IDYA.US IDEAYA Biosciences Inc 20260710 0 37.01 37.42 35.92 36.99 677500 36.99 down down correct
IEP.US Icahn Enterprises L.P 20260710 0 7.48 7.56 7.48 7.49 476500 7.49 up up correct
IESC.US IES Holdings Inc 20260710 0 634.06 640.98 614.97 625.54 184200 625.54 down down correct
IFBD.US Infobird Co. Ltd 20260710 0 1.13 1.21 1.13 1.21 5257 1.21 up up correct
IFMK.US iFresh Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260710 0 2.1 2.11 1.99 2.05 986500 2.05 down down correct
IGIC.US International General Insurance Holdings Ltd 20260710 0 28.01 28.25 27.87 28.19 121600 28.19 up up correct
IHRT.US iHeartMedia Inc 20260710 0 4.13 4.15 4.02 4.12 729098 4.12 down down correct
III.US Information Services Group Inc 20260710 0 4.07 4.1 3.91 3.91 147800 3.91 down down correct
IIIV.US i3 Verticals Inc 20260710 0 21.28 21.68 20.66 21.03 199656 21.03 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260710 0 1.6 1.6199 1.52 1.61 5120288 1.61 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260710 0 0.021 0.07 0.021 0.069 1600 0.069 up up correct
IKT.US Inhibikase Therapeutics Inc 20260710 0 2.03 2.04 1.935 2.04 584700 2.04 up up correct
ILMN.US Illumina Inc 20260710 0 193.34 193.66 187.92 190.2 1076300 190.2 down down correct
ILPT.US Industrial Logistics Properties Trust 20260710 0 8.98 9.01 8.84 9 233700 8.8984 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260710 0 10.35 10.35 10.35 10.35 0 10.35
IMCC.US IM Cannabis Corp 20260710 0 0.156 0.16 0.155 0.155 193800 0.155 down down correct
IMCR.US Immunocore Holdings plc 20260710 0 32.93 32.97 31.78 31.95 410618 31.95 down down correct
IMKTA.US Ingles Markets Incorporated 20260710 0 90.79 92.9598 90.33 90.75 75518 90.75 down down correct
IMMP.US Immutep Limited 20260710 0 0.4176 0.4334 0.414 0.419 192066 0.419 up up correct
IMMR.US Immersion Corporation 20260710 0 6.53 6.83 6.49 6.75 369600 6.6738 up up correct
IMNM.US Immunome Inc 20260710 0 24.17 24.23 22.275 23.35 1104900 23.35 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260710 0 76.49 78.35 75.11 75.79 268800 75.79 down down correct
IMRA.US IMARA Inc 20260710 0 16.77 16.77 16.08 16.242 1200 16.242 down down correct
IMRN.US Immuron Limited 20260710 0 1.28 1.31 1.19 1.23 67400 1.23 down down correct
IMRX.US Immuneering Corporation 20260710 0 5.33 5.33 5.005 5.11 827700 5.11 down down correct
IMTE.US Integrated Media Technology Limited 20260710 0 0.49 0.528 0.463 0.516 19300 0.516 up up correct
IMTX.US Immatics N.V 20260710 0 9.92 9.92 9.4 9.68 264100 9.68 down down correct
IMUX.US Immunic Inc 20260710 0 14.82 15 14.13 14.77 131800 14.77 down down correct
IMVT.US Immunovant Inc 20260710 0 41.1 41.1 39.4 39.71 1095100 39.71 down down correct
IMXI.US International Money Express Inc 20260710 0 14.42 14.57 14.37 14.5 157300 14.5 up down incorrect
INAB.US IN8bio Inc. Common Stock 20260710 0 1.44 1.44 1.31 1.33 113200 1.33 down down correct
INBK.US First Internet Bancorp 20260710 0 26.3 26.92 25.56 26.41 11500 26.41 up up correct
INBKZ.US INBKZ 20260710 0 25.3 25.3 25.3 25.3 200 25.3
INBX.US Inhibrx Inc 20260710 0 101.67 102.2 91.76 93.01 369200 93.01 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260710 0 0.98 0.98 0.95 0.97 3600 0.97 down down correct
INCY.US Incyte Corporation 20260710 0 118.53 118.93 115.21 116.71 1643700 116.71 down down correct
INDB.US Independent Bank Corp 20260710 0 83.22 84.29 83.15 83.71 272600 83.71 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260710 0 4.664 4.711 4.385 4.44 3391800 4.44 down down correct
INDP.US Indaptus Therapeutics Inc 20260710 0 2.6 2.68 2.5 2.63 59700 2.63 up down incorrect
INGN.US Inogen Inc 20260710 0 6.5 6.57 6.4 6.54 155500 6.54 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260710 0 11.53 11.56 11.035 11.05 18400 11.05 down down correct
INM.US InMed Pharmaceuticals Inc 20260710 0 1.65 1.67 1.61 1.64 19000 1.64 down up incorrect
INMB.US INmune Bio Inc 20260710 0 1.79 1.97 1.74 1.94 1594799 1.94 up down incorrect
INMD.US InMode Ltd 20260710 0 15 15.36 14.9 15.28 823400 15.28 up down incorrect
INN.US PF 20260710 0 16.6572 16.68 16.59 16.6 2648 16.6 down down correct
INNV.US InnovAge Holding Corp 20260710 0 11.82 11.83 11.23 11.52 202300 11.52 down down correct
INO.US Inovio Pharmaceuticals Inc 20260710 0 1.19 1.2 1.13 1.18 1588600 1.18 down down correct
INOD.US Innodata Inc 20260710 0 70.3 71.68 66.64 67.8 624400 67.8 down down correct
INOV.US Inovalon Holdings Inc 20260710 0 36.895 36.895 36.895 36.895 100 36.895
INSE.US Inspired Entertainment Inc 20260710 0 7.09 7.32 6.67 7.23 103000 7.23 up up correct
INSG.US Inseego Corp 20260710 0 8.5 8.9 8.28 8.76 231100 8.76 up up correct
INSM.US Insmed Incorporated 20260710 0 118.09 118.94 112.8 115.61 2931500 115.61 down down correct
INTA.US Intapp Inc. Common Stock 20260710 0 28.3 28.57 27.315 28.07 546600 28.07 down down correct
INTC.US Intel Corporation 20260710 0 109.58 110.85 107.45 109.84 70846600 109.84 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260710 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260710 0 42.82 44.83 39.63 39.65 103000 39.65 down up incorrect
INTU.US Intuit Inc 20260710 0 278.17 280.35 272.35 274.96 2574500 274.96 down down correct
INTZ.US Intrusion Inc 20260710 0 0.87 0.9399 0.8501 0.936 586282 0.936 up up correct
INVA.US Innoviva Inc 20260710 0 22.25 22.3 21.95 22.24 2676200 22.24 down down correct
INVE.US Identiv Inc 20260710 0 2.76 2.94 2.75 2.93 249900 2.93 up down incorrect
INVZ.US Innoviz Technologies Ltd 20260710 0 0.67 0.67 0.63 0.635 1709100 0.635 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260710 0 64.27 64.44 58.2 58.25 11444106 58.25 down down correct
IOSP.US Innospec Inc 20260710 0 80.86 82.42 80.86 81.62 117600 81.62 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260710 0 4.41 4.45 4.15 4.23 9924800 4.23 down down correct
IPAR.US Inter Parfums Inc 20260710 0 118.7 121.66 118.45 119.28 171300 119.28 up up correct
IPDN.US Professional Diversity Network Inc 20260710 0 0.5602 0.57 0.5601 0.5625 4071 0.5625 up up correct
IPGP.US IPG Photonics Corporation 20260710 0 106.88 109.3 106.51 107.73 303400 107.73 up up correct
IPHA.US Innate Pharma S.A 20260710 0 1.79 1.81 1.76 1.793 11800 1.793 up up correct
IPSC.US Century Therapeutics Inc. 20260710 0 2.31 2.31 2.185 2.25 1207800 2.25 down down correct
IPW.US iPower Inc. 20260710 0 1.64 1.65 1.44 1.53 182400 1.53 down down correct
IPWR.US Ideal Power Inc 20260710 0 4.59 4.68 4.43 4.57 145900 4.57 down down correct
IQ.US iQIYI Inc 20260710 0 1.14 1.175 1.115 1.13 6300700 1.13 down down correct
IRDM.US Iridium Communications Inc 20260710 0 50.22 50.39 49.35 50.06 2048700 50.06 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260710 0 42.61 42.61 39.965 41.14 30169800 41.14 down down correct
IRIX.US IRIDEX Corporation 20260710 0 1.12 1.125 1.1 1.1 75644 1.1 down down correct
IRMD.US IRadimed Corporation 20260710 0 98.23 98.64 97.105 97.2 88908 97.2 down down correct
IRTC.US iRhythm Technologies Inc 20260710 0 118.08 118.08 114.47 116.13 478600 116.13 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260710 0 4.62 4.65 4.37 4.47 2775825 4.47 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260710 0 2.59 2.59 2.4 2.5 39200 2.5 down down correct
ISRG.US Intuitive Surgical Inc 20260710 0 412.9 415.91 403.25 406.78 1859900 406.78 down down correct
ISSC.US Innovative Solutions and Support Inc 20260710 0 18.42 18.99 18.35 18.85 194800 18.85 up up correct
ISTR.US Investar Holding Corporation 20260710 0 29.11 29.55 29 29.55 325500 29.55 up up correct
ITIC.US Investors Title Company 20260710 0 273.3 277.85 271.41 276 33100 276 up up correct
ITRI.US Itron Inc 20260710 0 85.24 85.95 84.47 85.1 291800 85.1 down down correct
ITRN.US Ituran Location and Control Ltd 20260710 0 56.19 57.08 55.61 56 154200 56 down down correct
IVA.US Inventiva S.A 20260710 0 4.5 4.51 4.245 4.3 582500 4.3 down down correct
IZEA.US IZEA Worldwide Inc 20260710 0 3.62 3.71 3.55 3.58 47300 3.58 down down correct
JACK.US Jack in the Box Inc 20260710 0 15.27 15.65 14.48 14.89 939300 14.89 down down correct
JAGX.US Jaguar Health Inc 20260710 0 2.35 2.35 2.21 2.31 42600 2.31 down down correct
JAKK.US JAKKS Pacific Inc 20260710 0 22.16 22.87 22.04 22.73 44300 22.73 up up correct
JAN.US JanOne Inc 20260710 0 29.2 29.4 28.57 28.7 708900 28.6539 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260710 0 16.77 16.83 15.97 16.4 888400 16.4 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260710 0 245.65 247.26 238.42 243.82 630600 243.82 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260710 0 287.7 288.03 277.1 279.96 870700 279.96 down down correct
JBLU.US JetBlue Airways Corporation 20260710 0 5.94 5.94 5.64 5.76 18251900 5.76 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260710 0 86.61 88.9 85.96 87.17 138900 87.17 up down incorrect
JD.US JD.com Inc 20260710 0 28.36 28.555 28.15 28.2 6295100 28.2 down down correct
JFIN.US Jiayin Group Inc 20260710 0 2.9 3.02 2.77 2.95 102300 2.95 up up correct
JFU.US 9F Inc 20260710 0 2.4 2.4 2.36 2.36 2400 2.36 down down correct
JG.US Aurora Mobile Limited 20260710 0 4.02 4.71 4.02 4.41 33513 4.41 up down incorrect
JJSF.US J & J Snack Foods Corp 20260710 0 75.62 77.27 75.07 76.49 136700 76.49 up up correct
JKHY.US Jack Henry & Associates Inc 20260710 0 151.1 151.75 147.73 150.32 1758200 150.32 down down correct
JOUT.US Johnson Outdoors Inc 20260710 0 43.96 45.09 43.73 44.25 37600 43.9323 up up correct
JPM.US PM 20260710 0 17.1 17.1487 17.04 17.11 124110 17.11 up up correct
JRSH.US Jerash Holdings (US) Inc 20260710 0 4.47 4.63 4.47 4.56 64100 4.56 up up correct
JRVR.US James River Group Holdings Ltd 20260710 0 4.52 4.57 4.46 4.56 182700 4.56 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260710 0 17.74 17.8 17.67 17.74 6300 17.74
JSPR.US Jasper Therapeutics Inc 20260710 0 0.59 0.68 0.541 0.58 1462900 0.58 down down correct
JSPRW.US Jasper Therapeutics Inc 20260710 0 0.0101 0.0121 0.009 0.0121 34304 0.0121 up up correct
JVA.US Coffee Holding Co. Inc 20260710 0 3.55 3.56 3.49 3.53 22800 3.53 down down correct
JWEL.US Jowell Global Ltd 20260710 0 2.005 2.005 2.005 2.005 600 2.005
JYNT.US The Joint Corp 20260710 0 9.21 9.35 8.89 8.99 83500 8.99 down down correct
JZXN.US Jiuzi Holdings Inc 20260710 0 1.62 3.235 1.57 2.17 146268100 2.17 up up correct
KALA.US Kala Pharmaceuticals Inc 20260710 0 1.37 1.37 1.16 1.175 318833 1.175 down down correct
KALU.US Kaiser Aluminum Corporation 20260710 0 161.41 163.79 157.64 159.89 256917 159.2083 down down correct
KARO.US Karooooo Ltd 20260710 0 58.1 58.995 57.0925 57.73 89858 56.401 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260710 0 0.0274 0.0274 0.0205 0.0205 4020 0.0205 down down correct
KBNT.US Kubient Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260710 0 10.94 11.16 10.89 10.91 1496100 10.91 down down correct
KDP.US Keurig Dr Pepper Inc 20260710 0 30.61 31.7 30.59 31.67 7968600 31.67 up up correct
KE.US Kimball Electronics Inc 20260710 0 24.94 25.7589 24.9 25.36 138365 25.36 up up correct
KELYA.US Kelly Services Inc 20260710 0 13.6 13.63 13.43 13.55 204700 13.55 down down correct
KELYB.US Kelly Services Inc 20260710 0 23.95 23.95 23.95 23.95 600 23.95
KEQU.US Kewaunee Scientific Corporation 20260710 0 36.97 36.97 36.46 36.59 3700 36.59 down down correct
KFFB.US Kentucky First Federal Bancorp 20260710 0 4.955 5 4.955 5 2880 5 up up correct
KFRC.US Kforce Inc 20260710 0 54.04 54.73 53.27 54.63 234800 54.63 up up correct
KHC.US The Kraft Heinz Company 20260710 0 24.71 25.045 24.505 24.85 6688800 24.85 up up correct
KIDS.US OrthoPediatrics Corp 20260710 0 20.29 20.45 19.925 20.33 57300 20.33 up up correct
KINS.US Kingstone Companies Inc 20260710 0 20.41 20.41 19.8 20.21 76183 20.21 down up incorrect
KLAC.US KLA Corporation 20260710 0 224.83 232.1 222.13 231.52 7447781 231.52 up up correct
KLDO.US Kaleido Biosciences Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260710 0 109.07 114.88 107.39 113.41 609600 113.41 up up correct
KLTR.US Kaltura Inc. Common Stock 20260710 0 1.27 1.29 1.255 1.28 166800 1.28 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260710 0 2.47 2.53 2.41 2.46 184300 2.46 down down correct
KMDA.US Kamada Ltd 20260710 0 7.16 7.16 7.08 7.12 10200 7.12 down down correct
KNDI.US Kandi Technologies Group Inc 20260710 0 0.67 0.72 0.67 0.69 61700 0.69 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260710 0 65.16 65.71 62.602 63.44 443100 63.44 down down correct
KNSL.US Kinsale Capital Group Inc 20260710 0 340.7 344.958 337.36 340.57 173000 340.57 down down correct
KOD.US Kodiak Sciences Inc 20260710 0 39.62 42.18 37.05 41.31 996500 41.31 up up correct
KOPN.US Kopin Corporation 20260710 0 4.03 4.05 3.88 3.9 2213900 3.9 down down correct
KOSS.US Koss Corporation 20260710 0 3.88 3.95 3.82 3.95 18200 3.95 up up correct
KPLT.US Katapult Holdings Inc 20260710 0 7.07 7.235 7.06 7.2 3300 7.2 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260710 0 2.53 2.56 2.5 2.51 4000 2.51 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260710 0 10.3 10.59 9.88 10.34 320200 10.34 up up correct
KRBP.US Kiromic BioPharma Inc 20260710 0 21.9575 21.9575 21.9575 21.9575 0 21.9575
KRKR.US 36Kr Holdings Inc 20260710 0 2.65 2.81 2.65 2.78 13600 2.78 up up correct
KRMD.US Repro Med Systems Inc 20260710 0 4.43 4.455 4.235 4.28 104700 4.28 down down correct
KRNT.US Kornit Digital Ltd 20260710 0 15.85 16.17 15.74 15.82 115200 15.82 down down correct
KRNY.US Kearny Financial Corp 20260710 0 9.37 9.42 9.28 9.33 478000 9.33 down down correct
KROS.US Keros Therapeutics Inc 20260710 0 12.03 12.185 11.13 11.8 259100 11.8 down down correct
KRT.US Karat Packaging Inc 20260710 0 33.95 34.9899 32.8801 34.18 53277 34.18 up down incorrect
KRUS.US Kura Sushi USA Inc 20260710 0 52.34 52.86 50.475 51.65 335600 51.65 down up incorrect
KRYS.US Krystal Biotech Inc 20260710 0 375 375 355.55 365.81 363500 365.81 down down correct
KTCC.US Key Tronic Corporation 20260710 0 4.03 4.25 3.98 4.09 3600 4.09 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260710 0 49 49.3 47.56 48.19 2377000 48.19 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20260710 0 0.505 0.505 0.483 0.492 186000 0.492 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260710 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260710 0 12.07 12.1 11.1827 11.45 1338778 11.45 down down correct
KVHI.US KVH Industries Inc 20260710 0 9.04 9.27 8.89 9.21 234200 9.21 up up correct
KXIN.US Kaixin Auto Holdings 20260710 0 4.115 5.198 4.115 5.198 37600 5.198 up up correct
KYMR.US Kymera Therapeutics Inc 20260710 0 119.52 120.6 114 119.35 665600 119.35 down down correct
KZIA.US Kazia Therapeutics Limited 20260710 0 12.91 13.65 11.9 13.56 240600 13.56 up up correct
KZR.US Kezar Life Sciences Inc 20260710 0 0.145 0.145 0.135 0.135 21071 0.135 down down correct
LAKE.US Lakeland Industries Inc 20260710 0 11.05 11.24 10.92 11.03 83200 11.03 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260710 0 159.73 160.18 154.4 155.18 714200 155.18 down down correct
LAND.US Gladstone Land Corporation 20260710 0 8.56 8.645 8.515 8.56 434992 8.5131
LANDO.US Gladstone Land Corporation 20260710 0 20.69 20.6913 20.5605 20.5605 9598 20.4401 down down correct
LARAX.US LARAX 20260710 0 8.19 8.19 8.19 8.19 0 8.19
LARK.US Landmark Bancorp Inc 20260710 0 29.91 30.53 29.91 30.43 10800 30.43 up up correct
LASR.US nLIGHT Inc 20260710 0 73.59 76.01 69.66 72.05 1591900 72.05 down down correct
LAUR.US Laureate Education Inc 20260710 0 40.5 40.65 40.11 40.46 618800 40.46 down down correct
LAZR.US Luminar Technologies Inc 20260710 0 43.75 43.75 41.7701 42.6347 46665 42.6347 down down correct
LBRDA.US Liberty Broadband Corporation 20260710 0 31.43 32.095 30.27 30.67 182703 30.67 down down correct
LBRDK.US Liberty Broadband Corporation 20260710 0 32.32 32.32 30.37 30.71 2404500 30.71 down down correct
LBRDP.US Liberty Broadband Corporation 20260710 0 21.83 22.1 21.83 21.83 2500 21.83
LBTYA.US Liberty Global plc 20260710 0 10.7 10.74 10.46 10.61 1318025 10.61 down down correct
LBTYB.US Liberty Global plc 20260710 0 11.4 11.65 11.4 11.65 2700 11.65 up up correct
LBTYK.US Liberty Global plc 20260710 0 10.38 10.429 10.07 10.27 937520 10.27 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260710 0 33.38 33.53 33.32 33.53 19900 33.53 up up correct
LCID.US Lucid Group Inc. Common Stock 20260710 0 5.97 6.02 5.545 5.55 8319200 5.55 down down correct
LCNB.US LCNB Corp 20260710 0 17.68 17.77 17.47 17.63 16800 17.63 down down correct
LCRDX.US LCRDX 20260710 0 8.19 8.19 8.19 8.19 0 8.19
LCRUX.US LCRUX 20260710 0 8.19 8.19 8.19 8.19 0 8.19
LCUT.US Lifetime Brands Inc 20260710 0 8.03 8.39 7.87 8.28 119500 8.28 up up correct
LE.US Lands' End Inc 20260710 0 10.71 11.325 10.6 11.26 349600 11.26 up up correct
LECO.US Lincoln Electric Holdings Inc 20260710 0 246.9 252.97 246.9 250.97 212600 250.97 up up correct
LEDS.US SemiLEDs Corporation 20260710 0 1.595 1.64 1.595 1.63 5193 1.63 up up correct
LEE.US Lee Enterprises Incorporated 20260710 0 8.33 8.385 7.72 8.11 47799 8.11 down down correct
LEGH.US Legacy Housing Corporation 20260710 0 26.4 27.41 26.34 26.35 153100 26.35 down down correct
LEGN.US Legend Biotech Corporation 20260710 0 27.45 27.53 26.52 27.08 1343000 27.08 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260710 0 91.94 91.94 91.94 91.94 0 91.94
LESL.US Leslie's Inc 20260710 0 6.61 6.7 6.1 6.24 260055 6.24 down down correct
LEXX.US Lexaria Bioscience Corp 20260710 0 0.622 0.65 0.58 0.647 55300 0.647 up up correct
LFMD.US LifeMD Inc 20260710 0 4.73 4.83 4.59 4.64 510000 4.64 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260710 0 23.16 23.208 23.16 23.208 400 23.208 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260710 0 10.75 10.875 10.585 10.705 2908900 10.705 down up incorrect
LFUS.US Littelfuse Inc 20260710 0 406.44 417.23 405.32 415.16 280200 415.16 up up correct
LFVN.US LifeVantage Corporation 20260710 0 6.25 6.37 6.16 6.24 117500 6.24 down down correct
LGHL.US Lion Group Holding Ltd 20260710 0 0.295 0.296 0.237 0.268 399122 2.412 down down correct
LGIH.US LGI Homes Inc 20260710 0 58.25 60.83 58.23 59.39 177700 59.39 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20260710 0 322.23 322.81 310.67 316.24 148600 316.24 down up incorrect
LGO.US Largo Resources Ltd 20260710 0 0.71 0.74 0.7 0.73 895100 0.73 up up correct
LGVN.US Longeveron Inc 20260710 0 0.665 0.68 0.66 0.675 111400 0.675 up up correct
LI.US Li Auto Inc 20260710 0 12.085 12.26 12.05 12.1 2373200 12.1 up up correct
LIDR.US Aeye Inc 20260710 0 1.36 1.3721 1.32 1.34 271050 1.34 down down correct
LIDRW.US AEye Inc 20260710 0 0.016 0.016 0.015 0.015 33000 0.015 down down correct
LIFE.US aTyr Pharma Inc 20260710 0 18.97 20.35 18.77 20.09 481900 20.09 up up correct
LILA.US Liberty Latin America Ltd 20260710 0 7.31 7.35 6.97 7.29 629734 7.29 down down correct
LILAK.US Liberty Latin America Ltd 20260710 0 7.19 7.28 6.91 7.23 1536131 7.23 up up correct
LINC.US Lincoln Educational Services Corporation 20260710 0 54.48 54.94 52.57 54.24 276200 54.24 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260710 0 26.5 26.8 26.17 26.52 869300 26.52 up up correct
LINK.US Interlink Electronics Inc 20260710 0 4.17 4.285 4.15 4.195 7900 4.195 up up correct
LIQT.US LiqTech International Inc 20260710 0 0.73 0.76 0.71 0.74 84500 0.74 up up correct
LITE.US Lumentum Holdings Inc 20260710 0 769.545 806.563 761.62 802.01 3675800 802.01 up up correct
LIVE.US Live Ventures Incorporated 20260710 0 11.29 11.63 10.73 10.76 17500 10.76 down down correct
LIVN.US LivaNova PLC 20260710 0 82.52 82.83 81.5 82.56 452300 82.56 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260710 0 6.18 6.69 6.01 6.26 235500 6.26 up up correct
LKFN.US Lakeland Financial Corporation 20260710 0 60.16 60.69 59.92 60.4 140700 59.8861 up up correct
LKQ.US LKQ Corporation 20260710 0 25.67 25.88 25.37 25.38 1781500 25.38 down down correct
LMAT.US LeMaitre Vascular Inc 20260710 0 102.42 103.36 100.99 102.74 311500 102.74 up up correct
LMB.US Limbach Holdings Inc 20260710 0 77.17 77.4 75.48 75.57 158321 75.57 down down correct
LMFA.US LM Funding America Inc 20260710 0 0.124 0.135 0.122 0.132 43868 3.3 up down incorrect
LMNR.US Limoneira Company 20260710 0 13.22 13.38 13.1 13.27 89700 13.27 up up correct
LNSR.US LENSAR Inc 20260710 0 6 6.09 5.95 6.01 14152 6.01 up up correct
LNT.US Alliant Energy Corporation 20260710 0 75.73 76.62 75.7 76.4 1680600 76.4 up up correct
LNTH.US Lantheus Holdings Inc 20260710 0 105.99 106.98 104.59 105.64 942400 105.64 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260710 0 4.25 4.3162 4.23 4.24 22921 4.24 down down correct
LOB.US Live Oak Bancshares Inc 20260710 0 41.2 41.73 41.13 41.65 200200 41.65 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260710 0 16.53 16.85 16.53 16.65 136100 16.65 up up correct
LOGC.US LogicBio Therapeutics Inc 20260710 0 8.95 9.07 8.95 9.05 9100 9.05 up up correct
LOGI.US Logitech International S.A 20260710 0 103.45 103.87 101.38 101.95 826600 101.95 down down correct
LOOP.US Loop Industries Inc 20260710 0 0.831 0.889 0.8 0.82 18600 0.82 down down correct
LOPE.US Grand Canyon Education Inc 20260710 0 152.28 152.6 150.15 151 185700 151 down down correct
LOVE.US The Lovesac Company 20260710 0 16.97 17.39 16.75 16.77 101500 16.77 down down correct
LPCN.US Lipocine Inc 20260710 0 2.45 2.45 2.38 2.41 25300 2.41 down down correct
LPLA.US LPL Financial Holdings Inc 20260710 0 315 318.22 310.67 317.03 668000 317.03 up up correct
LPRO.US Open Lending Corporation 20260710 0 3.13 3.14 3.12 3.12 2716100 3.12 down down correct
LPSN.US LivePerson Inc 20260710 0 1.82 1.86 1.79 1.84 29100 1.84 up down incorrect
LPTH.US LightPath Technologies Inc 20260710 0 12.5 12.56 11.41 11.74 2781400 11.74 down down correct
LQDA.US Liquidia Corporation 20260710 0 80.59 80.83 76.15 77.93 1166300 77.93 down up incorrect
LQDT.US Liquidity Services Inc 20260710 0 38.58 39 38.17 39 128300 39 up up correct
LRCX.US Lam Research Corporation 20260710 0 341.36 354.73 338.13 350.33 6890900 350.33 up up correct
LRMR.US Larimar Therapeutics Inc 20260710 0 4.12 4.32 3.85 4.28 3445400 4.28 up up correct
LSBK.US Lake Shore Bancorp Inc 20260710 0 17 17.05 17 17.05 4000 17.05 up up correct
LSCC.US Lattice Semiconductor Corporation 20260710 0 136.31 139.48 135 137.44 1076900 137.44 up down incorrect
LSTR.US Landstar System Inc 20260710 0 208.48 212.01 206.54 209.32 308200 209.32 up up correct
LTAFX.US Altst Strgs Fd A 20260710 0 12.5 12.5 12.5 12.5 0 12.5
LTBR.US Lightbridge Corporation 20260710 0 8.63 8.75 8.31 8.42 351400 8.42 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260710 0 11.5 11.5 11.5 11.5 0 11.5
LTCH.US Latch Inc 20260710 0 0.17 0.18 0.15 0.16 14000 0.16 down down correct
LTIFX.US LTIFX 20260710 0 12.7 12.7 12.7 12.7 0 12.7
LTRN.US Lantern Pharma Inc 20260710 0 3.4 3.71 3.33 3.6 175400 3.6 up down incorrect
LTRX.US Lantronix Inc 20260710 0 5.65 5.72 5.525 5.6 645547 5.6 down down correct
LTRYW.US Lottery Com 20260710 0 0.0103 0.0103 0.0071 0.01 119881 0.01 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260710 0 0.99 1.01 0.9722 1 827612 1 up up correct
LULU.US Lululemon Athletica Inc 20260710 0 118.26 121.41 117.16 119.26 3114600 119.26 up up correct
LUNA.US Luna Innovations Incorporated 20260710 0 1.2 1.25 1.2 1.25 9700 1.25 up up correct
LUNG.US Pulmonx Corporation 20260710 0 1.46 1.55 1.43 1.54 206600 1.54 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260710 0 8.5 9.68 8.04 8.64 10000 8.64 up up correct
LVO.US LiveOne Inc 20260710 0 5.165 5.31 5.14 5.23 7600 5.23 up up correct
LWAY.US Lifeway Foods Inc 20260710 0 30.79 31.78 30 31.7 182000 31.7 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260710 0 7.03 7.08 6.58 6.83 2582800 6.83 down up incorrect
LX.US LexinFintech Holdings Ltd 20260710 0 1.73 1.73 1.54 1.595 9054900 1.595 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260710 0 1.35 1.72 1.34 1.41 311400 1.41 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260710 0 2.25 2.25 2.14 2.22 2299200 2.22 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260710 0 15.17 15.45 13.807 15.01 116600 15.01 down down correct
LYFT.US Lyft Inc 20260710 0 15.88 16.18 15.52 15.61 8841100 15.61 down down correct
LYRA.US Lyra Therapeutics Inc 20260710 0 0.5394 0.5394 0.5394 0.5394 280 0.5394
LYTS.US LSI Industries Inc 20260710 0 24.4 24.57 24.15 24.16 208742 24.16 down down correct
LZ.US LegalZoom.com Inc 20260710 0 7.32 7.39 7.13 7.25 4051200 7.25 down down correct
MANH.US Manhattan Associates Inc 20260710 0 160 161.26 152.19 154.9 483900 154.9 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260710 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260710 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260710 0 372.82 378.32 372.78 376.11 1028400 376.11 up up correct
MARA.US Marathon Digital Holdings Inc 20260710 0 13.64 13.68 12.33 12.6 45811800 12.6 down down correct
MARK.US Remark Holdings Inc 20260710 0 0.0011 0.0011 0.0011 0.0011 5491 0.0011
MARPS.US Marine Petroleum Trust 20260710 0 4.66 4.79 4.66 4.78 9500 4.78 up up correct
MASS.US 908 Devices Inc 20260710 0 8.09 8.21 7.96 8.1 169400 8.1 up up correct
MAT.US Mattel Inc 20260710 0 13.25 13.39 13.17 13.33 2990900 13.33 up down incorrect
MATW.US Matthews International Corporation 20260710 0 26.92 27.37 26.61 26.66 151000 26.66 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260710 0 0.2258 0.23 0.1609 0.21 37600 0.21 down down correct
MAYS.US J.W. Mays Inc 20260710 0 38 38 38 38 72 38
MBIN.US Merchants Bancorp 20260710 0 47.61 48.26 47.422 48.02 84500 48.02 up up correct
MBINN.US Merchants Bancorp 20260710 0 20.08 20.08 19.93 19.94 3700 19.94 down down correct
MBIO.US Mustang Bio Inc 20260710 0 0.737 0.737 0.682 0.704 61800 0.704 down down correct
MBOT.US Microbot Medical Inc 20260710 0 1.88 1.9 1.83 1.89 364321 1.89 up up correct
MBRX.US Moleculin Biotech Inc 20260710 0 2.43 2.43 2.25 2.28 139200 2.28 down down correct
MBUU.US Malibu Boats Inc 20260710 0 26.33 26.995 26.115 26.74 229300 26.74 up up correct
MBWM.US Mercantile Bank Corporation 20260710 0 56.48 57.14 56.06 57.02 93900 57.02 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260710 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260710 0 35.45 36.09 34.46 35.6 84900 35.6 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260710 0 23.99 24.49 23.96 24.15 83400 24.15 up up correct
MCHP.US Microchip Technology Incorporated 20260710 0 87.82 89.45 86.52 88.59 6677400 88.59 up up correct
MCHX.US Marchex Inc 20260710 0 1.72 1.74 1.72 1.73 6700 1.73 up up correct
MCRB.US Seres Therapeutics Inc 20260710 0 6.73 6.848 6.025 6.11 154400 6.11 down down correct
MCRI.US Monarch Casino & Resort Inc 20260710 0 124.87 126.92 123.65 123.86 101800 123.86 down up incorrect
MDB.US MongoDB Inc 20260710 0 371.55 373.33 339.395 342.08 1402500 342.08 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260710 0 564.94 564.94 529.5 536.7 294000 536.7 down down correct
MDIA.US MediaCo Holding Inc 20260710 0 1.01 1.029 0.946 1.02 41500 1.02 up up correct
MDLZ.US Mondelez International Inc 20260710 0 58.1 58.91 57.82 58.83 6428300 58.83 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20260710 0 11.25 11.25 11.21 11.21 374 11.1447 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260710 0 5.09 5.09 4.75 5.05 12983 5.05 down down correct
MDWD.US MediWound Ltd 20260710 0 14.7 14.77 14.16 14.29 85500 14.29 down down correct
MDXG.US MiMedx Group Inc 20260710 0 4.16 4.17 4.05 4.11 670200 4.11 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260710 0 0.49 0.5 0.46 0.476 473100 0.476 down down correct
MEDP.US Medpace Holdings Inc 20260710 0 536.31 540.37 530.065 538.23 177500 538.23 up up correct
MELI.US MercadoLibre Inc 20260710 0 1823.74 1884.06 1810.0001 1852.22 406437 1852.22 up up correct
MEOH.US Methanex Corporation 20260710 0 48.19 48.77 47.78 48.66 575800 48.66 up up correct
MERC.US Mercer International Inc 20260710 0 0.63 0.65 0.59 0.64 672500 0.64 up up correct
MESO.US Mesoblast Limited 20260710 0 15.48 15.73 15.24 15.44 292500 15.44 down down correct
METC.US Ramaco Resources Inc 20260710 0 12.5 12.7 12.13 12.33 944400 12.33 down down correct
MFIN.US Medallion Financial Corp 20260710 0 10.04 10.09 9.8501 10 31474 10 down down correct
MGEE.US MGE Energy Inc 20260710 0 81.93 82.34 81.32 81.77 106900 81.77 down down correct
MGNI.US Magnite Inc 20260710 0 21.39 21.41 20.29 20.34 2578400 20.34 down down correct
MGNX.US MacroGenics Inc 20260710 0 4.55 4.57 4.155 4.33 744697 4.33 down down correct
MGPI.US MGP Ingredients Inc 20260710 0 16.55 17.13 16.55 17.06 106900 17.06 up up correct
MGRC.US McGrath RentCorp 20260710 0 114.96 117.01 114.96 116.76 72400 116.2824 up up correct
MGTX.US MeiraGTx Holdings plc 20260710 0 13.86 14.03 13.14 13.39 735700 13.39 down down correct
MGYR.US Magyar Bancorp Inc 20260710 0 17.35 17.35 17.35 17.35 650 17.35
MIDD.US The Middleby Corporation 20260710 0 133.55 138.28 132.7 135.67 730600 135.67 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260710 0 7.88 8.23 7.25 7.42 47661 7.42 down down correct
MIND.US MIND Technology Inc 20260710 0 5.19 5.52 5.15 5.45 95500 5.45 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260710 0 126.78 127.51 118.54 122.13 539100 122.13 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260710 0 1.3 1.32 1.26 1.28 457200 1.28 down down correct
MITK.US Mitek Systems Inc 20260710 0 19.59 19.75 19.06 19.33 431800 19.33 down down correct
MKSI.US MKS Instruments Inc 20260710 0 357.94 371.44 355 368.58 862600 368.58 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260710 0 20.27 20.5 19.5 20.16 22100 20.16 down down correct
MKTX.US MarketAxess Holdings Inc 20260710 0 115.12 116.32 113.33 113.86 517200 113.86 down down correct
MLAB.US Mesa Laboratories Inc 20260710 0 95.81 96.35 93.91 95.61 166200 95.61 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260710 0 5.38 5.55 5.37 5.49 3566500 5.49 up up correct
MLKN.US MillerKnoll Inc 20260710 0 19.98 20.45 19.98 20.16 408200 20.16 up up correct
MMLP.US Martin Midstream Partners L.P 20260710 0 2.28 2.28 2.19 2.23 13800 2.23 down down correct
MMSI.US Merit Medical Systems Inc 20260710 0 71.88 73.49 70.52 73.44 769000 73.44 up down incorrect
MMYT.US MakeMyTrip Limited 20260710 0 58.9 59.87 57.55 58.62 783800 58.62 down down correct
MNDO.US MIND C.T.I. Ltd 20260710 0 1.02 1.12 1.02 1.06 102204 1.06 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260710 0 85.88 86.39 82.045 82.47 641300 82.47 down up incorrect
MNKD.US MannKind Corporation 20260710 0 4.12 4.22 3.98 4.09 4250100 4.09 down down correct
MNOV.US MediciNova Inc 20260710 0 1.41 1.41 1.38 1.39 17600 1.39 down down correct
MNPR.US Monopar Therapeutics Inc 20260710 0 103.28 107.41 97.97 106.6 149300 106.6 up up correct
MNRO.US Monro Inc 20260710 0 16.83 17.15 16.56 16.81 582700 16.81 down down correct
MNSB.US MainStreet Bancshares Inc 20260710 0 24.01 24.22 23.98 24.16 10518 24.16 up up correct
MNSBP.US MainStreet Bancshares Inc 20260710 0 25.73 25.73 25.385 25.385 1000 25.385 down up incorrect
MNST.US Monster Beverage Corporation 20260710 0 96.04 97.49 95.86 97.39 3569000 97.39 up down incorrect
MNTK.US Montauk Renewables Inc 20260710 0 1.55 1.63 1.53 1.61 90300 1.61 up down incorrect
MNTS.US Momentus Inc 20260710 0 6.07 6.08 5.8 6.055 871800 6.055 down down correct
MNTSW.US Momentus Inc 20260710 0 0.0145 0.0149 0.0137 0.0142 46679 0.0142 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260710 0 4.024 4.024 4.024 4.024 449 4.024
MOMO.US Momo Inc 20260710 0 6.1 6.2 6.055 6.06 498100 6.06 down up incorrect
MORN.US Morningstar Inc 20260710 0 167.82 169.97 163.54 165.18 296000 165.18 down down correct
MOTS.US Motus GI Holdings Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260710 0 18.47 18.5 16.545 16.79 42900 16.79 down down correct
MPAA.US Motorcar Parts of America Inc 20260710 0 14.08 14.18 13.785 14.05 81750 14.05 down up incorrect
MPB.US Mid Penn Bancorp Inc 20260710 0 34.28 34.69 34.17 34.63 112833 34.63 up up correct
MPWR.US Monolithic Power Systems Inc 20260710 0 1335.76 1364.03 1316.21 1352.74 577500 1352.74 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260710 0 15.9 15.965 15.57 15.87 799700 15.87 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260710 0 0.65 0.65 0.6 0.61 16900 0.61 down down correct
MRAM.US Everspin Technologies Inc 20260710 0 17.87 18.76 17.62 18.42 900500 18.42 up down incorrect
MRBK.US Meridian Corporation 20260710 0 19.57 20.12 19.325 19.81 84800 19.81 up down incorrect
MRCY.US Mercury Systems Inc 20260710 0 114.83 114.83 107.86 107.98 512400 107.98 down down correct
MREO.US Mereo BioPharma Group plc 20260710 0 0.32 0.34 0.31 0.335 1362100 0.335 up up correct
MRKR.US Marker Therapeutics Inc 20260710 0 1.59 1.59 1.51 1.51 70900 1.51 down down correct
MRLN.US Marlin Business Services Corp 20260710 0 4.5 4.59 4.2 4.3 1038100 4.3 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260710 0 0.934 0.99 0.91 0.99 26500 0.99 up up correct
MRNA.US Moderna Inc 20260710 0 76.722 76.722 67.31 68.27 9176900 68.27 down down correct
MRTN.US Marten Transport Ltd 20260710 0 17.5 17.5 16.96 17.15 549200 17.15 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260710 0 5.94 6.11 5.83 6.09 4389000 6.09 up up correct
MRVL.US Marvell Technology Inc 20260710 0 237.79 240.94 232.02 235.81 15106000 235.81 down down correct
MS.US PO 20260710 0 16.8 16.8 16.65 16.7 124995 16.7 down down correct
MSBI.US Midland States Bancorp Inc 20260710 0 30.14 30.855 29.72 30.53 103500 30.53 up up correct
MSEX.US Middlesex Water Company 20260710 0 54.84 55.65 54.69 55.01 169100 55.01 up up correct
MSFT.US Microsoft Corporation 20260710 0 387.8 391.91 381.5 385.1 24644600 385.1 down down correct
MSGM.US Motorsport Games Inc 20260710 0 4.54 4.77 4.54 4.61 6300 4.61 up up correct
MSTR.US MicroStrategy Incorporated 20260710 0 98.76 100.12 93.35 94.64 16284500 94.64 down down correct
MTC.US Mmtec Inc 20260710 0 2.49 2.61 2.407 2.44 6100 2.44 down down correct
MTCH.US Match Group Inc 20260710 0 39.71 39.75 38.69 38.85 2189800 38.85 down down correct
MTEX.US Mannatech Incorporated 20260710 0 4.66 5.13 4.19 4.7 11400 4.7 up up correct
MTLS.US Materialise NV 20260710 0 6.92 7 6.74 6.77 36200 6.77 down down correct
MTRX.US Matrix Service Company 20260710 0 12.76 12.9 12.38 12.49 272600 12.49 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260710 0 310.35 314.14 304.79 308.52 992400 308.52 down down correct
MU.US Micron Technology Inc 20260710 0 964.98 998 954.13 979.3 31768100 979.3 up up correct
MVBF.US MVB Financial Corp 20260710 0 28.48 29.472 28.25 28.66 36100 28.66 up up correct
MVIS.US MicroVision Inc 20260710 0 0.39 0.4 0.38 0.38 4347200 0.38 down down correct
MVST.US Microvast Holdings Inc 20260710 0 1.1 1.13 1.06 1.07 2769049 1.07 down down correct
MVSTW.US Microvast Holdings Inc 20260710 0 0.005 0.008 0.0036 0.0044 26648 0.0044 down down correct
MXCT.US MaxCyte Inc. 20260710 0 1.28 1.35 1.28 1.33 1415500 1.33 up up correct
MYFW.US First Western Financial Inc 20260710 0 32.89 33.42 32.59 32.78 37900 32.78 down down correct
MYGN.US Myriad Genetics Inc 20260710 0 6.12 6.12 5.73 5.83 857000 5.83 down up incorrect
MYPS.US Playstudios Inc 20260710 0 0.7125 0.7636 0.7078 0.7541 827355 0.7541 up up correct
MYRG.US MYR Group Inc 20260710 0 427.39 427.66 417.24 419.34 145300 419.34 down down correct
MYSZ.US My Size Inc 20260710 0 0.456 0.479 0.451 0.479 10200 0.479 up up correct
NAII.US Natural Alternatives International Inc 20260710 0 2.24 2.25 2.22 2.23 11600 2.23 down down correct
NATH.US Nathan's Famous Inc 20260710 0 100.88 100.97 100.51 100.52 23741 100.52 down down correct
NATR.US Nature's Sunshine Products Inc 20260710 0 21.27 21.51 21.01 21.27 60800 21.27
NAUT.US Nautilus Biotechnology Inc 20260710 0 2.065 2.065 1.87 1.89 1710300 1.89 down down correct
NAVI.US Navient Corporation 20260710 0 8.15 8.365 8.15 8.24 882400 8.24 up up correct
NBIX.US Neurocrine Biosciences Inc 20260710 0 181 181.18 174.21 177.11 1047400 177.11 down down correct
NBN.US Northeast Bank 20260710 0 130.98 132.35 130.01 131.89 118600 131.89 up up correct
NBST.US Newbury Street Acquisition Corporation 20260710 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260710 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260710 0 49.95 50.69 49.77 50.28 249000 50.28 up up correct
NBTX.US Nanobiotix S.A 20260710 0 41.67 42.53 39 40.07 119852 40.07 down down correct
NCMI.US National CineMedia Inc 20260710 0 3.91 3.95 3.88 3.9 194300 3.9 down down correct
NCNA.US NuCana plc 20260710 0 1.23 1.49 1.23 1.34 98200 1.34 up up correct
NCNO.US nCino Inc 20260710 0 17.33 17.44 16.76 16.99 1423200 16.99 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260710 0 43.85 45.89 43.85 45.33 7783 45.33 up up correct
NCTY.US The9 Limited 20260710 0 4.64 4.64 4.34 4.34 87900 4.34 down down correct
NDAQ.US Nasdaq Inc 20260710 0 88.5 89.38 87.46 88.08 2607600 88.08 down down correct
NDLS.US Noodles & Company 20260710 0 12.18 12.94 11.76 12.53 27900 12.53 up up correct
NDRA.US ENDRA Life Sciences Inc 20260710 0 5.7 6.313 5.43 5.61 53300 5.61 down down correct
NDSN.US Nordson Corporation 20260710 0 286.21 290.14 285.79 286.6 195100 286.6 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260710 0 25.92 26.42 25.895 26.28 33789 26.28 up up correct
NEGG.US Newegg Commerce Inc 20260710 0 14.67 14.96 14.15 14.15 39600 14.15 down down correct
NEO.US NeoGenomics Inc 20260710 0 14.7 14.7 13.96 14.11 1377900 14.11 down down correct
NEOG.US Neogen Corporation 20260710 0 9.73 9.8 9.46 9.62 1571700 9.62 down down correct
NEON.US Neonode Inc 20260710 0 0.84 0.91 0.84 0.89 92500 0.89 up up correct
NEPH.US Nephros Inc 20260710 0 3.57 3.63 3.37 3.63 7000 3.63 up down incorrect
NERV.US Minerva Neurosciences Inc 20260710 0 4.7 4.85 4.252 4.72 235000 4.72 up up correct
NESR.US National Energy Services Reunited Corp 20260710 0 28.25 28.91 28.01 28.62 1794200 28.62 up up correct
NEWT.US Newtek Business Services Corp 20260710 0 14.46 14.8209 14.33 14.78 143945 14.78 up up correct
NEXI.US NexImmune Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260710 0 8.06 8.12 7.82 7.99 1488317 7.99 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260710 0 14.75 14.81 14.42 14.54 295900 14.54 down down correct
NFE.US New Fortress Energy Inc 20260710 0 0.385 0.39 0.355 0.355 2134800 0.355 down down correct
NFLX.US Netflix Inc 20260710 0 75.44 75.7 72.51 73.37 46713900 73.37 down down correct
NHTC.US Natural Health Trends Corp 20260710 0 1.9 1.93 1.81 1.9 22600 1.9
NICE.US NICE Ltd 20260710 0 99.9 100.74 99.06 99.74 248800 99.74 down down correct
NICHX.US NICHX 20260710 0 25.86 25.86 25.86 25.86 0 25.86
NIU.US Niu Technologies 20260710 0 2.07 2.18 2.07 2.16 249600 2.16 up up correct
NKSH.US National Bankshares Inc 20260710 0 35.75 36.16 35.3 35.92 26700 35.92 up down incorrect
NKTR.US Nektar Therapeutics 20260710 0 73.03 73.03 68.25 70.36 786300 70.36 down up incorrect
NKTX.US Nkarta Inc 20260710 0 3.21 3.22 2.77 2.97 1305400 2.97 down down correct
NMFC.US New Mountain Finance Corporation 20260710 0 6.91 7.17 6.91 7.07 817300 7.07 up up correct
NMIH.US NMI Holdings Inc 20260710 0 41.24 41.25 40.77 41.16 219700 41.16 down down correct
NMRD.US Nemaura Medical Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260710 0 15.4 15.605 15.19 15.2 711900 15.2 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260710 0 2.76 2.881 2.565 2.88 439600 2.88 up up correct
NNBR.US NN Inc 20260710 0 3.56 3.56 3.38 3.48 988300 3.48 down down correct
NNDM.US Nano Dimension Ltd 20260710 0 1.5 1.51 1.475 1.5 2455187 1.5
NNOX.US Nano 20260710 0 1.17 1.19 1.05 1.05 1047817 1.05 down down correct
NODK.US NI Holdings Inc 20260710 0 15.72 15.835 15.68 15.75 10600 15.75 up down incorrect
NOVT.US Novanta Inc 20260710 0 151.62 158.19 151.62 156.65 492500 156.65 up up correct
NPCE.US NeuroPace Inc 20260710 0 17 17.38 16.54 17.11 179500 17.11 up down incorrect
NRC.US National Research Corporation 20260710 0 21.71 22.205 21.2001 21.65 87342 21.65 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260710 0 9.69 9.755 9.412 9.47 403000 9.47 down down correct
NRIM.US Northrim BanCorp Inc 20260710 0 27.03 27.42 26.52 27.22 124101 27.22 up up correct
NRIX.US Nurix Therapeutics Inc 20260710 0 24.86 24.86 22.33 23.06 1554100 23.06 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260710 0 12.73 12.73 12.73 12.73 0 12.73
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260710 0 12.94 12.94 12.94 12.94 0 12.94
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260710 0 12.95 12.95 12.95 12.95 0 12.95
NRXP.US NRx Pharmaceuticals Inc 20260710 0 4.15 4.255 4.04 4.19 764368 4.19 up up correct
NSIT.US Insight Enterprises Inc 20260710 0 118.43 121 118.26 119.81 183900 119.81 up down incorrect
NSPR.US InspireMD Inc 20260710 0 0.72 0.72 0.67 0.72 159100 0.72
NSSC.US Napco Security Technologies Inc 20260710 0 36.28 36.38 35.56 36.07 487000 36.07 down down correct
NSYS.US Nortech Systems Incorporated 20260710 0 14.8 14.97 13.88 13.88 20500 13.88 down down correct
NTAP.US NetApp Inc 20260710 0 170.92 176.97 168.66 168.87 3303000 168.87 down down correct
NTCT.US NetScout Systems Inc 20260710 0 44.86 45.28 43.5795 43.68 599411 43.68 down down correct
NTES.US NetEase Inc 20260710 0 131.2 131.62 127.69 128.03 1045300 128.03 down down correct
NTGR.US NETGEAR Inc 20260710 0 22.9 23.1622 22.685 22.98 176548 22.98 up down incorrect
NTIC.US Northern Technologies International Corporation 20260710 0 8.09 8.54 8.09 8.15 17700 8.15 up up correct
NTLA.US Intellia Therapeutics Inc 20260710 0 15.44 15.44 14.1 14.215 6175400 14.215 down down correct
NTNX.US Nutanix Inc 20260710 0 57.09 58.65 54.57 54.79 6403800 54.79 down down correct
NTRA.US Natera Inc 20260710 0 281.85 283.87 268.97 269.95 969700 269.95 down down correct
NTRB.US Nutriband Inc. Common Stock 20260710 0 3.08 3.14 2.96 2.96 3324 2.96 down down correct
NTRBW.US Nutriband Inc. Warrant 20260710 0 0.8 0.8 0.8 0.8 700 0.8
NTRS.US Northern Trust Corporation 20260710 0 183.79 185 182 183.55 805600 183.55 down down correct
NTRSO.US Northern Trust Corporation 20260710 0 18.8 18.81 18.54 18.73 69100 18.73 down down correct
NTWK.US NetSol Technologies Inc 20260710 0 4.33 4.43 4.33 4.35 15100 4.35 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260710 0 123.89 123.91 123.85 123.9 2057452 123.9 up down incorrect
NUWE.US Nuwellis Inc 20260710 0 2.91 3.2 2.87 3.04 119200 3.04 up down incorrect
NVAX.US Novavax Inc 20260710 0 9.38 9.4 8.94 9.33 5095800 9.33 down down correct
NVCR.US NovoCure Limited 20260710 0 17.2 17.35 16.01 16.3 1948400 16.3 down up incorrect
NVDA.US NVIDIA Corporation 20260710 0 202 211 201.92 210.96 148420984 210.96 up up correct
NVEC.US NVE Corporation 20260710 0 92.72 93.61 90 90.78 242400 90.78 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260710 0 464.72 480.13 458.37 475.9 228600 475.9 up up correct
NVNO.US enVVeno Medical Corp 20260710 0 11.17 11.72 11.17 11.36 6900 11.36 up up correct
NVOS.US Novo Integrated Sciences Inc 20260710 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260710 0 13.56 13.79 13.17 13.47 11144200 13.47 down down correct
NVVE.US Nuvve Holding Corp 20260710 0 9.54 20.74 9.21 13.67 18154830 13.67 up up correct
NWBI.US Northwest Bancshares Inc 20260710 0 15 15.08 14.9 15.04 1013390 15.04 up up correct
NWE.US NorthWestern Corporation 20260710 0 70.47 73.18 70.47 72.71 422700 72.71 up down incorrect
NWFL.US Norwood Financial Corp 20260710 0 31.24 31.35 30.87 31.08 21200 30.7635 down down correct
NWL.US Newell Brands Inc 20260710 0 5.13 5.36 5.13 5.17 6999500 5.17 up down incorrect
NWPX.US Northwest Pipe Company 20260710 0 131.85 136.81 128.24 133.89 135900 133.89 up up correct
NWS.US News Corporation 20260710 0 31.41 31.6 30.791 30.93 887052 30.93 down down correct
NWSA.US News Corporation 20260710 0 27.81 27.91 27.19 27.37 2165800 27.37 down down correct
NXPI.US NXP Semiconductors N.V 20260710 0 285.42 293.9 284.46 292.26 1789100 292.26 up up correct
NXST.US Nexstar Media Group Inc 20260710 0 177.56 180.87 173.63 174.05 186000 174.05 down up incorrect
NXTC.US NextCure Inc 20260710 0 2.01 2.02 1.8 1.97 63700 1.97 down up incorrect
NXTP.US Nextplay Technologies Inc 20260710 0 0.0002 0.0002 0.0002 0.0002 600 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260710 0 1.72 1.75 1.68 1.71 223500 1.71 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260710 0 36.65 37.31 36.1 37.02 30000 37.02 up down incorrect
OCC.US Optical Cable Corporation 20260710 0 16.11 16.43 15.67 15.81 192500 15.81 down down correct
OCCI.US OFS Credit Company Inc 20260710 0 2.67 2.68 2.65 2.67 80200 2.6196
OCFC.US OceanFirst Financial Corp 20260710 0 19.12 19.285 18.995 19.11 733577 19.11 down down correct
OCG.US Oriental Culture Holding LTD 20260710 0 1.61 1.7 1.59 1.63 63900 1.63 up up correct
OCGN.US Ocugen Inc 20260710 0 1.48 1.49 1.405 1.47 3513300 1.47 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260710 0 11.9 12.17 11.9 12.12 314900 12.12 up up correct
OCUL.US Ocular Therapeutix Inc 20260710 0 10.51 10.53 10.065 10.2 1875600 10.2 down down correct
ODFL.US Old Dominion Freight Line Inc 20260710 0 226.37 228.98 222.9 227.63 2215700 227.63 up up correct
OESX.US Orion Energy Systems Inc 20260710 0 10.67 11.095 10.0001 10.35 31452 10.35 down up incorrect
OFED.US Oconee Federal Financial Corp 20260710 0 19 19 18.75 19 1100 19
OFIX.US Orthofix Medical Inc 20260710 0 11.54 11.72 11.28 11.63 216313 11.63 up up correct
OFLX.US Omega Flex Inc 20260710 0 29.4 29.93 28.75 29.83 42800 29.83 up up correct
OFS.US OFS Capital Corporation 20260710 0 3.68 3.72 3.67 3.72 20705 3.72 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260710 0 24 24.1 23.96 23.96 1700 23.651 down down correct
OGI.US OrganiGram Holdings Inc 20260710 0 0.97 0.992 0.95 0.967 232200 0.967 down down correct
OKTA.US Okta Inc 20260710 0 151.21 151.48 138.13 138.63 3369600 138.63 down down correct
OLB.US The OLB Group Inc 20260710 0 0.35 0.35 0.33 0.33 106800 0.33 down down correct
OLED.US Universal Display Corporation 20260710 0 80.5 82.84 80.22 81.04 843200 81.04 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260710 0 63.48 65.185 63.21 64.9 2008700 64.9 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260710 0 12.28 12.28 11.43 11.91 983800 11.91 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260710 0 2.07 2.07 2.07 2.07 0 2.07
OM.US Outset Medical Inc 20260710 0 4.47 4.543 4.32 4.43 96800 4.43 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260710 0 108.33 109.01 106.89 108.04 36100 108.04 down down correct
OMCL.US Omnicell Inc 20260710 0 45.59 45.74 44.51 44.92 435100 44.92 down down correct
OMER.US Omeros Corporation 20260710 0 10.18 10.35 9.94 10.28 1090400 10.28 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260710 0 0.7 0.71 0.675 0.707 492900 0.707 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260710 0 0.1061 0.125 0.1061 0.125 2959 0.125 up up correct
ON.US ON Semiconductor Corporation 20260710 0 96.32 96.8 94.29 95.96 6037400 95.96 down up incorrect
ONB.US Old National Bancorp 20260710 0 26.27 26.35 26 26.21 3570400 26.21 down down correct
ONCY.US Oncolytics Biotech Inc 20260710 0 0.91 0.92 0.87 0.89 1016900 0.89 down down correct
ONDS.US Ondas Holdings Inc 20260710 0 7.67 7.73 7.21 7.26 67208000 7.26 down down correct
ONEW.US OneWater Marine Inc 20260710 0 10.94 11.25 10.935 11.12 102000 11.12 up down incorrect
ONTX.US Onconova Therapeutics Inc 20260710 0 22.4 24.46 21.96 24.16 5700 24.16 up up correct
OPBK.US OP Bancorp 20260710 0 14.61 14.88 14.585 14.86 16529 14.86 up up correct
OPCH.US Option Care Health Inc 20260710 0 21.83 21.99 21.47 21.57 1803000 21.57 down down correct
OPEN.US Opendoor Technologies Inc 20260710 0 5.4 5.495 4.76 4.765 72975400 4.765 down down correct
OPHC.US OptimumBank Holdings Inc 20260710 0 6 6 5.85 5.97 15500 5.97 down down correct
OPK.US OPKO Health Inc 20260710 0 1.39 1.405 1.35 1.35 2060959 1.35 down down correct
OPRA.US Opera Limited 20260710 0 19.53 19.715 19.15 19.2 282606 19.2 down down correct
OPRT.US Oportun Financial Corporation 20260710 0 5.79 6.41 5.76 6.01 1109700 6.01 up up correct
OPRX.US OptimizeRx Corporation 20260710 0 6.32 6.45 6.24 6.41 166500 6.41 up up correct
ORGN.US Origin Materials Inc 20260710 0 0.95 0.95 0.95 0.95 0 0.95
ORGO.US Organogenesis Holdings Inc 20260710 0 2.47 2.47 2.36 2.4 1340400 2.4 down down correct
ORGS.US Orgenesis Inc 20260710 0 0.372 0.372 0.372 0.372 213 0.372
ORIC.US ORIC Pharmaceuticals Inc 20260710 0 11.04 11.165 10.38 10.85 1074090 10.85 down down correct
ORLY.US O'Reilly Automotive Inc 20260710 0 84.99 86.45 83.8 86.28 5027800 86.28 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260710 0 4.18 4.22 4.035 4.04 226908 4.04 down down correct
ORRF.US Orrstown Financial Services Inc 20260710 0 40.05 40.49 39.55 40.26 91500 40.26 up up correct
OSBC.US Old Second Bancorp Inc 20260710 0 22.92 22.97 22.78 22.89 370700 22.89 down down correct
OSIS.US OSI Systems Inc 20260710 0 218.54 223.69 215.99 216.51 211600 216.51 down down correct
OSPN.US OneSpan Inc 20260710 0 15.4 15.46 14.97 15.17 353400 15.17 down down correct
OSS.US One Stop Systems Inc 20260710 0 14.41 14.8 13.65 13.73 999500 13.73 down down correct
OSUR.US OraSure Technologies Inc 20260710 0 4.25 4.31 4.2 4.3 234500 4.3 up up correct
OSW.US OneSpaWorld Holdings Limited 20260710 0 26.56 26.89 25.95 26.31 789200 26.31 down down correct
OTEX.US Open Text Corporation 20260710 0 23.49 23.75 22.92 23.01 1210000 23.01 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260710 0 1.67 1.68 1.55 1.57 7349600 1.57 down up incorrect
OTLY.US Oatly Group AB 20260710 0 9.53 10.03 9.417 9.85 83400 9.85 up up correct
OTTR.US Otter Tail Corporation 20260710 0 87.85 89.35 87.85 88.96 133200 88.96 up up correct
OVBC.US Ohio Valley Banc Corp 20260710 0 42.15 43.07 41.75 42.7 31400 42.4467 up up correct
OVID.US Ovid Therapeutics Inc 20260710 0 2.59 2.6 2.42 2.52 1394300 2.52 down down correct
OVLY.US Oak Valley Bancorp 20260710 0 33.46 33.82 32.98 33.61 22000 33.61 up up correct
OWSCX.US OWSCX 20260710 0 18.97 18.97 18.97 18.97 0 18.97
OXBR.US Oxbridge Re Holdings Limited 20260710 0 1.54 1.765 1.53 1.7 94625 1.7 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260710 0 0.12 0.1453 0.1125 0.1453 6567 0.1453 up up correct
OXLC.US Oxford Lane Capital Corp 20260710 0 9.07 9.19 9.05 9.13 474000 8.9271 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260710 0 24.4 24.4 24.4 24.4 0 24.4
OXLCM.US Oxford Lane Capital Corp 20260710 0 25.13 25.14 25 25.1368 8771 24.9648 up up correct
OXLCP.US Oxford Lane Capital Corp 20260710 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260710 0 1.49 1.52 1.47 1.49 1376900 1.4568
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260710 0 24.205 24.205 24.205 24.205 0 23.8626
OZK.US Bank OZK 20260710 0 50.36 50.81 50.15 50.67 809700 50.19 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260710 0 16.05 16.15 16.05 16.14 14900 16.14 up up correct
PAA.US Plains All American Pipeline L.P 20260710 0 22.97 23 22.57 22.89 1456700 22.89 down down correct
PAAS.US Pan American Silver Corp 20260710 0 43.76 44.05 42.96 43.67 2953200 43.67 down down correct
PACB.US Pacific Biosciences of California Inc 20260710 0 1.63 1.64 1.52 1.56 6685600 1.56 down down correct
PAGP.US Plains GP Holdings L.P 20260710 0 24.66 24.78 24.44 24.75 742000 24.75 up up correct
PAHC.US Phibro Animal Health Corporation 20260710 0 32.32 33.015 31.88 32.07 525577 32.07 down down correct
PALI.US Palisade Bio Inc 20260710 0 1.99 1.99 1.87 1.96 3553700 1.96 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260710 0 6.75 6.97 6.75 6.95 330000 6.95 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260710 0 338.48 340.13 323.85 325.91 4679200 325.91 down up incorrect
PASG.US Passage Bio Inc 20260710 0 4.66 4.66 4.415 4.57 39600 4.57 down down correct
PATK.US Patrick Industries Inc 20260710 0 84.04 85 82.47 82.7 735300 82.7 down down correct
PAVM.US PAVmed Inc 20260710 0 5.59 5.71 5.52 5.6 8100 5.6 up up correct
PAX.US Patria Investments Limited 20260710 0 11.11 11.275 11.03 11.05 568100 11.05 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260710 0 7.09 7.1 7.08 7.1 3653500 7.1 up down incorrect
PAYS.US PaySign Inc 20260710 0 8.8 9.1 8.65 9.06 400900 9.06 up up correct
PAYX.US Paychex Inc 20260710 0 107.46 107.86 106.49 107.54 2179700 107.54 up up correct
PBFS.US Pioneer Bancorp Inc 20260710 0 16.82 17.155 16.74 16.86 9200 16.86 up up correct
PBHC.US Pathfinder Bancorp Inc 20260710 0 15.655 16.385 15.42 16 115658 15.9009 up up correct
PBLA.US Panbela Therapeutics Inc 20260710 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260710 0 7.9 8.14 7.7 8 342300 8 up up correct
PCAR.US PACCAR Inc 20260710 0 122.92 125.59 122.92 124.57 1922200 124.57 up up correct
PCB.US PCB Bancorp 20260710 0 28.69 28.9983 28.64 28.81 30463 28.81 up up correct
PCRX.US Pacira BioSciences Inc 20260710 0 25.55 25.55 24.9 25.48 365200 25.48 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260710 0 1.95 2.238 1.94 2.16 83300 2.16 up up correct
PCT.US PureCycle Technologies Inc 20260710 0 7.5 7.58 7.185 7.3 2970100 7.3 down down correct
PCTTU.US PureCycle Technologies Inc 20260710 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260710 0 2.91 2.91 2.7 2.7 1639 2.7 down down correct
PCTY.US Paylocity Holding Corporation 20260710 0 118.61 120 116.61 118.5 579000 118.5 down down correct
PCVX.US Vaxcyte Inc 20260710 0 59.87 59.91 56.65 58.21 624000 58.21 down up incorrect
PCYO.US Pure Cycle Corporation 20260710 0 10.84 11.02 10.64 10.76 61900 10.76 down down correct
PDD.US Pinduoduo Inc 20260710 0 86.36 87.53 85.08 85.13 4294400 85.13 down down correct
PDEX.US Pro 20260710 0 61.77 63.5 60.725 62.89 234748 62.89 up up correct
PDFS.US PDF Solutions Inc 20260710 0 54.74 56.19 54.28 55.52 272603 55.52 up up correct
PDLB.US PDL Community Bancorp 20260710 0 19.88 20.08 19.77 19.9 24000 19.9 up up correct
PDSB.US PDS Biotechnology Corporation 20260710 0 0.785 0.794 0.74 0.774 305300 0.774 down down correct
PDSKX.US PDSKX 20260710 0 28.19 28.19 28.19 28.19 0 28.19
PDSRX.US PDSRX 20260710 0 27.92 27.92 27.92 27.92 0 27.92
PDSYX.US PDSYX 20260710 0 28.62 28.62 28.62 28.62 0 28.62
PEB.US PH 20260710 0 18.14 18.14 18.11 18.11 977 18.11 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260710 0 41.83 41.9 41.45 41.6 5177 41.6 down down correct
PEBO.US Peoples Bancorp Inc 20260710 0 37.99 38.36 37.86 38.29 145300 38.29 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260710 0 42.04 42.205 41.66 41.87 560200 41.7632 down down correct
PEGA.US Pegasystems Inc 20260710 0 32.96 33.11 31.18 31.24 1219400 31.24 down down correct
PENN.US Penn National Gaming Inc 20260710 0 20.7 21.13 20.28 20.36 1899600 20.36 down down correct
PEP.US PepsiCo Inc 20260710 0 135.86 137.96 135.31 137.38 9074900 137.38 up up correct
PERI.US Perion Network Ltd 20260710 0 9.4 9.6 9.32 9.36 234600 9.36 down down correct
PESI.US Perma 20260710 0 14.31 14.31 13.8 13.87 197500 13.87 down up incorrect
PETS.US PetMed Express Inc 20260710 0 1.95 1.99 1.95 1.96 100000 1.96 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260710 0 0.77 0.8 0.7538 0.8 4659 0.8 up up correct
PETZ.US TDH Holdings Inc 20260710 0 1.09 1.09 1.08 1.08 4700 1.08 down down correct
PFALX.US PFALX 20260710 0 6.88 6.88 6.88 6.88 0 6.88
PFBC.US Preferred Bank 20260710 0 104.91 106.13 104.4 105.74 67900 105.74 up up correct
PFFLX.US PFFLX 20260710 0 6.88 6.88 6.88 6.88 0 6.88
PFG.US Principal Financial Group Inc 20260710 0 112.61 112.83 110.92 112.23 1059700 112.23 down down correct
PFIS.US Peoples Financial Services Corp 20260710 0 65.92 66.8 65.9 66.52 70400 66.52 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260710 0 6.88 6.88 6.88 6.88 0 6.88
PFLT.US PennantPark Floating Rate Capital Ltd 20260710 0 7.1 7.27 7.06 7.18 842000 7.0967 up up correct
PFX.US Phenixfin Corporation 20260710 0 43.99 44.8 42.82 42.82 2242 42.82 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260710 0 23.93 23.93 23.93 23.93 800 23.595
PGC.US Peapack 20260710 0 46.17 46.59 45.74 46.22 213200 46.22 up up correct
PGEN.US Precigen Inc 20260710 0 5.5 5.5 5.17 5.32 3455400 5.32 down down correct
PGNY.US Progyny Inc 20260710 0 30.97 31.14 30.36 30.65 990100 30.65 down down correct
PHAR.US Pharming Group NV 20260710 0 14.27 14.27 13 13.86 13800 13.86 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260710 0 12.24 12.63 11.87 12.61 2325300 12.61 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260710 0 1.06 1.06 1.015 1.02 65000 1.02 down down correct
PHUN.US Phunware Inc 20260710 0 2.04 2.135 2.015 2.11 95200 2.11 up up correct
PHVS.US Pharvaris N.V 20260710 0 35.79 36.25 33.97 35.07 639305 35.07 down up incorrect
PI.US Impinj Inc 20260710 0 146.91 146.91 140.58 144.03 163200 144.03 down down correct
PIIVX.US PIIVX 20260710 0 51.03 51.03 51.03 51.03 0 51.03
PINC.US Premier Inc 20260710 0 50.0298 50.0298 50.0298 50.0298 6 50.0298
PKBK.US Parke Bancorp Inc 20260710 0 32.63 32.97 32.31 32.75 42573 32.75 up up correct
PKOH.US Park 20260710 0 35.73 36.67 35.06 36.24 136100 36.24 up down incorrect
PLAB.US Photronics Inc 20260710 0 28.6 30.1 28.58 29.9 993600 29.9 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260710 0 10.58 10.8 10.42 10.45 706500 10.45 down down correct
PLBC.US Plumas Bancorp 20260710 0 57.89 58.7 57.45 58.24 37900 58.24 up up correct
PLBY.US PLBY Group Inc 20260710 0 1.15 1.2 1.145 1.16 636359 1.16 up up correct
PLCE.US The Children's Place Inc 20260710 0 3.04 3.11 2.96 2.99 147300 2.99 down down correct
PLMR.US Palomar Holdings Inc 20260710 0 139.99 141.2 135.66 136.07 338500 136.07 down down correct
PLPC.US Preformed Line Products Company 20260710 0 362.36 369.65 343.33 346.39 94700 346.39 down up incorrect
PLRX.US Pliant Therapeutics Inc 20260710 0 1.13 1.15 1.105 1.12 757151 1.12 down down correct
PLSE.US Pulse Biosciences Inc 20260710 0 27.06 27.2 25.87 26.29 257600 26.29 down down correct
PLTK.US Playtika Holding Corp 20260710 0 3.74 3.84 3.69 3.83 613100 3.83 up up correct
PLUG.US Plug Power Inc 20260710 0 2.36 2.37 2.2 2.23 53811100 2.23 down down correct
PLUS.US ePlus inc 20260710 0 87.91 89.84 87.13 89.63 158100 89.63 up up correct
PLXS.US Plexus Corp 20260710 0 267.15 270.28 264.25 267.27 214700 267.27 up up correct
PMAAX.US PMAAX 20260710 0 10.16 10.16 10.16 10.16 0 10.16
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260710 0 0.7 0.7248 0.6874 0.6965 53100 0.6965 down down correct
PMFLX.US PMFLX 20260710 0 10.16 10.16 10.16 10.16 0 10.16
PMT.US PC 20260710 0 17.8 17.85 17.73 17.83 23000 17.83 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260710 0 19.08 19.84 19 19.54 30900 19.54 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20260710 0 1.23 1.265 1.2 1.24 172000 1.24 up down incorrect
PNBK.US Patriot National Bancorp Inc 20260710 0 1.19 1.21 1.16 1.18 290300 1.18 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260710 0 100.86 101 99.56 100.47 591481 100.47 down down correct
PNNT.US PennantPark Investment Corporation 20260710 0 3.4 3.5 3.4 3.44 498600 3.3992 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260710 0 179.83 179.83 170 177.19 57300 177.19 down down correct
PNTG.US The Pennant Group Inc 20260710 0 41.52 41.605 39.78 40.5 285600 40.5 down down correct
PODD.US Insulet Corporation 20260710 0 159.21 161.82 158.3 161.28 723300 161.28 up up correct
POLA.US Polar Power Inc 20260710 0 1.65 1.7599 1.63 1.72 33204 1.72 up up correct
POOL.US Pool Corporation 20260710 0 209.84 213.19 209.39 210.44 460800 210.44 up up correct
POW.US Powered Brands 20260710 0 28.74 28.74 27.84 28.35 396200 28.35 down down correct
POWI.US Power Integrations Inc 20260710 0 69.5 72.3 69.17 72.07 452800 72.07 up up correct
POWL.US Powell Industries Inc 20260710 0 233.61 234.98 229.44 232.19 606700 232.19 down down correct
POWW.US AMMO Inc 20260710 0 2.44 2.6 2.44 2.48 2558300 2.48 up up correct
POWWP.US AMMO Inc 20260710 0 24.3 24.325 24.19 24.19 4400 24.19 down down correct
PPBT.US Purple Biotech Ltd 20260710 0 1.64 1.64 1.545 1.555 9500 1.555 down down correct
PPC.US Pilgrim's Pride Corporation 20260710 0 27.59 28.33 27.46 28.25 1617700 28.25 up down incorrect
PPIH.US Perma 20260710 0 25.12 25.52 24.76 25.08 61400 25.08 down down correct
PPSI.US Pioneer Power Solutions Inc 20260710 0 3.67 3.69 3.55 3.65 41277 3.65 down down correct
PPTA.US Midas Gold Corp. 20260710 0 19.65 19.89 19.18 19.44 846800 19.44 down down correct
PRAA.US PRA Group Inc 20260710 0 18.31 18.59 18.27 18.49 174200 18.49 up up correct
PRAX.US Praxis Precision Medicines Inc 20260710 0 331.31 343.11 307.88 324.99 398600 324.99 down down correct
PRCH.US Porch Group Inc 20260710 0 15.15 15.33 14.5 14.85 1564400 14.85 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260710 0 20.13 21 19.63 20.89 1229900 20.89 up up correct
PRDO.US Perdoceo Education Corporation 20260710 0 35.9 35.94 35.35 35.71 491300 35.71 down down correct
PRFX.US PainReform Ltd 20260710 0 1.43 1.43 1.35 1.35 87933 1.35 down down correct
PRGS.US Progress Software Corporation 20260710 0 39.27 39.56 37.7 37.86 348400 37.86 down down correct
PRIM.US Primoris Services Corporation 20260710 0 88.81 89 86.44 86.6 1192600 86.6 down down correct
PRIVX.US Sharespost 100 Fund 20260710 0 50.07 50.07 50.07 50.07 0 50.07
PRLD.US Prelude Therapeutics Incorporated 20260710 0 4.92 4.98 4.35 4.805 577900 4.805 down down correct
PRLVX.US PRLVX 20260710 0 49.05 49.05 49.05 49.05 0 49.05
PROF.US Profound Medical Corp 20260710 0 7.35 7.49 6.91 7.04 61500 7.04 down down correct
PROV.US Provident Financial Holdings Inc 20260710 0 17.3 17.3 17.25 17.25 1900 17.25 down down correct
PRPH.US ProPhase Labs Inc 20260710 0 0.076 0.0761 0.076 0.0761 761 0.0761 up up correct
PRPL.US Purple Innovation Inc 20260710 0 0.329 0.3366 0.3211 0.3284 7479 8.21 down down correct
PRPO.US Precipio Inc 20260710 0 26.5 27.13 23.16 23.8 143300 23.8 down up incorrect
PRQR.US ProQR Therapeutics N.V 20260710 0 1.77 1.77 1.66 1.73 549892 1.73 down down correct
PRTA.US Prothena Corporation plc 20260710 0 9.64 9.82 9.03 9.24 505130 9.24 down down correct
PRTC.US PureTech Health plc 20260710 0 16.37 16.63 16.37 16.63 412 16.63 up up correct
PRTH.US Priority Technology Holdings Inc 20260710 0 7.14 7.22 7 7.11 278400 7.11 down down correct
PRTS.US CarParts.com Inc 20260710 0 5.95 6.09 5.87 5.87 8241 5.87 down down correct
PRVA.US Privia Health Group Inc 20260710 0 27.8 27.86 27.22 27.49 820500 27.49 down down correct
PSA.US PQ 20260710 0 15.26 15.29 15.2 15.265 16122 15.265 up up correct
PSEC.US Prospect Capital Corporation 20260710 0 2.21 2.27 2.21 2.26 3575700 2.26 up up correct
PSHG.US Performance Shipping Inc 20260710 0 1.66 1.68 1.63 1.67 21900 1.67 up up correct
PSMT.US PriceSmart Inc 20260710 0 187.23 198.97 185.42 196.3 382000 196.3 up up correct
PSNL.US Personalis Inc 20260710 0 14.63 14.63 13.55 14.07 3786200 14.07 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260710 0 17.36 17.36 17.36 17.36 0 17.36
PSTV.US Plus Therapeutics Inc 20260710 0 4 4.13 3.88 4 69600 4
PTC.US PTC Inc 20260710 0 125.74 126.76 123.42 124.74 1130600 124.74 down down correct
PTCT.US PTC Therapeutics Inc 20260710 0 89.71 89.71 83.83 84.85 1066800 84.85 down down correct
PTEN.US Patterson 20260710 0 9.47 9.51 9.26 9.39 4896500 9.39 down down correct
PTGX.US Protagonist Therapeutics Inc 20260710 0 137.12 137.12 130.64 131.42 1060800 131.42 down down correct
PTIX.US Protagenic Therapeutics Inc 20260710 0 0.14 0.26 0.14 0.26 7500 0.26 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260710 0 4.6 4.76 4.585 4.59 914700 4.59 down down correct
PTON.US Peloton Interactive Inc 20260710 0 5.92 5.999 5.83 5.86 4242100 5.86 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260710 0 0.005 0.005 0.005 0.005 400 0.005
PUBM.US PubMatic Inc 20260710 0 13.62 13.785 13.49 13.55 277400 13.55 down down correct
PUCK.US Goal Acquisitions Corp 20260710 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260710 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260710 0 1.701 1.79 1.619 1.72 46100 1.72 up up correct
PWP.US Perella Weinberg Partners 20260710 0 15.36 15.64 14.8 14.91 823600 14.91 down down correct
PXLW.US Pixelworks Inc 20260710 0 6.12 6.29 6 6.1 14100 6.1 down up incorrect
PXS.US Pyxis Tankers Inc 20260710 0 4.15 4.26 4.15 4.17 19200 4.17 up up correct
PYPD.US PolyPid Ltd 20260710 0 5.42 5.45 5.16 5.23 256600 5.23 down down correct
PYPL.US PayPal Holdings Inc 20260710 0 45.95 46.445 45.765 46.32 10639400 46.32 up up correct
PYXS.US Pyxis Oncology Inc. 20260710 0 2.64 2.69 2.4 2.67 853100 2.67 up up correct
PZZA.US Papa John's International Inc 20260710 0 33.55 34.23 33.24 33.49 421200 33.49 down up incorrect
QCOM.US QUALCOMM Incorporated 20260710 0 187.51 190.19 185.72 189.16 7064000 189.16 up up correct
QCRH.US QCR Holdings Inc 20260710 0 95.8 97.055 95.38 96.5 78309 96.5 up up correct
QDEL.US Quidel Corporation 20260710 0 17.5 18.57 17.17 18.27 1278400 18.27 up up correct
QFIN.US 360 DigiTech Inc 20260710 0 14.88 14.92 13.19 13.2 3288600 13.2 down down correct
QH.US Quhuo Limited 20260710 0 5.82 6.37 5.8 6.34 45900 6.34 up up correct
QLYS.US Qualys Inc 20260710 0 160.24 162.18 151.96 152.69 658700 152.69 down up incorrect
QMCO.US Quantum Corporation 20260710 0 10.35 10.45 9.63 10.02 720600 10.02 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260710 0 4.58 4.58 4.315 4.45 24800 4.45 down down correct
QNST.US QuinStreet Inc 20260710 0 16.84 17.22 16.68 16.79 558137 16.79 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260710 0 30.39 30.59 30.31 30.48 90500 30.48 up up correct
QRHC.US Quest Resource Holding Corporation 20260710 0 1.28 1.3 1.26 1.28 18300 1.28
QRVO.US Qorvo Inc 20260710 0 85.025 86.91 84.56 85.81 783300 85.81 up up correct
QSI.US Quantum 20260710 0 0.946 0.954 0.882 0.883 2906600 0.883 down up incorrect
QTRX.US Quanterix Corporation 20260710 0 4.01 4.05 3.82 3.88 357200 3.88 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260710 0 9.18 9.23 8.595 8.66 8458700 8.66 down down correct
QUIK.US QuickLogic Corporation 20260710 0 15.86 16.03 15.04 15.65 238008 15.65 down down correct
QURE.US uniQure N.V 20260710 0 44.48 44.85 41.02 42.63 1139900 42.63 down down correct
RAIL.US FreightCar America Inc 20260710 0 8.18 8.21 7.91 7.99 220100 7.99 down down correct
RAIN.US Rain Therapeutics Inc 20260710 0 1.83 1.91 1.77 1.89 11500 1.89 up up correct
RAM.US Aries I Acquisition Corp 20260710 0 17.36 18.36 16.96 18 12714100 18 up up correct
RAND.US Rand Capital Corporation 20260710 0 10.2 10.2 10.2 10.2 1651 10.2
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260710 0 0.71 0.726 0.67 0.687 798400 0.687 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260710 0 34.61 34.81 32.715 33.82 1578100 33.82 down down correct
RAVE.US RAVE Restaurant Group Inc 20260710 0 3.26 3.33 3.24 3.29 38800 3.29 up up correct
RBB.US RBB Bancorp 20260710 0 26.77 27.03 26.5 26.85 138100 26.85 up up correct
RBBN.US Ribbon Communications Inc 20260710 0 2.22 2.34 2.22 2.32 481600 2.32 up up correct
RBCAA.US Republic Bancorp Inc 20260710 0 88.5 89.085 87.845 88.15 82461 88.15 down down correct
RBCN.US Rubicon Technology Inc 20260710 0 5.47 5.47 5.47 5.47 200 5.47
RBKB.US Rhinebeck Bancorp Inc 20260710 0 17.1399 17.1399 16.96 16.9701 23749 12.1475 down down correct
RCAT.US Red Cat Holdings Inc 20260710 0 9.2 9.25 8.73 8.83 6434500 8.83 down down correct
RCEL.US AVITA Medical Inc 20260710 0 4.4 4.4 4.05 4.06 302700 4.06 down down correct
RCILX.US RCILX 20260710 0 8.88 8.88 8.88 8.88 0 8.88
RCKT.US Rocket Pharmaceuticals Inc 20260710 0 4.17 4.17 3.77 3.91 1946300 3.91 down down correct
RCKY.US Rocky Brands Inc 20260710 0 39.44 40.685 39.095 40.16 34216 40.16 up up correct
RCMT.US RCM Technologies Inc 20260710 0 28.23 28.23 27.68 27.98 40100 27.98 down down correct
RCON.US Recon Technology Ltd 20260710 0 0.41 0.46 0.41 0.42 25700 0.42 up up correct
RDCM.US RADCOM Ltd 20260710 0 14.4 14.46 13.9 14.44 81400 14.44 up up correct
RDHL.US RedHill Biopharma Ltd 20260710 0 0.697 0.76 0.685 0.695 38100 0.695 down down correct
RDI.US Reading International Inc 20260710 0 1.21 1.23 1.21 1.22 7800 1.22 up up correct
RDIB.US Reading International Inc 20260710 0 8.51 8.51 8.51 8.51 61 8.51
RDNT.US RadNet Inc 20260710 0 66.33 67.06 64.9 65.6 376100 65.6 down up incorrect
RDVT.US Red Violet Inc 20260710 0 67.99 68.15 66.19 67.59 97500 67.59 down down correct
RDWR.US Radware Ltd 20260710 0 32.77 32.79 31.17 31.45 213800 31.45 down down correct
REAL.US The RealReal Inc 20260710 0 10.56 10.725 10.4 10.6 1360500 10.6 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260710 0 2.19 2.22 2 2.05 3845985 2.05 down down correct
REE.US REE Automotive Ltd. 20260710 0 0.077 0.077 0.077 0.077 0 0.077
REED.US Reed's Inc 20260710 0 1.15 1.15 1.03 1.08 13200 1.08 down down correct
REFR.US Research Frontiers Incorporated 20260710 0 0.55 0.59 0.53 0.55 58300 0.55
REG.US Regency Centers Corporation 20260710 0 79.56 79.82 78.84 79.62 1220700 79.62 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260710 0 670.06 676.66 658.5 664.52 581700 664.52 down down correct
REKR.US Rekor Systems Inc 20260710 0 0.689 0.71 0.674 0.695 1057500 0.695 up up correct
RELL.US Richardson Electronics Ltd 20260710 0 16.93 17.51 16.59 17.22 66500 17.22 up up correct
RELY.US Remitly Global Inc. Common Stock 20260710 0 24.01 24.1 23.31 23.77 1819400 23.77 down down correct
REPL.US Replimune Group Inc 20260710 0 11.1 11.11 10.46 10.99 2304300 10.99 down down correct
RETO.US ReTo Eco 20260710 0 2.64 3.28 2.64 2.8095 21991 2.8095 up up correct
REYN.US Reynolds Consumer Products Inc 20260710 0 26.26 26.77 26.1 26.27 1021200 26.27 up up correct
RFIL.US RF Industries Ltd 20260710 0 16.83 17.88 16.5 17.43 210083 17.43 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260710 0 6 6.13 5.75 5.88 352300 5.88 down down correct
RGCO.US RGC Resources Inc 20260710 0 24.05 24.35 24.02 24.12 6500 23.9219 up up correct
RGEN.US Repligen Corporation 20260710 0 144.35 145.19 141.84 144.24 476000 144.24 down down correct
RGLD.US Royal Gold Inc 20260710 0 197.79 199.21 195.14 196.83 472500 196.83 down down correct
RGNX.US REGENXBIO Inc 20260710 0 15.57 15.65 13.42 13.95 3350900 13.95 down down correct
RGP.US Resources Connection Inc 20260710 0 4.69 4.86 4.645 4.72 624650 4.72 up up correct
RIBT.US RiceBran Technologies 20260710 0 0.0002 0.0002 0.0002 0.0002 200 0.0002
RICK.US RCI Hospitality Holdings Inc 20260710 0 26.44 27.1 26.15 26.72 29900 26.72 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260710 0 43.76 43.99 41.57 42.55 462528 42.55 down down correct
RILY.US B. Riley Financial Inc 20260710 0 7.44 7.44 7.17 7.18 401600 7.18 down down correct
RILYN.US B. Riley Financial Inc 20260710 0 25.015 25.03 25.01 25.02 7500 24.6146 up up correct
RILYP.US B. Riley Financial Inc 20260710 0 13.95 14.195 13.95 14.195 2200 14.195 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260710 0 20.88 21.05 20.62 20.75 19900 20.377 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260710 0 18.66 18.9 18.66 18.81 9220 18.4885 up down incorrect
RIOT.US Riot Blockchain Inc 20260710 0 21.55 21.81 20.56 20.965 12014100 20.965 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260710 0 18.44 18.79 17.48 17.48 40150500 17.48 down down correct
RKDA.US Arcadia Biosciences Inc 20260710 0 0.691 0.695 0.661 0.685 45600 0.685 down down correct
RKLB.US Rocket Lab USA Inc. 20260710 0 82.29 82.3 79.06 81.04 14591800 81.04 down down correct
RLAY.US Relay Therapeutics Inc 20260710 0 20.7 20.75 19.31 20.005 3188200 20.005 down down correct
RLMD.US Relmada Therapeutics Inc 20260710 0 6.51 6.525 6.19 6.41 1444747 6.41 down down correct
RLYB.US Rallybio Corporation Common Stock 20260710 0 15.75 15.94 15.665 15.73 27300 15.73 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260710 0 15.13 15.375 15 15.1 26800 15.1 down down correct
RMBS.US Rambus Inc 20260710 0 111.32 112.99 108.78 112.1 1911900 112.1 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260710 0 1.19 1.19 1.13 1.13 26100 1.13 down up incorrect
RMNI.US Rimini Street Inc 20260710 0 4.8 4.88 4.575 4.72 348100 4.72 down down correct
RMR.US The RMR Group Inc 20260710 0 20.18 20.6 20.16 20.49 137600 20.0433 up up correct
RMTI.US Rockwell Medical Inc 20260710 0 5.87 5.87 5.59 5.61 16796 5.61 down down correct
RNA.US Avidity Biosciences Inc 20260710 0 12.87 12.87 12.2 12.46 198102 12.46 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260710 0 9.49 10.69 8.48 8.83 59598 8.83 down up incorrect
RNST.US Renasant Corporation 20260710 0 42.24 42.67 42.19 42.52 586800 42.52 up up correct
RNW.US Renew Energy Global PLC 20260710 0 6.14 6.29 6.14 6.27 1066600 6.27 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260710 0 0.003 0.003 0.002 0.002 200 0.002 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260710 0 0.94 0.94 0.901 0.93 40100 0.93 down down correct
ROAD.US Construction Partners Inc 20260710 0 95.1 97.9 93.8 94.89 1111800 94.89 down down correct
ROCK.US Gibraltar Industries Inc 20260710 0 42.51 43.16 42.11 42.22 222900 42.22 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260710 0 36.81 37 35.27 35.97 6237600 35.97 down down correct
ROKU.US Roku Inc 20260710 0 140.59 141.99 140.37 140.69 1883000 140.69 up up correct
ROOT.US Root Inc 20260710 0 65.03 66.13 63.46 64.36 128500 64.36 down up incorrect
ROST.US Ross Stores Inc 20260710 0 220.76 223.7 220.6 222.88 2279000 222.88 up down incorrect
RPAY.US Repay Holdings Corporation 20260710 0 4.03 4.095 4.01 4.08 293700 4.08 up up correct
RPD.US Rapid7 Inc 20260710 0 11.65 11.808 11.07 11.17 2549800 11.17 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260710 0 1.725 2.14 1.72 2.05 773500 2.05 up up correct
RPRX.US Royalty Pharma plc 20260710 0 57.62 57.98 55.96 56.43 2518700 56.43 down down correct
RRBI.US Red River Bancshares Inc 20260710 0 95.61 96.355 94.063 95.775 93800 95.775 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260710 0 6.8 7.14 6.79 6.99 155700 6.99 up up correct
RRR.US Red Rock Resorts Inc 20260710 0 63.49 65.08 63.49 64.21 477200 64.21 up down incorrect
RSSS.US Research Solutions Inc 20260710 0 2.32 2.34 2.3 2.31 9300 2.31 down up incorrect
RSVR.US Reservoir Media Inc 20260710 0 10.23 10.23 10.145 10.2 28000 10.2 down up incorrect
RSVRW.US Reservoir Media Management Inc 20260710 0 0.07 0.07 0.07 0.07 0 0.07
RUN.US Sunrun Inc 20260710 0 12.43 12.72 12.2 12.47 7244800 12.47 up up correct
RUSHA.US Rush Enterprises Inc 20260710 0 73.86 75.89 73.86 75.48 415300 75.48 up up correct
RUSHB.US Rush Enterprises Inc 20260710 0 75.45 76.57 75.2 75.8 79100 75.8 up up correct
RVMD.US Revolution Medicines Inc 20260710 0 192.22 192.33 184.79 186.88 1355300 186.88 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260710 0 0.55 0.6595 0.55 0.62 125579 0.62 up up correct
RVSB.US Riverview Bancorp Inc 20260710 0 5.25 5.32 5.25 5.28 102800 5.28 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260710 0 5.29 5.42 5.285 5.33 561900 5.33 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260710 0 3.8 3.8 3.44 3.56 20808200 3.56 down down correct
RXST.US RxSight Inc. Common Stock 20260710 0 5.08 5.11 4.875 4.95 690451 4.95 down down correct
RXT.US Rackspace Technology Inc 20260710 0 4.44 5.475 4.31 5.34 41404460 5.34 up up correct
RYAAY.US Ryanair Holdings plc 20260710 0 65.14 65.87 64.55 64.63 1489300 64.63 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260710 0 114.91 114.95 108.22 108.4 506100 108.4 down down correct
RZLT.US Rezolute Inc 20260710 0 5.03 5.1 4.75 4.75 2211000 4.75 down down correct
SABR.US Sabre Corporation 20260710 0 1.9 1.93 1.85 1.85 2529500 1.85 down down correct
SABS.US SAB Biotherapeutics Inc 20260710 0 3.96 3.96 3.72 3.82 296400 3.82 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20260710 0 0.014 0.0211 0.0117 0.0122 160556 0.0122 down down correct
SAFT.US Safety Insurance Group Inc 20260710 0 75.98 76.33 75.27 75.55 60600 75.55 down down correct
SAIA.US Saia Inc 20260710 0 425.15 428.93 415.76 420.82 348500 420.82 down down correct
SALM.US Salem Media Group Inc 20260710 0 0.927 0.95 0.925 0.9351 67611 0.9351 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260710 0 10.63 10.77 10.5 10.71 52200 10.71 up up correct
SANA.US Sana Biotechnology Inc 20260710 0 3.94 3.95 3.635 3.85 2905000 3.85 down down correct
SANM.US Sanmina Corporation 20260710 0 209.91 212.93 207.91 208.79 365500 208.79 down down correct
SBAC.US SBA Communications Corporation 20260710 0 182.68 190.47 182.68 190.03 1443800 190.03 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260710 0 32.57 33.09 32.45 32.92 960400 32.92 up up correct
SBET.US Sharplink Gaming Ltd 20260710 0 5.55 5.63 5.38 5.51 8202100 5.51 down up incorrect
SBFG.US SB Financial Group Inc 20260710 0 26.06 26.27 25.77 26.27 16600 26.27 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260710 0 14.61 14.73 14.23 14.24 622754 14.24 down down correct
SBLK.US Star Bulk Carriers Corp 20260710 0 26.06 26.39 26.05 26.35 919155 26.35 up up correct
SBNY.US Signature Bank 20260710 0 0.15 0.47 0.15 0.47 700 0.47 up up correct
SBRA.US Sabra Health Care REIT Inc 20260710 0 19.9 19.94 19.44 19.62 2267400 19.62 down down correct
SBSI.US Southside Bancshares Inc 20260710 0 34.18 34.55 34.18 34.35 84300 34.35 up up correct
SBUX.US Starbucks Corporation 20260710 0 106.3 107.56 105.55 106.01 4686900 106.01 down down correct
SCHL.US Scholastic Corporation 20260710 0 45.23 45.88 45.01 45.53 214000 45.53 up up correct
SCKT.US Socket Mobile Inc 20260710 0 0.56 0.57 0.54 0.54 75500 0.54 down down correct
SCOR.US comScore Inc 20260710 0 7.39 7.66 7.29 7.45 11682 7.45 up up correct
SCPS.US Scopus BioPharma Inc 20260710 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260710 0 53.54 53.89 52.8801 53.08 169451 53.08 down down correct
SCVL.US Shoe Carnival Inc 20260710 0 15.15 15.5 15.08 15.36 499393 15.36 up up correct
SCYX.US SCYNEXIS Inc 20260710 0 4.57 4.61 4.17 4.38 111474 4.38 down down correct
SDGR.US Schrödinger Inc 20260710 0 16.91 16.91 15.93 16.49 1095100 16.49 down up incorrect
SEAC.US SeaChange International Inc 20260710 0 3.55 3.55 3.55 3.55 0 3.55
SEAT.US Vivid Seats Inc. Class A Common Stock 20260710 0 7.27 7.48 6.82 6.98 65900 6.98 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260710 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260710 0 55.41 57.35 54.28 55.18 1058700 55.18 down down correct
SEED.US Origin Agritech Limited 20260710 0 1.04 1.04 1 1.01 4900 1.01 down down correct
SEER.US Seer Inc 20260710 0 2.16 2.2 2.16 2.17 301330 2.17 up up correct
SEIC.US SEI Investments Company 20260710 0 95.8 96.41 94.7 95.45 600300 95.45 down down correct
SELF.US Global Self Storage Inc 20260710 0 5.17 5.17 5.09 5.09 20900 5.09 down down correct
SENEA.US Seneca Foods Corporation 20260710 0 175 178.91 174.15 176.69 64100 176.69 up up correct
SENEB.US Seneca Foods Corporation 20260710 0 181.48 181.48 181.48 181.48 26 181.48
SERA.US Sera Prognostics Inc. Class A Common Stock 20260710 0 2.04 2.055 1.938 1.97 15900 1.97 down down correct
SFBC.US Sound Financial Bancorp Inc 20260710 0 43.65 44.56 43 44.14 10694 44.14 up up correct
SFBS.US ServisFirst Bancshares Inc 20260710 0 85.15 85.89 84.36 85.35 287000 85.35 up up correct
SFIX.US Stitch Fix Inc 20260710 0 3.52 3.575 3.49 3.56 1330200 3.56 up up correct
SFM.US Sprouts Farmers Market Inc 20260710 0 81.07 82.95 80.31 80.86 1244000 80.86 down down correct
SFNC.US Simmons First National Corporation 20260710 0 22.81 22.97 22.68 22.86 925400 22.86 up up correct
SFST.US Southern First Bancshares Inc 20260710 0 60.63 61.11 59.35 60.74 82600 60.74 up down incorrect
SGA.US Saga Communications Inc 20260710 0 9.04 9.25 8.99 9.01 13300 9.01 down down correct
SGC.US Superior Group of Companies Inc 20260710 0 12.87 13.3 12.55 13.04 20500 13.04 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260710 0 5.26 5.37 5.15 5.32 123600 5.32 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260710 0 12.01 12.26 11.64 11.91 1556600 11.91 down down correct
SGRP.US SPAR Group Inc 20260710 0 0.89 0.89 0.85 0.87 30600 0.87 down down correct
SGRY.US Surgery Partners Inc 20260710 0 16.99 16.99 16.15 16.4 858800 16.4 down down correct
SHBI.US Shore Bancshares Inc 20260710 0 22.38 22.78 22.25 22.64 158045 22.64 up up correct
SHC.US Sotera Health Company 20260710 0 18.5 18.55 18.2 18.42 2304900 18.42 down down correct
SHEN.US Shenandoah Telecommunications Company 20260710 0 12.7 12.92 12.53 12.71 313800 12.71 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260710 0 14.29 14.99 14.29 14.96 175500 14.96 up up correct
SHLS.US Shoals Technologies Group Inc 20260710 0 10.19 10.24 9.82 10.02 2801600 10.02 down down correct
SHO.US PI 20260710 0 21.58 21.58 21.27 21.58 1609 21.58
SHOO.US Steven Madden Ltd 20260710 0 40.55 42.3 40.28 42.01 923500 42.01 up up correct
SIBN.US SI 20260710 0 17.53 17.7633 16.865 17.56 421147 17.56 up up correct
SIEB.US Siebert Financial Corp 20260710 0 1.7 1.71 1.65 1.69 8005 1.69 down down correct
SIFY.US Sify Technologies Limited 20260710 0 15.49 15.81 15.41 15.77 20700 15.77 up up correct
SIGA.US SIGA Technologies Inc 20260710 0 3.52 3.61 3.49 3.59 627500 3.59 up up correct
SIGI.US Selective Insurance Group Inc 20260710 0 95.76 96.47 95.16 95.93 337400 95.93 up up correct
SIGIP.US Selective Insurance Group Inc 20260710 0 15.84 15.86 15.818 15.86 3800 15.86 up up correct
SILC.US Silicom Ltd 20260710 0 43.9 44.4 42.5 44.17 88700 44.17 up up correct
SIMO.US Silicon Motion Technology Corporation 20260710 0 315.36 329 311.8 326.35 530400 326.35 up down incorrect
SINT.US Sintx Technologies Inc 20260710 0 1.69 1.727 1.655 1.72 33300 1.72 up up correct
SIRI.US Sirius XM Holdings Inc 20260710 0 30.85 30.85 30.28 30.42 3217400 30.42 down down correct
SISI.US Shineco Inc 20260710 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260710 0 636 643.617 620.635 628.94 246600 628.94 down down correct
SJ.US Scienjoy Holding Corporation 20260710 0 0.968 1.075 0.92 1.06 44400 1.06 up up correct
SKIN.US The Beauty Health Company 20260710 0 0.93 0.97 0.891 0.91 1084800 0.91 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260710 0 1.21 1.21 1.12 1.16 79400 1.16 down down correct
SKYT.US SkyWater Technology Inc 20260710 0 33.28 33.33 32.2801 32.54 939608 32.54 down down correct
SKYW.US SkyWest Inc 20260710 0 99.21 99.83 98.16 99.72 323900 99.72 up up correct
SLAB.US Silicon Laboratories Inc 20260710 0 218.68 219.19 218.47 218.63 384400 218.63 down down correct
SLDB.US Solid Biosciences Inc 20260710 0 11.11 11.11 9.91 10.42 1472640 10.42 down up incorrect
SLGC.US Somalogic Inc 20260710 0 19.3 19.31 19.3 19.31 1400 19.31 up down incorrect
SLGL.US Sol 20260710 0 75.23 78.28 73.53 73.95 54200 73.95 down down correct
SLGN.US Silgan Holdings Inc 20260710 0 44.28 45.51 43.94 44.98 756400 44.98 up down incorrect
SLM.US SLM Corporation 20260710 0 25.05 25.15 24.61 24.96 3502000 24.96 down up incorrect
SLMBP.US SLM Corporation 20260710 0 74.77 74.8 74.05 74.67 3700 74.67 down down correct
SLN.US Silence Therapeutics plc 20260710 0 9.88 9.88 9.07 9.09 365400 9.09 down down correct
SLNG.US Stabilis Solutions Inc 20260710 0 3.855 3.9989 3.83 3.97 2832 3.97 up up correct
SLNH.US Soluna Holdings Inc 20260710 0 1.29 1.3 1.24 1.26 10648400 1.26 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260710 0 10 10.17 9.23 9.5 17900 9.5 down down correct
SLP.US Simulations Plus Inc 20260710 0 18.37 18.4 18.22 18.24 423600 18.24 down down correct
SLRC.US SLR Investment Corp 20260710 0 12.79 13.08 12.79 12.97 274500 12.97 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260710 0 13.27 13.36 12.49 12.76 6405800 12.76 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260710 0 74.53 74.81 73.9 74.42 52800 74.42 down down correct
SMBK.US SmartFinancial Inc 20260710 0 45.93 46.71 45.93 46.49 61500 46.49 up up correct
SMCI.US Super Micro Computer Inc 20260710 0 28.3 29 27.91 28.31 25067100 28.31 up up correct
SMID.US Smith 20260710 0 29.41 30.08 29.41 29.97 9200 29.97 up up correct
SMIT.US Schmitt Industries Inc 20260710 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260710 0 15.5 15.53 14.86 15.25 2724800 15.25 down down correct
SMPL.US The Simply Good Foods Company 20260710 0 12.83 13 12.025 12.77 3707100 12.77 down down correct
SMSI.US Smith Micro Software Inc 20260710 0 2.69 2.72 2.62 2.68 51900 2.68 down down correct
SMTC.US Semtech Corporation 20260710 0 133 137.47 132.01 136.13 2702500 136.13 up up correct
SMTI.US Sanara MedTech Inc 20260710 0 24.06 24.75 23.28 23.82 67500 23.82 down down correct
SNAX.US Stryve Foods Inc 20260710 0 0.041 0.041 0.041 0.041 0 0.041
SNBR.US Sleep Number Corporation 20260710 0 0.024 0.033 0.024 0.026 276033 0.026 up up correct
SND.US Smart Sand Inc 20260710 0 4.78 4.85 4.68 4.8 216300 4.8 up up correct
SNDL.US Sundial Growers Inc 20260710 0 1.32 1.329 1.295 1.31 1273900 1.31 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260710 0 24.79 24.79 23.01 23.61 2100800 23.61 down up incorrect
SNES.US SenesTech Inc 20260710 0 1.4 1.42 1.37 1.4 82100 1.4
SNEX.US StoneX Group Inc 20260710 0 122.6601 124.6001 117.6801 117.72 1086220 78.48 down down correct
SNFCA.US Security National Financial Corporation 20260710 0 9.85 9.85 9.48 9.65 29113 9.65 down down correct
SNGX.US Soligenix Inc 20260710 0 0.37 0.37 0.36 0.36 269800 0.36 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260710 0 1.29 1.29 1.22 1.26 101800 1.26 down down correct
SNPS.US Synopsys Inc 20260710 0 443.49 447.89 438.48 445.5 839500 445.5 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260710 0 30.96 36.93 30 36.17 237947 36.17 up up correct
SNT.US Senstar Technologies Ltd. 20260710 0 1.86 1.89 1.74 1.81 28100 1.81 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260710 0 2.03 2.12 2.02 2.02 1100 2.02 down up incorrect
SNY.US Sanofi 20260710 0 43.49 43.68 43.24 43.5 2661800 43.5 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260710 0 19.105 19.74 18.62 18.78 91658700 18.78 down down correct
SOHOB.US Sotherly Hotels Inc 20260710 0 9 9 9 9 200 9
SOHON.US Sotherly Hotels Inc 20260710 0 8.2 8.2 8.2 8.2 0 8.2
SOHOO.US Sotherly Hotels Inc 20260710 0 3.3 3.3 0.12 3.3 1000 3.3
SOHU.US Sohu.com Limited 20260710 0 12.88 13.17 12.79 12.84 27500 12.84 down down correct
SONM.US Sonim Technologies Inc 20260710 0 4.07 4.297 3.875 4.05 12200 4.05 down down correct
SONO.US Sonos Inc 20260710 0 14.22 14.5 14.13 14.5 1355300 14.5 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260710 0 0.0275 0.035 0.0251 0.03 47458 0.03 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260710 0 5.8 5.81 5.5 5.65 314365 5.65 down down correct
SOTK.US Sono 20260710 0 5.55 5.84 5.22 5.54 68727 5.54 down down correct
SPCB.US SuperCom Ltd 20260710 0 12.02 12.42 11.78 12.15 53400 12.15 up up correct
SPFI.US South Plains Financial Inc 20260710 0 42.17 42.57 41.875 42.46 119700 42.46 up up correct
SPOK.US Spok Holdings Inc 20260710 0 10.37 10.49 10.255 10.42 173079 10.42 up down incorrect
SPRB.US Spruce Biosciences Inc 20260710 0 51.38 51.975 49.26 50.07 56500 50.07 down up incorrect
SPRO.US Spero Therapeutics Inc 20260710 0 2.12 2.157 2.05 2.1 481700 2.1 down down correct
SPSC.US SPS Commerce Inc 20260710 0 61.43 62.27 60.31 60.85 433700 60.85 down down correct
SPT.US Sprout Social Inc 20260710 0 8.55 8.7 8.19 8.28 639300 8.28 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260710 0 1.23 1.26 1.21 1.22 715200 1.22 down down correct
SPWR.US SunPower Corporation 20260710 0 0.65 0.675 0.63 0.641 2070600 0.641 down down correct
SQFT.US Presidio Property Trust Inc 20260710 0 2.37 2.37 2.23 2.27 5700 2.27 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260710 0 5.575 5.85 5.575 5.6 900 5.6 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260710 0 15.68 15.987 15.43 15.45 1270000 15.45 down down correct
SRAX.US SRAX Inc 20260710 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SRCE.US 1st Source Corporation 20260710 0 80.98 81.73 80.81 81.44 70600 81.44 up up correct
SRNE.US Sorrento Therapeutics Inc 20260710 0 0.0007 0.0016 0.0007 0.0007 749540 0.0007
SRPT.US Sarepta Therapeutics Inc 20260710 0 20.54 20.54 18.68 18.95 3030100 18.95 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260710 0 60.91 60.91 60.91 60.91 0 60.91
SRRK.US Scholar Rock Holding Corporation 20260710 0 57.245 58.49 55.14 56.71 828800 56.71 down down correct
SRTS.US Sensus Healthcare Inc 20260710 0 2.93 3.05 2.93 3.05 21800 3.05 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20260710 0 23.45 23.48 21.72 23.19 148700 23.19 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20260710 0 0.0099 0.0099 0.0093 0.0094 5368 0.0094 down down correct
SSB.US South State Corporation 20260710 0 99.78 100.17 99.13 99.68 455700 99.68 down down correct
SSBI.US Summit State Bank 20260710 0 13.31 13.48 13.31 13.44 11800 13.44 up up correct
SSKN.US STRATA Skin Sciences Inc 20260710 0 0.09 0.09 0.09 0.09 0 0.09
SSNC.US SS&C Technologies Holdings Inc 20260710 0 67.19 67.51 66.23 66.62 1832200 66.62 down down correct
SSP.US The E.W. Scripps Company 20260710 0 2.9 3.07 2.83 3.02 818800 3.02 up up correct
SSRM.US SSR Mining Inc 20260710 0 28.72 29.11 28.18 28.58 2513700 28.58 down down correct
SSSS.US SuRo Capital Corp 20260710 0 11.5 11.5 11.3 11.4 174923 11.4 down down correct
SSTI.US ShotSpotter Inc 20260710 0 8.66 8.82 8.33 8.65 83300 8.65 down down correct
SSYS.US Stratasys Ltd 20260710 0 8.71 8.8 8.48 8.55 454400 8.55 down down correct
STAA.US STAAR Surgical Company 20260710 0 27.92 28.18 27.27 27.76 368400 27.76 down down correct
STAB.US Statera Biopharma Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260710 0 48.8 49.22 48.56 48.75 255600 48.75 down down correct
STEP.US StepStone Group Inc 20260710 0 44.53 45.1 42.93 42.96 706600 42.96 down down correct
STGW.US MDC Partners Inc 20260710 0 7.78 7.89 7.65 7.81 972200 7.81 up up correct
STIM.US Neuronetics Inc 20260710 0 1.66 1.825 1.535 1.76 2071500 1.76 up up correct
STKS.US The ONE Group Hospitality Inc 20260710 0 1.88 2.1499 1.88 2.005 12808 2.005 up up correct
STLD.US Steel Dynamics Inc 20260710 0 222.06 229.24 222.06 228.42 1145100 228.42 up up correct
STNE.US StoneCo Ltd 20260710 0 11.11 11.34 11.11 11.21 2732100 11.21 up up correct
STOK.US Stoke Therapeutics Inc 20260710 0 32.83 33.02 30.07 31.38 614900 31.38 down down correct
STRA.US Strategic Education Inc 20260710 0 84.01 84.49 83.29 84.18 157800 84.18 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260710 0 86.56 87.91 85.811 87.48 1249498 86.9841 up up correct
STRL.US Sterling Construction Company Inc 20260710 0 698.95 698.95 666.72 682.29 408400 682.29 down up incorrect
STRM.US Streamline Health Solutions Inc 20260710 0 0.43 0.44 0.43 0.44 32129 0.44 up up correct
STRO.US Sutro Biopharma Inc 20260710 0 29.78 30.13 27.8 29.73 242434 29.73 down down correct
STRR.US Star Equity Holdings Inc 20260710 0 11.24 11.25 11.13 11.25 1300 11.25 up up correct
STRRP.US Star Equity Holdings Inc 20260710 0 10 10 9.925 9.925 200 9.925 down down correct
STRS.US Stratus Properties Inc 20260710 0 27.45 28.47 26 26.05 397000 21.05 down down correct
STRT.US Strattec Security Corporation 20260710 0 77.42 80.15 73.37 78.28 47200 78.28 up up correct
STTK.US Shattuck Labs Inc 20260710 0 7.02 7.03 6.28 6.64 1727100 6.64 down up incorrect
STX.US Seagate Technology Holdings plc 20260710 0 861.63 927.28 861.63 910.34 4051300 910.34 up up correct
SUNS.US SLR Senior Investment Corp 20260710 0 8.07 8.12 8.01 8.04 31700 8.04 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260710 0 48.8 48.8 47.39 48.46 1126200 48.46 down down correct
SURG.US SurgePays Inc. Common Stock 20260710 0 0.378 0.395 0.333 0.335 1643500 0.335 down down correct
SVC.US Service Properties Trust 20260710 0 8.75 8.89 8.615 8.83 2596468 8.7787 up up correct
SVRA.US Savara Inc 20260710 0 6.29 6.29 5.93 6.03 1720400 6.03 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260710 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260710 0 2.05 2.09 2.02 2.08 27000 2.08 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260710 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260710 0 15.48 15.77 15.42 15.6 429600 15.6 up up correct
SWIM.US Latham Group Inc 20260710 0 6 6.245 6 6.15 474300 6.15 up down incorrect
SWKS.US Skyworks Solutions Inc 20260710 0 59.26 61.31 59.17 60.38 3361800 60.38 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260710 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260710 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260710 0 2.63 2.63 2.5 2.55 22100 2.55 down down correct
SY.US So 20260710 0 1.63 1.725 1.61 1.71 136500 1.71 up up correct
SYBT.US Stock Yards Bancorp Inc 20260710 0 75.72 77.22 75.41 76.26 131900 76.26 up up correct
SYBX.US Synlogic Inc 20260710 0 0.7196 0.7196 0.711 0.711 366 0.711 down down correct
SYNA.US Synaptics Incorporated 20260710 0 127.41 128.18 124.77 126.76 935800 126.76 down down correct
SYPR.US Sypris Solutions Inc 20260710 0 2.21 2.24 2.1 2.1 40700 2.1 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260710 0 0.0001 0.0001 0.0001 0.0001 2193 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260710 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260710 0 10.53 10.54 10.515 10.52 96300 10.52 down down correct
TACT.US TransAct Technologies Incorporated 20260710 0 5.17 5.19 5 5.19 15700 5.19 up up correct
TAKMX.US TAKMX 20260710 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260710 0 5.22 5.23 5.21 5.23 2307000 5.23 up down incorrect
TANH.US Tantech Holdings Ltd 20260710 0 0.439 0.46 0.415 0.455 336400 0.455 up up correct
TAOP.US Taoping Inc 20260710 0 1.52 1.52 1.33 1.42 2100 1.42 down up incorrect
TARA.US Protara Therapeutics Inc 20260710 0 4.22 4.37 4.08 4.32 1008300 4.32 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260710 0 63.74 63.84 57.51 58.14 2367200 58.14 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260710 0 5.33 5.43 5.26 5.41 336354 5.41 up up correct
TATT.US TAT Technologies Ltd 20260710 0 43.12 43.71 42.22 43.28 191900 43.28 up up correct
TAYD.US Taylor Devices Inc 20260710 0 54.5 56.3 54.5 56.28 19800 56.28 up up correct
TBBK.US The Bancorp Inc 20260710 0 67.02 67.3 66.18 66.5 294600 66.5 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260710 0 5.6 5.63 5.5 5.52 1613300 5.52 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260710 0 21.92 21.933 21.726 21.85 148200 21.746 down down correct
TBLT.US ToughBuilt Industries Inc 20260710 0 0.011 0.011 0.011 0.011 0 0.011
TBNK.US Territorial Bancorp Inc 20260710 0 54.36 55.07 54.32 55.05 41575 55.05 up up correct
TBPH.US Theravance Biopharma Inc 20260710 0 17 17.02 16.905 16.93 868300 16.93 down up incorrect
TC.US TuanChe ADR 20260710 0 2.36 2.42 2.2 2.21 289200 2.21 down down correct
TCBI.US Texas Capital Bancshares Inc 20260710 0 102.69 103.35 101.88 102.36 328900 102.36 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260710 0 20.52 20.7 20.52 20.64 25100 20.64 up up correct
TCBK.US TriCo Bancshares 20260710 0 53.25 53.74 53.11 53.64 110304 53.64 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260710 0 17.75 17.75 17.75 17.75 316 17.75
TCBX.US Third Coast Bancshares Inc. Common Stock 20260710 0 39.54 40.23 39.26 39.85 58500 39.85 up up correct
TCCO.US Technical Communications Corporation 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260710 0 30.68 30.79 29.225 29.83 274900 29.83 down down correct
TCOM.US Trip.com Group Limited 20260710 0 42.08 42.9 41.63 42.8 3105400 42.8 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260710 0 17.45 17.45 17.41 17.43 2686 17.43 down down correct
TCPC.US BlackRock TCP Capital Corp 20260710 0 3.19 3.3 3.19 3.26 403085 3.26 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260710 0 1.06 1.1 1.025 1.09 968800 1.09 up up correct
TCX.US Tucows Inc 20260710 0 10.5 11.345 10.45 10.89 90412 10.89 up up correct
TDAC.US Trident Acquisitions Corp 20260710 0 10.71 10.71 10.7 10.7 3966 10.7 down down correct
TDACU.US Trident Acquisitions Corp 20260710 0 11.98 11.98 11.98 11.98 0 11.98
TDS.US PV 20260710 0 18.82 18.9999 18.6401 18.705 13392 18.705 down down correct
TDUP.US ThredUp Inc 20260710 0 6.61 6.745 6.525 6.6 991400 6.6 down down correct
TEAM.US Atlassian Corporation Plc 20260710 0 93.97 94.9 88.14 88.86 2460200 88.86 down up incorrect
TECH.US Bio 20260710 0 71.07 71.39 70.84 71.3 2938700 71.3 up up correct
TELA.US TELA Bio Inc 20260710 0 0.8 0.86 0.8 0.847 66800 0.847 up down incorrect
TENB.US Tenable Holdings Inc 20260710 0 42 42.11 39.74 39.78 2261600 39.78 down up incorrect
TENX.US Tenax Therapeutics Inc 20260710 0 18.15 18.31 17 17.55 1049700 17.55 down up incorrect
TER.US Teradyne Inc 20260710 0 353.46 362.55 344.97 359.6 1571900 359.6 up up correct
TFC.US PR 20260710 0 18.25 18.3499 18.18 18.26 39320 18.26 up up correct
TFSL.US TFS Financial Corporation 20260710 0 17.54 17.73 17.49 17.67 672800 17.67 up up correct
TGLS.US Tecnoglass Inc 20260710 0 43.62 44.38 43.47 43.9 165500 43.9 up up correct
TGTX.US TG Therapeutics Inc 20260710 0 58.97 58.97 56.55 57.12 1230400 57.12 down down correct
TH.US Target Hospitality Corp 20260710 0 18.3 18.35 17.61 17.96 635966 17.96 down down correct
THFF.US First Financial Corporation 20260710 0 75.27 75.935 74.66 75.22 96617 75.22 down down correct
THRM.US Gentherm Incorporated 20260710 0 35.68 36.36 35.68 35.83 186737 35.83 up up correct
THRY.US Thryv Holdings Inc 20260710 0 4.3 4.35 4.03 4.09 295300 4.09 down down correct
TIGO.US Millicom International Cellular S.A 20260710 0 95.3 96.99 94.648 96.96 1112200 96.96 up up correct
TIGR.US UP Fintech Holding Limited 20260710 0 4.77 4.83 4.58 4.61 1345900 4.61 down down correct
TIL.US Instil Bio Inc 20260710 0 7.7 7.79 7.62 7.7 10096 7.7
TILE.US Interface Inc 20260710 0 33.22 33.93 33.01 33.26 409000 33.26 up up correct
TIPT.US Tiptree Inc 20260710 0 18.31 18.46 18.24 18.36 168900 18.36 up up correct
TITN.US Titan Machinery Inc 20260710 0 17.96 18.55 17.62 18.27 112600 18.27 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260710 0 5.44 5.44 5.22 5.36 103900 5.36 down down correct
TLF.US Tandy Leather Factory Inc 20260710 0 2.42 2.42 2.38 2.39 1900 2.39 down down correct
TLRY.US Tilray Inc 20260710 0 4.44 4.53 4.38 4.42 3131200 4.42 down down correct
TLS.US Telos Corporation 20260710 0 4.92 5.07 4.78 4.88 488300 4.88 down down correct
TLSA.US Tiziana Life Sciences PLC 20260710 0 1.25 1.28 1.2 1.23 244800 1.23 down down correct
TMC.US TMC the metals company Inc 20260710 0 4.17 4.295 4.07 4.21 3174500 4.21 up up correct
TMCI.US Treace Medical Concepts Inc 20260710 0 4.64 4.64 4.27 4.32 431300 4.32 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260710 0 0.1 0.11 0.077 0.11 113000 0.11 up up correct
TMDX.US TransMedics Group Inc 20260710 0 72.31 73.3 70.238 71.23 455600 71.23 down down correct
TMUS.US T 20260710 0 182.02 187.73 181.46 187.61 4554200 187.61 up up correct
TNDM.US Tandem Diabetes Care Inc 20260710 0 15.46 15.5 15 15.41 1321200 15.41 down down correct
TNGX.US Bctg Acquisition Corp 20260710 0 30.52 31.48 28.91 31.06 3372800 31.06 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260710 0 13.07 13.15 12.36 12.53 506000 12.53 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260710 0 0.8802 0.888 0.7951 0.8704 3850065 0.8704 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260710 0 5.85 5.94 5.51 5.89 3934700 5.89 up up correct
TOIIW.US The Oncology Institute Inc 20260710 0 0.0499 0.0548 0.0499 0.0548 1600 0.0548 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260710 0 0.77 0.82 0.77 0.81 21667 2.43 up up correct
TOPS.US Top Ships Inc 20260710 0 0.74 0.77 0.72 0.76 89800 0.76 up up correct
TOUR.US Tuniu Corporation 20260710 0 5.13 5.18 4.99 4.99 32200 4.99 down down correct
TOWN.US TowneBank 20260710 0 35.57 35.9 35.435 35.8 499778 35.8 up up correct
TPST.US Tempest Therapeutics Inc 20260710 0 0.98 1 0.96 0.973 95600 0.973 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260710 0 7.41 7.44 6.73 6.92 380500 6.92 down down correct
TREE.US LendingTree Inc 20260710 0 46.25 47.05 45.01 45.3 119600 45.3 down down correct
TRIB.US Trinity Biotech plc 20260710 0 0.013 0.013 0.0123 0.013 386200 0.39
TRIN.US Trinity Capital Inc 20260710 0 17.555 17.73 17.51 17.6 895400 17.4305 up up correct
TRIP.US TripAdvisor Inc 20260710 0 13.55 14.26 13.5 13.98 2841000 13.98 up up correct
TRMB.US Trimble Inc 20260710 0 53.57 53.88 52.38 52.82 1992300 52.82 down down correct
TRMD.US TORM plc 20260710 0 28.25 29.5 28.25 29.48 631700 29.48 up up correct
TRMK.US Trustmark Corporation 20260710 0 45.9 46.4701 45.9 46.27 241158 46.27 up up correct
TRNS.US Transcat Inc 20260710 0 88.35 88.81 86.81 88.41 175400 88.41 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260710 0 1.47 1.48 1.38 1.41 505400 1.41 down down correct
TROO.US TROOPS Inc 20260710 0 1.87 2.27 1.87 2.07 311300 2.07 up up correct
TROW.US T. Rowe Price Group Inc 20260710 0 118.98 119.9 118.43 118.55 1785400 118.55 down down correct
TRS.US TriMas Corporation 20260710 0 41.44 42.47 40.95 41.41 234800 41.41 down down correct
TRST.US TrustCo Bank Corp NY 20260710 0 54.31 54.9 54.14 54.48 59400 54.48 up up correct
TRTN.US PE 20260710 0 18.79 18.79 18.64 18.73 4916 18.73 down down correct
TRUP.US Trupanion Inc 20260710 0 25.87 26.33 25.52 25.83 210900 25.83 down up incorrect
TRVG.US trivago N.V 20260710 0 5.34 5.49 5.17 5.32 99300 5.32 down up incorrect
TRVI.US Trevi Therapeutics Inc 20260710 0 18.32 18.33 17.522 17.84 1027100 17.84 down up incorrect
TRVN.US Trevena Inc 20260710 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260710 0 42.17 42.84 40.4 41.35 203600 41.35 down down correct
TSBK.US Timberland Bancorp Inc 20260710 0 43.15 43.535 42.945 43.06 21623 43.06 down down correct
TSCO.US Tractor Supply Company 20260710 0 30.3 30.52 30.09 30.43 5159700 30.43 up up correct
TSEM.US Tower Semiconductor Ltd 20260710 0 220.31 224.34 215.69 222.75 791000 222.75 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20260710 0 6.52 6.54 5.99 6.34 2850200 6.34 down up incorrect
TSLA.US Tesla Inc 20260710 0 410.49 413.16 402.81 407.76 33410000 407.76 down up incorrect
TTD.US The Trade Desk Inc 20260710 0 20.23 20.378 19.39 19.53 8547300 19.53 down down correct
TTEC.US TTEC Holdings Inc 20260710 0 2.2 2.23 2.1 2.11 273700 2.11 down down correct
TTEK.US Tetra Tech Inc 20260710 0 31.14 31.29 30.58 30.99 2043500 30.99 down down correct
TTGT.US TechTarget Inc 20260710 0 3.77 3.85 3.65 3.79 177300 3.79 up up correct
TTMI.US TTM Technologies Inc 20260710 0 148 149.06 143.61 146.44 1660300 146.44 down down correct
TTOO.US T2 Biosystems Inc 20260710 0 0.0006 0.0006 0.0006 0.0006 62726 0.0006
TTSH.US Tile Shop Holdings Inc. Common Stock 20260710 0 2.96 2.96 2.89 2.89 7826 2.89 down down correct
TTWO.US Take 20260710 0 247.37 249 242.25 243.2 2249100 243.2 down down correct
TUSK.US Mammoth Energy Services Inc 20260710 0 2.88 2.936 2.76 2.8 279200 2.8 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260710 0 10.93 10.93 10.93 10.93 0 10.93
TVACW.US Thayer Ventures Acquisition Corporation 20260710 0 0.5591 0.7952 0.5575 0.7803 3561 0.7803 up up correct
TVTX.US Travere Therapeutics Inc 20260710 0 58 58.485 55 56.59 1247500 56.59 down down correct
TW.US Tradeweb Markets Inc 20260710 0 98.36 101 97.005 97.86 1041500 97.86 down down correct
TWIN.US Twin Disc Incorporated 20260710 0 23.33 23.82 22.52 22.62 109500 22.62 down down correct
TWLVU.US Twelve Seas Investment Company II 20260710 0 10.15 10.15 10.09 10.1 26600 10.1 down down correct
TWST.US Twist Bioscience Corporation 20260710 0 93.74 94.68 88.04 90.64 1353100 90.64 down up incorrect
TXG.US 10x Genomics Inc 20260710 0 42.89 43.23 41.44 42.73 2832700 42.73 down down correct
TXMD.US TherapeuticsMD Inc 20260710 0 2 2.06 1.95 2 13100 2
TXN.US Texas Instruments Incorporated 20260710 0 304.2 312.93 303.4 311.46 4141500 311.46 up up correct
TXRH.US Texas Roadhouse Inc 20260710 0 187.49 191.15 187.49 189.5 808800 189.5 up up correct
TYRA.US Tyra Biosciences Inc 20260710 0 32.8 33.27 31.085 32.75 1005596 32.75 down down correct
TZOO.US Travelzoo 20260710 0 11.06 11.27 10.79 10.92 56500 10.92 down down correct
UAL.US United Airlines Holdings Inc 20260710 0 128.76 129.5 124 126 3969000 126 down down correct
UBCP.US United Bancorp Inc 20260710 0 15.85 15.85 15.85 15.85 1000 15.85
UBOH.US United Bancshares Inc 20260710 0 37.11 37.11 37.11 37.11 86 37.11
UBSI.US United Bankshares Inc 20260710 0 46.05 46.33 45.85 46.11 927700 46.11 up up correct
UCL.US uCloudlink Group Inc 20260710 0 0.928 0.9718 0.928 0.9347 3264 0.9347 up up correct
UCTT.US Ultra Clean Holdings Inc 20260710 0 102.79 107.83 100 106.27 955500 106.27 up down incorrect
UEIC.US Universal Electronics Inc 20260710 0 4.67 4.7 4.6204 4.66 48110 4.66 down down correct
UFCS.US United Fire Group Inc 20260710 0 51.89 52.4 51.52 51.68 132300 51.68 down down correct
UFPI.US UFP Industries Inc 20260710 0 83.24 85.72 82.72 84.82 391000 84.82 up up correct
UFPT.US UFP Technologies Inc 20260710 0 249.43 250.35 235.6 236.91 281700 236.91 down down correct
UG.US United 20260710 0 7.29 7.29 7.11 7.17 1700 7.17 down down correct
UGRO.US urban 20260710 0 1.82 1.91 1.6808 1.88 39333 1.88 up up correct
UHAL.US AMERCO 20260710 0 67.12 67.78 66.98 67.35 166600 67.35 up down incorrect
UK.US Ucommune International Ltd 20260710 0 2.09 2.22 2.085 2.16 37000 2.16 up up correct
ULBI.US Ultralife Corporation 20260710 0 5.86 5.99 5.74 5.85 26800 5.85 down down correct
ULCC.US Frontier Group Holdings Inc 20260710 0 7.44 7.55 6.76 6.94 6719900 6.94 down down correct
ULH.US Universal Logistics Holdings Inc 20260710 0 14.1 14.28 13.69 14.26 29900 14.26 up up correct
ULTA.US Ulta Beauty Inc 20260710 0 463.83 470.7 461.25 469.2 426000 469.2 up up correct
UMBF.US UMB Financial Corporation 20260710 0 144.61 145.65 143.4 144.59 397700 144.59 down down correct
UNB.US Union Bankshares Inc 20260710 0 24.41 24.85 24.31 24.85 4300 24.85 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260710 0 5.27 5.36 5.061 5.21 1129300 5.21 down up incorrect
UNIT.US Uniti Group Inc 20260710 0 11.07 11.15 10.815 10.83 1871200 10.83 down down correct
UNTY.US Unity Bancorp Inc 20260710 0 56.09 56.88 55.62 56.67 48500 56.67 up up correct
UONE.US Urban One Inc 20260710 0 4.87 4.89 4.79 4.79 5800 4.79 down down correct
UONEK.US Urban One Inc 20260710 0 4.15 4.25 4.04 4.25 1300 4.25 up up correct
UPC.US Universe Pharmaceuticals INC 20260710 0 5.25 5.69 4.72 5.27 308358 5.27 up up correct
UPLD.US Upland Software Inc 20260710 0 4.85 4.99 4.77 4.97 13600 4.97 up down incorrect
UPST.US Upstart Holdings Inc 20260710 0 34.04 34.69 32.39 32.74 2699400 32.74 down down correct
UPWK.US Upwork Inc 20260710 0 8.91 9.01 8.72 8.82 2339400 8.82 down down correct
URBN.US Urban Outfitters Inc 20260710 0 69.21 69.98 68.61 68.83 1086800 68.83 down down correct
URGN.US UroGen Pharma Ltd 20260710 0 40.04 40.35 38.275 38.56 1281200 38.56 down down correct
UROY.US Uranium Royalty Corp 20260710 0 2.72 2.76 2.665 2.75 1912900 2.75 up up correct
USAU.US U.S. Gold Corp 20260710 0 15.15 15.24 14.83 14.99 100800 14.99 down down correct
USCB.US US Century Bank 20260710 0 20.14 20.24 20.03 20.16 30000 20.16 up up correct
USEG.US U.S. Energy Corp 20260710 0 1.12 1.13 1.09 1.13 1653488 1.13 up up correct
USIO.US Usio Inc 20260710 0 2.14 2.34 2.14 2.29 143500 2.29 up up correct
USLM.US United States Lime & Minerals Inc 20260710 0 100.1 101.45 99.73 101.08 123920 101.08 up up correct
USQIX.US USQ Core Real Estate Fund 20260710 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260710 0 550.59 553.47 539.33 547.06 307800 547.06 down down correct
UTMD.US Utah Medical Products Inc 20260710 0 68.89 70.3199 67.87 67.96 9668 67.96 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260710 0 2.49 2.5 2.45 2.49 12800 2.49
UVSP.US Univest Financial Corporation 20260710 0 43.72 44.09 43.33 43.45 213700 43.45 down up incorrect
UXIN.US Uxin Limited 20260710 0 1.77 1.87 1.74 1.82 172700 1.82 up up correct
VABK.US Virginia National Bankshares Corporation 20260710 0 44.65 44.74 44.48 44.65 3804 44.65
VALN.US Valneva SE 20260710 0 5.22 5.23 5.05 5.05 16100 5.05 down down correct
VALU.US Value Line Inc 20260710 0 40.22 40.22 38.9 39.93 2000 39.93 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260710 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VBNK.US VersaBank Common Shares 20260710 0 21.83 22.115 21.42 21.76 87500 21.76 down up incorrect
VC.US Visteon Corporation 20260710 0 107.46 109.02 106.42 106.58 458600 106.58 down down correct
VCEL.US Vericel Corporation 20260710 0 48.02 48.26 46.28 47 451900 47 down down correct
VCMIX.US Versus Capital Multi 20260710 0 23.57 23.57 23.57 23.57 0 23.3316
VCNX.US Vaccinex Inc 20260710 0 1.24 1.29 1.12 1.29 1800 1.29 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260710 0 29.2 29.2 29.2 29.2 0 29.2
VCTR.US Victory Capital Holdings Inc 20260710 0 91.53 92.83 91.14 92.24 278800 92.24 up up correct
VCYT.US Veracyte Inc 20260710 0 59.1 59.14 56.446 56.97 757200 56.97 down down correct
VECO.US Veeco Instruments Inc 20260710 0 55.83 58.34 55.7 57.4 550400 57.4 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260710 0 4.46 5.05 4.31 4.82 166400 4.82 up up correct
VELO.US Velocity Acquisition Corp 20260710 0 14.38 14.38 13.1 13.24 1340300 13.24 down down correct
VEON.US VEON Ltd 20260710 0 54.26 54.28 53.3 53.3 21300 53.3 down down correct
VERA.US Vera Therapeutics Inc 20260710 0 42.15 42.15 38.86 42 3403000 42 down down correct
VERB.US Verb Technology Company Inc 20260710 0 3.38 3.47 3.15 3.21 296083 3.21 down down correct
VERI.US Veritone Inc 20260710 0 1.2 1.215 1.14 1.18 2525100 1.18 down down correct
VERU.US Veru Inc 20260710 0 2.82 2.84 2.65 2.78 164800 2.78 down up incorrect
VERX.US Vertex Inc 20260710 0 13.21 13.235 12.35 12.38 1239200 12.38 down down correct
VFF.US Village Farms International Inc 20260710 0 2 2.05 1.99 2.04 614381 2.04 up up correct
VFLEX.US VFLEX 20260710 0 27.63 27.63 27.63 27.63 0 27.63
VG.US Vonage Holdings Corp 20260710 0 12.6 12.67 12.05 12.24 10538500 12.24 down down correct
VIA.US Via Renewables Inc 20260710 0 18.63 18.86 17.87 17.93 612100 17.93 down down correct
VIAV.US Viavi Solutions Inc 20260710 0 42 43.64 41.38 43.08 3373400 43.08 up up correct
VICR.US Vicor Corporation 20260710 0 273 278 265 272.05 375700 272.05 down down correct
VINC.US Vincerx Pharma Inc 20260710 0 0.0127 0.0127 0.0127 0.0127 24120 0.0127
VINP.US Vinci Partners Investments Ltd 20260710 0 9.91 10.2 9.6401 10.005 23847 10.005 up up correct
VIOT.US Viomi Technology Co. Ltd 20260710 0 0.8 0.8 0.78 0.79 28000 0.79 down down correct
VIR.US Vir Biotechnology Inc 20260710 0 10.32 10.45 9.63 9.96 1676700 9.96 down down correct
VIRC.US Virco Mfg. Corporation 20260710 0 6.2 6.37 6.15 6.36 52300 6.36 up up correct
VIRT.US Virtu Financial Inc 20260710 0 67.94 68.02 65.304 65.8 1049500 65.8 down up incorrect
VISL.US Vislink Technologies Inc 20260710 0 2.81 2.9 2.81 2.9 4800 2.9 up down incorrect
VITL.US Vital Farms Inc 20260710 0 12.95 13.048 12.755 12.95 1157800 12.95
VIVE.US Viveve Medical Inc 20260710 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260710 0 4.75 5.245 4.48 5.23 2142700 5.23 up up correct
VKTX.US Viking Therapeutics Inc 20260710 0 41.14 41.14 38.18 38.86 2158800 38.86 down down correct
VLGEA.US Village Super Market Inc 20260710 0 42.42 43.38 42.4 43.05 33700 43.05 up up correct
VLN.US WT 20260710 0 0.0396 0.0396 0.0396 0.0396 1567 0.0396
VLY.US Valley National Bancorp 20260710 0 14.66 14.76 14.58 14.64 3208100 14.64 down down correct
VLYPO.US Valley National Bancorp 20260710 0 24.83 24.89 24.8 24.89 13600 24.89 up up correct
VLYPP.US Valley National Bancorp 20260710 0 24.92 25.03 24.8 25.03 5900 25.03 up up correct
VMAR.US Vision Marine Technologies Inc 20260710 0 1.19 1.39 1.13 1.27 902700 1.27 up up correct
VMD.US Viemed Healthcare Inc 20260710 0 12.29 12.38 12.03 12.31 237200 12.31 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260710 0 6.35 6.36 6.15 6.24 596600 6.24 down down correct
VNET.US 21Vianet Group Inc 20260710 0 8.14 8.34 8 8.01 2166300 8.01 down down correct
VNO.US PO 20260710 0 14.63 14.7526 14.57 14.69 9559 14.69 up up correct
VNOM.US Viper Energy Partners LP 20260710 0 41.88 42.055 41.51 42.03 947900 42.03 up up correct
VOD.US Vodafone Group Plc 20260710 0 14.71 14.85 14.53 14.72 17052700 14.72 up down incorrect
VOR.US Vor Biopharma Inc 20260710 0 19.9 19.9 17.67 19.14 2184700 19.14 down up incorrect
VRA.US Vera Bradley Inc 20260710 0 3.86 4.07 3.85 4.03 156900 4.03 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260710 0 6.57 6.57 6.26 6.26 14100 6.26 down down correct
VRDN.US Viridian Therapeutics Inc 20260710 0 20.19 20.19 19.32 19.74 1431800 19.74 down down correct
VREX.US Varex Imaging Corporation 20260710 0 10.77 11.18 10.59 11.05 311900 11.05 up up correct
VRM.US Vroom Inc 20260710 0 7.57 7.57 6.94 7.33 10100 7.33 down down correct
VRME.US VerifyMe Inc 20260710 0 0.6423 0.6895 0.6423 0.66 21900 0.66 up up correct
VRNS.US Varonis Systems Inc 20260710 0 46.3 46.585 43.96 44.53 1315900 44.53 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260710 0 0.0111 0.0111 0.0111 0.0111 305 0.0111
VRRM.US Verra Mobility Corporation 20260710 0 4.28 4.315 4.07 4.12 3056800 4.12 down down correct
VRSK.US Verisk Analytics Inc 20260710 0 188.29 189.22 183.6 185.39 1481500 185.39 down down correct
VRSN.US VeriSign Inc 20260710 0 271.74 272.07 267.35 270.11 369700 270.11 down down correct
VRTS.US Virtus Investment Partners Inc 20260710 0 159.48 162.84 159.08 160.21 111100 160.21 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260710 0 498.15 498.91 484.33 485.39 1430200 485.39 down down correct
VS.US Versus Systems Inc 20260710 0 1.46 1.5292 1.45 1.49 17200 1.49 up up correct
VSAT.US Viasat Inc 20260710 0 70.29 75.32 68.91 73.56 2437700 73.56 up down incorrect
VSEC.US VSE Corporation 20260710 0 215.98 215.98 209.08 211.3 246678 211.1987 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260710 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260710 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260710 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260710 0 5.4 5.57 5.06 5.53 2989300 5.53 up up correct
VTGN.US VistaGen Therapeutics Inc 20260710 0 0.26 0.26 0.25 0.26 1591900 0.26
VTRS.US Viatris Inc 20260710 0 16.34 16.37 15.95 16.27 7928300 16.27 down down correct
VTSI.US VirTra Inc 20260710 0 3.08 3.11 3.05 3.1 31900 3.1 up up correct
VTVT.US vTv Therapeutics Inc 20260710 0 32.59 33.61 30.49 33.49 54500 33.49 up up correct
VUZI.US Vuzix Corporation 20260710 0 2.44 2.52 2.43 2.5 815000 2.5 up up correct
VVOS.US Vivos Therapeutics Inc 20260710 0 0.46 0.461 0.43 0.432 173900 0.432 down down correct
VXRT.US Vaxart Inc 20260710 0 0.54 0.59 0.52 0.55 331300 0.55 up up correct
VYGR.US Voyager Therapeutics Inc 20260710 0 3.68 3.68 3.42 3.44 716500 3.44 down down correct
VYNE.US VYNE Therapeutics Inc 20260710 0 0.6251 0.6581 0.6123 0.6376 16093120 0.36 up up correct
WABC.US Westamerica Bancorporation 20260710 0 58.4 59.065 58.12 58.35 162104 58.35 down down correct
WAFD.US Washington Federal Inc 20260710 0 37.77 38.16 37.77 38.1 400600 38.1 up down incorrect
WAFDP.US Washington Federal Inc 20260710 0 16.32 16.34 16.24 16.305 4300 16.305 down down correct
WAFU.US Wah Fu Education Group Limited 20260710 0 1.55 1.6 1.51 1.56 5900 1.56 up up correct
WAL.US PA 20260710 0 24 24.045 23.99 24.03 10784 24.03 up up correct
WALD.US Waldencast Acquisition Corp 20260710 0 1.72 1.755 1.67 1.73 205800 1.73 up up correct
WALDW.US Waldencast Acquisition Corp 20260710 0 0.04 0.043 0.04 0.043 700 0.043 up up correct
WASH.US Washington Trust Bancorp Inc 20260710 0 35.72 36 35.55 35.85 133946 35.85 up up correct
WATT.US Energous Corporation 20260710 0 19.13 19.14 17.93 17.99 150700 17.99 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260710 0 8.79 9.4 8.61 8.92 40800 8.92 up up correct
WB.US Weibo Corporation 20260710 0 7.77 7.8 7.68 7.72 484200 7.72 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260710 0 35.115 35.25 33.76 33.86 299700 33.86 down down correct
WDAY.US Workday Inc 20260710 0 142.19 143.1 137.65 138.95 1907700 138.95 down down correct
WDC.US Western Digital Corporation 20260710 0 564 585.2 562.76 582.59 4814100 582.59 up up correct
WDFC.US WD 20260710 0 292.09 298.9 261.49 264.91 1174600 263.856 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260710 0 0.35 0.35 0.35 0.35 0 0.35
WEN.US The Wendy's Company 20260710 0 7.66 7.8 7.53 7.55 7508500 7.55 down down correct
WERN.US Werner Enterprises Inc 20260710 0 45.01 45.2 43.47 43.85 614000 43.85 down down correct
WEYS.US Weyco Group Inc 20260710 0 37.84 38.34 37.37 37.92 11100 37.92 up up correct
WFC.US PD 20260710 0 16.63 16.63 16.52 16.56 43591 16.56 down down correct
WFCF.US Where Food Comes From Inc 20260710 0 11.79 12.45 10.61 12.42 2800 12.42 up up correct
WFCPX.US Wells Fargo & Co Non 20260710 0 16.79 16.79 16.79 16.79 0 16.79
WFRD.US Weatherford International plc Ordinary Shares 20260710 0 82.84 84.58 82.31 84.36 913500 84.36 up up correct
WHF.US WhiteHorse Finance Inc 20260710 0 6.36 6.5 6.36 6.43 52500 6.43 up down incorrect
WHLM.US Wilhelmina International Inc 20260710 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260710 0 0.446 0.453 0.391 0.41 2603300 0.41 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260710 0 38.31 38.31 38.31 38.31 0 38.31
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260710 0 10.51 10.51 10.51 10.51 100 10.51
WILC.US G. Willi 20260710 0 31.55 31.55 31.55 31.55 600 31.55
WIMI.US WiMi Hologram Cloud Inc 20260710 0 1.47 1.52 1.465 1.49 67100 1.49 up up correct
WINA.US Winmark Corporation 20260710 0 388.16 393.02 382.55 385.44 29500 385.44 down up incorrect
WING.US Wingstop Inc 20260710 0 157.72 162.25 151.59 153.29 1409500 153.29 down up incorrect
WINT.US Windtree Therapeutics Inc 20260710 0 0.02 0.02 0.02 0.02 48200 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260710 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260710 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260710 0 49.955 51.235 48.755 50.14 1280700 50.14 up up correct
WKEY.US WISeKey International Holding AG 20260710 0 7.08 7.08 6.86 6.87 25800 6.87 down down correct
WKHS.US Workhorse Group Inc 20260710 0 2.72 2.74 2.625 2.65 55700 2.65 down down correct
WKSP.US Worksport Ltd. Common Stock 20260710 0 0.883 0.883 0.83 0.855 239500 0.855 down down correct
WLDN.US Willdan Group Inc 20260710 0 73.87 74.02 71.35 72.08 302700 72.08 down down correct
WLFC.US Willis Lease Finance Corporation 20260710 0 223.38 224.62 220.74 221.01 209577 73.6699 down down correct
WMG.US Warner Music Group Corp 20260710 0 29.22 29.57 28.78 28.99 1115000 28.99 down down correct
WNEB.US Western New England Bancorp Inc 20260710 0 13.86 14.31 13.46 13.94 31300 13.94 up up correct
WNW.US Wunong Net Technology Company Limited 20260710 0 3.94 3.954 3.51 3.89 697900 3.89 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260710 0 2.54 2.6 2.53 2.56 1449400 2.56 up up correct
WORX.US SCWorx Corp 20260710 0 0.657 0.71 0.58 0.71 8800 0.71 up up correct
WPRT.US Westport Fuel Systems Inc 20260710 0 2.1 2.11 2.06 2.08 43100 2.08 down up incorrect
WRAP.US Wrap Technologies Inc 20260710 0 2.31 2.73 2.14 2.46 10105900 2.46 up up correct
WRLD.US World Acceptance Corporation 20260710 0 203.42 207.71 199.57 199.78 106800 199.78 down down correct
WSBC.US WesBanco Inc 20260710 0 38.96 39.49 38.75 38.98 751000 38.98 up up correct
WSBF.US Waterstone Financial Inc 20260710 0 19.5 19.88 19.43 19.76 86500 19.76 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260710 0 25.81 26.76 25.62 26.24 1943300 26.24 up up correct
WSFS.US WSFS Financial Corporation 20260710 0 77.35 77.86 77.06 77.61 343100 77.61 up up correct
WTBA.US West Bancorporation Inc 20260710 0 26.24 26.8 26.04 26.32 38800 26.32 up up correct
WTER.US The Alkaline Water Company Inc 20260710 0 0.048 0.048 0.044 0.0467 21439 0.0467 down up incorrect
WTFC.US Wintrust Financial Corporation 20260710 0 162.22 162.78 160.94 161.52 449000 161.52 down down correct
WTW.US Weight Watchers International Inc 20260710 0 290.58 292.18 286.94 289.65 385200 289.65 down down correct
WVE.US Wave Life Sciences Ltd 20260710 0 6.36 6.36 5.76 6.25 3550100 6.25 down down correct
WVFC.US WVS Financial Corp 20260710 0 17.38 17.38 17.38 17.38 800 17.38
WVVI.US Willamette Valley Vineyards Inc 20260710 0 2.73 2.93 2.72 2.93 7800 2.93 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260710 0 2.58 2.767 2.58 2.767 1500 2.767 up down incorrect
WW.US WW International Inc 20260710 0 15.03 16.25 14.46 15.4 114200 15.4 up up correct
WWD.US Woodward Inc 20260710 0 402.63 408.13 396.1 406.4 717500 406.4 up up correct
WYNN.US Wynn Resorts Limited 20260710 0 99.52 100.59 98.88 99.77 1327000 99.77 up up correct
XAIR.US Beyond Air Inc 20260710 0 0.421 0.444 0.395 0.417 11935 8.34 down down correct
XBIO.US Xenetic Biosciences Inc 20260710 0 2.705 2.74 2.705 2.735 5600 2.735 up up correct
XBIT.US XBiotech Inc 20260710 0 2.3 2.32 2.28 2.29 31234 2.29 down down correct
XCAPX.US ACAP Strategic Fund 20260710 0 30.89 30.89 30.89 30.89 0 30.89
XCUR.US Exicure Inc 20260710 0 1.92 1.92 1.71 1.75 36800 1.75 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260710 0 23.6 23.6 23.6 23.6 0 23.6
XEL.US Xcel Energy Inc 20260710 0 79.02 80.25 79.02 80.06 3537600 80.06 up up correct
XELA.US Exela Technologies Inc 20260710 0 0.002 0.002 0.002 0.002 400 0.002
XELB.US Xcel Brands Inc 20260710 0 1.59 1.63 1.56 1.62 14500 1.62 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260710 0 70.57 71.03 67.21 68.92 1535900 68.92 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260710 0 8.62 8.62 8.24 8.34 1528200 8.34 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260710 0 4.21 4.44 3.91 4.41 918400 4.41 up up correct
XGN.US Exagen Inc 20260710 0 4.63 4.63 4.33 4.45 95800 4.45 down down correct
XILSX.US Pioneer ILS Interval Fund 20260710 0 10.57 10.57 10.57 10.57 0 10.57
XLO.US Xilio Therapeutics Inc. Common Stock 20260710 0 9.2 9.2 9 9.1 19000 9.1 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260710 0 93.88 96.26 91.113 96.07 1086200 96.07 up up correct
XNCR.US Xencor Inc 20260710 0 15.84 15.89 15.11 15.85 544665 15.85 up up correct
XNET.US Xunlei Limited 20260710 0 5.85 6 5.73 5.73 97400 5.73 down down correct
XOMA.US XOMA Corporation 20260710 0 44.73 44.785 43.87 44.22 295648 44.22 down down correct
XOMAO.US XOMA Corporation 20260710 0 24.98 24.9898 24.98 24.98 3564 24.98
XOMAP.US XOMA Corporation 20260710 0 24.99 24.99 24.97 24.97 3720 24.97 down down correct
XONE.US The ExOne Company 20260710 0 49.28 49.28 49.26 49.27 92400 49.27 down down correct
XOS.US Xos Inc 20260710 0 2.59 2.59 2.46 2.47 92700 2.47 down down correct
XOSWW.US Xos Equity Warrants 20260710 0 0.0038 0.0038 0.0038 0.0038 0 0.0038
XP.US XP Inc 20260710 0 17.08 17.165 16.87 16.92 3919700 16.92 down down correct
XPEL.US XPEL Inc 20260710 0 45.17 46.44 44.33 44.49 149900 44.49 down down correct
XPER.US Xperi Holding Corporation 20260710 0 8.11 8.2 7.77 7.79 200600 7.79 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260710 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260710 0 11.89 12.38 11.76 12.26 4690300 12.26 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260710 0 2.105 2.175 2.03 2.175 5833 2.175 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260710 0 2.83 2.86 2.73 2.82 2547000 2.82 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260710 0 9.23 9.23 9.23 9.23 0 9.23
XSICX.US Voya Senior Income Fund Class 20260710 0 9.2 9.2 9.2 9.2 0 9.2
XSIIX.US ING Senior Incm Fd 20260710 0 9.18 9.18 9.18 9.18 0 9.18
XSIWX.US ING Senior Incm Fd 20260710 0 9.23 9.23 9.23 9.23 0 9.23
XSLCX.US Invesco Senior Loan Fund Class 20260710 0 5.43 5.43 5.43 5.43 0 5.43
XTLB.US XTL Biopharmaceuticals Ltd 20260710 0 2.91 2.91 2.62 2.91 15763 2.91
XXII.US 22nd Century Group Inc. Common Stock 20260710 0 4.39 4.39 4.225 4.23 6100 4.23 down down correct
YI.US 111 Inc 20260710 0 4.15 4.24 4 4.2 35900 4.2 up up correct
YJ.US Yunji Inc 20260710 0 1.44 1.45 1.44 1.45 1000 1.45 up up correct
YORW.US The York Water Company 20260710 0 30.39 30.89 30.39 30.6 214190 30.6 up up correct
YQ.US 17 Education & Technology Group Inc 20260710 0 2.403 2.403 2.4 2.4 400 2.4 down down correct
YTRA.US Yatra Online Inc 20260710 0 0.899 0.92 0.899 0.92 8900 0.92 up up correct
Z.US Zillow Group Inc 20260710 0 33.84 34.46 32.125 32.19 2597800 32.19 down down correct
ZBRA.US Zebra Technologies Corporation 20260710 0 273.82 276.98 270.97 272.52 593100 272.52 down down correct
ZCMD.US Zhongchao Inc 20260710 0 2.09 2.38 1.91 2.03 3857300 2.03 down up incorrect
ZD.US Ziff Davis Inc. 20260710 0 53.44 53.95 51.92 52.18 391300 52.18 down up incorrect
ZG.US Zillow Group Inc 20260710 0 33.75 34.22 31.92 32 589700 32 down down correct
ZION.US Zions Bancorporation National Association 20260710 0 70.39 70.86 69.98 70.66 1126500 70.66 up up correct
ZIONP.US Zions Bancorporation National Association 20260710 0 18.4 18.4 18.3 18.345 2029 18.345 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260710 0 4.5 4.83 3.8 4.83 1900 4.83 up up correct
ZKIN.US ZK International Group Co. Ltd 20260710 0 1.42 1.46 1.42 1.45 5700 1.45 up up correct
ZLAB.US Zai Lab Limited 20260710 0 20.27 20.9 19.9 20.49 1189800 20.49 up up correct
ZM.US Zoom Video Communications Inc 20260710 0 90.86 91.49 89.355 89.76 2732600 89.76 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260710 0 4.71 4.91 4.29 4.88 1403800 4.88 up up correct
ZS.US Zscaler Inc 20260710 0 147.12 148.739 138.6 139.27 3803000 139.27 down down correct
ZUMZ.US Zumiez Inc 20260710 0 17.97 18.28 17.95 18.11 217900 18.11 up down incorrect

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