CollectAI

close-nasdaq_stocks

2026/07/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260714 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20260714 0 0.95 1 0.95 1 3600 1 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260714 0 9.97 9.97 9.97 9.97 0 9.97
AACIU.US Armada Acquisition Corp. I Unit 20260714 0 10.14 10.14 10.14 10.14 100 10.14
AAIDX.US AAIDX 20260714 0 20.04 20.04 20.04 20.04 0 20.04
AAL.US American Airlines Group Inc 20260714 0 16.3 16.34 15.65 15.67 138419700 15.67 down down correct
AAME.US Atlantic American Corporation 20260714 0 1.66 1.67 1.63 1.63 8900 1.63 down down correct
AAOI.US Applied Optoelectronics Inc 20260714 0 119.42 128.35 117.7 125.45 9987000 125.45 up up correct
AAON.US AAON Inc 20260714 0 115.97 118.34 110.03 112.93 835300 112.93 down down correct
AAPL.US Apple Inc 20260714 0 313.76 316.19 311.91 314.86 36336800 314.86 up down incorrect
AATC.US Image Sensing Systems Inc 20260714 0 5.42 5.43 5.42 5.42 4200 5.42
ABCB.US Ameris Bancorp 20260714 0 89.85 90.77 89.58 90.11 371000 90.11 up up correct
ABCL.US AbCellera Biologics Inc 20260714 0 6.69 6.875 6.45 6.74 4262300 6.74 up up correct
ABEO.US Abeona Therapeutics Inc 20260714 0 7.14 7.18 6.87 7.06 1094900 7.06 down up incorrect
ABNB.US Airbnb Inc 20260714 0 145.17 147.51 144.17 146.54 3085100 146.54 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260714 0 2.67 2.75 2.51 2.53 546100 2.53 down down correct
ABR.US PF 20260714 0 22.87 23 22.8293 22.94 12078 22.5494 up down incorrect
ABSI.US Absci Corporation Common Stock 20260714 0 10.45 10.5 10.04 10.23 3287500 10.23 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260714 0 4.65 4.67 4.52 4.61 1685534 4.61 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260714 0 1.35 1.415 1.32 1.34 59300 1.34 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260714 0 25.58 25.64 24.95 25.49 1221000 25.49 down down correct
ACB.US Aurora Cannabis Inc 20260714 0 2.665 2.71 2.62 2.66 1092300 2.66 down down correct
ACET.US Adicet Bio Inc 20260714 0 8.64 9.08 8.51 8.83 119800 8.83 up up correct
ACGL.US Arch Capital Group Ltd 20260714 0 102.06 103.04 101.18 101.53 1235400 101.53 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260714 0 16.1 16.19 16.022 16.14 28800 16.14 up up correct
ACGLO.US Arch Capital Group Ltd 20260714 0 19.14 19.3 19.14 19.3 63600 19.3 up up correct
ACHC.US Acadia Healthcare Company Inc 20260714 0 31.46 31.71 29.68 31.6 3727800 31.6 up up correct
ACHV.US Achieve Life Sciences Inc 20260714 0 6.17 6.32 6.03 6.31 1631300 6.31 up up correct
ACIU.US AC Immune SA 20260714 0 2.45 2.51 2.405 2.41 164959 2.41 down down correct
ACIW.US ACI Worldwide Inc 20260714 0 54.75 56.11 53.81 55.11 777700 55.11 up up correct
ACLS.US Axcelis Technologies Inc 20260714 0 143.21 145.71 140.25 142.24 473600 142.24 down down correct
ACMR.US ACM Research Inc 20260714 0 100.8 101.29 93.95 98.895 672800 98.895 down up incorrect
ACNB.US ACNB Corporation 20260714 0 60.07 60.425 59.4725 59.63 59573 59.63 down down correct
ACRS.US Aclaris Therapeutics Inc 20260714 0 5.648 5.648 5.35 5.43 832207 5.43 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260714 0 45.61 46.11 45.37 45.65 268700 45.65 up down incorrect
ACTG.US Acacia Research Corporation 20260714 0 4.525 4.525 4.37 4.37 135689 4.37 down down correct
ACVA.US ACV Auctions Inc 20260714 0 6.69 7.28 6.67 7.23 3318400 7.23 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260714 0 1.6 1.67 1.56 1.65 129966 1.65 up up correct
ADAG.US Adagene Inc 20260714 0 3.83 4.035 3.55 3.61 226800 3.61 down down correct
ADBE.US Adobe Inc 20260714 0 221.16 224.2 218 220.78 5823400 220.78 down down correct
ADC.US PA 20260714 0 17.07 17.15 17.06 17.11 12353 17.0211 up up correct
ADI.US Analog Devices Inc 20260714 0 398.28 400.47 392 392.75 3139500 392.75 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260714 0 2.8 2.89 2.6 2.65 65800 2.65 down down correct
ADMA.US ADMA Biologics Inc 20260714 0 8.93 9.005 8.83 8.87 2704500 8.87 down down correct
ADP.US Automatic Data Processing Inc 20260714 0 244.96 247.81 243.29 246.44 2191100 246.44 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260714 0 5.29 5.385 5.21 5.3575 1889200 21.43 up up correct
ADSK.US Autodesk Inc 20260714 0 201.96 209.93 201.96 205.92 1594700 205.92 up up correct
ADTN.US ADTRAN Inc 20260714 0 12.74 12.9 12.5 12.6 917400 12.6 down down correct
ADTX.US Aditxt Inc 20260714 0 0.0039 0.0041 0.0034 0.0037 50931281 0.0037 down down correct
ADUS.US Addus HomeCare Corporation 20260714 0 107.28 108.95 106.61 108.5 226800 108.5 up up correct
ADV.US Advantage Solutions Inc 20260714 0 41.18 42.08 39.2 40.2 162400 40.2 down down correct
ADXN.US Addex Therapeutics Ltd 20260714 0 6.09 6.12 5.79 5.8 6000 5.8 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260714 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260714 0 0.85 0.85 0.76 0.82 204100 0.82 down down correct
AEHR.US Aehr Test Systems 20260714 0 73.31 73.92 68.23 72.01 5060800 72.01 down down correct
AEI.US Alset EHome International Inc 20260714 0 1.2 1.27 1.2 1.21 15326 1.21 up up correct
AEIS.US Advanced Energy Industries Inc 20260714 0 312.24 314.93 302.25 305.2 310200 305.2 down down correct
AEMD.US Aethlon Medical Inc 20260714 0 0.69 0.69 0.65 0.69 87900 0.69
AEP.US American Electric Power Company Inc 20260714 0 135.74 136.6 134.54 134.94 4535900 134.94 down down correct
AEYE.US AudioEye Inc 20260714 0 7.38 7.5 7.06 7.06 67700 7.06 down up incorrect
AFBI.US Affinity Bancshares Inc 20260714 0 22.69 22.72 22.65 22.65 2700 22.65 down down correct
AFCG.US AFC Gamma Inc 20260714 0 2.85 2.92 2.85 2.87 69171 2.87 up up correct
AFIB.US Acutus Medical Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
AFRM.US Affirm Holdings Inc 20260714 0 82.97 84.75 82.17 84.45 3348400 84.45 up up correct
AFYA.US Afya Limited 20260714 0 14.16 14.295 14.025 14.05 66600 14.05 down down correct
AGEN.US Agenus Inc 20260714 0 6.12 6.28 4.99 5.08 11111000 5.08 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260714 0 40.48 40.54 39.49 39.92 673000 39.92 down down correct
AGMH.US AGM Group Holdings Inc 20260714 0 1.13 1.13 1.079 1.1 9700 1.1 down down correct
AGNC.US AGNC Investment Corp 20260714 0 11.08 11.24 11.05 11.18 14373500 11.18 up up correct
AGNCM.US AGNC Investment Corp 20260714 0 24.966 25.12 24.91 25.12 12700 25.12 up up correct
AGNCN.US AGNC Investment Corp 20260714 0 25.42 25.58 25.42 25.48 19600 25.48 up down incorrect
AGNCO.US AGNC Investment Corp 20260714 0 25.31 25.4 25.3 25.345 11500 25.345 up up correct
AGNCP.US AGNC Investment Corp. 20260714 0 25.05 25.07 25.03 25.07 36234 25.07 up up correct
AGYS.US Agilysys Inc 20260714 0 107.25 108.52 104.06 104.26 300400 104.26 down down correct
AHCO.US AdaptHealth Corp 20260714 0 10.27 10.295 9.97 10.19 855600 10.19 down down correct
AIHS.US Senmiao Technology Limited 20260714 0 1.43 1.45 1.38 1.38 14400 1.38 down down correct
AIP.US Arteris Inc. Common Stock 20260714 0 35.01 35.33 33.195 33.41 540825 33.41 down down correct
AIRG.US Airgain Inc 20260714 0 5.93 6.22 5.92 6.185 65900 6.185 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260714 0 4.21 4.275 4.14 4.2 286700 4.2 down down correct
AIRT.US Air T Inc 20260714 0 27.16 27.83 27.13 27.13 3102 27.13 down down correct
AIRTP.US Air T Inc 20260714 0 19.25 19.25 19 19.125 1200 19.125 down up incorrect
AKAM.US Akamai Technologies Inc 20260714 0 124.86 127.66 124.24 126.11 2751500 126.11 up up correct
AKBA.US Akebia Therapeutics Inc 20260714 0 1.39 1.42 1.38 1.4 2882500 1.4 up up correct
AKTS.US Akoustis Technologies Inc 20260714 0 25.91 26.88 25.13 25.175 754100 25.175 down down correct
AKTX.US Akari Therapeutics Plc 20260714 0 13.01 13.7 13.01 13.42 41400 13.42 up down incorrect
ALCO.US Alico Inc 20260714 0 41.03 41.68 40.79 40.95 15682 40.95 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260714 0 1.95 1.98 1.9 1.93 837600 1.93 down down correct
ALEC.US Alector Inc 20260714 0 1.53 1.53 1.37 1.39 529650 1.39 down down correct
ALF.US Alfi Inc 20260714 0 10.89 10.95 10.89 10.95 1112 10.95 up up correct
ALGM.US Allegro MicroSystems Inc 20260714 0 54.21 54.4 51.19 52.32 1838800 52.32 down down correct
ALGN.US Align Technology Inc 20260714 0 181.54 182.44 175.14 178.46 417700 178.46 down down correct
ALGS.US Aligos Therapeutics Inc 20260714 0 6.33 6.45 5.97 6.105 102500 6.105 down down correct
ALGT.US Allegiant Travel Company 20260714 0 108.17 108.46 104.02 104.29 457800 104.29 down down correct
ALHC.US Alignment Healthcare Inc 20260714 0 20.48 21.23 20.28 21.2 3877500 21.2 up up correct
ALKS.US Alkermes plc 20260714 0 51.98 52.17 50.66 51.6 1776600 51.6 down down correct
ALKT.US Alkami Technology Inc 20260714 0 17.21 17.73 17.03 17.06 925600 17.06 down down correct
ALLO.US Allogene Therapeutics Inc 20260714 0 1.94 1.94 1.84 1.85 5422350 1.85 down down correct
ALLT.US Allot Ltd 20260714 0 8.34 9.045 8.32 8.73 419744 8.73 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260714 0 283.55 286.76 279.43 281.26 1093100 281.26 down down correct
ALOT.US AstroNova Inc 20260714 0 28.52 28.57 28.52 28.55 150100 28.55 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260714 0 0.0001 0.0015 0.0001 0.0001 1523 0.0001
ALRM.US Alarm.com Holdings Inc 20260714 0 51.1 52.53 50.645 52.23 308400 52.23 up up correct
ALRS.US Alerus Financial Corporation 20260714 0 31.41 31.578 31.115 31.24 182759 31.24 down down correct
ALT.US Altimmune Inc 20260714 0 2.98 3.015 2.9 2.93 3299000 2.93 down down correct
ALTO.US Alto Ingredients Inc 20260714 0 6 6.078 5.47 5.62 2570809 5.62 down down correct
ALXO.US ALX Oncology Holdings Inc 20260714 0 2 2.02 1.91 2 767635 2
ALZN.US Alzamend Neuro Inc. Common Stock 20260714 0 1.17 1.23 1.11 1.21 71600 1.21 up up correct
AMAL.US Amalgamated Financial Corp 20260714 0 46.61 46.85 45.52 46.4 135500 46.4 down down correct
AMAT.US Applied Materials Inc 20260714 0 613.9 614.14 584 595.7 6513900 595.7 down down correct
AMBA.US Ambarella Inc 20260714 0 74.64 74.66 70.28 72.9 1079600 72.9 down down correct
AMCX.US AMC Networks Inc 20260714 0 9.98 10.07 9.77 9.82 346200 9.82 down down correct
AMD.US Advanced Micro Devices Inc 20260714 0 567.22 574.2 546.77 548.13 21201400 548.13 down up incorrect
AMGN.US Amgen Inc 20260714 0 358.18 358.86 354.71 355.25 1862900 355.25 down down correct
AMKR.US Amkor Technology Inc 20260714 0 69.81 70.93 67.98 70.2 5395200 70.2 up up correct
AMPG.US AmpliTech Group Inc 20260714 0 6.42 7.19 6.42 7.03 3209400 7.03 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260714 0 19.1 19.385 18.41 18.805 334748 18.805 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260714 0 9.01 9.806 8.862 9.69 2203300 9.69 up up correct
AMRN.US Amarin Corporation plc 20260714 0 14.66 14.81 14.3 14.37 52000 14.37 down down correct
AMSC.US American Superconductor Corporation 20260714 0 35.5 35.8 35.03 35.46 419500 35.46 down down correct
AMSF.US AMERISAFE Inc 20260714 0 35 35.22 33.95 34.06 203800 34.06 down down correct
AMST.US Amesite Inc 20260714 0 1.08 1.09 1.04 1.04 60900 1.04 down down correct
AMTB.US Amerant Bancorp Inc 20260714 0 25.59 25.86 25.46 25.63 248600 25.63 up up correct
AMTX.US Aemetis Inc 20260714 0 1.65 1.67 1.606 1.66 1548600 1.66 up up correct
AMZN.US Amazon.com Inc 20260714 0 245.55 248.56 243.8 247.49 30108100 247.49 up up correct
ANAB.US AnaptysBio Inc 20260714 0 70.91 70.91 62.34 62.51 623100 62.51 down down correct
ANDE.US The Andersons Inc 20260714 0 75.79 75.85 74.8 74.92 266200 74.92 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260714 0 0.3364 0.3364 0.3364 0.3364 101 0.3364
ANGI.US Angi Inc 20260714 0 6.06 6.12 5.93 6.1 464700 6.1 up up correct
ANGO.US AngioDynamics Inc 20260714 0 13.64 13.64 12.31 13 1664500 13 down down correct
ANIK.US Anika Therapeutics Inc 20260714 0 15.75 15.82 15.43 15.52 60042 15.52 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260714 0 80.85 81.74 79.86 80.55 240300 80.55 down down correct
ANIX.US Anixa Biosciences Inc 20260714 0 3.04 3.23 3 3.19 186000 3.19 up up correct
ANNX.US Annexon Inc 20260714 0 5.67 5.785 5.41 5.55 5555900 5.55 down down correct
ANY.US Sphere 3D Corp 20260714 0 1.94 1.95 1.81 1.89 140000 1.89 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260714 0 37.05 37.07 34.28 34.81 385400 34.81 down down correct
AOUT.US American Outdoor Brands Inc 20260714 0 14.19 14.415 13.79 14.09 83422 14.09 down down correct
APA.US APA Corporation 20260714 0 34.8 35.1 33.83 34.53 6171400 34.2887 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260714 0 10.9179 10.9179 10.2149 10.2925 612 10.2925 down down correct
APEI.US American Public Education Inc 20260714 0 59.07 59.33 57 58.04 216007 58.04 down up incorrect
API.US Agora Inc 20260714 0 4.21 4.21 3.95 3.98 311707 3.98 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20260714 0 3.302 3.308 3.302 3.308 20 3.308 up up correct
APM.US Aptorum Group Limited 20260714 0 0.82 0.8299 0.789 0.8148 1661 8.148 down down correct
APOG.US Apogee Enterprises Inc 20260714 0 38.82 39.42 38.04 38.53 258900 38.53 down down correct
APP.US AppLovin Corporation 20260714 0 433.5 459.57 431.1 448.98 6664200 448.98 up up correct
APPF.US AppFolio Inc 20260714 0 172.41 178.832 171.26 174.46 239100 174.46 up up correct
APPN.US Appian Corporation 20260714 0 24.8 25.85 24.51 25.18 552500 25.18 up up correct
APPS.US Digital Turbine Inc 20260714 0 9.77 10.34 9.67 9.82 1974000 9.82 up up correct
APRE.US Aprea Therapeutics Inc 20260714 0 0.727 0.751 0.601 0.728 145600 0.728 up down incorrect
APVO.US Aptevo Therapeutics Inc 20260714 0 4 4.62 4 4.62 80600 4.62 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260714 0 1.47 1.49 1.42 1.46 19487 1.46 down down correct
APYX.US Apyx Medical Corporation 20260714 0 4.27 4.315 3.99 4.22 61800 4.22 down down correct
AQB.US AquaBounty Technologies Inc 20260714 0 0.946 0.96 0.92 0.96 35100 0.96 up up correct
AQMS.US Aqua Metals Inc 20260714 0 2.62 2.75 2.62 2.75 30900 2.75 up up correct
AQST.US Aquestive Therapeutics Inc 20260714 0 4.02 4.105 3.98 4.04 901400 4.04 up up correct
ARAY.US Accuray Incorporated 20260714 0 0.27 0.29 0.26 0.26 1112600 0.26 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260714 0 0.74 0.9122 0.7355 0.874 10800410 0.874 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260714 0 0.0357 0.0359 0.0311 0.0311 9991 0.0311 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260714 0 3.25 3.25 3.01 3.1 9600 3.1 down down correct
ARCB.US ArcBest Corporation 20260714 0 151.73 152.71 148.79 151.58 288200 151.58 down down correct
ARCC.US Ares Capital Corporation 20260714 0 18.74 18.86 18.68 18.79 3264600 18.79 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260714 0 6.75 6.8 6.35 6.37 649400 6.37 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260714 0 5.14 5.2 5.072 5.16 2661300 5.16 up up correct
AREC.US American Resources Corporation 20260714 0 1.84 1.955 1.835 1.85 3178600 1.85 up up correct
ARGX.US argenx SE 20260714 0 871.04 879.89 858.13 859.43 269900 859.43 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260714 0 7.82 7.945 7.66 7.83 696700 7.83 up up correct
ARKO.US Arko Corp 20260714 0 8.18 8.23 7.62 7.65 845200 7.65 down down correct
ARKR.US Ark Restaurants Corp 20260714 0 5.74 5.74 5.74 5.74 500 5.74
ARLP.US Alliance Resource Partners L.P 20260714 0 24.69 24.97 24.69 24.94 227600 24.94 up down incorrect
AROW.US Arrow Financial Corporation 20260714 0 40.92 41.49 40.355 40.8 81165 40.8 down down correct
ARQQ.US Arqit Quantum Inc 20260714 0 18.23 18.93 17.94 18.73 286100 18.73 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260714 0 0.0499 0.0499 0.0498 0.0498 923 0.0498 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260714 0 27.28 27.28 26.49 26.81 771500 26.81 down down correct
ARRY.US Array Technologies Inc 20260714 0 6.29 6.4 6.2 6.28 3177700 6.28 down down correct
ARTL.US Artelo Biosciences Inc 20260714 0 1.04 1.18 1.03 1.16 286991 1.16 up down incorrect
ARTNA.US Artesian Resources Corporation 20260714 0 34.53 34.7499 34.11 34.42 20988 34.42 down down correct
ARTW.US Art's 20260714 0 2.44 2.45 2.37 2.37 23221 2.37 down down correct
ARVN.US Arvinas Inc 20260714 0 8.07 8.39 7.95 8.27 636800 8.27 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260714 0 74.42 75.325 71.81 71.91 1635700 71.91 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260714 0 20.71 20.71 20.71 20.71 0 20.71
ASLE.US AerSale Corporation 20260714 0 6.05 6.15 6.01 6.01 497500 6.01 down down correct
ASMB.US Assembly Biosciences Inc 20260714 0 26.99 27.31 26.73 26.76 104900 26.76 down down correct
ASML.US ASML Holding N.V 20260714 0 1787.445 1798.27 1749.86 1775.64 2529139 1775.64 down down correct
ASO.US Academy Sports and Outdoors Inc 20260714 0 47.35 47.55 45.89 46.43 1017166 46.43 down down correct
ASPC.US Alpha Capital Acquisition Company 20260714 0 10.5704 10.5704 10.5704 10.5704 962 10.5704
ASPCU.US Alpha Capital Acquisition Company 20260714 0 10.82 10.82 10.82 10.82 725 10.82
ASPS.US Altisource Portfolio Solutions S.A 20260714 0 7.26 7.26 6.91 6.91 13212 6.91 down down correct
ASPU.US Aspen Group Inc 20260714 0 0.32 0.32 0.31 0.3117 60103 0.3117 down down correct
ASRV.US AmeriServ Financial Inc 20260714 0 3.805 3.84 3.805 3.83 10477 3.83 up up correct
ASTC.US Astrotech Corporation 20260714 0 8.41 8.9395 8.325 8.86 60713 8.86 up up correct
ASTE.US Astec Industries Inc 20260714 0 56.96 57.01 55.74 55.94 179900 55.94 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260714 0 3.71 3.76 3.64 3.66 358983 3.66 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260714 0 0.03 0.03 0.03 0.03 160 0.03
ASTS.US AST SpaceMobile Inc 20260714 0 69.78 72.17 68.64 68.82 9555500 68.82 down down correct
ASUR.US Asure Software Inc 20260714 0 8.19 8.39 8.12 8.19 79900 8.19
ASYS.US Amtech Systems Inc 20260714 0 18.64 19.05 18.23 18.68 393200 18.68 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260714 0 4.98 5.77 4.97 5.67 11875400 5.67 up up correct
ATCX.US Atlas Technical Consultants Inc 20260714 0 3.7 3.74 3.65 3.65 1700 3.65 down up incorrect
ATEC.US Alphatec Holdings Inc 20260714 0 9.53 9.57 8.87 8.97 2889100 8.97 down up incorrect
ATER.US Aterian Inc 20260714 0 1.2 1.24 1.193 1.21 108200 1.21 up down incorrect
ATEX.US Anterix Inc 20260714 0 104.18 107.96 103 105.77 342492 105.77 up down incorrect
ATHE.US Alterity Therapeutics Limited 20260714 0 5.3 5.31 4.95 5.03 22500 5.03 down down correct
ATLC.US Atlanticus Holdings Corporation 20260714 0 96.99 100.64 96.45 97.83 146700 97.83 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260714 0 25.34 25.39 25.335 25.39 5800 25.007 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260714 0 24.4 24.5 24.3 24.4 2300 24.4
ATLO.US Ames National Corporation 20260714 0 29.33 29.56 29.05 29.28 31200 29.28 down down correct
ATMH.US All Things Mobile Analytic Inc 20260714 0 0.0568 0.0568 0.0568 0.0568 0 0.0568
ATNI.US ATN International Inc 20260714 0 23.25 24.42 23.25 23.8 101900 23.8 up up correct
ATOM.US Atomera Incorporated 20260714 0 6.5 6.6 6.24 6.39 572000 6.39 down down correct
ATOS.US Atossa Therapeutics Inc 20260714 0 2.35 2.36 2.225 2.26 157797 2.26 down down correct
ATRA.US Atara Biotherapeutics Inc 20260714 0 8.59 8.81 7.91 8.04 202800 8.04 down down correct
ATRC.US AtriCure Inc 20260714 0 34.56 34.74 33.74 34.32 1165600 34.32 down down correct
ATRO.US Astronics Corporation 20260714 0 73.57 74.21 72.32 72.45 415600 72.45 down down correct
ATXI.US Avenue Therapeutics Inc 20260714 0 0.3877 0.3877 0.25 0.26 2188 0.26 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260714 0 41.84 42.37 41.64 41.82 1028200 41.82 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260714 0 27.85 27.85 27 27 1400 27 down down correct
AUDC.US AudioCodes Ltd 20260714 0 10.17 10.2 9.9 9.97 108400 9.97 down down correct
AUID.US Ipsidy Inc. Common Stock 20260714 0 1.09 1.17 1.09 1.16 98192 1.16 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260714 0 15.95 16.22 15.85 15.98 824400 15.98 up up correct
AUR.US Aurora Innovation Inc 20260714 0 6.13 6.16 5.98 6.13 20422300 6.13
AURA.US Aura Biosciences Inc. Common Stock 20260714 0 7.04 7.26 6.885 7 625644 7 down down correct
AUROW.US Aurora Innovation Inc 20260714 0 0.195 0.24 0.1771 0.1775 29140 0.1775 down down correct
AUTL.US Autolus Therapeutics plc 20260714 0 1.495 1.53 1.4 1.45 3005274 1.45 down down correct
AUUD.US Auddia Inc 20260714 0 1.27 1.3 1.25 1.29 106100 1.29 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260714 0 9.73 9.73 9.28 9.34 1867200 9.34 down down correct
AVAV.US AeroVironment Inc 20260714 0 142.92 147.5 142.23 143.47 1073400 143.47 up up correct
AVGO.US Broadcom Inc 20260714 0 395.72 397.33 384.64 389.11 20118700 389.11 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260714 0 4.75 4.82 4.61 4.7 341600 4.7 down down correct
AVNW.US Aviat Networks Inc 20260714 0 21.25 21.99 21.06 21.19 69900 21.19 down down correct
AVO.US Mission Produce Inc 20260714 0 13.25 13.62 13.07 13.36 1072096 13.36 up up correct
AVPT.US Avepoint Inc 20260714 0 12.05 13.025 12.05 12.99 2315300 12.99 up up correct
AVT.US Avnet Inc 20260714 0 87.56 87.9 85.62 86.05 539700 86.05 down up incorrect
AVTX.US Avalo Therapeutics Inc 20260714 0 19.05 19.12 18.34 18.42 850700 18.42 down down correct
AVXL.US Anavex Life Sciences Corp 20260714 0 2.33 2.475 2.3 2.43 885500 2.43 up up correct
AWRE.US Aware Inc 20260714 0 1.32 1.32 1.26 1.27 26900 1.27 down up incorrect
AXGN.US AxoGen Inc 20260714 0 39.49 39.99 38.23 38.77 1167100 38.77 down down correct
AXON.US Axon Enterprise Inc 20260714 0 526.51 559.14 526.51 547.26 522300 547.26 up up correct
AXSM.US Axsome Therapeutics Inc 20260714 0 229.02 236.01 226.669 235.26 482600 235.26 up up correct
AXTI.US AXT Inc 20260714 0 54.82 58.58 52.76 57.57 10302700 57.57 up up correct
AYTU.US Aytu Biopharma Inc 20260714 0 2.19 2.22 2.19 2.2 10900 2.2 up down incorrect
AZN.US AstraZeneca PLC 20260714 0 167.36 168.1 164.45 164.5 3605500 164.5 down up incorrect
BAC.US PQ 20260714 0 16.89 16.9599 16.85 16.95 52340 16.95 up up correct
BAND.US Bandwidth Inc 20260714 0 75.12 77.5 74.5 75.77 682706 75.77 up up correct
BANF.US BancFirst Corporation 20260714 0 114.96 116.15 114.18 115.03 107800 115.03 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260714 0 26.34 26.34 26.34 26.34 0 26.34
BANR.US Banner Corporation 20260714 0 68.57 69.21 68.5 69.05 1066500 69.05 up up correct
BANX.US StoneCastle Financial Corp 20260714 0 20.03 20.15 19.87 20.05 27400 19.8982 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260714 0 2.72 2.72 2.25 2.38 86600 2.38 down down correct
BATRA.US The Liberty Braves Group 20260714 0 57.7 58.07 56.66 57.01 37200 57.01 down down correct
BATRK.US The Liberty Braves Group 20260714 0 52.23 52.82 51.79 52.08 367000 52.08 down down correct
BBBY.US Bed Bath & Beyond Inc 20260714 0 5.1 5.25 5.04 5.15 1796700 5.15 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260714 0 10.9 10.94 10.42 10.43 174400 10.43 down down correct
BBGI.US Beasley Broadcast Group Inc 20260714 0 22.09 23.64 22 22.7 48000 22.7 up up correct
BBIG.US Vinco Ventures Inc 20260714 0 0.0051 0.01 0.0051 0.0051 1537 0.0051
BBIO.US BridgeBio Pharma Inc 20260714 0 82.3 84.59 81.5 84.09 2739100 84.09 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260714 0 1.35 1.35 1.22 1.26 85900 1.26 down down correct
BBSI.US Barrett Business Services Inc 20260714 0 38.42 39.2622 37.85 38.46 210756 38.46 up up correct
BCAB.US BioAtla Inc 20260714 0 3.94 4.13 3.79 4.06 77009 4.06 up up correct
BCBP.US BCB Bancorp Inc 20260714 0 10.34 10.51 10.32 10.36 149600 10.36 up up correct
BCDA.US BioCardia Inc 20260714 0 0.92 0.95 0.8 0.8 745200 0.8 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260714 0 1.05 1.05 0.91 0.96 23500 0.96 down down correct
BCML.US BayCom Corp 20260714 0 33.77 34 33.41 33.54 29200 33.54 down down correct
BCOR.US Blucora Inc 20260714 0 22.925 22.925 22.925 22.925 100 22.925
BCOW.US 1895 Bancorp of Wisconsin Inc 20260714 0 17.8 17.8 17.66 17.66 4169 17.66 down down correct
BCPC.US Balchem Corporation 20260714 0 163.57 164.07 160.32 160.86 172800 160.86 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260714 0 9.91 9.98 9.62 9.74 3968200 9.74 down down correct
BCTX.US BriaCell Therapeutics Corp 20260714 0 3.76 3.77 3.61 3.7 193100 3.7 down down correct
BCYC.US Bicycle Therapeutics plc 20260714 0 4.37 4.38 4.18 4.21 286200 4.21 down up incorrect
BDSX.US Biodesix Inc 20260714 0 21.58 22.375 20.77 21.13 56700 21.13 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260714 0 1.89 1.94 1.85 1.86 609500 1.86 down down correct
BEAM.US Beam Therapeutics Inc 20260714 0 31.39 31.55 29.9 30.89 2008600 30.89 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260714 0 0.575 0.575 0.508 0.561 11640300 0.561 down down correct
BEATW.US Heartbeam Inc. Warrant 20260714 0 0.0221 0.0221 0.0221 0.0221 686 0.0221
BEEM.US Beam Global 20260714 0 1.08 1.135 1.035 1.06 1289000 1.06 down down correct
BELFA.US Bel Fuse Inc 20260714 0 223.54 235.8 223.54 234.86 147400 234.8 up up correct
BELFB.US Bel Fuse Inc 20260714 0 272.81 280.94 269.21 279.39 349300 279.32 up up correct
BFC.US Bank First Corporation 20260714 0 147.06 147.79 145.51 146.38 61000 146.38 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260714 0 1.09 1.12 1.05 1.06 451800 1.06 down down correct
BFST.US Business First Bancshares Inc 20260714 0 30.4 30.775 30.06 30.18 155800 30.18 down down correct
BHF.US Brighthouse Financial Inc 20260714 0 66.68 66.73 65.28 65.9 504500 65.9 down down correct
BHFAL.US Brighthouse Financial Inc 20260714 0 15.95 16.1 15.91 16.05 8000 16.05 up up correct
BHFAM.US Brighthouse Financial Inc 20260714 0 10.51 10.52 10.41 10.51 37900 10.51
BHFAN.US Brighthouse Financial Inc 20260714 0 12 12.02 11.9 11.94 34200 11.94 down down correct
BHFAO.US Brighthouse Financial Inc 20260714 0 14.952 15.05 14.92 14.96 42100 14.96 up up correct
BHFAP.US Brighthouse Financial Inc 20260714 0 14.55 14.7 14.51 14.55 46700 14.55
BIDU.US Baidu Inc 20260714 0 110.46 111.32 106.17 109.73 3943400 109.73 down down correct
BIIB.US Biogen Inc 20260714 0 200.34 202 189.4 191.95 3902100 191.95 down down correct
BILI.US Bilibili Inc 20260714 0 17.73 17.79 17.38 17.48 3125100 17.48 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260714 0 0.35 0.359 0.341 0.35 96000 0.35
BIRD.US Allbirds Inc. Class A Common Stock 20260714 0 2.96 3.04 2.85 2.95 301306 2.95 down down correct
BIVI.US BioVie Inc 20260714 0 1.64 1.7 1.5201 1.58 269038 1.58 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260714 0 1.46 1.56 1.21 1.25 17264700 1.25 down down correct
BJRI.US BJ's Restaurants Inc 20260714 0 62.51 62.54 61.26 61.63 210000 61.63 down down correct
BKNG.US Booking Holdings Inc 20260714 0 171.17 176.88 171.17 174.85 5409800 174.85 up up correct
BKR.US Baker Hughes Company 20260714 0 58.49 58.85 57.02 57.78 6316300 57.78 down down correct
BKSC.US Bank of South Carolina Corporation 20260714 0 17.89 18.12 17.89 18.12 690 18.12 up up correct
BKYI.US BIO 20260714 0 4.86 5 4.86 5 5800 5 up up correct
BL.US BlackLine Inc 20260714 0 28.47 29.72 28.365 29.11 901000 29.11 up up correct
BLBD.US Blue Bird Corporation 20260714 0 77.56 78.11 76.74 77.28 212900 77.28 down down correct
BLDP.US Ballard Power Systems Inc 20260714 0 3.03 3.08 2.94 2.97 3132200 2.97 down down correct
BLFS.US BioLife Solutions Inc 20260714 0 28.07 28.7 27.82 28.65 452000 28.65 up up correct
BLIN.US Bridgeline Digital Inc 20260714 0 1.27 1.29 1.21 1.22 103808 1.22 down down correct
BLKB.US Blackbaud Inc 20260714 0 30.04 30.22 29.45 29.9 499200 29.9 down down correct
BLMN.US Bloomin' Brands Inc 20260714 0 8.52 8.59 8.24 8.31 1234700 8.31 down down correct
BLNK.US Blink Charging Co 20260714 0 0.55 0.5773 0.5477 0.5689 907550 0.5689 up up correct
BLRX.US BioLineRx Ltd 20260714 0 3.08 3.11 2.9 3.05 8900 3.05 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260714 0 16.4 17.249 16.2 16.55 1691761 16.55 up down incorrect
BMBL.US Bumble Inc 20260714 0 3.11 3.12 2.92 2.93 2042181 2.93 down down correct
BMEA.US Biomea Fusion Inc 20260714 0 1.32 1.35 1.28 1.29 722115 1.29 down down correct
BMRA.US Biomerica Inc 20260714 0 1.7 1.7 1.63 1.63 4300 1.63 down up incorrect
BMRC.US Bank of Marin Bancorp 20260714 0 28.32 28.57 28.1 28.26 176200 28.26 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260714 0 58.45 59.15 57.77 58.64 1393800 58.64 up up correct
BNGO.US Bionano Genomics Inc 20260714 0 1.17 1.17 1.15 1.15 80200 1.15 down down correct
BNR.US Burning Rock Biotech Limited 20260714 0 10.275 10.5 9.6 9.94 7400 9.94 down down correct
BNTC.US Benitec Biopharma Inc 20260714 0 13.03 13.365 12.65 12.98 65300 12.98 down down correct
BNTX.US BioNTech SE 20260714 0 90.09 91.2 88.35 90.4 923500 90.4 up up correct
BOKF.US BOK Financial Corporation 20260714 0 138.02 139.27 137.79 138.45 210400 138.45 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20260714 0 3.83 4.18 3.78 4.05 30735 4.05 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260714 0 1.212 1.212 1.16 1.2 8500 1.2 down down correct
BOOM.US DMC Global Inc 20260714 0 6.54 6.66 6.46 6.49 156300 6.49 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260714 0 4.24 4.26 4.2 4.21 18700 4.21 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260714 0 26.12 26.3 25.95 26.08 17700 26.08 down down correct
BOXL.US Boxlight Corporation 20260714 0 4.3 4.5 3.91 3.91 21007 3.91 down down correct
BPOP.US Popular Inc 20260714 0 168.45 170.2 167.54 169 397700 169 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260714 0 25.28 25.28 25.28 25.28 100 25.152
BPRN.US The Bank of Princeton 20260714 0 38.72 38.875 38.13 38.13 7800 38.13 down down correct
BPTH.US Bio 20260714 0 0.04 0.04 0.04 0.04 1000 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260714 0 15.58 15.95 15.58 15.77 34100 15.77 up up correct
BPYPN.US Brookfield Property Partners L.P 20260714 0 13.862 13.95 13.862 13.9 5200 13.9 up up correct
BPYPO.US Brookfield Property Partners L.P 20260714 0 15.38 15.38 15.14 15.29 8300 15.29 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20260714 0 15.9 15.95 15.68 15.861 18400 15.861 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260714 0 1.84 1.84 1.68 1.74 12369 1.74 down down correct
BRID.US Bridgford Foods Corporation 20260714 0 6.5 6.66 6.36 6.42 2400 6.42 down down correct
BRKL.US Brookline Bancorp Inc 20260714 0 23.457 23.457 23.457 23.457 6 23.457
BRKR.US Bruker Corporation 20260714 0 59.48 60.26 58.62 59.83 1468000 59.83 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260714 0 1.2 1.22 1.18 1.2 24800 1.2
BRTX.US BioRestorative Therapies Inc. Common Stock 20260714 0 0.35 0.36 0.32 0.33 359586 0.33 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260714 0 25 27.035 24.666 26.19 1642200 26.19 up down incorrect
BSBK.US Bogota Financial Corp 20260714 0 9.03 9.0873 9.03 9.03 5652 9.03
BSET.US Bassett Furniture Industries Incorporated 20260714 0 21.49 21.52 20.85 21.49 60391 21.49
BSFC.US Blue Star Foods Corp. Common Stock 20260714 0 0.001 0.001 0.001 0.001 3300 0.001
BSRR.US Sierra Bancorp 20260714 0 41.28 41.75 41 41.08 59600 41.08 down down correct
BSVN.US Bank7 Corp 20260714 0 50.86 51.25 50.69 50.8 23600 50.8 down up incorrect
BSY.US Bentley Systems Incorporated 20260714 0 30.625 31.98 30.51 31.15 2765200 31.15 up up correct
BTAI.US BioXcel Therapeutics Inc 20260714 0 0.88 1.17 0.88 1.03 4830300 1.03 up up correct
BTBD.US BT Brands Inc. Common Stock 20260714 0 1.13 1.22 1.08 1.15 68334 1.15 up up correct
BTBDW.US BT Brands Inc. Warrant 20260714 0 0.0411 0.0445 0.0411 0.0411 2477 0.0411
BTBT.US Bit Digital Inc 20260714 0 1.735 1.76 1.62 1.65 25796200 1.65 down down correct
BTCS.US BTCS Inc. Common Stock 20260714 0 1.025 1.06 1 1.01 860800 1.01 down down correct
BTCY.US Biotricity Inc. Common Stock 20260714 0 0.1237 0.1237 0.0992 0.0992 17121 0.0992 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260714 0 8.51 8.63 8.43 8.53 733100 8.477 up up correct
BUSE.US First Busey Corporation 20260714 0 29.24 29.55 29.16 29.31 612362 29.0522 up up correct
BVS.US Bioventus Inc 20260714 0 11.89 11.89 11.37 11.56 530100 11.56 down down correct
BWAY.US BrainsWay Ltd 20260714 0 14.37 14.73 14.28 14.45 68400 14.45 up up correct
BWB.US Bridgewater Bancshares Inc 20260714 0 21.52 21.805 21.485 21.55 177600 21.55 up up correct
BWEN.US Broadwind Inc 20260714 0 4.34 5.19 4.34 5.09 865983 5.09 up down incorrect
BWFG.US Bankwell Financial Group Inc 20260714 0 58.47 59.085 58.31 58.32 62283 58.32 down down correct
BWMN.US Bowman Consulting Group Ltd 20260714 0 27.39 28.15 27.125 27.19 101181 27.19 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260714 0 18.3 18.4 18 18.03 46000 18.03 down down correct
BYFC.US Broadway Financial Corporation 20260714 0 9.98 9.98 9.75 9.75 1000 9.75 down down correct
BYND.US Beyond Meat Inc 20260714 0 0.625 0.642 0.615 0.621 25868700 0.621 down down correct
BYRN.US Byrna Technologies Inc 20260714 0 3.82 3.86 3.51 3.54 1049700 3.54 down down correct
BYSI.US BeyondSpring Inc 20260714 0 1.33 1.355 1.33 1.33 20000 1.33
BZ.US Kanzhun Ltd ADR 20260714 0 14.23 14.36 14.025 14.23 2268800 14.23
BZUN.US Baozun Inc 20260714 0 2.79 2.81 2.72 2.72 212300 2.72 down down correct
CAAS.US China Automotive Systems Inc 20260714 0 4.34 4.45 4.34 4.38 3500 4.38 up up correct
CABA.US Cabaletta Bio Inc 20260714 0 2.76 2.78 2.66 2.67 3180500 2.67 down down correct
CAC.US Camden National Corporation 20260714 0 54.02 54.54 53.58 53.84 84600 53.42 down down correct
CACC.US Credit Acceptance Corporation 20260714 0 626.13 631.44 617.3 617.78 134300 617.78 down down correct
CADCX.US CADCX 20260714 0 23.62 23.62 23.62 23.62 0 23.62
CADEX.US CADEX 20260714 0 23.7 23.7 23.7 23.7 0 23.7
CADFX.US CION Ares Diversified Credit Fund W 20260714 0 23.95 23.95 23.95 23.95 0 23.95
CADL.US Candel Therapeutics Inc. Common Stock 20260714 0 9.74 10.16 9.5501 9.87 1425091 9.87 up up correct
CADSX.US CADSX 20260714 0 23.82 23.82 23.82 23.82 0 23.82
CADUX.US CADUX 20260714 0 23.92 23.92 23.92 23.92 0 23.92
CADWX.US CADWX 20260714 0 23.77 23.77 23.77 23.77 0 23.77
CAKE.US The Cheesecake Factory Incorporated 20260714 0 82.49 82.62 80.28 80.44 975100 80.44 down down correct
CALA.US Calithera Biosciences Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 225 0.0001
CALM.US Cal 20260714 0 83.06 83.55 81.59 83.14 960100 83.14 up down incorrect
CAMP.US CalAmp Corp 20260714 0 4.52 4.71 4.43 4.45 164400 4.45 down down correct
CAMT.US Camtek Ltd 20260714 0 146.35 150.13 143.33 149.9 715800 149.9 up up correct
CAN.US Canaan Inc 20260714 0 0.305 0.31 0.29 0.29 3177000 0.29 down down correct
CAPR.US Capricor Therapeutics Inc 20260714 0 20.61 21.04 20.27 20.68 1085000 20.68 up up correct
CAR.US Avis Budget Group Inc 20260714 0 155.5 160.71 151.24 159.78 333200 159.78 up up correct
CARE.US Carter Bankshares Inc 20260714 0 31.79 32.24 31.48 31.97 215900 31.97 up down incorrect
CARG.US CarGurus Inc 20260714 0 33.43 34.2 33.16 34.05 794900 34.05 up up correct
CARV.US Carver Bancorp Inc 20260714 0 1.46 1.46 1.35 1.4 1493 1.4 down down correct
CASH.US Meta Financial Group Inc 20260714 0 90.73 91.65 90.52 90.97 156700 90.97 up up correct
CASS.US Cass Information Systems Inc 20260714 0 52.51 53.1 51.94 52.07 77600 52.07 down down correct
CASY.US Casey's General Stores Inc 20260714 0 867.98 869.99 845.11 847.19 405100 847.19 down down correct
CATY.US Cathay General Bancorp 20260714 0 61.68 62.05 61.18 61.39 571400 61.39 down down correct
CBAN.US Colony Bankcorp Inc 20260714 0 20.6 20.71 20.29 20.4 339800 20.4 down down correct
CBAT.US CBAK Energy Technology Inc 20260714 0 0.51 0.54 0.49 0.5 172500 0.5 down down correct
CBFV.US CB Financial Services Inc 20260714 0 36.475 36.87 35.79 35.79 2442 35.79 down down correct
CBIO.US Catalyst Biosciences Inc 20260714 0 15.9 15.94 15.2 15.31 77900 15.31 down down correct
CBNK.US Capital Bancorp Inc 20260714 0 35.38 35.75 35.02 35.11 34400 35.11 down down correct
CBOE.US Cboe Global Markets Inc 20260714 0 274.58 279.53 271.2 274.98 824300 274.98 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260714 0 52.53 53.57 51.73 53.36 987400 53.0987 up up correct
CBSH.US Commerce Bancshares Inc 20260714 0 58.17 58.67 57.77 57.91 1064400 57.91 down down correct
CCAP.US Crescent Capital BDC Inc 20260714 0 10.97 11.14 10.958 11 171661 11 up up correct
CCB.US Coastal Financial Corporation 20260714 0 78 79.58 78 78.85 81481 78.85 up up correct
CCBG.US Capital City Bank Group Inc 20260714 0 49.74 50.03 49.21 49.34 76341 49.34 down down correct
CCCC.US C4 Therapeutics Inc 20260714 0 3.96 3.97 3.775 3.81 3046500 3.81 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260714 0 25.55 26.04 25.424 25.46 83600 25.46 down down correct
CCEL.US Cryo 20260714 0 3.5 3.54 3.4 3.4 4000 3.4 down down correct
CCEP.US Coca 20260714 0 106.09 107.09 105.28 105.5 1175300 105.5 down down correct
CCLFX.US CCLFX 20260714 0 10.27 10.27 10.27 10.27 0 10.27
CCNE.US CNB Financial Corporation 20260714 0 33.68 33.96 33.33 33.43 170800 33.43 down down correct
CCNEP.US CNB Financial Corporation 20260714 0 24.84 24.84 24.84 24.84 800 24.84
CCOI.US Cogent Communications Holdings Inc 20260714 0 12.99 13.28 11.9 12.25 1133200 12.25 down down correct
CCRN.US Cross Country Healthcare Inc 20260714 0 13.23 13.23 13.21 13.22 535422 13.22 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260714 0 37.4 38.82 36.99 38.1 119100 38.1 up up correct
CCXI.US ChemoCentryx Inc 20260714 0 15.06 16.2 15 15.97 4038500 15.97 up down incorrect
CD.US Chindata Group Holdings Limited 20260714 0 3.08 3.334 3 3.12 122000 3.12 up up correct
CDLX.US Cardlytics Inc 20260714 0 4.17 4.28 3.96 4.22 61000 4.22 up down incorrect
CDNA.US CareDx Inc 20260714 0 28.76 29.16 28.25 28.93 942600 28.93 up down incorrect
CDNS.US Cadence Design Systems Inc 20260714 0 370.95 383 370.88 376.8 1256900 376.8 up up correct
CDW.US CDW Corporation 20260714 0 142.74 144.19 138.9 139.38 1715700 139.38 down down correct
CDXS.US Codexis Inc 20260714 0 2.28 2.3 2.12 2.13 925700 2.13 down down correct
CDZI.US Cadiz Inc 20260714 0 3.81 4.09 3.81 3.96 1001224 3.96 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260714 0 22.35 22.35 22.11 22.2 3000 22.2 down down correct
CEDAX.US CEDAX 20260714 0 21.71 21.71 21.71 21.71 0 21.71
CEDIX.US Destra International & Event 20260714 0 21.74 21.74 21.74 21.74 0 21.74
CEDTX.US CEDTX 20260714 0 21.57 21.57 21.57 21.57 0 21.57
CELC.US Celcuity Inc 20260714 0 103.79 113.73 101.09 111.05 2150300 111.05 up up correct
CELH.US Celsius Holdings Inc 20260714 0 29.85 30.49 29.33 30.14 6165200 30.14 up up correct
CELU.US Celularity Inc 20260714 0 0.766 0.8 0.755 0.755 50806 0.755 down down correct
CELUW.US Celularity Inc 20260714 0 0.0028 0.0028 0.001 0.0011 226481 0.0011 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260714 0 0.0226 0.0298 0.0211 0.0297 57884 0.0297 up up correct
CENT.US Central Garden & Pet Company 20260714 0 43.09 43.63 42 42.36 139206 42.36 down down correct
CENTA.US Central Garden & Pet Company 20260714 0 37.78 37.96 36.9 37.12 219400 37.12 down down correct
CENX.US Century Aluminum Company 20260714 0 46.23 47.35 45.38 46.08 1283900 46.08 down down correct
CERS.US Cerus Corporation 20260714 0 3.09 3.19 2.92 3.07 1922400 3.07 down down correct
CERT.US Certara Inc 20260714 0 6.65 6.715 6.52 6.67 2220000 6.67 up up correct
CETX.US Cemtrex Inc 20260714 0 2.47 2.79 2.43 2.7 225873 2.7 up up correct
CEVA.US CEVA Inc 20260714 0 43.5 44.49 42.47 43.53 584600 43.53 up up correct
CFBK.US CF Bankshares Inc 20260714 0 32.25 32.7 32.12 32.4 58100 32.4 up up correct
CFFI.US C&F Financial Corporation 20260714 0 78.19 78.19 76.45 77.08 7199 77.08 down down correct
CFFN.US Capitol Federal Financial Inc 20260714 0 8.52 8.57 8.46 8.49 480400 8.49 down down correct
CG.US The Carlyle Group Inc 20260714 0 44.19 45.57 43.95 45.48 2536400 45.48 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260714 0 16.45 16.45 16.22 16.335 6400 16.335 down down correct
CGBD.US TCG BDC Inc 20260714 0 10.41 10.52 10.4 10.42 450500 10.42 up up correct
CGC.US Canopy Growth Corporation 20260714 0 0.95 0.974 0.95 0.959 1569000 0.959 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260714 0 22.24 22.24 22.24 22.24 0 22.24
CGEM.US Cullinan Oncology Inc 20260714 0 17.9 18.4 17.75 17.77 636800 17.77 down down correct
CGEN.US Compugen Ltd 20260714 0 2.31 2.32 2.22 2.3 142019 2.3 down down correct
CGNT.US Cognyte Software Ltd 20260714 0 9.32 9.36 9.035 9.07 797207 9.07 down down correct
CGNX.US Cognex Corporation 20260714 0 65.76 66.44 63.59 65.03 1696500 65.03 down up incorrect
CGO.US Calamos Global Total Return Fund 20260714 0 13.49 13.49 13.25 13.29 21500 13.29 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260714 0 1.02 1.03 0.97 1.01 1302900 1.01 down down correct
CHCI.US Comstock Holding Companies Inc 20260714 0 15.53 16.31 15.53 16.04 25900 16.04 up up correct
CHCO.US City Holding Company 20260714 0 133.98 135.36 133.35 134.17 119200 133.3 up up correct
CHDN.US Churchill Downs Incorporated 20260714 0 83.4 84.21 82.75 83.5 743900 83.5 up up correct
CHEF.US The Chefs' Warehouse Inc 20260714 0 98.6 99.28 96.74 98.79 335600 98.79 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260714 0 13.23 13.33 13.15 13.16 113200 13.16 down down correct
CHKP.US Check Point Software Technologies Ltd 20260714 0 130.31 138.19 130 137.02 1240600 137.02 up up correct
CHMG.US Chemung Financial Corporation 20260714 0 74.67 76.4 74.67 74.76 52500 74.76 up up correct
CHNR.US China Natural Resources Inc 20260714 0 3.72 3.81 3.72 3.76 42700 3.76 up up correct
CHRS.US Coherus BioSciences Inc 20260714 0 1.48 1.49 1.44 1.45 421900 1.45 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260714 0 198.93 199.79 196.52 199.61 1842600 199.61 up up correct
CHSCL.US CHS Inc 20260714 0 25.32 25.47 25.31 25.43 28700 25.43 up up correct
CHSCM.US CHS Inc 20260714 0 24.4 24.4 24.2 24.27 29400 24.27 down down correct
CHSCN.US CHS Inc 20260714 0 24.925 24.96 24.85 24.87 16100 24.87 down down correct
CHSCO.US CHS Inc 20260714 0 25.87 25.88 25.81 25.84 6900 25.84 down down correct
CHSCP.US CHS Inc 20260714 0 26.62 26.75 26.55 26.64 19400 26.64 up down incorrect
CHTR.US Charter Communications Inc 20260714 0 129.89 132.63 127.78 127.91 1929500 127.91 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260714 0 8.81 8.81 8.75 8.76 206400 8.76 down down correct
CHY.US Calamos Convertible and High Income Fund 20260714 0 13.58 13.7 13.5 13.6 138500 13.6 up up correct
CIFR.US Cipher Mining Inc 20260714 0 20.88 21.225 19.04 19.87 18913848 19.87 down down correct
CIGI.US Colliers International Group Inc 20260714 0 96.03 97.5 94.94 95.09 127900 95.09 down down correct
CINF.US Cincinnati Financial Corporation 20260714 0 181.49 183.16 179.86 180.03 563300 180.03 down up incorrect
CIVB.US Civista Bancshares Inc 20260714 0 28.18 28.22 27.65 27.92 134300 27.92 down down correct
CIZN.US Citizens Holding Company 20260714 0 9.96 9.96 9.76 9.76 1000 9.76 down down correct
CLAR.US Clarus Corporation 20260714 0 3.39 3.39 3.25 3.26 102100 3.26 down down correct
CLBK.US Columbia Financial Inc 20260714 0 21.29 21.5 21.2 21.38 430335 9.7182 up up correct
CLBT.US Cellebrite DI 20260714 0 16.06 16.81 15.69 16.18 1251400 16.18 up down incorrect
CLDX.US Celldex Therapeutics Inc 20260714 0 38.7 39.22 38.08 38.17 702100 38.17 down down correct
CLFD.US Clearfield Inc 20260714 0 33.23 33.29 32.15 33.01 182000 33.01 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260714 0 0.35 0.365 0.35 0.365 8500 0.365 up up correct
CLIR.US ClearSign Technologies Corporation 20260714 0 3.68 3.87 3.68 3.71 10600 3.71 up up correct
CLLS.US Cellectis S.A 20260714 0 2.95 2.97 2.875 2.875 16000 2.875 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260714 0 40.26 40.47 38.73 39.57 1290100 39.57 down down correct
CLNE.US Clean Energy Fuels Corp 20260714 0 2.32 2.39 2.28 2.33 1944400 2.33 up up correct
CLNN.US Clene Inc 20260714 0 6.24 6.55 6.17 6.19 73100 6.19 down down correct
CLOV.US Clover Health Investments Corp 20260714 0 4.64 4.83 4.6 4.82 4917475 4.82 up up correct
CLPS.US CLPS Incorporation 20260714 0 0.859 0.888 0.831 0.85 9700 0.85 down down correct
CLPT.US ClearPoint Neuro Inc 20260714 0 16.65 16.74 15.9 15.96 522300 15.96 down down correct
CLRB.US Cellectar Biosciences Inc 20260714 0 2.65 2.78 2.63 2.63 44285 2.63 down down correct
CLRO.US ClearOne Inc 20260714 0 6.2 9.45 5.5 6.62 1682800 6.62 up down incorrect
CLSK.US CleanSpark Inc 20260714 0 14.685 15.1 12.8 13.45 76378300 13.45 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260714 0 16.75 16.75 16.75 16.75 4600 16.75
CLVR.US Clever Leaves Holdings Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260714 0 1.64 1.67 1.59 1.62 39845 1.62 down down correct
CMCO.US Columbus McKinnon Corporation 20260714 0 13.47 13.47 12.82 13.18 548900 13.18 down down correct
CMCSA.US Comcast Corporation 20260714 0 23.83 23.94 23.17 23.19 26068400 23.19 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20260714 0 3.24 3.26 2.73 2.82 53600 2.82 down down correct
CME.US CME Group Inc 20260714 0 242.51 247.36 242 243.61 1873800 243.61 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260714 0 1.72 1.72 1.5 1.53 190100 1.53 down up incorrect
CMPR.US Cimpress plc 20260714 0 99.14 99.7 97.48 98.52 108500 98.52 down down correct
CMPS.US COMPASS Pathways plc 20260714 0 13.2 13.53 12.9408 13.39 2798237 13.39 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260714 0 2.25 2.26 2.18 2.19 2013765 2.19 down down correct
CMTL.US Comtech Telecommunications Corp 20260714 0 1.91 1.94 1.86 1.86 247900 1.86 down down correct
CNDT.US Conduent Incorporated 20260714 0 1.53 1.6 1.51 1.54 1751700 1.54 up up correct
CNET.US ZW Data Action Technologies Inc 20260714 0 0.97 0.97 0.93 0.97 1900 0.97
CNEY.US CN Energy Group. Inc 20260714 0 0.492 0.793 0.455 0.75 58330100 0.75 up up correct
CNOB.US ConnectOne Bancorp Inc 20260714 0 32.39 32.61 32.22 32.41 268000 32.41 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260714 0 25.08 25.13 25.04 25.12 3500 25.12 up up correct
CNRLX.US CNRLX 20260714 0 16.83 16.83 16.83 16.83 0 16.83
CNROX.US CNROX 20260714 0 4.34 4.34 4.34 4.34 0 4.34
CNSP.US CNS Pharmaceuticals Inc 20260714 0 5.04 5.04 4.8 4.86 4200 4.86 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260714 0 2.24 2.595 2.22 2.355 1119308 2.355 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260714 0 0.63 0.64 0.61 0.623 1741600 0.623 down down correct
CNTY.US Century Casinos Inc 20260714 0 1.25 1.27 1.235 1.26 65907 1.26 up up correct
CNXC.US Concentrix Corporation 20260714 0 24.04 24.117 23 23.57 1465300 23.1833 down down correct
CNXN.US PC Connection Inc 20260714 0 78.51 79.21 76.83 77.59 99500 77.59 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260714 0 75.24 76 73.25 74.03 1056000 74.03 down down correct
COCP.US Cocrystal Pharma Inc 20260714 0 0.96 0.99 0.94 0.94 61500 0.94 down down correct
CODA.US Coda Octopus Group Inc 20260714 0 9.89 10.2 9.82 10 114500 10 up up correct
CODX.US Co 20260714 0 2.52 2.63 2.51 2.57 67870 2.57 up up correct
COF.US PN 20260714 0 15.49 15.5898 15.46 15.53 24399 15.53 up up correct
COFS.US ChoiceOne Financial Services Inc 20260714 0 33.34 33.67 32.83 32.89 49812 32.89 down down correct
COGT.US Cogent Biosciences Inc 20260714 0 37.46 38.635 37.04 38.51 2076049 38.51 up up correct
COHR.US Coherent Inc 20260714 0 320.5 322.01 307.1 310.77 3093700 310.77 down down correct
COHU.US Cohu Inc 20260714 0 55.96 56.3 53.87 55.78 1163400 55.78 down down correct
COIN.US Coinbase Global Inc 20260714 0 159.79 162.27 157.25 161.5 7407800 161.5 up up correct
COKE.US Coca 20260714 0 178.54 179.98 174.5 177.15 530800 176.9018 down down correct
COLB.US Columbia Banking System Inc 20260714 0 32.09 32.54 32.06 32.25 2074000 32.25 up up correct
COLL.US Collegium Pharmaceutical Inc 20260714 0 34.57 35.28 34.25 35.02 552746 35.02 up up correct
COLM.US Columbia Sportswear Company 20260714 0 64.09 64.16 61.91 62.7 398500 62.7 down down correct
COMS.US COMSovereign Holding Corp 20260714 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 20260714 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260714 0 6.1 6.226 5.89 6.17 76100 6.17 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20260714 0 86.4 90.96 85.61 90.47 1159600 90.47 up down incorrect
COST.US Costco Wholesale Corporation 20260714 0 921.38 929.42 918.5599 921.75 2409202 920.2868 up up correct
CPHC.US Canterbury Park Holding Corporation 20260714 0 15.79 15.83 15.76 15.82 1100 15.82 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260714 0 6.6 7.34 6.3 6.985 121914 5.5124 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260714 0 0.452 0.53 0.45 0.492 11790000 0.492 up up correct
CPRDX.US CPRDX 20260714 0 11.29 11.29 11.29 11.29 0 11.29
CPREX.US CPREX 20260714 0 11.29 11.29 11.29 11.29 0 11.29
CPRSX.US CPRSX 20260714 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260714 0 27.445 27.97 27.31 27.52 9606390 27.52 up up correct
CPRTX.US CPRTX 20260714 0 11.28 11.28 11.28 11.28 0 11.28
CPRX.US Catalyst Pharmaceuticals Inc 20260714 0 31.48 31.505 31.48 31.49 15513864 31.49 up up correct
CPSH.US CPS Technologies Corporation 20260714 0 4.59 4.73 4.53 4.62 316900 4.62 up up correct
CPSS.US Consumer Portfolio Services Inc 20260714 0 9.37 9.51 9.18 9.5 19900 9.5 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260714 0 12.91 13.11 12.91 13 59200 13 up up correct
CRAI.US CRA International Inc 20260714 0 166.24 168.85 159.96 164.12 221500 164.12 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260714 0 9 9.26 8.9 9.03 326500 9.03 up up correct
CRBU.US Caribou Biosciences Inc 20260714 0 1.815 1.835 1.745 1.75 3961253 1.75 down down correct
CRCT.US Cricut Inc 20260714 0 4.53 4.56 4.465 4.48 349105 4.48 down down correct
CRDF.US Cardiff Oncology Inc 20260714 0 1.36 1.4 1.31 1.31 664500 1.31 down down correct
CRDFX.US CRDFX 20260714 0 22.24 22.24 22.24 22.24 0 22.24
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260714 0 22.24 22.24 22.24 22.24 0 22.24
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260714 0 1.08 1.2 1.055 1.15 3334100 1.15 up up correct
CRDLX.US CRDLX 20260714 0 22.24 22.24 22.24 22.24 0 22.24
CRDTX.US Griffin Inst Access Credit Fund CL A 20260714 0 22.25 22.25 22.25 22.25 0 22.25
CREDX.US CREDX 20260714 0 7.99 7.99 7.99 7.99 0 7.99
CREG.US China Recycling Energy Corporation 20260714 0 1.6 1.62 1.53 1.53 53836 1.53 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260714 0 10.75 11.05 10.69 10.91 254500 10.91 up up correct
CREX.US Creative Realities Inc 20260714 0 3.57 3.6 3.32 3.33 35700 3.33 down down correct
CRIS.US Curis Inc 20260714 0 4.89 5.1 4.46 4.65 73300 4.65 down down correct
CRKN.US Crown ElectroKinetics Corp 20260714 0 0.011 0.011 0.011 0.011 0 0.011
CRMD.US CorMedix Inc 20260714 0 8.29 8.43 8.22 8.27 806800 8.27 down down correct
CRMT.US America's Car 20260714 0 2.93 4.34 2.9 4.28 5360300 4.28 up down incorrect
CRNC.US Cerence Inc 20260714 0 10.305 10.475 10.1 10.24 493600 10.24 down up incorrect
CRNT.US Ceragon Networks Ltd 20260714 0 2.32 2.34 2.28 2.3 251962 2.3 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260714 0 83.7 83.885 83.655 83.71 5086200 83.71 up down incorrect
CRON.US Cronos Group Inc 20260714 0 2.76 2.78 2.73 2.75 550500 2.75 down up incorrect
CROX.US Crocs Inc 20260714 0 131.15 131.9 127.17 131.17 798200 131.17 up down incorrect
CRSP.US CRISPR Therapeutics AG 20260714 0 50.56 51 49.33 50.46 1726800 50.46 down up incorrect
CRSR.US Corsair Gaming Inc 20260714 0 9.55 9.81 9.51 9.65 1071300 9.65 up up correct
CRTD.US Creatd Inc 20260714 0 5.15 5.15 5.15 5.15 0 5.15
CRTO.US Criteo S.A 20260714 0 22.89 23.05 22.3 22.39 321200 22.39 down down correct
CRUS.US Cirrus Logic Inc 20260714 0 149.81 150.82 136.01 137.36 972700 137.36 down down correct
CRVL.US CorVel Corporation 20260714 0 62.47 62.92 61.94 62.08 149400 62.08 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260714 0 14.72 14.99 14.31 14.97 1432100 14.97 up up correct
CRWD.US CrowdStrike Holdings Inc 20260714 0 190.995 211 189.46 210.73 12139544 210.73 up up correct
CRWS.US Crown Crafts Inc 20260714 0 2.96 2.98 2.91 2.94 29900 2.94 down down correct
CSBR.US Champions Oncology Inc 20260714 0 5.82 5.88 5.55 5.66 31500 5.66 down down correct
CSCO.US Cisco Systems Inc 20260714 0 119.75 120.06 116.56 117.09 21935600 117.09 down down correct
CSGP.US CoStar Group Inc 20260714 0 27 28 26.68 27.68 14088800 27.68 up up correct
CSIQ.US Canadian Solar Inc 20260714 0 15.38 16.14 15.07 15.19 2822800 15.19 down down correct
CSPI.US CSP Inc 20260714 0 8.16 8.68 8.04 8.14 35500 8.14 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260714 0 20.46 20.6 20.43 20.46 151600 20.46
CSTE.US Caesarstone Ltd 20260714 0 2.56 2.58 2.4 2.55 259139 2.55 down down correct
CSTL.US Castle Biosciences Inc 20260714 0 23.3 23.3 22.61 23.12 251300 23.12 down down correct
CSWC.US Capital Southwest Corporation 20260714 0 23.7 23.97 23.7 23.9 544200 23.7066 up up correct
CSX.US CSX Corporation 20260714 0 49.92 50.31 49.65 49.92 11198400 49.92
CTAS.US Cintas Corporation 20260714 0 181.55 184.67 180.85 184.33 3092700 184.33 up up correct
CTBI.US Community Trust Bancorp Inc 20260714 0 72.53 72.73 71.87 72.25 120400 72.25 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260714 0 4.51 4.725 4.46 4.62 987882 4.62 up up correct
CTMX.US CytomX Therapeutics Inc 20260714 0 3.7 3.81 3.64 3.66 4612600 3.66 down down correct
CTRE.US CareTrust REIT Inc 20260714 0 40.5 40.725 40.12 40.49 2008500 40.49 down down correct
CTRM.US Castor Maritime Inc 20260714 0 2.06 2.1 2.03 2.07 16600 2.07 up up correct
CTRN.US Citi Trends Inc 20260714 0 59.74 63.81 59.73 63.18 230700 63.18 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260714 0 41.71 43.9 41.58 43.03 8502600 43.03 up up correct
CTSO.US Cytosorbents Corporation 20260714 0 0.38 0.41 0.374 0.389 69300 0.389 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260714 0 0.54 0.556 0.532 0.532 179800 0.532 down down correct
CUE.US Cue Biopharma Inc 20260714 0 30.89 31.585 29.02 31.28 163143 31.28 up up correct
CUEN.US Cuentas Inc 20260714 0 0.338 0.338 0.338 0.338 1500 0.338
CULL.US Cullman Bancorp Inc. Common Stock 20260714 0 15.99 16 15.99 16 15839 16 up down incorrect
CURI.US CuriosityStream Inc 20260714 0 2.59 2.665 2.57 2.61 193300 2.61 up up correct
CVBF.US CVB Financial Corp 20260714 0 22.41 22.66 22.25 22.59 1157900 22.59 up up correct
CVCO.US Cavco Industries Inc 20260714 0 564 570.955 556.615 561.83 144052 561.83 down down correct
CVGI.US Commercial Vehicle Group Inc 20260714 0 4.99 5.13 4.75 4.81 276000 4.81 down up incorrect
CVLG.US Covenant Logistics Group Inc 20260714 0 47.02 47.15 46.25 46.46 112600 46.46 down down correct
CVLT.US Commvault Systems Inc 20260714 0 144.98 153.3 144.94 148.63 782800 148.63 up up correct
CVRX.US CVRx Inc. Common Stock 20260714 0 5.4 5.42 5.085 5.16 221300 5.16 down down correct
CVV.US CVD Equipment Corporation 20260714 0 7 7.31 6.99 7.2 51700 7.2 up up correct
CWBC.US Community West Bancshares 20260714 0 27.03 27.32 26.82 26.87 299100 26.87 down down correct
CWCO.US Consolidated Water Co. Ltd 20260714 0 29.11 29.12 28.6501 28.89 90615 28.89 down down correct
CWST.US Casella Waste Systems Inc 20260714 0 97.56 98.48 96.04 96.46 508600 96.46 down down correct
CXDO.US Crexendo Inc 20260714 0 8.26 8.388 7.87 7.97 294400 7.97 down down correct
CYAN.US Cyanotech Corporation 20260714 0 0.53 0.53 0.53 0.53 1100 0.53
CYCN.US Cyclerion Therapeutics Inc 20260714 0 3.88 3.94 3.55 3.83 30500 3.83 down down correct
CYPS.US Cyclo3pss Corporation 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260714 0 15.89 16.13 15.38 16.07 501100 16.07 up up correct
CYTK.US Cytokinetics Incorporated 20260714 0 83 83.44 80.61 81.93 1439500 81.93 down down correct
CZNC.US Citizens & Northern Corporation 20260714 0 23.03 23.22 22.8 22.93 45800 22.93 down down correct
CZR.US Caesars Entertainment Inc 20260714 0 29.71 29.89 29.64 29.85 2807900 29.85 up up correct
CZWI.US Citizens Community Bancorp Inc 20260714 0 23.08 23.14 22.87 22.97 41900 22.97 down down correct
DAKT.US Daktronics Inc 20260714 0 20.4 20.43 19.43 19.84 545600 19.84 down down correct
DARE.US Daré Bioscience Inc 20260714 0 2.11 2.13 2.07 2.07 61300 2.07 down down correct
DBGI.US Digital Brands Group Inc 20260714 0 0.0178 0.0185 0.0173 0.0183 183200 0.73 up up correct
DBVT.US DBV Technologies S.A 20260714 0 15.98 16.695 15.87 15.92 252500 15.92 down down correct
DBX.US Dropbox Inc 20260714 0 28.6 30.11 28.56 29.97 4079500 29.97 up up correct
DCBO.US Docebo Inc 20260714 0 18.88 18.88 18.2 18.27 50123 18.27 down up incorrect
DCGO.US DocGo Inc 20260714 0 0.64 0.679 0.624 0.645 393400 0.645 up down incorrect
DCOM.US Dime Community Bancshares Inc 20260714 0 40.07 40.43 39.71 39.88 205700 39.6378 down down correct
DCTH.US Delcath Systems Inc 20260714 0 12.87 13.2 12.63 13.14 281700 13.14 up up correct
DDOG.US Datadog Inc 20260714 0 255.585 271.12 252.02 270.73 4101000 270.73 up up correct
DFH.US Dream Finders Homes Inc 20260714 0 15.86 16.04 15.48 15.75 447699 15.75 down down correct
DGICA.US Donegal Group Inc 20260714 0 18.95 19.15 18.56 18.76 200900 18.76 down down correct
DGICB.US Donegal Group Inc 20260714 0 24.83 29.99 24.83 26.15 5514 26.15 up up correct
DGII.US Digi International Inc 20260714 0 67.41 67.72 66.34 67.63 535500 67.63 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260714 0 0.8 0.849 0.786 0.849 249800 0.849 up up correct
DHC.US Diversified Healthcare Trust 20260714 0 8.87 8.99 8.77 8.91 1374600 8.9003 up up correct
DHCNI.US DHCNI 20260714 0 17.98 18.39 17.98 18.29 11000 17.938 up up correct
DHCNL.US Diversified Healthcare Trust 20260714 0 18.5 18.775 18.5 18.6592 3236 18.6592 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260714 0 4.72 4.77 4.55 4.63 64100 4.63 down down correct
DIOD.US Diodes Incorporated 20260714 0 99.28 99.28 93.19 95.13 300900 95.13 down down correct
DJCO.US Daily Journal Corporation 20260714 0 580.57 587.95 563.8 570.68 33800 570.68 down down correct
DKNG.US DraftKings Inc 20260714 0 25.88 26.23 25.055 25.21 12374000 25.21 down down correct
DLHC.US DLH Holdings Corp 20260714 0 5.17 5.29 5.14 5.25 17700 5.25 up up correct
DLO.US DLocal Limited Class A Common Shares 20260714 0 14.9 15.14 14.7101 14.84 976674 14.84 down down correct
DLPN.US Dolphin Entertainment Inc 20260714 0 1.12 1.15 1.1 1.13 15800 1.13 up up correct
DLTH.US Duluth Holdings Inc 20260714 0 4.05 4.1 4 4.1 54500 4.1 up up correct
DLTR.US Dollar Tree Inc 20260714 0 127.15 127.5 123.7 124.56 1706600 124.56 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260714 0 7.51 7.72 7.4 7.43 152300 7.43 down down correct
DMLP.US Dorchester Minerals L.P 20260714 0 27.08 27.19 26.86 27.12 154475 27.12 up up correct
DMRC.US Digimarc Corporation 20260714 0 6.91 7.12 6.67 6.71 113485 6.71 down down correct
DNLI.US Denali Therapeutics Inc 20260714 0 26.17 26.32 22.03 22.65 5777800 22.65 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260714 0 3.49 3.5 3.32 3.33 3028200 3.33 down up incorrect
DOCU.US DocuSign Inc 20260714 0 47.34 50.12 47.156 49.38 2382400 49.38 up down incorrect
DOGZ.US Dogness (International) Corporation 20260714 0 1.04 1.04 0.965 0.965 13000 0.965 down up incorrect
DOMO.US Domo Inc 20260714 0 3.25 3.44 3.23 3.31 809300 3.31 up up correct
DORM.US Dorman Products Inc 20260714 0 139.34 140.15 137.48 138.62 234300 138.62 down down correct
DOX.US Amdocs Limited 20260714 0 51.09 52.36 50.7 51.96 1238000 51.96 up up correct
DOYU.US DouYu International Holdings Limited 20260714 0 4.63 4.69 4.61 4.61 3800 4.61 down down correct
DPRO.US Draganfly Inc. Common Shares 20260714 0 4.63 4.79 4.63 4.75 633634 4.75 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260714 0 16.43 16.768 15.09 16.006 10200 15.6772 down down correct
DRIO.US DarioHealth Corp 20260714 0 6.74 6.8145 6.53 6.53 4386 6.53 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260714 0 1.3 1.35 1.29 1.32 62300 1.32 up up correct
DRVN.US Driven Brands Holdings Inc 20260714 0 15.19 15.49 14.955 15.48 476300 15.48 up up correct
DSAC.US Duddell Street Acquisition Corp 20260714 0 10.15 10.15 10.13 10.15 20400 10.15
DSGN.US Design Therapeutics Inc 20260714 0 14.07 14.83 13.62 13.67 582400 13.67 down down correct
DSGX.US The Descartes Systems Group Inc 20260714 0 70.95 73.1 69.71 71.83 413700 71.83 up up correct
DSP.US Viant Technology Inc 20260714 0 12.55 12.88 12.11 12.7 229073 12.7 up up correct
DSWL.US Deswell Industries Inc 20260714 0 3.58 3.64 3.45 3.46 7700 3.46 down down correct
DTIL.US Precision BioSciences Inc 20260714 0 8.68 8.96 8.42 8.58 334600 8.58 down down correct
DTSS.US Datasea Inc 20260714 0 0.8 0.83 0.7592 0.8155 11490 0.8155 up up correct
DTST.US Data Storage Corporation 20260714 0 3.48 3.6 3.4 3.44 17200 3.44 down down correct
DUO.US Fangdd Network Group Ltd 20260714 0 0.62 0.66 0.611 0.615 23500 0.615 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260714 0 128 132.25 126.5 128.35 771200 128.35 up down incorrect
DUOT.US Duos Technologies Group Inc 20260714 0 8.86 9.0799 8.4 8.46 798363 8.46 down down correct
DWSN.US Dawson Geophysical Company 20260714 0 4.59 4.59 3.81 4.2 777700 4.2 down down correct
DXCM.US DexCom Inc 20260714 0 75.09 75.43 73.16 74.12 4002900 74.12 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260714 0 0.62 0.65 0.62 0.63 93400 0.63 up up correct
DXPE.US DXP Enterprises Inc 20260714 0 163.02 165.9 163.02 163.52 116100 163.52 up up correct
DXYN.US The Dixie Group Inc 20260714 0 0.398 0.398 0.398 0.398 466 0.398
DYAI.US Dyadic International Inc 20260714 0 1.03 1.34 1.01 1.21 771900 1.21 up up correct
DYN.US Dyne Therapeutics Inc 20260714 0 23.82 24.21 23.21 23.78 2176500 23.78 down down correct
EA.US Electronic Arts Inc 20260714 0 206.35 206.8 206.13 206.65 1553100 206.65 up up correct
EBAY.US eBay Inc 20260714 0 114.54 114.8 111.5 112.54 4464800 112.54 down up incorrect
EBC.US Eastern Bankshares Inc 20260714 0 22.3 22.56 22.22 22.44 2378700 22.44 up down incorrect
EBET.US Esports Technologies Inc 20260714 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260714 0 23.54 23.54 23.2 23.2 22900 23.2 down up incorrect
EBON.US Ebang International Holdings Inc 20260714 0 2.002 2.16 2.002 2.019 5700 2.019 up down incorrect
ECHO.US Echo Global Logistics Inc 20260714 0 93.78 96.42 93.53 94.5 7040400 94.5 up up correct
ECOR.US electroCore Inc 20260714 0 6.54 6.75 6 6.15 83100 6.15 down up incorrect
ECPG.US Encore Capital Group Inc 20260714 0 90.96 91.36 89.15 89.59 254800 89.59 down up incorrect
EDIT.US Editas Medicine Inc 20260714 0 3.18 3.21 3.051 3.16 1843200 3.16 down up incorrect
EDRY.US EuroDry Ltd 20260714 0 22.55 23.5 22.465 23.38 27743 23.38 up down incorrect
EDSA.US Edesa Biotech Inc 20260714 0 6.7 7.16 6.56 6.74 85000 6.74 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260714 0 0.966 0.966 0.945 0.945 3500 0.945 down down correct
EDUC.US Educational Development Corporation 20260714 0 1.48 1.52 1.44 1.48 626600 1.48
EEFT.US Euronet Worldwide Inc 20260714 0 76.52 77.53 76.01 77.22 289300 77.22 up up correct
EEIQ.US Elite Education Group International Limited 20260714 0 2.475 2.569 2.38 2.46 10100 2.46 down down correct
EFOI.US Energy Focus Inc 20260714 0 2.91 3.13 2.91 3 20239 3 up up correct
EFSC.US Enterprise Financial Services Corp 20260714 0 65.83 66.2 64.75 65.29 134000 65.29 down down correct
EFTR.US Effector Therapeutics Inc 20260714 0 0.0002 0.0006 0.0002 0.0006 10041 0.0006 up up correct
EGAN.US eGain Corporation 20260714 0 6.82 6.864 6.59 6.59 142799 6.59 down down correct
EGBN.US Eagle Bancorp Inc 20260714 0 27.04 27.21 26.75 26.86 189500 26.86 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260714 0 30.9497 30.9497 30.9497 30.9497 14 30.9497
EGRX.US Eagle Pharmaceuticals Inc 20260714 0 0.121 0.645 0.121 0.595 1500 0.595 up up correct
EH.US EHang Holdings Limited 20260714 0 5.39 5.48 5.265 5.45 1089900 5.45 up up correct
EHTH.US eHealth Inc 20260714 0 1.6 1.625 1.5339 1.57 277050 1.57 down down correct
EIOAX.US EIOAX 20260714 0 8.05 8.05 8.05 8.05 0 8.05
EIOMX.US EIOMX 20260714 0 7.93 7.93 7.93 7.93 0 7.93
EJH.US E 20260714 0 1.59 1.69 1.5 1.6699 2777 1.6699 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260714 0 3.88 4.05 3.81 4.05 1027200 4.05 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260714 0 11.69 12.1 11.1 11.26 10600 11.26 down down correct
ELSE.US Electro 20260714 0 7.71 7.71 7.69 7.7 900 7.7 down down correct
ELTK.US Eltek Ltd 20260714 0 9 9 8.77 8.85 1400 8.85 down down correct
ELYS.US Elys Game Technology Corp 20260714 0 0.0001 0.0001 0.0001 0.0001 12231 0.0001
EML.US The Eastern Company 20260714 0 26.15 26.22 25.35 25.36 12300 25.36 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260714 0 6.64 6.64 5.92 6.05 52000 6.05 down down correct
ENPH.US Enphase Energy Inc 20260714 0 44.42 45.6 44 44.99 3329000 44.99 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260714 0 0.261 0.312 0.237 0.293 19763800 0.293 up up correct
ENSG.US The Ensign Group Inc 20260714 0 165.35 167.05 163.07 166.73 434500 166.73 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260714 0 13.64 13.75 13.1 13.11 136868 13.11 down down correct
ENTG.US Entegris Inc 20260714 0 144.86 145.3 137.5 140.63 2038300 140.63 down down correct
ENTX.US Entera Bio Ltd 20260714 0 1.63 1.66 1.59 1.62 151570 1.62 down down correct
ENVB.US Enveric Biosciences Inc 20260714 0 1.32 1.35 1.29 1.32 39600 1.32
ENVX.US Enovix Corporation 20260714 0 5.09 5.21 5.02 5.06 4785000 5.06 down down correct
EOLS.US Evolus Inc 20260714 0 6.58 6.62 6.24 6.27 567700 6.27 down down correct
EOSE.US Eos Energy Enterprises Inc 20260714 0 4.405 4.555 4.26 4.29 18536300 4.29 down down correct
EPSN.US Epsilon Energy Ltd 20260714 0 5.5 5.6 5.4 5.5 165199 5.5
EQ.US Equillium Inc 20260714 0 2.9 2.96 2.75 2.76 285000 2.76 down down correct
EQBK.US Equity Bancshares Inc 20260714 0 48.73 48.98 48.14 48.97 168500 48.97 up up correct
EQIX.US Equinix Inc. (REIT) 20260714 0 1036.3 1043.28 1017.51 1023.54 428200 1023.54 down down correct
ERAS.US Erasca Inc. Common Stock 20260714 0 18.48 19.74 18.2 19.5 10704500 19.5 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260714 0 10.51 10.64 10.07 10.14 39448200 10.14 down down correct
ERIE.US Erie Indemnity Company 20260714 0 243.61 243.61 236.6 238.47 217400 238.47 down down correct
ERII.US Energy Recovery Inc 20260714 0 8.68 8.75 8.59 8.66 570700 8.66 down down correct
ESCA.US Escalade Incorporated 20260714 0 18.6 18.97 18.02 18.17 37101 18.17 down down correct
ESEA.US Euroseas Ltd 20260714 0 71.01 72.28 70.87 71.71 49521 71.71 up up correct
ESLT.US Elbit Systems Ltd 20260714 0 727.16 743.82 727.16 736.3 93600 736.3 up up correct
ESQ.US Esquire Financial Holdings Inc 20260714 0 118.87 120.5 118.615 119.28 125400 119.28 up up correct
ESSC.US East Stone Acquisition Corporation 20260714 0 31.11 31.11 31.1013 31.1013 790 31.1013 down down correct
ESTA.US Establishment Labs Holdings Inc 20260714 0 87.75 87.75 83.85 86.59 317600 86.59 down down correct
ETON.US Eton Pharmaceuticals Inc 20260714 0 37.18 38 36.79 37.51 470100 37.51 up up correct
ETSY.US Etsy Inc 20260714 0 80.2 83.36 80.2 83.06 2859199 83.06 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260714 0 10.62 11 10.385 10.98 267200 10.98 up down incorrect
EVER.US EverQuote Inc 20260714 0 24.97 25.99 24.25 25.75 552400 25.75 up down incorrect
EVFM.US Evofem Biosciences Inc 20260714 0 0.008 0.008 0.008 0.008 241100 0.008
EVGN.US Evogene Ltd 20260714 0 0.46 0.49 0.44 0.48 188700 0.48 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260714 0 1.76 1.81 1.751 1.76 2290700 1.76
EVLO.US Evelo Biosciences Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260714 0 5.96 6.04 5.92 6.01 1293400 6.01 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260714 0 0.003 0.0039 0.0021 0.0027 2180272 0.0027 down down correct
EVOL.US Evolving Systems Inc 20260714 0 0.6 0.6 0.6 0.6 100 0.6
EWBC.US East West Bancorp Inc 20260714 0 131.51 132.9 130.79 131.21 575200 131.21 down down correct
EWTX.US Edgewise Therapeutics Inc 20260714 0 41 41.07 38.45 39.73 1212700 39.73 down down correct
EXC.US Exelon Corporation 20260714 0 47.46 47.47 46.74 46.92 5560700 46.92 down down correct
EXEL.US Exelixis Inc 20260714 0 55.75 56.03 55.1 55.77 1799500 55.77 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260714 0 1.78 1.88 1.76 1.81 963900 1.81 up up correct
EXLS.US ExlService Holdings Inc 20260714 0 27.23 28 27.21 27.32 2120400 27.32 up up correct
EXPD.US Expeditors International of Washington Inc 20260714 0 175.36 178.64 174.64 178.22 1771800 178.22 up up correct
EXPE.US Expedia Group Inc 20260714 0 262.03 271.88 260 266.28 1082800 266.28 up up correct
EXPO.US Exponent Inc 20260714 0 62.91 63.19 61.45 62.08 521000 62.08 down up incorrect
EXTR.US Extreme Networks Inc 20260714 0 33.4 33.46 32.426 33.02 1966554 33.02 down up incorrect
EYE.US National Vision Holdings Inc 20260714 0 19.35 20.14 18.98 20.11 2560800 20.11 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260714 0 34.8284 34.8284 34.8284 34.8284 16 34.8284
EYES.US Second Sight Medical Products Inc 20260714 0 26.55 26.8 26.55 26.67 9600 26.67 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20260714 0 14.32 14.58 13.71 13.73 1064500 13.73 down up incorrect
EZGO.US EZGO Technologies Ltd 20260714 0 1.28 1.303 1.141 1.23 216200 1.23 down down correct
EZPW.US EZCORP Inc 20260714 0 33.13 33.35 31.68 31.86 1543900 31.86 down down correct
FA.US First Advantage Corporation Common Stock 20260714 0 20.23 21.19 19.91 21.15 1091575 21.15 up up correct
FAMI.US Farmmi Inc 20260714 0 0.2 0.2 0.19 0.19 410600 0.19 down down correct
FANG.US Diamondback Energy Inc 20260714 0 193.59 193.88 188.22 190.69 2032100 190.69 down down correct
FAST.US Fastenal Company 20260714 0 46.57 49.01 44.52 45.74 20523900 45.74 down down correct
FATE.US Fate Therapeutics Inc 20260714 0 3.03 3.095 2.955 2.99 1876259 2.99 down down correct
FB.US Meta Platforms Inc. 20260714 0 44.64 44.672 44.64 44.672 400 44.672 up up correct
FBIO.US Fortress Biotech Inc 20260714 0 3.34 3.75 3.31 3.73 1246100 3.73 up up correct
FBIOP.US Fortress Biotech Inc 20260714 0 18.42 18.885 18.42 18.75 12400 18.75 up up correct
FBIZ.US First Business Financial Services Inc 20260714 0 64.04 64.27 63.19 63.3 59200 63.3 down down correct
FBNC.US First Bancorp 20260714 0 65.23 65.615 63.9 63.98 218825 63.98 down down correct
FBRT.US PE 20260714 0 19.21 19.2963 19.1 19.16 23631 19.16 down down correct
FBRX.US Forte Biosciences Inc 20260714 0 44 45 41.9 43.2 678800 43.2 down down correct
FCAP.US First Capital Inc 20260714 0 61.86 62 61.7 61.75 8000 61.75 down down correct
FCBC.US First Community Bankshares Inc 20260714 0 43.98 44.3 43.58 43.69 52500 43.69 down down correct
FCCO.US First Community Corporation 20260714 0 32.54 33.04 32.03 32.37 39900 32.37 down down correct
FCEL.US FuelCell Energy Inc 20260714 0 21.2 22.89 20.57 21.35 19602200 21.35 up down incorrect
FCFS.US FirstCash Inc 20260714 0 216.75 217.8 208.19 210.06 399500 210.06 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260714 0 2091.77 2114.76 2055 2062.25 86700 2062.25 down up incorrect
FCNCP.US First Citizens BancShares Inc 20260714 0 20.25 20.34 20.25 20.34 8100 20.34 up down incorrect
FCREX.US FCREX 20260714 0 11.82 11.82 11.82 11.82 0 11.82
FCRIX.US FCRIX 20260714 0 11.86 11.86 11.86 11.86 0 11.86
FCRUX.US FCRUX 20260714 0 11.79 11.79 11.79 11.79 0 11.79
FCUV.US Focus Universal Inc. Common Stock 20260714 0 2.92 3.22 2.88 3.22 24103 3.22 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260714 0 50.62 51.78 50.62 51 4200 51 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260714 0 11.53 11.94 11.2 11.7 651800 11.7 up up correct
FDUS.US Fidus Investment Corporation 20260714 0 20.11 20.59 20.11 20.43 504000 20.43 up up correct
FECAX.US FECAX 20260714 0 22.03 22.03 22.03 22.03 0 22.03
FEIM.US Frequency Electronics Inc 20260714 0 55.54 59.18 55.54 58.93 241600 58.93 up up correct
FELE.US Franklin Electric Co. Inc 20260714 0 104.85 105.17 103.39 104.47 369600 104.47 down down correct
FEMY.US Femasys Inc. Common Stock 20260714 0 3.51 3.72 3.455 3.6 28500 3.6 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260714 0 10.82 11.24 10.6 11.16 169635 11.16 up up correct
FFBC.US First Financial Bancorp 20260714 0 34.46 34.61 34.08 34.23 818400 34.23 down down correct
FFBW.US FFBW Inc 20260714 0 16.24 16.24 16.24 16.24 0 16.24
FFIN.US First Financial Bankshares Inc 20260714 0 34.69 34.87 34.41 34.64 680000 34.64 down down correct
FFIV.US F5 Networks Inc 20260714 0 424.34 432.68 421.97 431.26 588600 431.26 up up correct
FGBI.US First Guaranty Bancshares Inc 20260714 0 9.9 10.07 9.83 10.015 54300 10.015 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260714 0 19.72 19.87 19.72 19.87 200 19.87 up up correct
FHB.US First Hawaiian Inc 20260714 0 29.06 29.06 28.37 28.53 6535700 28.53 down down correct
FHN.US PF 20260714 0 16.98 17.0373 16.83 17.02 11088 17.02 up up correct
FHTX.US Foghorn Therapeutics Inc 20260714 0 5.4 5.51 5.28 5.38 239054 5.38 down down correct
FIBK.US First Interstate BancSystem Inc 20260714 0 38.83 39.26 38.74 38.94 897800 38.94 up up correct
FINW.US FinWise Bancorp Common Stock 20260714 0 14.41 14.5 13.979 13.99 15689 13.99 down down correct
FISI.US Financial Institutions Inc 20260714 0 38.89 39.23 38.04 38.78 103800 38.78 down down correct
FISV.US Fiserv Inc 20260714 0 50.27 50.76 49.48 49.54 5553900 49.54 down down correct
FITB.US Fifth Third Bancorp 20260714 0 57.23 58.09 56.87 57.05 6672700 57.05 down down correct
FITBI.US Fifth Third Bancorp 20260714 0 25.35 25.3776 25.33 25.37 31469 25.37 up up correct
FITBO.US Fifth Third Bancorp 20260714 0 17.85 17.96 17.84 17.94 40859 17.94 up up correct
FITBP.US Fifth Third Bancorp 20260714 0 23.3 23.35 23.3 23.3 4210 23.3
FIVE.US Five Below Inc 20260714 0 193.83 195.67 190.42 193.11 974200 193.11 down down correct
FIVN.US Five9 Inc 20260714 0 24.38 25.85 24.21 25.58 2312500 25.58 up up correct
FIZZ.US National Beverage Corp 20260714 0 30.71 31.51 30.71 30.92 689400 30.92 up up correct
FKWL.US Franklin Wireless Corp 20260714 0 2.31 2.39 2.31 2.38 7700 2.38 up up correct
FLEX.US Flex Ltd 20260714 0 135.16 135.67 129.07 132.24 2439900 132.24 down down correct
FLGT.US Fulgent Genetics Inc 20260714 0 20.3 20.585 20.02 20.46 254300 20.46 up up correct
FLL.US Full House Resorts Inc 20260714 0 2.59 2.59 2.52 2.52 64200 2.52 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260714 0 15.535 16.17 15.26 15.61 6564900 15.61 up down incorrect
FLNT.US Fluent Inc 20260714 0 3.56 3.75 3.39 3.67 22700 3.67 up up correct
FLUX.US Flux Power Holdings Inc 20260714 0 0.735 0.77 0.703 0.717 70900 0.717 down down correct
FLWS.US 1 20260714 0 3.88 3.93 3.8 3.85 200100 3.85 down down correct
FLXN.US Flexion Therapeutics Inc 20260714 0 24.955 24.98 24.955 24.961 4400 24.961 up up correct
FLXS.US Flexsteel Industries Inc 20260714 0 71.89 73.13 70.5 71.63 40132 71.63 down down correct
FLYW.US Flywire Corporation 20260714 0 17.9 17.9 17.53 17.59 959800 17.59 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260714 0 30.1 30.265 29.66 29.81 79855 29.81 down down correct
FMBH.US First Mid Bancshares Inc 20260714 0 48.31 48.705 47.88 48.04 139502 48.04 down down correct
FMNB.US Farmers National Banc Corp 20260714 0 14.39 14.45 14.24 14.26 327700 14.26 down down correct
FNKO.US Funko Inc 20260714 0 5.68 5.78 5.465 5.55 1340700 5.55 down down correct
FNLC.US The First Bancorp Inc 20260714 0 33.44 33.89 33.2 33.79 30800 33.79 up down incorrect
FNWB.US First Northwest Bancorp 20260714 0 11.25 11.49 11.17 11.28 30106 11.28 up down incorrect
FNWD.US Finward Bancorp Common Stock 20260714 0 35.8 37.06 35.7 36.3 13200 36.3 up down incorrect
FORA.US Forian Inc 20260714 0 2.65 2.65 2.62 2.65 3270 2.65
FORM.US FormFactor Inc 20260714 0 118.96 119.5 112.92 116.33 1075900 116.33 down up incorrect
FORR.US Forrester Research Inc 20260714 0 10.11 10.44 9.94 10.31 153600 10.31 up up correct
FORTY.US Formula Systems (1985) Ltd 20260714 0 110.72 111.03 110.72 111.03 85 111.03 up up correct
FOSL.US Fossil Group Inc 20260714 0 4.15 4.21 4.03 4.03 546690 4.03 down down correct
FOX.US Fox Corporation 20260714 0 50.3 50.38 49.15 49.5 1748600 49.5 down down correct
FOXA.US Fox Corporation 20260714 0 54.91 55.545 54.67 54.87 3280600 54.87 down down correct
FOXF.US Fox Factory Holding Corp 20260714 0 17.27 17.49 17 17.38 438100 17.38 up up correct
FRAF.US Franklin Financial Services Corporation 20260714 0 62.29 63.03 61.57 61.82 36700 61.82 down down correct
FRBA.US First Bank 20260714 0 17.55 17.69 17.16 17.28 74600 17.28 down down correct
FRHC.US Freedom Holding Corp 20260714 0 160 163.51 140.01 148.91 211900 148.91 down down correct
FRME.US First Merchants Corporation 20260714 0 43.3 43.62 43.1 43.3 450600 43.3
FROG.US JFrog Ltd 20260714 0 90.3 95.914 89.33 91.17 2238300 91.17 up up correct
FROPX.US FROPX 20260714 0 14.41 14.41 14.41 14.41 0 14.41
FRPH.US FRP Holdings Inc 20260714 0 24.12 24.17 23.87 23.89 33100 23.89 down down correct
FRPT.US Freshpet Inc 20260714 0 55.59 55.95 53.86 54.23 845000 54.23 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260714 0 10.43 10.865 10.32 10.47 10286300 10.47 up up correct
FRST.US Primis Financial Corp 20260714 0 15.76 15.87 15.63 15.67 143400 15.67 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260714 0 1.46 1.47 1.35 1.39 180700 1.39 down down correct
FSBC.US Five Star Bancorp 20260714 0 48.01 48.707 47.52 47.65 101937 47.65 down down correct
FSBW.US FS Bancorp Inc 20260714 0 43.32 44.195 43.22 43.26 10970 43.26 down down correct
FSEA.US First Seacoast Bancorp 20260714 0 16.885 16.89 16.88 16.89 4424 16.89 up down incorrect
FSLR.US First Solar Inc 20260714 0 227.55 229.2 219.94 220.58 1436200 220.58 down down correct
FSTR.US L.B. Foster Company 20260714 0 41.78 42.78 41.14 41.83 56500 41.83 up up correct
FSV.US FirstService Corporation 20260714 0 143.28 146.79 141.08 144.71 133900 144.71 up up correct
FTCI.US FTC Solar Inc 20260714 0 5.21 5.47 4.555 4.61 134300 4.61 down down correct
FTDR.US Frontdoor Inc 20260714 0 74.72 75.75 73.79 74.43 390300 74.43 down down correct
FTEK.US Fuel Tech Inc 20260714 0 1.58 1.65 1.56 1.6 138578 1.6 up up correct
FTFT.US Future FinTech Group Inc 20260714 0 1.76 1.87 1.51 1.64 303500 1.64 down down correct
FTHM.US Fathom Holdings Inc 20260714 0 0.92 0.9558 0.9041 0.9201 107383 0.9201 up up correct
FTNT.US Fortinet Inc 20260714 0 158.78 167.27 158.06 166.83 4685200 166.83 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260714 0 8.725 8.725 8.7 8.705 75800 8.705 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260714 0 3.59 3.635 3.5 3.59 1301200 3.59
FULT.US Fulton Financial Corporation 20260714 0 24.26 24.38 24.05 24.21 1572900 24.21 down down correct
FULTP.US Fulton Financial Corporation 20260714 0 17.72 17.89 17.72 17.82 20200 17.82 up up correct
FUNC.US First United Corporation 20260714 0 44.82 45.85 43.84 44.51 42700 44.2548 down up incorrect
FUND.US Sprott Focus Trust Inc 20260714 0 9.79 9.88 9.75 9.79 45700 9.79
FUSB.US First US Bancshares Inc 20260714 0 16.74 16.74 16.51 16.51 700 16.51 down up incorrect
FUTU.US Futu Holdings Limited 20260714 0 96.75 98.75 96.03 98.13 1145400 98.13 up up correct
FVCB.US FVCBankcorp Inc 20260714 0 17.52 17.725 17.27 17.49 138000 17.49 down down correct
FWONA.US Formula One Group 20260714 0 91.39 93.28 91.12 92.14 143200 92.14 up up correct
FWONK.US Formula One Group 20260714 0 99.13 101.84 97.89 100.87 1603700 100.87 up up correct
FWRD.US Forward Air Corporation 20260714 0 12.99 13.19 12.35 12.79 506700 12.79 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260714 0 12.25 12.3 12.02 12.14 782600 12.14 down down correct
FXNC.US First National Corporation 20260714 0 29.21 29.61 29.09 29.23 30500 29.23 up up correct
GABC.US German American Bancorp Inc 20260714 0 47.37 47.71 44.85 47.2 122039 47.2 down down correct
GAIA.US Gaia Inc 20260714 0 2.16 2.16 2.08 2.08 44900 2.08 down up incorrect
GAIN.US Gladstone Investment Corporation 20260714 0 16.44 16.57 16.36 16.52 172000 16.4375 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260714 0 24.08 24.15 24.055 24.11 7700 23.805 up down incorrect
GALT.US Galectin Therapeutics Inc 20260714 0 4.7 5.55 4.66 5.34 2124200 5.34 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260714 0 1.9 1.91 1.8514 1.86 489767 1.86 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260714 0 0.343 0.361 0.335 0.355 707000 0.355 up up correct
GANX.US Gain Therapeutics Inc 20260714 0 1.78 1.855 1.67 1.68 1468565 1.68 down down correct
GASS.US StealthGas Inc 20260714 0 8.76 8.9 8.58 8.77 93369 8.77 up up correct
GBCI.US Glacier Bancorp Inc 20260714 0 51.82 52.26 51.49 51.79 1152500 51.79 down down correct
GBDC.US Golub Capital BDC Inc 20260714 0 12.97 13.06 12.94 13.02 698400 13.02 up up correct
GBLI.US Global Indemnity Group LLC 20260714 0 26.93 28 26.93 27.29 3500 27.29 up down incorrect
GBNY.US Generations Bancorp NY Inc 20260714 0 15.15 15.15 15.15 15.15 0 15.15
GCBC.US Greene County Bancorp Inc 20260714 0 33.03 33.09 32.09 32.37 23600 32.37 down down correct
GCMG.US GCM Grosvenor Inc 20260714 0 13.58 13.84 13.375 13.81 576258 13.81 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260714 0 22.02 22.02 22.02 22.02 0 22.02
GDEV.US Nexters Inc. Ordinary Shares 20260714 0 12.88 12.88 11.85 11.85 1065 11.85 down down correct
GDEVW.US Nexters Inc. Warrant 20260714 0 0.004 0.004 0.004 0.004 500 0.004
GDRX.US GoodRx Holdings Inc 20260714 0 3.02 3.04 2.95 3.01 582900 3.01 down down correct
GDS.US GDS Holdings Limited 20260714 0 33.3 33.34 31.92 32.07 2000100 32.07 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260714 0 5.66 5.94 5.61 5.83 1238900 5.83 up up correct
GECC.US Great Elm Capital Corporation 20260714 0 5.27 5.4 5.25 5.33 13838 5.33 up up correct
GEG.US Great Elm Group Inc 20260714 0 2.22 2.22 2.16 2.16 3500 2.16 down down correct
GENC.US Gencor Industries Inc 20260714 0 15.39 15.61 15.312 15.5 27560 15.5 up up correct
GENE.US Genetic Technologies Limited 20260714 0 1952.8 1960.576 1952.8 1959 245 1959 up up correct
GEOS.US Geospace Technologies Corporation 20260714 0 7.19 7.46 7.1032 7.29 92135 7.29 up up correct
GERN.US Geron Corporation 20260714 0 1.42 1.43 1.35 1.38 11736100 1.38 down down correct
GEVO.US Gevo Inc 20260714 0 1.49 1.53 1.43 1.43 2258900 1.43 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260714 0 0.384 0.389 0.37 0.383 94300 0.383 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260714 0 67.64 67.64 63.18 63.39 3712700 63.39 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260714 0 52.66 53.1 50.65 50.8 1164000 50.8 down down correct
GH.US Guardant Health Inc 20260714 0 160.75 163.52 158.35 160.11 1345206 160.11 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260714 0 25.58 27.1 25.58 26.77 98000 26.77 up up correct
GIGM.US GigaMedia Limited 20260714 0 1.41 1.43 1.41 1.43 3300 1.43 up up correct
GIII.US G 20260714 0 34.48 34.66 33.94 34.18 278900 34.18 down down correct
GILD.US Gilead Sciences Inc 20260714 0 129.7 131.21 129.42 130.04 5255700 130.04 up up correct
GILT.US Gilat Satellite Networks Ltd 20260714 0 11.79 12.05 11.72 11.94 409900 11.94 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260714 0 1.34 1.37 1.25 1.28 115600 1.28 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260714 0 23.99 23.99 23.99 23.99 0 23.99
GLAD.US Gladstone Capital Corporation 20260714 0 19.77 19.89 19.5 19.8 156805 19.6434 up up correct
GLBE.US Global 20260714 0 38.27 39.25 37.765 38.75 797200 38.75 up up correct
GLBS.US Globus Maritime Limited 20260714 0 2.77 2.8 2.71 2.73 44300 2.73 down down correct
GLBZ.US Glen Burnie Bancorp 20260714 0 4.54 4.568 4.54 4.568 3104 4.568 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260714 0 9.48 9.64 9.42 9.62 67275 9.62 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260714 0 0.523 0.525 0.503 0.511 27700 0.511 down down correct
GLNG.US Golar LNG Limited 20260714 0 51.69 52.13 51.51 51.92 602546 51.92 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260714 0 44.06 44.41 43.68 43.84 2064700 43.84 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20260714 0 17.13 17.2 16.61 16.63 149700 16.63 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260714 0 23.47 23.47 23.47 23.47 0 23.47
GLSI.US Greenwich LifeSciences Inc 20260714 0 18.93 19.35 18.28 19.01 93500 19.01 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260714 0 21.81 23.77 21.5817 23.46 1155153 23.46 up up correct
GMBL.US Esports Entertainment Group Inc 20260714 0 0.1 0.1 0.1 0.1 12 0.1
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260714 0 0.03 0.03 0.03 0.03 300 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260714 0 22.81 22.81 22.81 22.81 0 22.81
GNLN.US Greenlane Holdings Inc 20260714 0 2.37 2.465 2.37 2.45 6800 2.45 up down incorrect
GNPX.US Genprex Inc 20260714 0 11.308 11.462 10.142 10.186 17273 10.186 down up incorrect
GNSS.US Genasys Inc 20260714 0 1.67 1.78 1.66 1.7 57957 1.7 up down incorrect
GNTX.US Gentex Corporation 20260714 0 23.96 24.11 23.45 23.7 1572400 23.7 down down correct
GO.US Grocery Outlet Holding Corp 20260714 0 10.04 10.22 9.7 9.83 1121300 9.83 down down correct
GOGL.US Golden Ocean Group Limited 20260714 0 26.34 27.11 26.34 27.11 900 27.11 up up correct
GOGO.US Gogo Inc 20260714 0 3.555 3.68 3.46 3.46 973600 3.46 down down correct
GOOD.US Gladstone Commercial Corporation 20260714 0 12.56 12.655 12.49 12.57 389540 12.4716 up up correct
GOODN.US Gladstone Commercial Corporation 20260714 0 22.623 22.623 22.4 22.485 1900 22.3513 down down correct
GOOG.US Alphabet Inc 20260714 0 348.84 357.88 348.84 357.33 11252600 357.33 up up correct
GOOGL.US Alphabet Inc 20260714 0 351.2 360.16 351.09 359.51 18259400 359.51 up up correct
GOSS.US Gossamer Bio Inc 20260714 0 0.144 0.144 0.114 0.14 41841700 0.14 down down correct
GOVX.US GeoVax Labs Inc 20260714 0 1.1 1.12 1.05 1.05 327600 1.05 down down correct
GP.US GreenPower Motor Company Inc 20260714 0 1.49 1.49 1.43 1.46 163300 1.46 down down correct
GPRE.US Green Plains Inc 20260714 0 17.44 17.61 16.97 17.12 1047732 17.12 down down correct
GPRO.US GoPro Inc 20260714 0 0.726 0.729 0.682 0.698 4885500 0.698 down down correct
GRBK.US Green Brick Partners Inc 20260714 0 72.92 73.1 71.39 72.31 218600 72.31 down down correct
GREE.US Greenidge Generation Holdings Inc 20260714 0 2.04 2.09 2 2.08 86358 2.08 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260714 0 24.19 24.19 23.632 24.12 2000 23.589 down down correct
GRFS.US Grifols S.A 20260714 0 7.1 7.14 7 7.02 579200 7.02 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260714 0 24.69 24.69 24.69 24.69 0 24.69
GRIN.US Grindrod Shipping Holdings Ltd 20260714 0 32.39 32.39 32.22 32.22 1200 32.22 down down correct
GRMN.US Garmin Ltd 20260714 0 244.38 245.26 240.56 241.39 735900 241.39 down down correct
GRNQ.US Greenpro Capital Corp 20260714 0 1.38 1.44 1.34 1.39 3500 1.39 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260714 0 2.97 3 2.92 2.92 5400 2.92 down down correct
GRPN.US Groupon Inc 20260714 0 23.69 25.81 23.69 25.6 1231600 25.6 up up correct
GRTX.US Galera Therapeutics Inc 20260714 0 15.61 16.3905 15.61 16.3905 1142 16.3905 up up correct
GRVY.US Gravity Co. Ltd 20260714 0 63.8 63.8 62.2 62.2 34500 62.2 down down correct
GRWG.US GrowGeneration Corp 20260714 0 1.46 1.514 1.46 1.49 258723 1.49 up up correct
GSBC.US Great Southern Bancorp Inc 20260714 0 77.55 79.2 76.66 76.96 169098 76.96 down down correct
GSHD.US Goosehead Insurance Inc 20260714 0 53.52 53.885 50.03 50.3 286900 50.3 down down correct
GSIT.US GSI Technology Inc 20260714 0 6.21 6.33 6.15 6.2 478500 6.2 down down correct
GSM.US Ferroglobe PLC 20260714 0 3.32 3.47 3.32 3.44 1034400 3.44 up up correct
GSRDX.US GSRDX 20260714 0 7.61 7.61 7.61 7.61 0 7.61
GSREX.US GSREX 20260714 0 7.61 7.61 7.61 7.61 0 7.61
GSRHX.US GSRHX 20260714 0 8.11 8.11 8.11 8.11 0 8.11
GSRJX.US GSRJX 20260714 0 7.62 7.62 7.62 7.62 0 7.62
GSRQX.US GSRQX 20260714 0 7.79 7.79 7.79 7.79 0 7.79
GT.US The Goodyear Tire & Rubber Company 20260714 0 6.59 6.67 6.47 6.66 5729300 6.66 up down incorrect
GTBP.US GT Biopharma Inc 20260714 0 0.385 0.445 0.352 0.369 1960800 0.369 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260714 0 0.531 0.576 0.531 0.562 79100 0.562 up up correct
GTIM.US Good Times Restaurants Inc 20260714 0 1.46 1.46 1.4 1.43 3700 1.43 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260714 0 31.89 33.99 31.7 32.98 4212800 32.98 up up correct
GTX.US Garrett Motion Inc 20260714 0 32.28 32.51 31.385 31.68 1592800 31.68 down down correct
GURE.US Gulf Resources Inc 20260714 0 3.64 3.75 3.49 3.49 3736 3.49 down down correct
GWRS.US Global Water Resources Inc 20260714 0 7.13 7.22 7.07 7.07 80400 7.046 down down correct
GYRO.US Gyrodyne LLC 20260714 0 6.23 6.23 6.23 6.23 19 6.23
HAFC.US Hanmi Financial Corporation 20260714 0 32.28 32.39 31.95 32.04 233170 32.04 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260714 0 0.58 0.61 0.57 0.6 578000 0.6 up up correct
HALL.US Hallmark Financial Services Inc 20260714 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260714 0 75.24 75.81 74 75.05 1784200 75.05 down down correct
HAS.US Hasbro Inc 20260714 0 79.56 80.05 77.89 78.42 1495200 78.42 down down correct
HBAN.US Huntington Bancshares Incorporated 20260714 0 17.9 18.15 17.76 17.85 14903500 17.85 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20260714 0 20.64 20.74 20.6 20.719 12100 20.719 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20260714 0 16.19 16.23 16.01 16.22 42900 16.22 up down incorrect
HBCP.US Home Bancorp Inc 20260714 0 68.9 69.15 68.225 68.39 68889 68.39 down up incorrect
HBIO.US Harvard Bioscience Inc 20260714 0 6.1 6.11 5.9 5.93 17826 5.93 down down correct
HBNC.US Horizon Bancorp Inc 20260714 0 19.81 19.91 19.55 19.62 430900 19.62 down down correct
HBT.US HBT Financial Inc 20260714 0 32 32.3 31.7 31.77 142200 31.77 down down correct
HCAT.US Health Catalyst Inc 20260714 0 2.28 2.31 2.23 2.29 458859 2.29 up up correct
HCKT.US The Hackett Group Inc 20260714 0 10.39 10.4 9.68 9.81 486700 9.81 down down correct
HCM.US HUTCHMED (China) Limited 20260714 0 11.14 11.33 11.14 11.25 20800 11.25 up up correct
HCSG.US Healthcare Services Group Inc 20260714 0 24.04 24.16 23.57 23.98 444800 23.98 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260714 0 1.76 1.76 1.7 1.74 42000 1.74 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260714 0 4.44 4.52 4.31 4.5 25800 4.5 up up correct
HDSN.US Hudson Technologies Inc 20260714 0 6.21 6.31 6.21 6.23 411100 6.23 up up correct
HELE.US Helen of Troy Limited 20260714 0 27.76 27.87 26.9 27.22 552300 27.22 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260714 0 0.06 0.07 0.06 0.06 21000 0.06
HEPS.US D 20260714 0 2.97 2.97 2.94 2.95 25800 2.95 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260714 0 22.88 22.88 22.08 22.08 519 22.08 down down correct
HFFG.US HF Foods Group Inc 20260714 0 1.68 1.69 1.64 1.65 39500 1.65 down down correct
HFWA.US Heritage Financial Corporation 20260714 0 29.81 29.97 29.565 29.61 373437 29.61 down down correct
HGBL.US Heritage Global Inc 20260714 0 1.26 1.26 1.24 1.24 25400 1.24 down down correct
HIFS.US Hingham Institution for Savings 20260714 0 291.72 291.94 285.37 287.79 13600 287.79 down down correct
HIHO.US Highway Holdings Limited 20260714 0 0.83 0.8432 0.8205 0.8432 10203 0.8432 up up correct
HIMX.US Himax Technologies Inc 20260714 0 14.76 14.85 13.89 14.12 1629300 14.12 down down correct
HITI.US High Tide Inc. Common Shares 20260714 0 2.19 2.2 2.13 2.16 514533 2.16 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260714 0 3.29 3.37 3.15 3.18 11389900 3.18 down down correct
HLIT.US Harmonic Inc 20260714 0 13.84 13.96 13.5 13.67 1271200 13.67 down down correct
HLMN.US Hillman Solutions Corp 20260714 0 7.98 7.99 7.77 7.94 961100 7.94 down down correct
HLNE.US Hamilton Lane Incorporated 20260714 0 80.32 84.13 80 82.42 673400 82.42 up up correct
HNNA.US Hennessy Advisors Inc 20260714 0 9.96 10.06 9.96 9.98 1500 9.98 up up correct
HNRG.US Hallador Energy Company 20260714 0 17.05 17.45 16.905 17.24 613200 17.24 up up correct
HNST.US The Honest Company Inc 20260714 0 3.95 3.99 3.87 3.96 820000 3.96 up up correct
HOFT.US Hooker Furniture Corporation 20260714 0 14.96 15.09 14.31 14.35 54800 14.35 down down correct
HON.US Honeywell International Inc 20260714 0 223.3 225.78 222.22 222.68 2123900 222.68 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260714 0 111.03 113.69 109.095 113.45 17916689 113.45 up up correct
HOOK.US HOOKIPA Pharma Inc 20260714 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260714 0 13.5 13.55 13.3549 13.39 825166 13.39 down down correct
HOWL.US Werewolf Therapeutics Inc 20260714 0 0.34 0.35 0.31 0.344 1315600 0.344 up up correct
HPK.US HighPeak Energy Inc 20260714 0 7.47 7.565 7.32 7.49 424600 7.49 up up correct
HQI.US HireQuest Inc 20260714 0 13.34 13.45 12.61 12.63 6100 12.63 down down correct
HQY.US HealthEquity Inc 20260714 0 93.645 95.64 93.41 94.5 1049500 94.5 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260714 0 36.095 36.095 34.22 34.81 938800 34.81 down down correct
HROW.US Harrow Health Inc 20260714 0 41.88 42.16 41.11 41.37 309100 41.37 down down correct
HRTX.US Heron Therapeutics Inc 20260714 0 0.4177 0.442 0.4 0.4299 3548206 0.4299 up up correct
HRZN.US Horizon Technology Finance Corporation 20260714 0 4.69 4.75 4.67 4.71 642000 4.6204 up up correct
HSDT.US Helius Medical Technologies Inc 20260714 0 1.74 1.78 1.71 1.75 114600 1.75 up up correct
HSIC.US Henry Schein Inc 20260714 0 84.9 87.03 84.7 86.91 1384900 86.91 up up correct
HST.US Host Hotels & Resorts Inc 20260714 0 23.31 23.43 23.1 23.38 7473600 23.38 up up correct
HSTM.US HealthStream Inc 20260714 0 28.49 28.54 28.21 28.42 140100 28.42 down down correct
HTHT.US Huazhu Group Limited 20260714 0 41.4 42.15 41.07 41.21 1555500 41.21 down down correct
HTLD.US Heartland Express Inc 20260714 0 14.98 15.12 14.85 15.04 473300 15.04 up up correct
HTOO.US Fusion Fuel Green PLC 20260714 0 2.56 2.6 2.56 2.6 3900 2.6 up up correct
HUBG.US Hub Group Inc 20260714 0 48.22 48.57 46.91 47.28 842500 47.28 down down correct
HUDI.US Huadi International Group Co. Ltd 20260714 0 0.81 0.8573 0.8084 0.8526 7243 0.8526 up up correct
HUIZ.US Huize Holding Limited 20260714 0 1.205 1.241 1.205 1.222 3100 1.222 up up correct
HUMA.US Humacyte Inc 20260714 0 0.68 0.721 0.672 0.707 7742500 0.707 up up correct
HUMAW.US Humacyte Inc 20260714 0 0.0087 0.0099 0.0076 0.0091 11614 0.0091 up up correct
HURC.US Hurco Companies Inc 20260714 0 23 23 22.47 22.6 21200 22.6 down up incorrect
HURN.US Huron Consulting Group Inc 20260714 0 110.87 111.5 108.68 109.74 245000 109.74 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260714 0 103.11 104 96.07 98.33 2721400 98.33 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20260714 0 38.76 38.92 38.34 38.5 9200 38.5 down up incorrect
HWC.US Hancock Whitney Corporation 20260714 0 75.95 76.69 75.62 76.02 836500 76.02 up down incorrect
HWCPZ.US HWCPZ 20260714 0 21.9 21.9 21.68 21.78 9587 21.78 down up incorrect
HWKN.US Hawkins Inc 20260714 0 135.44 138.85 134.89 138.24 129700 138.24 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260714 0 0.75 0.77 0.7 0.7 22200 0.7 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260714 0 21.85 22.23 21.36 21.86 1253200 21.86 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260714 0 18.63 18.78 18.05 18.4 1070200 18.4 down down correct
IBCP.US Independent Bank Corporation 20260714 0 36.39 36.53 35.76 35.89 215000 35.89 down down correct
IBEX.US IBEX Limited 20260714 0 34.4 34.4 33.62 33.85 81300 33.85 down down correct
IBKR.US Interactive Brokers Group Inc 20260714 0 94.16 96.35 94.15 95.61 3094500 95.61 up up correct
IBOC.US International Bancshares Corporation 20260714 0 75.92 76.15 74.96 75.22 315800 75.22 down down correct
IBRX.US ImmunityBio Inc 20260714 0 7.83 7.99 7.65 7.88 7466400 7.88 up up correct
ICCC.US ImmuCell Corporation 20260714 0 11.11 12.1 11.11 11.72 58600 11.72 up up correct
ICCM.US Icecure Medical 20260714 0 3.51 3.77 3.48 3.6 105200 3.6 up up correct
ICFI.US ICF International Inc 20260714 0 77.66 77.66 75.7 76.35 312818 76.35 down down correct
ICHR.US Ichor Holdings Ltd 20260714 0 97.17 97.5 92.215 94.85 958000 94.85 down down correct
ICLR.US ICON Public Limited Company 20260714 0 165.1 169.38 162.83 167.97 661100 167.97 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260714 0 0.89 0.89 0.7307 0.8231 352051 0.8231 down down correct
ICUI.US ICU Medical Inc 20260714 0 157.6 157.75 151.42 153.49 352700 153.49 down down correct
IDCC.US InterDigital Inc 20260714 0 261.76 269.89 261.2 265.49 222000 265.49 up up correct
IDN.US Intellicheck Inc 20260714 0 4.08 4.22 4.0502 4.08 335839 4.08
IDXX.US IDEXX Laboratories Inc 20260714 0 559.6 559.6 536.14 540.68 780100 540.68 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20260714 0 36.83 36.83 36.09 36.65 1214500 36.65 down up incorrect
IEP.US Icahn Enterprises L.P 20260714 0 7.53 7.57 7.42 7.44 550200 7.44 down up incorrect
IESC.US IES Holdings Inc 20260714 0 623.49 632.9 609.14 616.15 172300 616.15 down up incorrect
IFBD.US Infobird Co. Ltd 20260714 0 1.16 1.19 1.11 1.15 3531 1.15 down down correct
IFMK.US iFresh Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260714 0 2.03 2.06 1.94 2.01 1552700 2.01 down down correct
IGIC.US International General Insurance Holdings Ltd 20260714 0 28.53 28.555 27.345 27.71 141500 27.71 down down correct
IHRT.US iHeartMedia Inc 20260714 0 4.05 4.08 3.74 3.8 701985 3.8 down down correct
III.US Information Services Group Inc 20260714 0 4.04 4.09 3.93 3.93 131100 3.93 down down correct
IIIV.US i3 Verticals Inc 20260714 0 20.88 21.36 20.85 20.87 160637 20.87 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260714 0 0.016 0.029 0.016 0.021 37300 0.021 up up correct
IKT.US Inhibikase Therapeutics Inc 20260714 0 2.06 2.36 1.93 2.06 4077400 2.06
ILMN.US Illumina Inc 20260714 0 189.17 194.18 187.09 191.2 1994900 191.2 up up correct
ILPT.US Industrial Logistics Properties Trust 20260714 0 8.87 8.95 8.814 8.93 409000 8.8292 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260714 0 9.92 9.92 9.92 9.92 900 9.92
IMCC.US IM Cannabis Corp 20260714 0 0.143 0.146 0.132 0.142 650400 0.142 down down correct
IMCR.US Immunocore Holdings plc 20260714 0 32.49 33.98 31.925 33.47 994364 33.47 up up correct
IMKTA.US Ingles Markets Incorporated 20260714 0 90.88 91.775 89.34 89.95 86272 89.95 down down correct
IMMP.US Immutep Limited 20260714 0 0.459 0.459 0.43 0.4328 317598 0.4328 down down correct
IMMR.US Immersion Corporation 20260714 0 6.77 6.87 6.74 6.77 658500 6.6935
IMNM.US Immunome Inc 20260714 0 22.81 23.04 22.35 22.59 1960800 22.59 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260714 0 67 67.77 63.5 64.47 147300 64.47 down down correct
IMRA.US IMARA Inc 20260714 0 15.825 15.8614 15.48 15.8614 2819 15.8614 up up correct
IMRN.US Immuron Limited 20260714 0 1.18 1.27 1.18 1.24 14300 1.24 up up correct
IMRX.US Immuneering Corporation 20260714 0 5.17 5.245 5.11 5.21 566400 5.21 up up correct
IMTE.US Integrated Media Technology Limited 20260714 0 0.461 0.51 0.461 0.51 17300 0.51 up up correct
IMTX.US Immatics N.V 20260714 0 9.25 9.44 9.1 9.35 194600 9.35 up up correct
IMUX.US Immunic Inc 20260714 0 14.56 15.54 14.54 14.69 176200 14.69 up up correct
IMVT.US Immunovant Inc 20260714 0 38.82 39.003 38.151 38.77 762000 38.77 down down correct
IMXI.US International Money Express Inc 20260714 0 14.03 14.03 13.781 13.86 322500 13.86 down down correct
INAB.US IN8bio Inc. Common Stock 20260714 0 1.36 1.38 1.35 1.38 16200 1.38 up up correct
INBK.US First Internet Bancorp 20260714 0 26.17 27.28 26 26.47 24900 26.47 up up correct
INBKZ.US INBKZ 20260714 0 25.3 25.3 25.2 25.2 600 25.2 down down correct
INBX.US Inhibrx Inc 20260714 0 92.31 94.27 89.84 93.21 353700 93.21 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260714 0 0.99 1 0.966 0.99 19200 0.99
INCY.US Incyte Corporation 20260714 0 114.26 115.31 112.81 114.88 1300500 114.88 up up correct
INDB.US Independent Bank Corp 20260714 0 83.45 84.26 83.39 84.19 369400 84.19 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260714 0 4.31 4.35 4.11 4.17 5645900 4.17 down down correct
INDP.US Indaptus Therapeutics Inc 20260714 0 2.63 2.63 2.52 2.63 23800 2.63
INGN.US Inogen Inc 20260714 0 6.54 6.55 6.25 6.33 221200 6.33 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260714 0 11.2 11.6 11.15 11.41 11700 11.41 up up correct
INM.US InMed Pharmaceuticals Inc 20260714 0 1.57 1.61 1.55 1.56 50100 1.56 down down correct
INMB.US INmune Bio Inc 20260714 0 1.85 2.08 1.8207 2.02 1043791 2.02 up up correct
INMD.US InMode Ltd 20260714 0 15.15 15.16 14.86 14.92 601200 14.92 down down correct
INN.US PF 20260714 0 16.71 16.855 16.6 16.63 6425 16.63 down down correct
INNV.US InnovAge Holding Corp 20260714 0 11.3 11.845 11.06 11.61 356500 11.61 up up correct
INO.US Inovio Pharmaceuticals Inc 20260714 0 1.17 1.21 1.15 1.16 975300 1.16 down down correct
INOD.US Innodata Inc 20260714 0 68.2 69.4 66.5 67.14 778700 67.14 down down correct
INOV.US Inovalon Holdings Inc 20260714 0 36.85 36.85 36.79 36.83 258095 36.83 down down correct
INSE.US Inspired Entertainment Inc 20260714 0 7.33 7.42 6.98 7.01 104700 7.01 down down correct
INSG.US Inseego Corp 20260714 0 8.42 8.42 7.93 8.01 206800 8.01 down down correct
INSM.US Insmed Incorporated 20260714 0 109.14 110.67 107.33 110.11 1848200 110.11 up up correct
INTA.US Intapp Inc. Common Stock 20260714 0 26.93 28.45 26.26 27.74 628300 27.74 up up correct
INTC.US Intel Corporation 20260714 0 107.98 109.19 103.59 107.76 91129000 107.76 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260714 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260714 0 42.9 43.2 39.29 39.84 163200 39.84 down down correct
INTU.US Intuit Inc 20260714 0 273.48 287.62 271.7 282.43 5302600 282.43 up up correct
INTZ.US Intrusion Inc 20260714 0 0.98 1.03 0.91 0.9283 458407 0.9283 down down correct
INVA.US Innoviva Inc 20260714 0 22.02 22.09 21.69 21.74 817600 21.74 down down correct
INVE.US Identiv Inc 20260714 0 2.89 3.01 2.82 2.97 203300 2.97 up up correct
INVZ.US Innoviz Technologies Ltd 20260714 0 0.603 0.632 0.59 0.628 1295300 0.628 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260714 0 55.8 56.455 54.53 54.93 4700265 54.93 down up incorrect
IOSP.US Innospec Inc 20260714 0 82.39 82.85 81.45 81.64 102600 81.64 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260714 0 4.06 4.07 3.9 3.93 13351000 3.93 down down correct
IPAR.US Inter Parfums Inc 20260714 0 118.41 120.1 116.41 117.8 526700 117.8 down down correct
IPDN.US Professional Diversity Network Inc 20260714 0 0.511 0.57 0.4604 0.4604 161038 0.4604 down down correct
IPGP.US IPG Photonics Corporation 20260714 0 107.97 109.33 104.72 106.48 269700 106.48 down down correct
IPHA.US Innate Pharma S.A 20260714 0 1.82 1.89 1.79 1.79 4900 1.79 down down correct
IPSC.US Century Therapeutics Inc. 20260714 0 2.21 2.25 2.1 2.13 1651700 2.13 down up incorrect
IPW.US iPower Inc. 20260714 0 1.22 1.43 1.2 1.25 506400 1.25 up up correct
IPWR.US Ideal Power Inc 20260714 0 4.72 4.94 4 4.41 409900 4.41 down down correct
IQ.US iQIYI Inc 20260714 0 1.13 1.18 1.125 1.16 5551100 1.16 up up correct
IRDM.US Iridium Communications Inc 20260714 0 48.93 49.88 48.71 48.86 1117800 48.86 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260714 0 40.05 40.62 37.04 38.59 35274500 38.59 down up incorrect
IRIX.US IRIDEX Corporation 20260714 0 1.1 1.1 1.06 1.07 42928 1.07 down down correct
IRMD.US IRadimed Corporation 20260714 0 97.25 97.46 91.57 91.67 176010 91.67 down down correct
IRTC.US iRhythm Technologies Inc 20260714 0 116.87 117.61 111.03 112.55 540700 112.55 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260714 0 4.18 4.2328 3.94 3.98 2118770 3.98 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260714 0 2.39 2.44 2.32 2.39 234200 2.39
ISRG.US Intuitive Surgical Inc 20260714 0 396.1 397.38 378.5 379.5 5748100 379.5 down down correct
ISSC.US Innovative Solutions and Support Inc 20260714 0 18.45 18.93 18.29 18.37 244500 18.37 down down correct
ISTR.US Investar Holding Corporation 20260714 0 29.68 29.75 29.085 29.18 223800 29.18 down down correct
ITIC.US Investors Title Company 20260714 0 278.21 281.14 277.43 278.72 28400 278.72 up up correct
ITRI.US Itron Inc 20260714 0 84 84.32 83.15 83.46 298400 83.46 down down correct
ITRN.US Ituran Location and Control Ltd 20260714 0 56.09 56.26 54.44 55.2 112900 55.2 down down correct
IVA.US Inventiva S.A 20260714 0 4.28 4.495 4.28 4.4 1294800 4.4 up up correct
IZEA.US IZEA Worldwide Inc 20260714 0 3.55 3.63 3.55 3.6 11200 3.6 up up correct
JACK.US Jack in the Box Inc 20260714 0 15.05 15.42 14.76 15.2 554100 15.2 up up correct
JAGX.US Jaguar Health Inc 20260714 0 2.25 2.25 2.15 2.17 17200 2.17 down down correct
JAKK.US JAKKS Pacific Inc 20260714 0 23.14 23.42 22.58 22.8 51700 22.8 down down correct
JAN.US JanOne Inc 20260714 0 29.3 29.66 29.29 29.56 689100 29.5125 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260714 0 16.1 16.35 15.765 15.78 847300 15.78 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260714 0 237.14 238.68 235.05 238.05 747000 238.05 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260714 0 286.64 286.64 278.86 280.87 830600 280.87 down down correct
JBLU.US JetBlue Airways Corporation 20260714 0 5.61 5.65 5.26 5.33 31261500 5.33 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260714 0 86.25 87 83.35 84.66 110900 84.66 down down correct
JD.US JD.com Inc 20260714 0 29.12 29.21 28.825 28.84 4912100 28.84 down down correct
JFIN.US Jiayin Group Inc 20260714 0 2.93 2.95 2.73 2.76 53000 2.76 down down correct
JFU.US 9F Inc 20260714 0 2.638 2.638 2.36 2.4 1500 2.4 down down correct
JG.US Aurora Mobile Limited 20260714 0 4.02 4.18 3.67 3.82 33339 3.82 down down correct
JJSF.US J & J Snack Foods Corp 20260714 0 76.2 77.92 74.5 75.67 229700 75.67 down down correct
JKHY.US Jack Henry & Associates Inc 20260714 0 146.93 148.49 145.26 145.37 1603100 145.37 down down correct
JOUT.US Johnson Outdoors Inc 20260714 0 44.35 44.84 44.16 44.78 37000 44.4585 up up correct
JPM.US PM 20260714 0 17.08 17.14 17.07 17.11 107758 17.11 up up correct
JRSH.US Jerash Holdings (US) Inc 20260714 0 4.66 4.8 4.475 4.52 86800 4.52 down down correct
JRVR.US James River Group Holdings Ltd 20260714 0 4.59 4.59 4.5 4.55 169100 4.55 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260714 0 17.94 17.94 17.62 17.67 12200 17.67 down down correct
JSPR.US Jasper Therapeutics Inc 20260714 0 0.617 0.76 0.593 0.723 3127000 0.723 up up correct
JVA.US Coffee Holding Co. Inc 20260714 0 3.5 3.58 3.5 3.54 16600 3.54 up up correct
JWEL.US Jowell Global Ltd 20260714 0 2.079 2.079 1.9 1.93 2900 1.93 down down correct
JYNT.US The Joint Corp 20260714 0 9.26 9.26 8.93 8.95 58300 8.95 down down correct
JZXN.US Jiuzi Holdings Inc 20260714 0 1.42 1.56 1.11 1.23 930000 1.23 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20260714 0 1.11 1.11 0.9328 0.9633 236075 0.9633 down down correct
KALU.US Kaiser Aluminum Corporation 20260714 0 163.34 166.2 160.68 161.16 250877 160.4729 down down correct
KARO.US Karooooo Ltd 20260714 0 56.99 58.49 56.8 57.9 143793 56.5671 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260714 0 0.0231 0.0239 0.0192 0.0192 129438 0.0192 down down correct
KBNT.US Kubient Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260714 0 9.81 10.2 9.69 9.73 2121436 9.73 down down correct
KDP.US Keurig Dr Pepper Inc 20260714 0 31.25 31.42 30.26 30.26 14469400 30.26 down down correct
KE.US Kimball Electronics Inc 20260714 0 24.58 25.335 24.535 25.15 134094 25.15 up down incorrect
KELYA.US Kelly Services Inc 20260714 0 14.25 14.25 13.92 14.07 281000 14.07 down down correct
KELYB.US Kelly Services Inc 20260714 0 23.85 23.85 23.85 23.85 0 23.85
KEQU.US Kewaunee Scientific Corporation 20260714 0 37.03 37.03 36.11 36.31 1700 36.31 down down correct
KFFB.US Kentucky First Federal Bancorp 20260714 0 4.85 5.0676 4.85 4.9 5157 4.9 up up correct
KFRC.US Kforce Inc 20260714 0 55.18 56 54.51 55.67 183200 55.67 up up correct
KHC.US The Kraft Heinz Company 20260714 0 25.05 25.162 24.79 25.08 10125600 25.08 up up correct
KIDS.US OrthoPediatrics Corp 20260714 0 20.55 20.6 18.61 19.25 230400 19.25 down down correct
KINS.US Kingstone Companies Inc 20260714 0 20.64 20.76 19.76 19.92 115850 19.92 down down correct
KLAC.US KLA Corporation 20260714 0 237.4 237.72 226.29 230.37 9033098 230.37 down down correct
KLDO.US Kaleido Biosciences Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 257 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260714 0 112.62 112.88 108.06 110.09 626800 110.09 down down correct
KLTR.US Kaltura Inc. Common Stock 20260714 0 1.28 1.3 1.26 1.27 177900 1.27 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260714 0 2.58 2.62 2.44 2.49 104900 2.49 down down correct
KMDA.US Kamada Ltd 20260714 0 7.2 7.29 7.2 7.27 38900 7.27 up up correct
KNDI.US Kandi Technologies Group Inc 20260714 0 0.66 0.68 0.65 0.68 70300 0.68 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260714 0 60.94 62.76 60.13 61.98 555400 61.98 up up correct
KNSL.US Kinsale Capital Group Inc 20260714 0 339.79 342.925 335.974 337.14 186200 337.14 down down correct
KOD.US Kodiak Sciences Inc 20260714 0 41.1 44.29 40.04 43.26 895100 43.26 up up correct
KOPN.US Kopin Corporation 20260714 0 3.81 3.9 3.74 3.76 3831500 3.76 down down correct
KOSS.US Koss Corporation 20260714 0 3.9 3.95 3.74 3.79 46900 3.79 down down correct
KPLT.US Katapult Holdings Inc 20260714 0 7.145 7.5 6.955 7.11 7700 7.11 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260714 0 2.48 2.509 2.46 2.48 22100 2.48
KPTI.US Karyopharm Therapeutics Inc 20260714 0 10.07 10.17 9.82 10.01 481500 10.01 down down correct
KRBP.US Kiromic BioPharma Inc 20260714 0 22.045 22.2475 22 22.2475 16271 22.2475 up up correct
KRKR.US 36Kr Holdings Inc 20260714 0 2.728 2.77 2.728 2.77 1200 2.77 up up correct
KRMD.US Repro Med Systems Inc 20260714 0 4.28 4.39 4.13 4.15 117500 4.15 down down correct
KRNT.US Kornit Digital Ltd 20260714 0 15.71 15.85 15.34 15.69 86200 15.69 down down correct
KRNY.US Kearny Financial Corp 20260714 0 9.41 9.46 9.37 9.38 409600 9.38 down down correct
KROS.US Keros Therapeutics Inc 20260714 0 11.12 11.18 10.56 10.57 157500 10.57 down up incorrect
KRT.US Karat Packaging Inc 20260714 0 34.99 35.74 34.625 35.45 151792 35.45 up up correct
KRUS.US Kura Sushi USA Inc 20260714 0 51.59 51.59 50.24 51 325300 51 down down correct
KRYS.US Krystal Biotech Inc 20260714 0 365.04 365.04 330 339.43 498800 339.43 down down correct
KTCC.US Key Tronic Corporation 20260714 0 3.93 4.2 3.86 4.07 8300 4.07 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260714 0 48.91 50.48 48.26 50.36 5195200 50.36 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260714 0 0.49 0.5 0.475 0.482 158900 0.482 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260714 0 0.0082 0.0082 0.0081 0.0081 200 0.0081 down down correct
KURA.US Kura Oncology Inc 20260714 0 10.96 11.5 10.84 11.24 1591652 11.24 up up correct
KVHI.US KVH Industries Inc 20260714 0 8.92 9.29 8.89 9.08 213300 9.08 up up correct
KXIN.US Kaixin Auto Holdings 20260714 0 5.13 5.4 4.7 5.2 42900 5.2 up up correct
KYMR.US Kymera Therapeutics Inc 20260714 0 111.5 113.66 110.45 112.08 434500 112.08 up up correct
KZIA.US Kazia Therapeutics Limited 20260714 0 13.5 14.03 13.23 13.47 187800 13.47 down down correct
KZR.US Kezar Life Sciences Inc 20260714 0 0.14 0.14 0.12 0.135 360601 0.135 down down correct
LAKE.US Lakeland Industries Inc 20260714 0 11 11 10.58 10.74 37900 10.74 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20260714 0 157.23 158.61 155.72 157.23 480100 157.23
LAND.US Gladstone Land Corporation 20260714 0 8.61 8.705 8.565 8.66 506233 8.6125 up up correct
LANDO.US Gladstone Land Corporation 20260714 0 20.65 20.7698 20.65 20.65 9844 20.5291
LARAX.US LARAX 20260714 0 8.16 8.16 8.16 8.16 0 8.16
LARK.US Landmark Bancorp Inc 20260714 0 30.29 30.53 30 30.21 9100 30.21 down down correct
LASR.US nLIGHT Inc 20260714 0 71.02 72.7 70.2 71.48 855500 71.48 up up correct
LAUR.US Laureate Education Inc 20260714 0 40.05 40.55 39.36 39.83 1052800 39.83 down down correct
LAZR.US Luminar Technologies Inc 20260714 0 43.3 43.3 42.21 42.8576 54309 42.8576 down down correct
LBRDA.US Liberty Broadband Corporation 20260714 0 30.73 31.045 29.92 29.95 200307 29.95 down down correct
LBRDK.US Liberty Broadband Corporation 20260714 0 30.65 31.18 29.995 30.03 1383000 30.03 down down correct
LBRDP.US Liberty Broadband Corporation 20260714 0 21.89 21.89 21.64 21.65 2500 21.65 down down correct
LBTYA.US Liberty Global plc 20260714 0 11 11 10.72 10.73 1246193 10.73 down down correct
LBTYB.US Liberty Global plc 20260714 0 12.13 12.2 12.13 12.2 1200 12.2 up up correct
LBTYK.US Liberty Global plc 20260714 0 10.55 10.59 10.37 10.37 713541 10.37 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260714 0 33.485 33.56 33.41 33.56 29400 33.56 up up correct
LCID.US Lucid Group Inc. Common Stock 20260714 0 5.54 5.76 2.37 4.62 155795000 4.62 down down correct
LCNB.US LCNB Corp 20260714 0 17.92 18 17.53 17.59 14600 17.59 down down correct
LCRDX.US LCRDX 20260714 0 8.16 8.16 8.16 8.16 0 8.16
LCRUX.US LCRUX 20260714 0 8.16 8.16 8.16 8.16 0 8.16
LCUT.US Lifetime Brands Inc 20260714 0 8.78 8.78 8.2 8.26 155100 8.26 down down correct
LE.US Lands' End Inc 20260714 0 11.39 11.625 11.07 11.09 304800 11.09 down down correct
LECO.US Lincoln Electric Holdings Inc 20260714 0 253.51 256.81 250.4 252.58 211100 252.58 down down correct
LEDS.US SemiLEDs Corporation 20260714 0 1.7 2.6582 1.58 2.24 45772367 2.24 up up correct
LEE.US Lee Enterprises Incorporated 20260714 0 7.885 8 7.29 7.82 79142 7.82 down down correct
LEGH.US Legacy Housing Corporation 20260714 0 25.86 26.25 25.531 26.05 82400 26.05 up up correct
LEGN.US Legend Biotech Corporation 20260714 0 25.68 25.95 25.36 25.67 1582200 25.67 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260714 0 91.96 91.96 91.96 91.96 0 91.96
LESL.US Leslie's Inc 20260714 0 5.74 6.029 1.82 3.3 12146080 3.3 down down correct
LEXX.US Lexaria Bioscience Corp 20260714 0 0.59 0.64 0.55 0.587 50600 0.587 down down correct
LFMD.US LifeMD Inc 20260714 0 4.79 4.79 4.42 4.51 550400 4.51 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260714 0 23.1 23.1 23.1 23.1 0 23.1
LFST.US LifeStance Health Group Inc. Common Stock 20260714 0 10.79 10.83 10.6 10.79 3086800 10.79
LFUS.US Littelfuse Inc 20260714 0 420.66 426.31 405.72 416.31 554600 416.31 down down correct
LFVN.US LifeVantage Corporation 20260714 0 6.19 6.3 6.1 6.2 137900 6.2 up up correct
LGHL.US Lion Group Holding Ltd 20260714 0 2.29 5.89 2.13 2.42 33435900 2.42 up up correct
LGIH.US LGI Homes Inc 20260714 0 59.1 59.22 57.6 58.84 177100 58.84 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260714 0 309.25 309.25 300 300.97 649100 300.97 down down correct
LGO.US Largo Resources Ltd 20260714 0 0.66 0.7 0.66 0.66 460100 0.66
LGVN.US Longeveron Inc 20260714 0 0.642 0.672 0.62 0.622 187900 0.622 down down correct
LI.US Li Auto Inc 20260714 0 12.5 12.595 12.38 12.47 3011600 12.47 down down correct
LIDR.US Aeye Inc 20260714 0 1.29 1.33 1.29 1.31 602910 1.31 up up correct
LIDRW.US AEye Inc 20260714 0 0.0105 0.017 0.0105 0.0168 16335 0.0168 up up correct
LIFE.US aTyr Pharma Inc 20260714 0 20.06 20.5 18.92 19.84 554600 19.84 down down correct
LILA.US Liberty Latin America Ltd 20260714 0 7.47 7.54 7.23 7.24 367448 7.24 down down correct
LILAK.US Liberty Latin America Ltd 20260714 0 7.37 7.505 7.21 7.23 1447431 7.23 down down correct
LINC.US Lincoln Educational Services Corporation 20260714 0 54.02 55.46 53.01 53.51 325100 53.51 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260714 0 26.58 27.13 26.12 26.18 735300 26.18 down up incorrect
LINK.US Interlink Electronics Inc 20260714 0 4.31 4.51 4.215 4.27 13300 4.27 down down correct
LIQT.US LiqTech International Inc 20260714 0 0.78 0.78 0.7 0.78 69700 0.78
LITE.US Lumentum Holdings Inc 20260714 0 816.26 839.88 796.01 814.8 3768900 814.8 down up incorrect
LIVE.US Live Ventures Incorporated 20260714 0 10.92 10.92 10.55 10.84 2200 10.84 down down correct
LIVN.US LivaNova PLC 20260714 0 83.02 83.495 78.46 79.12 828600 79.12 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260714 0 5.61 6.13 5.39 5.77 302200 5.77 up up correct
LKFN.US Lakeland Financial Corporation 20260714 0 60.8 61.06 60.39 60.56 116500 60.0448 down down correct
LKQ.US LKQ Corporation 20260714 0 25.43 25.69 24.69 24.86 2224200 24.86 down down correct
LMAT.US LeMaitre Vascular Inc 20260714 0 99.33 99.53 95.48 97.86 225500 97.86 down down correct
LMB.US Limbach Holdings Inc 20260714 0 74.24 75.8675 73.64 74.7 159724 74.7 up up correct
LMFA.US LM Funding America Inc 20260714 0 2.92 3.05 2.7 2.79 131700 2.79 down down correct
LMNR.US Limoneira Company 20260714 0 13.93 13.94 13.52 13.62 64300 13.62 down down correct
LNSR.US LENSAR Inc 20260714 0 5.89 5.9104 5.68 5.76 32869 5.76 down up incorrect
LNT.US Alliant Energy Corporation 20260714 0 77.06 77.45 76.18 76.31 1795700 76.31 down down correct
LNTH.US Lantheus Holdings Inc 20260714 0 105.34 105.35 100.84 102.37 783000 102.37 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260714 0 4.27 4.44 4.27 4.4 39419 4.4 up up correct
LOB.US Live Oak Bancshares Inc 20260714 0 41.61 41.98 41.29 41.54 114100 41.54 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260714 0 16.78 16.9 16.515 16.56 285400 16.56 down down correct
LOGC.US LogicBio Therapeutics Inc 20260714 0 9.18 9.19 8.91 9 20400 9 down down correct
LOGI.US Logitech International S.A 20260714 0 101.55 102.21 100.08 100.59 959500 100.59 down down correct
LOOP.US Loop Industries Inc 20260714 0 0.85 1.08 0.85 0.949 372700 0.949 up up correct
LOPE.US Grand Canyon Education Inc 20260714 0 151 153.92 149 149 208500 149 down down correct
LOVE.US The Lovesac Company 20260714 0 17.31 17.66 17.095 17.54 192700 17.54 up up correct
LPCN.US Lipocine Inc 20260714 0 2.39 2.39 2.29 2.31 28600 2.31 down down correct
LPLA.US LPL Financial Holdings Inc 20260714 0 321.06 326.77 317.39 321.35 628900 321.35 up down incorrect
LPRO.US Open Lending Corporation 20260714 0 3.12 3.14 3.12 3.14 1945800 3.14 up down incorrect
LPSN.US LivePerson Inc 20260714 0 1.76 1.79 1.76 1.77 30800 1.77 up down incorrect
LPTH.US LightPath Technologies Inc 20260714 0 11.39 11.78 11.17 11.52 1849300 11.52 up down incorrect
LQDA.US Liquidia Corporation 20260714 0 71.4 77.1 71.4 76.49 1154700 76.49 up up correct
LQDT.US Liquidity Services Inc 20260714 0 38.88 39.38 38.59 38.93 120700 38.93 up up correct
LRCX.US Lam Research Corporation 20260714 0 354.66 354.66 338.88 346.1 10699100 346.1 down down correct
LRMR.US Larimar Therapeutics Inc 20260714 0 3.74 3.818 3.58 3.72 1841700 3.72 down down correct
LSBK.US Lake Shore Bancorp Inc 20260714 0 17.04 17.04 16.96 17 2300 17 down down correct
LSCC.US Lattice Semiconductor Corporation 20260714 0 138.13 138.16 132.83 133.91 1384100 133.91 down down correct
LSTR.US Landstar System Inc 20260714 0 213.09 214.2 209.5 211.41 570400 211.41 down down correct
LTAFX.US Altst Strgs Fd A 20260714 0 12.48 12.48 12.48 12.48 0 12.48
LTBR.US Lightbridge Corporation 20260714 0 7.92 8.05 7.82 7.98 595600 7.98 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260714 0 11.48 11.48 11.48 11.48 0 11.48
LTCH.US Latch Inc 20260714 0 0.153 0.19 0.153 0.171 3300 0.171 up up correct
LTIFX.US LTIFX 20260714 0 12.68 12.68 12.68 12.68 0 12.68
LTRN.US Lantern Pharma Inc 20260714 0 3.46 3.78 3.06 3.07 156200 3.07 down down correct
LTRX.US Lantronix Inc 20260714 0 5.44 5.52 5.35 5.36 674355 5.36 down down correct
LTRYW.US Lottery Com 20260714 0 0.0103 0.0103 0.0095 0.0095 13469 0.0095 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260714 0 1 1.02 0.971 1 760412 1
LULU.US Lululemon Athletica Inc 20260714 0 119.89 120.02 115.86 117.32 2217800 117.32 down down correct
LUNA.US Luna Innovations Incorporated 20260714 0 1.25 1.25 1.22 1.24 91125 1.24 down down correct
LUNG.US Pulmonx Corporation 20260714 0 1.45 1.49 1.4 1.48 191600 1.48 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260714 0 9.77 9.77 7.2 9.29 188400 9.29 down down correct
LVO.US LiveOne Inc 20260714 0 5.15 5.43 5.09 5.21 38100 5.21 up up correct
LWAY.US Lifeway Foods Inc 20260714 0 31.8 32.43 30.8 32.33 122400 32.33 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260714 0 6.72 7.01 6.72 6.87 2533500 6.87 up up correct
LX.US LexinFintech Holdings Ltd 20260714 0 1.49 1.53 1.405 1.44 8280800 1.44 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260714 0 1.31 1.4 1.31 1.36 14700 1.36 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260714 0 2.2 2.22 2.1 2.12 1541100 2.12 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260714 0 14.24 14.24 13.23 13.4 171300 13.4 down down correct
LYFT.US Lyft Inc 20260714 0 15.57 15.74 15.37 15.61 8258200 15.61 up up correct
LYRA.US Lyra Therapeutics Inc 20260714 0 0.585 0.65 0.3108 0.3743 47246 0.3743 down down correct
LYTS.US LSI Industries Inc 20260714 0 23.95 24.19 23.5 23.93 169311 23.93 down up incorrect
LZ.US LegalZoom.com Inc 20260714 0 7.455 7.6 7.36 7.47 2173600 7.47 up down incorrect
MANH.US Manhattan Associates Inc 20260714 0 152.69 159.32 152.17 158.6 644600 158.6 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260714 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260714 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260714 0 360.78 364.14 359.96 363.19 1736800 363.19 up up correct
MARA.US Marathon Digital Holdings Inc 20260714 0 12.68 12.72 11.67 12.16 57203400 12.16 down down correct
MARK.US Remark Holdings Inc 20260714 0 0.0011 0.0011 0.0011 0.0011 52719 0.0011
MARPS.US Marine Petroleum Trust 20260714 0 4.83 4.98 4.82 4.86 16000 4.86 up up correct
MASS.US 908 Devices Inc 20260714 0 8.12 8.25 7.885 8.16 248300 8.16 up up correct
MAT.US Mattel Inc 20260714 0 13.76 13.86 13.4 13.67 5957100 13.67 down down correct
MATW.US Matthews International Corporation 20260714 0 26.6 26.67 26.41 26.46 227200 26.46 down down correct
MAYS.US J.W. Mays Inc 20260714 0 38 38 38 38 122 38
MBIN.US Merchants Bancorp 20260714 0 47.84 48.72 47.67 48.58 118900 48.58 up up correct
MBINN.US Merchants Bancorp 20260714 0 20 20.15 19.93 19.93 5800 19.93 down down correct
MBIO.US Mustang Bio Inc 20260714 0 0.656 0.687 0.633 0.662 21600 0.662 up up correct
MBOT.US Microbot Medical Inc 20260714 0 1.87 1.8962 1.8401 1.87 472583 1.87
MBRX.US Moleculin Biotech Inc 20260714 0 2.23 2.305 2.22 2.26 125900 2.26 up up correct
MBUU.US Malibu Boats Inc 20260714 0 26.98 26.98 25.87 26.67 209100 26.67 down down correct
MBWM.US Mercantile Bank Corporation 20260714 0 57.47 57.82 56.96 57.05 92900 57.05 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260714 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260714 0 35.75 36.24 35.27 35.37 79700 35.37 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260714 0 24.21 24.51 23.62 23.8 98800 23.8 down down correct
MCHP.US Microchip Technology Incorporated 20260714 0 88 88.65 86.39 87.11 10238700 87.11 down down correct
MCHX.US Marchex Inc 20260714 0 1.65 1.73 1.65 1.7 7500 1.7 up up correct
MCRB.US Seres Therapeutics Inc 20260714 0 5.59 5.704 5.04 5.335 223200 5.335 down down correct
MCRI.US Monarch Casino & Resort Inc 20260714 0 123.93 126.68 123.72 125.59 220300 125.59 up up correct
MDB.US MongoDB Inc 20260714 0 324.05 353 315.82 344.67 2275000 344.67 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260714 0 526.26 539.45 522.7 536.86 241700 536.86 up up correct
MDIA.US MediaCo Holding Inc 20260714 0 1.04 1.04 0.98 1.03 14300 1.03 down down correct
MDLZ.US Mondelez International Inc 20260714 0 59.51 59.71 58.67 58.8 8906300 58.8 down down correct
MDRR.US Medalist Diversified REIT Inc 20260714 0 11.25 11.25 11.21 11.21 146 11.1447 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260714 0 5 5.12 4.9 4.9 100400 4.9 down up incorrect
MDWD.US MediWound Ltd 20260714 0 14.32 14.575 14.1 14.25 82100 14.25 down up incorrect
MDXG.US MiMedx Group Inc 20260714 0 4.07 4.24 4.04 4.2 1406600 4.2 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260714 0 0.43 0.438 0.41 0.415 633200 0.415 down down correct
MEDP.US Medpace Holdings Inc 20260714 0 530.19 540.153 521.46 536.17 286900 536.17 up up correct
MELI.US MercadoLibre Inc 20260714 0 1851.39 1896 1842.037 1873.88 411092 1873.88 up up correct
MEOH.US Methanex Corporation 20260714 0 51.61 54.15 51.61 54.04 1418700 54.04 up up correct
MERC.US Mercer International Inc 20260714 0 0.59 0.6 0.54 0.55 793600 0.55 down down correct
MESO.US Mesoblast Limited 20260714 0 16.5 16.79 16.43 16.74 270600 16.74 up up correct
METC.US Ramaco Resources Inc 20260714 0 12.87 13.38 12.79 12.99 1230100 12.99 up up correct
MFIN.US Medallion Financial Corp 20260714 0 10.02 10.1499 9.87 9.97 35600 9.97 down down correct
MGEE.US MGE Energy Inc 20260714 0 82.37 82.49 80.7 81.17 173700 81.17 down down correct
MGNI.US Magnite Inc 20260714 0 20.08 20.48 19.95 20.2 1706200 20.2 up up correct
MGNX.US MacroGenics Inc 20260714 0 4.5 4.52 4.27 4.29 1279751 4.29 down down correct
MGPI.US MGP Ingredients Inc 20260714 0 17.52 17.52 16.98 17.14 220100 17.14 down down correct
MGRC.US McGrath RentCorp 20260714 0 118.3 118.3 115.24 115.88 159700 115.406 down up incorrect
MGTX.US MeiraGTx Holdings plc 20260714 0 12.57 12.775 12.22 12.44 1283400 12.44 down up incorrect
MGYR.US Magyar Bancorp Inc 20260714 0 17.37 17.37 17.37 17.37 601 17.37
MIDD.US The Middleby Corporation 20260714 0 136.6 138.04 133.17 134.59 1082300 134.59 down down correct
MIND.US MIND Technology Inc 20260714 0 5.36 5.71 5.35 5.53 102100 5.53 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260714 0 119.72 121.815 115.888 120.89 715000 120.89 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260714 0 1.3 1.32 1.275 1.3 868400 1.3
MITK.US Mitek Systems Inc 20260714 0 19.04 19.85 19.04 19.46 462300 19.46 up up correct
MKSI.US MKS Instruments Inc 20260714 0 373.21 373.21 353.2 358.43 828600 358.43 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260714 0 20.48 21.15 20.48 20.835 12100 20.835 up up correct
MKTX.US MarketAxess Holdings Inc 20260714 0 113.92 115.38 112.43 114.87 448600 114.87 up up correct
MLAB.US Mesa Laboratories Inc 20260714 0 95.19 96.73 92.31 94.64 210200 94.64 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20260714 0 5.35 5.44 5.15 5.19 3600700 5.19 down down correct
MLKN.US MillerKnoll Inc 20260714 0 20.36 20.83 20.18 20.56 587400 20.56 up up correct
MMLP.US Martin Midstream Partners L.P 20260714 0 2.3 2.3 2.15 2.16 27400 2.16 down up incorrect
MMSI.US Merit Medical Systems Inc 20260714 0 72.45 72.46 70.9 71.02 514500 71.02 down up incorrect
MMYT.US MakeMyTrip Limited 20260714 0 55.94 56.83 54.36 55.75 858300 55.75 down down correct
MNDO.US MIND C.T.I. Ltd 20260714 0 1.03 1.065 1.015 1.05 64670 1.05 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260714 0 80.01 84 79.44 81.84 1249400 81.84 up up correct
MNKD.US MannKind Corporation 20260714 0 4.07 4.07 3.85 3.88 4649500 3.88 down down correct
MNOV.US MediciNova Inc 20260714 0 1.38 1.38 1.37 1.37 15800 1.37 down down correct
MNPR.US Monopar Therapeutics Inc 20260714 0 103.68 108.76 98.3 99.79 498200 99.79 down down correct
MNRO.US Monro Inc 20260714 0 16.75 17.36 16.46 17.33 609600 17.33 up up correct
MNSB.US MainStreet Bancshares Inc 20260714 0 24.21 24.66 24.13 24.13 33264 24.13 down down correct
MNSBP.US MainStreet Bancshares Inc 20260714 0 25.335 25.335 25.335 25.335 0 25.335
MNST.US Monster Beverage Corporation 20260714 0 97.68 98.4 97.08 98.01 4591000 98.01 up up correct
MNTK.US Montauk Renewables Inc 20260714 0 1.68 1.73 1.65 1.65 88600 1.65 down down correct
MNTS.US Momentus Inc 20260714 0 5.59 5.91 5.56 5.75 873400 5.75 up up correct
MNTSW.US Momentus Inc 20260714 0 0.0121 0.0122 0.01 0.0106 459382 0.0106 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260714 0 4 4 4 4 900 4
MOMO.US Momo Inc 20260714 0 6.14 6.175 6 6 396000 6 down down correct
MORN.US Morningstar Inc 20260714 0 170.67 171.9 166.76 170.48 318300 170.48 down down correct
MOTS.US Motus GI Holdings Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260714 0 15.19 16.51 14.507 15.53 70600 15.53 up up correct
MPAA.US Motorcar Parts of America Inc 20260714 0 14.37 14.7 13.665 13.87 92270 13.87 down down correct
MPB.US Mid Penn Bancorp Inc 20260714 0 34.76 34.85 34.175 34.37 145798 34.37 down down correct
MPWR.US Monolithic Power Systems Inc 20260714 0 1367.6801 1401.29 1345.01 1376.41 786000 1376.41 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260714 0 16.2 16.51 16.038 16.13 964200 16.13 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260714 0 0.684 0.77 0.68 0.75 76500 0.75 up up correct
MRAM.US Everspin Technologies Inc 20260714 0 17.93 18.025 17.1 17.49 682900 17.49 down down correct
MRBK.US Meridian Corporation 20260714 0 20 20.38 19.905 20 92700 20
MRCY.US Mercury Systems Inc 20260714 0 99.24 105.57 99.24 100.32 682900 100.32 up up correct
MREO.US Mereo BioPharma Group plc 20260714 0 0.32 0.32 0.31 0.314 554000 0.314 down down correct
MRKR.US Marker Therapeutics Inc 20260714 0 1.48 1.48 1.44 1.44 21500 1.44 down down correct
MRLN.US Marlin Business Services Corp 20260714 0 4.34 4.439 4.12 4.17 883800 4.17 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260714 0 0.951 0.986 0.94 0.986 4200 0.986 up up correct
MRNA.US Moderna Inc 20260714 0 66.67 67.89 65.8 67.44 5812300 67.44 up up correct
MRTN.US Marten Transport Ltd 20260714 0 17.45 17.6 17.38 17.43 574100 17.43 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260714 0 6.46 6.635 6.33 6.51 6440300 6.51 up up correct
MRVL.US Marvell Technology Inc 20260714 0 231.57 232 218.63 222.44 20705500 222.44 down down correct
MS.US PO 20260714 0 16.68 16.8 16.68 16.69 78069 16.69 up down incorrect
MSBI.US Midland States Bancorp Inc 20260714 0 30.95 31.74 30.38 30.53 173900 30.53 down down correct
MSEX.US Middlesex Water Company 20260714 0 55.63 56.2 55.24 55.37 143100 55.37 down down correct
MSFT.US Microsoft Corporation 20260714 0 382.82 388.19 378.65 384.93 27863900 384.93 up up correct
MSGM.US Motorsport Games Inc 20260714 0 4.651 4.651 4.39 4.4 6100 4.4 down down correct
MSTR.US MicroStrategy Incorporated 20260714 0 94.76 98.03 93.56 97.58 18043700 97.58 up up correct
MTC.US Mmtec Inc 20260714 0 2.49 2.59 2.4 2.55 27600 2.55 up up correct
MTCH.US Match Group Inc 20260714 0 38.2 38.415 37.556 38.34 2953000 38.34 up up correct
MTEX.US Mannatech Incorporated 20260714 0 4.55 4.56 4.54 4.56 8600 4.56 up up correct
MTLS.US Materialise NV 20260714 0 6.78 6.96 6.73 6.77 52200 6.77 down up incorrect
MTRX.US Matrix Service Company 20260714 0 12.26 12.61 12.26 12.46 274700 12.46 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260714 0 309.89 310.69 299.21 301.76 1095400 301.76 down down correct
MU.US Micron Technology Inc 20260714 0 988.38 994.8 950.07 983.12 30835200 983.12 down down correct
MVBF.US MVB Financial Corp 20260714 0 28.82 29.155 28.605 28.68 23800 28.68 down down correct
MVIS.US MicroVision Inc 20260714 0 0.38 0.45 0.34 0.34 12278200 0.34 down down correct
MVST.US Microvast Holdings Inc 20260714 0 0.9815 1.02 0.9514 0.9703 5249535 0.9703 down down correct
MVSTW.US Microvast Holdings Inc 20260714 0 0.0021 0.0028 0.002 0.002 94957 0.002 down down correct
MXCT.US MaxCyte Inc. 20260714 0 1.37 1.435 1.37 1.42 1347600 1.42 up up correct
MYFW.US First Western Financial Inc 20260714 0 33.35 33.78 32.79 32.93 56700 32.93 down down correct
MYGN.US Myriad Genetics Inc 20260714 0 5.8 6.08 5.79 6.04 896500 6.04 up up correct
MYPS.US Playstudios Inc 20260714 0 0.762 0.8103 0.7289 0.7309 882206 0.7309 down up incorrect
MYRG.US MYR Group Inc 20260714 0 423.21 427.47 417.67 419.04 195200 419.04 down down correct
MYSZ.US My Size Inc 20260714 0 0.44 0.47 0.427 0.469 26500 0.469 up up correct
NAII.US Natural Alternatives International Inc 20260714 0 2.31 2.34 2.19 2.21 15500 2.21 down down correct
NATH.US Nathan's Famous Inc 20260714 0 100.56 101.1499 100.35 100.35 19246 100.35 down down correct
NATR.US Nature's Sunshine Products Inc 20260714 0 21.53 21.76 20.43 20.49 84400 20.49 down down correct
NAUT.US Nautilus Biotechnology Inc 20260714 0 1.81 1.82 1.75 1.75 554100 1.75 down down correct
NAVI.US Navient Corporation 20260714 0 8.34 8.525 8.34 8.47 608200 8.47 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20260714 0 177.33 177.33 169.04 172.04 1054000 172.04 down down correct
NBN.US Northeast Bank 20260714 0 130.66 133 129.41 129.66 96100 129.66 down down correct
NBST.US Newbury Street Acquisition Corporation 20260714 0 11.55 11.55 11.55 11.55 1000 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260714 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260714 0 50.61 50.9 50.27 50.64 442500 50.64 up up correct
NBTX.US Nanobiotix S.A 20260714 0 42.07 42.3 40.88 41.64 73660 41.64 down up incorrect
NCMI.US National CineMedia Inc 20260714 0 3.97 3.98 3.88 3.89 316700 3.89 down down correct
NCNA.US NuCana plc 20260714 0 1.29 1.34 1.28 1.31 94300 1.31 up up correct
NCNO.US nCino Inc 20260714 0 16.97 17.755 16.77 17.52 1747600 17.52 up up correct
NCSM.US NCS Multistage Holdings Inc 20260714 0 43.98 44.67 43.98 44.67 1963 44.67 up down incorrect
NCTY.US The9 Limited 20260714 0 4.11 4.11 3.83 3.95 90200 3.95 down down correct
NDAQ.US Nasdaq Inc 20260714 0 87.75 89.14 87.35 88.01 3613400 88.01 up up correct
NDLS.US Noodles & Company 20260714 0 12.68 12.92 11.74 11.88 44200 11.88 down down correct
NDRA.US ENDRA Life Sciences Inc 20260714 0 5.91 5.91 5.32 5.54 96400 5.54 down down correct
NDSN.US Nordson Corporation 20260714 0 290.43 292.44 286.41 286.83 279900 286.83 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260714 0 26.52 26.7 26.16 26.18 25923 26.18 down down correct
NEGG.US Newegg Commerce Inc 20260714 0 13.93 14.42 13.5 14.08 82000 14.08 up down incorrect
NEO.US NeoGenomics Inc 20260714 0 14.13 14.45 13.8 14.23 1503300 14.23 up up correct
NEOG.US Neogen Corporation 20260714 0 9.67 9.76 9.52 9.67 1647500 9.67
NEON.US Neonode Inc 20260714 0 0.83 0.88 0.82 0.83 76100 0.83
NEPH.US Nephros Inc 20260714 0 3.42 3.64 3.42 3.55 5200 3.55 up up correct
NERV.US Minerva Neurosciences Inc 20260714 0 4.29 4.34 4.015 4.02 170800 4.02 down down correct
NESR.US National Energy Services Reunited Corp 20260714 0 29.11 29.35 28.56 29.29 1367500 29.29 up up correct
NEWT.US Newtek Business Services Corp 20260714 0 14.78 14.98 14.75 14.82 130455 14.82 up up correct
NEXI.US NexImmune Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260714 0 8.21 8.2869 8.06 8.18 1519041 8.18 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260714 0 14.62 14.82 14.61 14.72 215000 14.72 up up correct
NFE.US New Fortress Energy Inc 20260714 0 0.36 0.373 0.35 0.35 2743200 0.35 down up incorrect
NFLX.US Netflix Inc 20260714 0 72.64 74.01 72.28 73.53 33312100 73.53 up up correct
NHTC.US Natural Health Trends Corp 20260714 0 1.81 1.82 1.78 1.79 27400 1.79 down down correct
NICE.US NICE Ltd 20260714 0 98.59 103.21 98.5 102.28 309300 102.28 up down incorrect
NICHX.US NICHX 20260714 0 25.87 25.87 25.87 25.87 0 25.87
NIU.US Niu Technologies 20260714 0 2.17 2.2 2.12 2.19 179500 2.19 up up correct
NKSH.US National Bankshares Inc 20260714 0 36.19 36.5 35.58 36.12 77300 36.12 down down correct
NKTR.US Nektar Therapeutics 20260714 0 68.65 69.52 67.03 67.17 814700 67.17 down down correct
NKTX.US Nkarta Inc 20260714 0 2.83 2.86 2.625 2.65 801900 2.65 down down correct
NMFC.US New Mountain Finance Corporation 20260714 0 7.02 7.09 6.96 7.01 638900 7.01 down down correct
NMIH.US NMI Holdings Inc 20260714 0 41.53 42.47 41.31 41.91 524000 41.91 up up correct
NMRD.US Nemaura Medical Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260714 0 15.01 15.2 14.685 14.7 1117100 14.7 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260714 0 2.61 2.68 2.4 2.43 66400 2.43 down down correct
NNBR.US NN Inc 20260714 0 3.4 3.61 3.38 3.42 1301800 3.42 up up correct
NNDM.US Nano Dimension Ltd 20260714 0 1.48 1.52 1.47 1.5 3104506 1.5 up up correct
NNOX.US Nano 20260714 0 1.05 1.095 1.03 1.06 696380 1.06 up up correct
NODK.US NI Holdings Inc 20260714 0 15.78 15.87 15.7 15.77 8500 15.77 down down correct
NOVT.US Novanta Inc 20260714 0 151.86 157.48 146.2 146.62 488000 146.62 down down correct
NPCE.US NeuroPace Inc 20260714 0 17.17 17.93 15.821 15.84 205700 15.84 down down correct
NRC.US National Research Corporation 20260714 0 21.83 22.51 21.485 21.98 96977 21.98 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260714 0 9.32 9.49 9.242 9.38 472200 9.38 up up correct
NRIM.US Northrim BanCorp Inc 20260714 0 27.47 27.6 26.37 27.16 133283 27.16 down down correct
NRIX.US Nurix Therapeutics Inc 20260714 0 23.08 23.285 22.61 22.98 1572800 22.98 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260714 0 12.76 12.76 12.76 12.76 0 12.76
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260714 0 12.97 12.97 12.97 12.97 0 12.97
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260714 0 12.97 12.97 12.97 12.97 0 12.97
NRXP.US NRx Pharmaceuticals Inc 20260714 0 4.2 4.585 4.08 4.33 1401344 4.33 up up correct
NSIT.US Insight Enterprises Inc 20260714 0 121.02 121.75 118.72 119.77 342500 119.77 down down correct
NSPR.US InspireMD Inc 20260714 0 0.71 0.72 0.71 0.72 15200 0.72 up up correct
NSSC.US Napco Security Technologies Inc 20260714 0 36.12 36.12 35.54 35.9 241900 35.9 down down correct
NSYS.US Nortech Systems Incorporated 20260714 0 13.15 14.39 13.13 14.08 92600 14.08 up up correct
NTAP.US NetApp Inc 20260714 0 166.37 175.67 164.41 174.55 3037300 174.55 up up correct
NTCT.US NetScout Systems Inc 20260714 0 42.82 43.83 42.82 43.21 395323 43.21 up up correct
NTES.US NetEase Inc 20260714 0 130.71 130.71 127.27 128.39 1881500 128.39 down down correct
NTGR.US NETGEAR Inc 20260714 0 22.91 23.25 22.82 23 176783 23 up up correct
NTIC.US Northern Technologies International Corporation 20260714 0 8.11 8.27 8.1 8.1 3300 8.1 down down correct
NTLA.US Intellia Therapeutics Inc 20260714 0 13.31 13.57 13 13.3 4053600 13.3 down down correct
NTNX.US Nutanix Inc 20260714 0 52.92 56.45 52.68 55.47 2056100 55.47 up up correct
NTRA.US Natera Inc 20260714 0 276.73 278.8 271.23 272.66 954500 272.66 down down correct
NTRB.US Nutriband Inc. Common Stock 20260714 0 2.96 3.05 2.945 2.98 9253 2.98 up up correct
NTRBW.US Nutriband Inc. Warrant 20260714 0 0.7 0.7 0.6 0.6 2300 0.6 down down correct
NTRS.US Northern Trust Corporation 20260714 0 184.4 188.5 184.17 186.64 890900 186.64 up up correct
NTRSO.US Northern Trust Corporation 20260714 0 18.75 18.75 18.6 18.65 14700 18.65 down down correct
NTWK.US NetSol Technologies Inc 20260714 0 4.35 4.42 4.25 4.33 10200 4.33 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260714 0 123.97 123.99 123.95 123.96 3085848 123.96 down down correct
NUWE.US Nuwellis Inc 20260714 0 2.85 3.29 2.73 3.22 180300 3.22 up up correct
NVAX.US Novavax Inc 20260714 0 8.89 8.92 8.42 8.42 3798100 8.42 down down correct
NVCR.US NovoCure Limited 20260714 0 16.3 16.3 15.31 15.55 1156800 15.55 down down correct
NVDA.US NVIDIA Corporation 20260714 0 208.2 212.55 203.8 211.8 124379602 211.8 up up correct
NVEC.US NVE Corporation 20260714 0 90.76 92.88 89.05 90.43 228800 90.43 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260714 0 488.21 488.21 471.34 473.54 430100 473.54 down down correct
NVNO.US enVVeno Medical Corp 20260714 0 11 11.12 10.9 10.9 3200 10.9 down down correct
NVOS.US Novo Integrated Sciences Inc 20260714 0 0.0035 0.0035 0.0035 0.0035 130 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260714 0 13.675 13.725 12.79 13.09 10144800 13.09 down down correct
NVVE.US Nuvve Holding Corp 20260714 0 15.72 17.7 14.05 15.8 390975 15.8 up up correct
NWBI.US Northwest Bancshares Inc 20260714 0 15.04 15.17 15 15.11 721566 15.11 up up correct
NWE.US NorthWestern Corporation 20260714 0 73.55 74.13 72.38 72.91 239000 72.91 down down correct
NWFL.US Norwood Financial Corp 20260714 0 31.6 32.08 31.16 31.42 28800 31.1 down down correct
NWL.US Newell Brands Inc 20260714 0 5.18 5.26 5.01 5.02 6842400 5.02 down down correct
NWPX.US Northwest Pipe Company 20260714 0 136.91 139.6 135.57 138.21 138700 138.21 up up correct
NWS.US News Corporation 20260714 0 30.93 31.24 30.87 31.15 1004075 31.15 up up correct
NWSA.US News Corporation 20260714 0 27.57 27.73 27.27 27.6 2441600 27.6 up up correct
NXPI.US NXP Semiconductors N.V 20260714 0 288.82 289.78 282.44 283.87 3013300 283.87 down down correct
NXST.US Nexstar Media Group Inc 20260714 0 173.18 176.54 173.18 175.56 187600 175.56 up up correct
NXTC.US NextCure Inc 20260714 0 9.24 9.9 5.76 6.58 111531800 6.58 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20260714 0 1.65 1.65 1.523 1.58 283000 1.58 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260714 0 37.03 37.46 36.66 36.92 62600 36.92 down up incorrect
OCC.US Optical Cable Corporation 20260714 0 15.22 16.09 15.22 16.03 149100 16.03 up up correct
OCCI.US OFS Credit Company Inc 20260714 0 2.63 2.68 2.6 2.65 201600 2.6 up up correct
OCFC.US OceanFirst Financial Corp 20260714 0 19.14 19.35 19.03 19.26 669541 19.26 up up correct
OCG.US Oriental Culture Holding LTD 20260714 0 1.59 1.66 1.47 1.52 73500 1.52 down down correct
OCGN.US Ocugen Inc 20260714 0 1.42 1.46 1.38 1.43 4964400 1.43 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260714 0 12 12.22 12 12.15 278000 12.15 up up correct
OCUL.US Ocular Therapeutix Inc 20260714 0 9.87 9.98 9.63 9.7 1427300 9.7 down down correct
ODFL.US Old Dominion Freight Line Inc 20260714 0 232.33 233.32 225.71 228.61 1321200 228.61 down up incorrect
OESX.US Orion Energy Systems Inc 20260714 0 10.35 10.36 10.17 10.17 51454 10.17 down down correct
OFED.US Oconee Federal Financial Corp 20260714 0 18.3 18.3 18.3 18.3 400 18.3
OFIX.US Orthofix Medical Inc 20260714 0 11.62 11.73 10.855 10.95 320731 10.95 down down correct
OFLX.US Omega Flex Inc 20260714 0 30.15 30.4 29.1 29.68 106400 29.68 down down correct
OFS.US OFS Capital Corporation 20260714 0 3.62 3.68 3.55 3.62 46159 3.62
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260714 0 23.96 23.96 23.96 23.96 0 23.651
OGI.US OrganiGram Holdings Inc 20260714 0 0.92 0.92 0.855 0.89 725500 0.89 down down correct
OKTA.US Okta Inc 20260714 0 138.25 155.55 137.072 154.62 4672900 154.62 up up correct
OLB.US The OLB Group Inc 20260714 0 0.37 0.3771 0.338 0.36 709100 0.36 down down correct
OLED.US Universal Display Corporation 20260714 0 79.35 79.82 77.77 78.65 697800 78.65 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260714 0 65.62 66.04 64.66 65.94 1860300 65.94 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260714 0 11.88 12.205 11.7 11.85 817000 11.85 down down correct
OM.US Outset Medical Inc 20260714 0 4.39 4.7 4.29 4.54 162400 4.54 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260714 0 107.34 108.56 106.6 107.64 109000 107.64 up up correct
OMCL.US Omnicell Inc 20260714 0 46.43 46.78 44.75 45.94 655500 45.94 down down correct
OMER.US Omeros Corporation 20260714 0 10.01 10.7 9.98 10.5 1389800 10.5 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260714 0 0.674 0.696 0.653 0.685 430800 0.685 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260714 0 0.1088 0.1489 0.1088 0.1114 6745 0.1114 up down incorrect
ON.US ON Semiconductor Corporation 20260714 0 95.44 95.49 91.82 93.73 7632600 93.73 down up incorrect
ONB.US Old National Bancorp 20260714 0 26.29 26.58 26.18 26.31 3576000 26.31 up down incorrect
ONCY.US Oncolytics Biotech Inc 20260714 0 0.93 0.96 0.9 0.91 1897400 0.91 down down correct
ONDS.US Ondas Holdings Inc 20260714 0 7 7.44 6.95 7.36 108473900 7.36 up up correct
ONEW.US OneWater Marine Inc 20260714 0 11.66 12.27 11.6 12.24 90500 12.24 up up correct
ONTX.US Onconova Therapeutics Inc 20260714 0 24.02 24.02 23.52 23.52 800 23.52 down down correct
OPBK.US OP Bancorp 20260714 0 14.99 15.045 14.72 14.72 23341 14.72 down down correct
OPCH.US Option Care Health Inc 20260714 0 21.52 21.54 21.24 21.35 1729400 21.35 down down correct
OPEN.US Opendoor Technologies Inc 20260714 0 4.555 4.65 4.44 4.55 98376300 4.55 down down correct
OPHC.US OptimumBank Holdings Inc 20260714 0 6.01 6.03 6 6 11300 6 down down correct
OPK.US OPKO Health Inc 20260714 0 1.22 1.24 1.19 1.22 3136962 1.22
OPRA.US Opera Limited 20260714 0 19.04 20.275 18.93 20.13 653385 20.13 up up correct
OPRT.US Oportun Financial Corporation 20260714 0 5.67 5.83 5.58 5.78 524400 5.78 up up correct
OPRX.US OptimizeRx Corporation 20260714 0 6.5 6.68 6.43 6.53 258600 6.53 up up correct
ORGO.US Organogenesis Holdings Inc 20260714 0 2.27 2.35 2.235 2.34 1195400 2.34 up up correct
ORGS.US Orgenesis Inc 20260714 0 0.02 0.02 0.02 0.02 369 0.02
ORIC.US ORIC Pharmaceuticals Inc 20260714 0 10.56 10.64 10.3 10.55 948272 10.55 down up incorrect
ORLY.US O'Reilly Automotive Inc 20260714 0 86.41 87.33 85.34 85.75 5016000 85.75 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260714 0 3.99 4.11 3.915 4 140208 4 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260714 0 40.82 40.98 40.25 40.42 187200 40.42 down up incorrect
OSBC.US Old Second Bancorp Inc 20260714 0 23.06 23.3 22.91 23.01 215900 23.01 down down correct
OSIS.US OSI Systems Inc 20260714 0 214.94 220.2 211.05 211.07 161800 211.07 down down correct
OSPN.US OneSpan Inc 20260714 0 14.84 15.61 14.71 15.49 285500 15.49 up up correct
OSS.US One Stop Systems Inc 20260714 0 13.9 14.26 13.5 13.57 1022500 13.57 down down correct
OSUR.US OraSure Technologies Inc 20260714 0 4.32 4.36 4.25 4.26 377000 4.26 down down correct
OSW.US OneSpaWorld Holdings Limited 20260714 0 26.2 26.58 26.11 26.51 867300 26.51 up up correct
OTEX.US Open Text Corporation 20260714 0 22.45 22.99 22.11 22.47 1218200 22.47 up up correct
OTLK.US Outlook Therapeutics Inc 20260714 0 1.55 1.82 1.54 1.73 16593100 1.73 up up correct
OTLY.US Oatly Group AB 20260714 0 10.04 10.04 9.74 9.755 29400 9.755 down down correct
OTTR.US Otter Tail Corporation 20260714 0 89.86 91.39 88.89 90.09 296200 90.09 up up correct
OVBC.US Ohio Valley Banc Corp 20260714 0 43.01 43.48 42.42 43.19 34200 42.9338 up up correct
OVID.US Ovid Therapeutics Inc 20260714 0 2.42 2.46 2.37 2.46 1277900 2.46 up up correct
OVLY.US Oak Valley Bancorp 20260714 0 33.99 33.99 33.18 33.29 22183 33.29 down down correct
OWSCX.US OWSCX 20260714 0 19 19 19 19 0 19
OXBR.US Oxbridge Re Holdings Limited 20260714 0 1.64 1.725 1.55 1.58 39063 1.58 down down correct
OXLC.US Oxford Lane Capital Corp 20260714 0 9.19 9.24 9.11 9.13 794500 8.9271 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260714 0 24.588 24.588 24.43 24.43 2300 24.43 down down correct
OXLCM.US Oxford Lane Capital Corp 20260714 0 25.13 25.14 25.01 25.01 12613 24.8389 down down correct
OXLCP.US Oxford Lane Capital Corp 20260714 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260714 0 1.49 1.56 1.49 1.55 1806400 1.5154 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260714 0 24.32 24.32 24.32 24.32 0 23.976
OZK.US Bank OZK 20260714 0 50.59 51.18 50.36 50.78 1243200 50.78 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260714 0 16.35 16.45 16.35 16.36 19100 16.36 up up correct
PAA.US Plains All American Pipeline L.P 20260714 0 23.58 23.77 23.57 23.62 2066800 23.62 up up correct
PAAS.US Pan American Silver Corp 20260714 0 44 44.26 43.17 43.51 4407500 43.51 down down correct
PACB.US Pacific Biosciences of California Inc 20260714 0 1.51 1.52 1.46 1.5 2740400 1.5 down down correct
PAGP.US Plains GP Holdings L.P 20260714 0 25.27 25.46 25.22 25.31 1081700 25.31 up up correct
PAHC.US Phibro Animal Health Corporation 20260714 0 32.94 33.21 32.27 33.04 230470 33.04 up up correct
PALI.US Palisade Bio Inc 20260714 0 1.93 1.96 1.85 1.93 3330600 1.93
PANL.US Pangaea Logistics Solutions Ltd 20260714 0 7.07 7.36 7.07 7.18 353300 7.18 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260714 0 330.8 353.68 330.29 352.89 6013200 352.89 up up correct
PASG.US Passage Bio Inc 20260714 0 4.37 4.64 4.25 4.44 59000 4.44 up up correct
PATK.US Patrick Industries Inc 20260714 0 83.43 84.44 81.29 84.28 342200 84.28 up up correct
PAVM.US PAVmed Inc 20260714 0 5.43 5.69 5.43 5.67 6400 5.67 up up correct
PAX.US Patria Investments Limited 20260714 0 10.95 11.15 10.9 11.1 580500 11.1 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260714 0 7.11 7.12 7.1 7.1 2434600 7.1 down down correct
PAYS.US PaySign Inc 20260714 0 9.12 9.3 8.57 8.7 657800 8.7 down down correct
PAYX.US Paychex Inc 20260714 0 107.99 110.52 107.49 109.52 2489800 109.52 up up correct
PBFS.US Pioneer Bancorp Inc 20260714 0 16.85 17.3 16.72 16.78 12000 16.78 down down correct
PBHC.US Pathfinder Bancorp Inc 20260714 0 16.49 16.62 16.43 16.52 2299 16.4177 up up correct
PBLA.US Panbela Therapeutics Inc 20260714 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260714 0 8.1 8.43 8.01 8.28 426200 8.28 up up correct
PCAR.US PACCAR Inc 20260714 0 124.45 125.5 122.66 123.94 2159200 123.94 down down correct
PCB.US PCB Bancorp 20260714 0 29.3 29.61 29.005 29.235 33301 29.235 down down correct
PCRX.US Pacira BioSciences Inc 20260714 0 25.5 25.59 24.84 25.01 466600 25.01 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20260714 0 2.11 2.41 2.08 2.29 112700 2.29 up down incorrect
PCT.US PureCycle Technologies Inc 20260714 0 6.8 6.99 6.66 6.76 3198900 6.76 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260714 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260714 0 2.48 2.48 1.96 1.98 9188 1.98 down up incorrect
PCTY.US Paylocity Holding Corporation 20260714 0 119.1 124.71 118.68 123.13 604400 123.13 up down incorrect
PCVX.US Vaxcyte Inc 20260714 0 57.32 57.32 55.3 56.21 780600 56.21 down up incorrect
PCYO.US Pure Cycle Corporation 20260714 0 10.81 10.81 10.48 10.48 46000 10.48 down down correct
PDD.US Pinduoduo Inc 20260714 0 84.5 85.38 83.72 83.91 8887200 83.91 down down correct
PDEX.US Pro 20260714 0 61.42 61.625 56.505 58.26 38447 58.26 down down correct
PDFS.US PDF Solutions Inc 20260714 0 54.61 55.0099 53.21 54.22 277524 54.22 down down correct
PDLB.US PDL Community Bancorp 20260714 0 19.84 19.95 19.5 19.79 45500 19.79 down down correct
PDSB.US PDS Biotechnology Corporation 20260714 0 0.745 0.756 0.71 0.752 451600 0.752 up up correct
PDSKX.US PDSKX 20260714 0 28.26 28.26 28.26 28.26 0 28.26
PDSRX.US PDSRX 20260714 0 27.99 27.99 27.99 27.99 0 27.99
PDSYX.US PDSYX 20260714 0 28.69 28.69 28.69 28.69 0 28.69
PEB.US PH 20260714 0 18.15 18.15 18 18.08 4735 18.08 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260714 0 42.57 43.14 41.97 41.97 18332 41.97 down down correct
PEBO.US Peoples Bancorp Inc 20260714 0 38.42 38.65 38.04 38.22 306000 38.22 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260714 0 42.21 42.56 42.165 42.46 709900 42.352 up up correct
PEGA.US Pegasystems Inc 20260714 0 30.4 31.95 30.25 30.68 2382600 30.68 up up correct
PENN.US Penn National Gaming Inc 20260714 0 20.38 20.54 19.8 20.18 2763500 20.18 down down correct
PEP.US PepsiCo Inc 20260714 0 138.25 138.79 135.41 135.45 8518600 135.45 down up incorrect
PERI.US Perion Network Ltd 20260714 0 9.2 9.44 9.13 9.34 291000 9.34 up down incorrect
PESI.US Perma 20260714 0 14.47 15.32 13.94 14.34 417300 14.34 down up incorrect
PETS.US PetMed Express Inc 20260714 0 1.91 1.95 1.87 1.95 218600 1.95 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260714 0 0.7001 0.8 0.7001 0.7685 14050 0.7685 up down incorrect
PETZ.US TDH Holdings Inc 20260714 0 1.18 1.21 1.12 1.12 3100 1.12 down down correct
PFALX.US PFALX 20260714 0 6.88 6.88 6.88 6.88 0 6.88
PFBC.US Preferred Bank 20260714 0 105.86 106.65 99.54 105.85 53500 105.85 down down correct
PFFLX.US PFFLX 20260714 0 6.88 6.88 6.88 6.88 0 6.88
PFG.US Principal Financial Group Inc 20260714 0 114 114.9 112.8 112.92 1174200 112.92 down up incorrect
PFIS.US Peoples Financial Services Corp 20260714 0 66.76 67.61 66.06 66.68 40900 66.68 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260714 0 6.88 6.88 6.88 6.88 0 6.88
PFLT.US PennantPark Floating Rate Capital Ltd 20260714 0 7.1 7.24 7.09 7.18 914000 7.097 up up correct
PFX.US Phenixfin Corporation 20260714 0 43.95 48.99 43.95 45.99 7684 45.99 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260714 0 23.96 23.96 23.96 23.96 400 23.632
PGC.US Peapack 20260714 0 46.34 46.6 45.84 45.92 155400 45.92 down down correct
PGEN.US Precigen Inc 20260714 0 5.18 5.22 5 5.12 2904600 5.12 down down correct
PGNY.US Progyny Inc 20260714 0 31.505 32.4 31.144 32.36 1211100 32.36 up up correct
PHAR.US Pharming Group NV 20260714 0 13.44 13.7 13.3 13.415 4300 13.415 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260714 0 10.85 11.394 10.68 11.035 1036500 11.035 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260714 0 0.991 1.035 0.991 1.03 107300 1.03 up up correct
PHUN.US Phunware Inc 20260714 0 2.16 2.29 2.144 2.18 156400 2.18 up up correct
PHVS.US Pharvaris N.V 20260714 0 34.89 35.15 33.96 34.42 283080 34.42 down down correct
PI.US Impinj Inc 20260714 0 153.13 153.375 142.85 144.6 247700 144.6 down down correct
PIIVX.US PIIVX 20260714 0 50.29 50.29 50.29 50.29 0 50.29
PINC.US Premier Inc 20260714 0 50.0148 50.0148 50.0148 50.0148 6 50.0148
PKBK.US Parke Bancorp Inc 20260714 0 33.14 33.49 32.68 32.71 73755 32.71 down down correct
PKOH.US Park 20260714 0 36.58 37.7 36.5 36.89 50400 36.89 up up correct
PLAB.US Photronics Inc 20260714 0 29.82 29.92 28.67 29.47 885300 29.47 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260714 0 10.11 10.175 9.4 9.54 2177100 9.54 down down correct
PLBC.US Plumas Bancorp 20260714 0 58.46 59.6 57.92 58.32 87100 58.32 down down correct
PLBY.US PLBY Group Inc 20260714 0 1.18 1.2 1.1602 1.17 422451 1.17 down down correct
PLCE.US The Children's Place Inc 20260714 0 2.99 3.06 2.96 3.01 189100 3.01 up down incorrect
PLMR.US Palomar Holdings Inc 20260714 0 139.37 139.91 135.48 136.07 289900 136.07 down up incorrect
PLPC.US Preformed Line Products Company 20260714 0 346.69 352 343.83 345.92 57900 345.92 down down correct
PLRX.US Pliant Therapeutics Inc 20260714 0 1.15 1.16 1.08 1.09 2638754 1.09 down down correct
PLSE.US Pulse Biosciences Inc 20260714 0 25.89 25.903 25 25.46 219500 25.46 down down correct
PLTK.US Playtika Holding Corp 20260714 0 4.03 4.145 3.87 3.94 1515100 3.94 down down correct
PLUG.US Plug Power Inc 20260714 0 2.25 2.36 2.22 2.27 42871700 2.27 up up correct
PLUS.US ePlus inc 20260714 0 90 91.2 87.43 87.56 309900 87.56 down down correct
PLXS.US Plexus Corp 20260714 0 267.65 268.57 258.27 260.36 178700 260.36 down up incorrect
PMAAX.US PMAAX 20260714 0 10.16 10.16 10.16 10.16 0 10.16
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260714 0 0.66 0.693 0.66 0.6892 69200 0.6892 up up correct
PMFLX.US PMFLX 20260714 0 10.16 10.16 10.16 10.16 0 10.16
PMT.US PC 20260714 0 17.81 18.012 17.81 17.955 19253 17.955 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260714 0 19.4 20 18.59 18.76 25200 18.76 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260714 0 1.3 1.44 1.28 1.42 1117400 1.42 up up correct
PNBK.US Patriot National Bancorp Inc 20260714 0 1.13 1.21 1.11 1.2 464000 1.2 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260714 0 99.87 101.2 99.06 100.63 819884 100.63 up up correct
PNNT.US PennantPark Investment Corporation 20260714 0 3.43 3.46 3.37 3.37 703300 3.29 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260714 0 182.02 188.85 182.02 188.25 59100 188.25 up up correct
PNTG.US The Pennant Group Inc 20260714 0 39.66 39.89 38.5 39.76 305100 39.76 up up correct
PODD.US Insulet Corporation 20260714 0 158.8 160.1 153.84 159.12 1942200 159.12 up down incorrect
POLA.US Polar Power Inc 20260714 0 1.622 1.68 1.62 1.66 20642 1.66 up up correct
POOL.US Pool Corporation 20260714 0 210.82 213.18 207.27 210.07 458400 210.07 down down correct
POW.US Powered Brands 20260714 0 27.65 28.06 27.65 27.85 26900 27.85 up up correct
POWI.US Power Integrations Inc 20260714 0 72.73 73.33 70.41 70.76 838200 70.76 down down correct
POWL.US Powell Industries Inc 20260714 0 234.3 236.99 230.21 234.25 747700 234.25 down down correct
POWW.US AMMO Inc 20260714 0 2.37 2.4 2.31 2.39 608100 2.39 up up correct
POWWP.US AMMO Inc 20260714 0 23.61 23.89 23.51 23.89 2700 23.89 up up correct
PPBT.US Purple Biotech Ltd 20260714 0 1.46 1.502 1.35 1.41 54900 1.41 down down correct
PPC.US Pilgrim's Pride Corporation 20260714 0 28.38 28.4 27.73 28.22 1413100 28.22 down up incorrect
PPIH.US Perma 20260714 0 25.09 25.54 24.71 25.14 67200 25.14 up up correct
PPSI.US Pioneer Power Solutions Inc 20260714 0 3.6 3.67 3.45 3.47 56940 3.47 down up incorrect
PPTA.US Midas Gold Corp. 20260714 0 19.64 19.74 18.875 18.99 1015200 18.99 down up incorrect
PRAA.US PRA Group Inc 20260714 0 18.05 18.44 17.79 17.96 280856 17.96 down down correct
PRAX.US Praxis Precision Medicines Inc 20260714 0 318.77 330.17 313.58 327.68 374600 327.68 up up correct
PRCH.US Porch Group Inc 20260714 0 13.28 13.815 13.16 13.75 2014600 13.75 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260714 0 20.64 21.175 18.665 19.31 1890200 19.31 down down correct
PRDO.US Perdoceo Education Corporation 20260714 0 36.48 37.08 35.78 36.32 556800 36.32 down down correct
PRFX.US PainReform Ltd 20260714 0 1.22 1.27 1.22 1.23 77927 1.23 up up correct
PRGS.US Progress Software Corporation 20260714 0 36.61 38.28 36.5 37.48 655700 37.48 up up correct
PRIM.US Primoris Services Corporation 20260714 0 86.9 89.4 86.44 88.63 1343600 88.63 up up correct
PRIVX.US Sharespost 100 Fund 20260714 0 49.34 49.34 49.34 49.34 0 49.34
PRLD.US Prelude Therapeutics Incorporated 20260714 0 4.48 4.545 4.35 4.39 325400 4.39 down down correct
PRLVX.US PRLVX 20260714 0 48.34 48.34 48.34 48.34 0 48.34
PROF.US Profound Medical Corp 20260714 0 7.19 7.2 6.76 7.1 67000 7.1 down down correct
PROV.US Provident Financial Holdings Inc 20260714 0 17.2 17.38 17.16 17.18 5300 17.18 down down correct
PRPH.US ProPhase Labs Inc 20260714 0 0.0701 0.0795 0.065 0.0669 81823 0.0669 down down correct
PRPL.US Purple Innovation Inc 20260714 0 0.3275 0.3275 0.3122 0.313 9651 7.825 down down correct
PRPO.US Precipio Inc 20260714 0 22.6 24.56 22.6 23.2 100800 23.2 up up correct
PRQR.US ProQR Therapeutics N.V 20260714 0 1.72 1.78 1.68 1.7 1044672 1.7 down down correct
PRTA.US Prothena Corporation plc 20260714 0 8.77 8.88 8.61 8.64 530318 8.64 down up incorrect
PRTH.US Priority Technology Holdings Inc 20260714 0 7.12 7.17 7.01 7.14 242000 7.14 up up correct
PRTS.US CarParts.com Inc 20260714 0 5.795 5.9991 5.65 5.895 13508 5.895 up up correct
PRVA.US Privia Health Group Inc 20260714 0 27.7 28.3 27.51 28.03 1110200 28.03 up up correct
PSA.US PQ 20260714 0 15.13 15.22 15.11 15.13 11902 15.13
PSEC.US Prospect Capital Corporation 20260714 0 2.27 2.3 2.26 2.27 4183800 2.27
PSHG.US Performance Shipping Inc 20260714 0 1.67 1.71 1.67 1.67 24800 1.67
PSMT.US PriceSmart Inc 20260714 0 193.26 197.39 192.19 194.56 242900 194.56 up up correct
PSNL.US Personalis Inc 20260714 0 15.14 15.325 14.8 15.03 3497700 15.03 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260714 0 17.35 17.35 17.35 17.35 0 17.35
PSTV.US Plus Therapeutics Inc 20260714 0 4.25 4.42 4.14 4.28 370900 4.28 up up correct
PTC.US PTC Inc 20260714 0 120.26 124.83 120.05 122.51 1279000 122.51 up up correct
PTCT.US PTC Therapeutics Inc 20260714 0 80.41 81.31 77.91 78.06 1618900 78.06 down up incorrect
PTEN.US Patterson 20260714 0 10.01 10.06 9.7 9.86 6383000 9.86 down down correct
PTGX.US Protagonist Therapeutics Inc 20260714 0 131.89 131.95 128.68 131.27 565000 131.27 down down correct
PTIX.US Protagenic Therapeutics Inc 20260714 0 0.26 0.26 0.26 0.26 0 0.26
PTLO.US Portillo's Inc. Class A Common Stock 20260714 0 4.68 4.727 4.505 4.52 1056200 4.52 down down correct
PTON.US Peloton Interactive Inc 20260714 0 6.04 6.25 5.99 6.16 7143200 6.16 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260714 0 0.005 0.005 0.004 0.004 353500 0.004 down down correct
PUBM.US PubMatic Inc 20260714 0 13.42 13.85 13.33 13.69 370800 13.69 up up correct
PUCK.US Goal Acquisitions Corp 20260714 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260714 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260714 0 1.62 1.63 1.57 1.62 25700 1.62
PWP.US Perella Weinberg Partners 20260714 0 14.61 15.425 14.61 15.4 591600 15.4 up up correct
PXLW.US Pixelworks Inc 20260714 0 5.94 6.09 5.85 6 14300 6 up down incorrect
PXS.US Pyxis Tankers Inc 20260714 0 4.23 4.32 4.23 4.27 5700 4.27 up down incorrect
PYPD.US PolyPid Ltd 20260714 0 5.09 5.39 4.99 5.35 222700 5.35 up up correct
PYPL.US PayPal Holdings Inc 20260714 0 46.7 47.39 46.43 47.37 9416000 47.37 up up correct
PYXS.US Pyxis Oncology Inc. 20260714 0 2.45 2.45 2.23 2.29 1081000 2.29 down down correct
PZZA.US Papa John's International Inc 20260714 0 33.42 33.85 32.82 33.2 585300 33.2 down down correct
QCOM.US QUALCOMM Incorporated 20260714 0 189.33 189.99 177.45 178.1 13090400 178.1 down down correct
QCRH.US QCR Holdings Inc 20260714 0 96.93 97.7445 95.645 96.07 86759 96.07 down down correct
QDEL.US Quidel Corporation 20260714 0 17.88 17.88 17.19 17.66 784700 17.66 down down correct
QFIN.US 360 DigiTech Inc 20260714 0 12.8 12.85 12.17 12.27 2183200 12.27 down down correct
QH.US Quhuo Limited 20260714 0 6.31 6.397 5.85 6.03 27500 6.03 down down correct
QLYS.US Qualys Inc 20260714 0 148.38 164.21 148.38 164.12 768400 164.12 up up correct
QMCO.US Quantum Corporation 20260714 0 9.66 10.31 9.66 10.06 555200 10.06 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260714 0 4.235 4.35 4.104 4.35 24600 4.35 up up correct
QNST.US QuinStreet Inc 20260714 0 17.39 17.86 17.09 17.72 629406 17.72 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260714 0 30.31 30.59 30.3 30.41 117600 30.41 up up correct
QRHC.US Quest Resource Holding Corporation 20260714 0 1.29 1.54 1.29 1.35 10500 1.35 up up correct
QRVO.US Qorvo Inc 20260714 0 85.3 85.8 82.33 82.51 919300 82.51 down down correct
QSI.US Quantum 20260714 0 0.87 0.9 0.861 0.866 1213200 0.866 down up incorrect
QTRX.US Quanterix Corporation 20260714 0 3.93 4.13 3.89 4.08 584700 4.08 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260714 0 8.18 8.32 8.05 8.32 7535800 8.32 up down incorrect
QUIK.US QuickLogic Corporation 20260714 0 15.15 15.31 14.62 14.67 258645 14.67 down down correct
QURE.US uniQure N.V 20260714 0 41.12 43.159 41.01 41.52 985200 41.52 up up correct
RAIL.US FreightCar America Inc 20260714 0 7.92 8.05 7.85 7.9 113000 7.9 down down correct
RAIN.US Rain Therapeutics Inc 20260714 0 1.75 1.75 1.51 1.58 27400 1.58 down down correct
RAM.US Aries I Acquisition Corp 20260714 0 16.46 16.92 15.56 16.72 15512100 16.72 up up correct
RAND.US Rand Capital Corporation 20260714 0 10.1 10.1 10 10 1883 10 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260714 0 0.649 0.67 0.635 0.649 469000 0.649
RARE.US Ultragenyx Pharmaceutical Inc 20260714 0 33.36 33.58 31.915 32.03 1078000 32.03 down down correct
RAVE.US RAVE Restaurant Group Inc 20260714 0 3.3 3.37 3.22 3.31 30500 3.31 up up correct
RBB.US RBB Bancorp 20260714 0 27.45 27.798 26.98 27.09 230700 27.09 down down correct
RBBN.US Ribbon Communications Inc 20260714 0 2.29 2.44 2.26 2.34 2606900 2.34 up down incorrect
RBCAA.US Republic Bancorp Inc 20260714 0 88.52 89.185 88.1 88.48 59349 88.48 down up incorrect
RBCN.US Rubicon Technology Inc 20260714 0 5.26 5.26 5.26 5.26 100 5.26
RBKB.US Rhinebeck Bancorp Inc 20260714 0 16.99 16.99 16.62 16.62 27800 11.8969 down down correct
RCAT.US Red Cat Holdings Inc 20260714 0 8.57 8.88 8.52 8.79 6357000 8.79 up up correct
RCEL.US AVITA Medical Inc 20260714 0 3.96 4.13 3.93 4.02 142700 4.02 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20260714 0 8.86 8.86 8.86 8.86 0 8.86
RCILX.US RCILX 20260714 0 8.86 8.86 8.86 8.86 0 8.86
RCKT.US Rocket Pharmaceuticals Inc 20260714 0 3.705 3.75 3.62 3.64 1078800 3.64 down down correct
RCKY.US Rocky Brands Inc 20260714 0 40.2 40.75 39.69 39.77 47047 39.77 down down correct
RCMT.US RCM Technologies Inc 20260714 0 27.53 27.85 27.41 27.48 43800 27.48 down down correct
RCON.US Recon Technology Ltd 20260714 0 0.46 0.46 0.43 0.44 16400 0.44 down down correct
RDCM.US RADCOM Ltd 20260714 0 14.35 14.53 14.02 14.14 103400 14.14 down down correct
RDHL.US RedHill Biopharma Ltd 20260714 0 0.72 0.754 0.72 0.739 75100 0.739 up up correct
RDI.US Reading International Inc 20260714 0 1.23 1.23 1.2 1.21 10300 1.21 down down correct
RDNT.US RadNet Inc 20260714 0 63 64.3 62.09 62.78 1043800 62.78 down down correct
RDVT.US Red Violet Inc 20260714 0 67.05 69.65 65.56 68.42 158900 68.42 up up correct
RDWR.US Radware Ltd 20260714 0 30.41 31.65 30.32 31.19 233000 31.19 up up correct
REAL.US The RealReal Inc 20260714 0 10.95 11.08 10.32 10.88 2228700 10.88 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260714 0 2.03 2.19 1.99 2 4368063 2 down down correct
REE.US REE Automotive Ltd. 20260714 0 0.077 0.077 0.077 0.077 764199 0.077
REED.US Reed's Inc 20260714 0 1.12 1.13 1 1 20300 1 down down correct
REFR.US Research Frontiers Incorporated 20260714 0 0.56 0.6 0.54 0.55 32300 0.55 down down correct
REG.US Regency Centers Corporation 20260714 0 80.25 80.98 80.18 80.33 1028200 80.33 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260714 0 658 663.1 653.31 656.12 478000 656.12 down down correct
REKR.US Rekor Systems Inc 20260714 0 0.633 0.66 0.605 0.624 2794200 0.624 down down correct
RELL.US Richardson Electronics Ltd 20260714 0 17.31 17.65 16.9 17.5 139500 17.5 up up correct
RELY.US Remitly Global Inc. Common Stock 20260714 0 23.72 23.96 23.2 23.52 2147000 23.52 down down correct
REPL.US Replimune Group Inc 20260714 0 9.935 10.403 9.74 9.87 3298000 9.87 down down correct
RETO.US ReTo Eco 20260714 0 3.1 3.225 3.025 3.2 14880 3.2 up up correct
REYN.US Reynolds Consumer Products Inc 20260714 0 26.32 26.415 25.83 26.2 922100 26.2 down down correct
RFIL.US RF Industries Ltd 20260714 0 16.14 16.73 15.87 15.94 190325 15.94 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260714 0 5.11 5.72 4.93 5.65 458100 5.65 up down incorrect
RGCO.US RGC Resources Inc 20260714 0 24.5 25.12 24.5 24.84 6400 24.636 up down incorrect
RGEN.US Repligen Corporation 20260714 0 143.88 147.25 142.89 147.13 523000 147.13 up up correct
RGLD.US Royal Gold Inc 20260714 0 197.66 200.1 192.31 193.51 854200 193.51 down down correct
RGNX.US REGENXBIO Inc 20260714 0 13 13 12.175 12.29 1574100 12.29 down down correct
RGP.US Resources Connection Inc 20260714 0 4.62 4.73 4.57 4.59 437347 4.59 down down correct
RIBT.US RiceBran Technologies 20260714 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260714 0 26.46 26.65 26.12 26.29 38900 26.29 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260714 0 41.32 42.2699 40.68 41.17 271746 41.17 down down correct
RILY.US B. Riley Financial Inc 20260714 0 7.23 7.31 6.99 6.99 430600 6.99 down down correct
RILYN.US B. Riley Financial Inc 20260714 0 25.05 25.065 25.03 25.06 12200 24.654 up up correct
RILYP.US B. Riley Financial Inc 20260714 0 14.03 14.035 14.03 14.035 900 14.035 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260714 0 20.75 20.863 20.68 20.863 5300 20.488 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260714 0 18.76 19.19 18.644 19.19 16600 18.862 up up correct
RIOT.US Riot Blockchain Inc 20260714 0 21.2 21.57 19.565 20.19 13881400 20.19 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260714 0 17.35 17.65 16.7 17.5 31269400 17.5 up up correct
RKDA.US Arcadia Biosciences Inc 20260714 0 0.615 0.625 0.603 0.62 24500 0.62 up up correct
RKLB.US Rocket Lab USA Inc. 20260714 0 78.76 82.54 78.51 78.81 15801700 78.81 up up correct
RLAY.US Relay Therapeutics Inc 20260714 0 18.83 19.145 18.4 19.08 1700400 19.08 up up correct
RLMD.US Relmada Therapeutics Inc 20260714 0 6.54 6.58 6.21 6.21 969111 6.21 down down correct
RLYB.US Rallybio Corporation Common Stock 20260714 0 16 16.4 15.815 16.01 139800 16.01 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260714 0 15.23 15.475 15.01 15.26 305300 15.26 up up correct
RMBS.US Rambus Inc 20260714 0 108 108 102.34 105.38 2414100 105.38 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260714 0 1.09 1.1 1.01 1.02 34700 1.02 down down correct
RMNI.US Rimini Street Inc 20260714 0 4.68 4.775 4.65 4.67 392400 4.67 down down correct
RMR.US The RMR Group Inc 20260714 0 20.55 20.63 20.38 20.54 201800 20.0922 down down correct
RMTI.US Rockwell Medical Inc 20260714 0 5.6 5.7 5.51 5.63 11389 5.63 up up correct
RNA.US Avidity Biosciences Inc 20260714 0 12.26 12.47 12.05 12.22 208071 12.22 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260714 0 8.45 8.645 8.0068 8.58 17232 8.58 up up correct
RNST.US Renasant Corporation 20260714 0 42.51 42.78 42.24 42.57 615600 42.57 up up correct
RNW.US Renew Energy Global PLC 20260714 0 6.24 6.27 6.15 6.2 1371100 6.2 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260714 0 0.003 0.004 0.003 0.004 10000 0.004 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260714 0 0.932 0.939 0.83 0.85 399500 0.85 down down correct
ROAD.US Construction Partners Inc 20260714 0 95 98.7 95 97.35 879000 97.35 up up correct
ROCK.US Gibraltar Industries Inc 20260714 0 42.05 42.63 40.78 41.6 179400 41.6 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260714 0 34.51 35.13 34.29 34.91 4052800 34.91 up up correct
ROKU.US Roku Inc 20260714 0 141.705 142.18 141.114 141.76 1924000 141.76 up up correct
ROOT.US Root Inc 20260714 0 62.49 63.36 61.55 61.73 95300 61.73 down up incorrect
ROST.US Ross Stores Inc 20260714 0 219.04 221.25 218.07 220.93 1661800 220.93 up down incorrect
RPAY.US Repay Holdings Corporation 20260714 0 3.94 3.975 3.88 3.92 299500 3.92 down up incorrect
RPD.US Rapid7 Inc 20260714 0 11.32 13.305 11.15 12.97 3716000 12.97 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260714 0 2.01 2.15 1.955 2.07 293100 2.07 up down incorrect
RPRX.US Royalty Pharma plc 20260714 0 56.27 56.46 55.47 55.67 2231400 55.67 down up incorrect
RRBI.US Red River Bancshares Inc 20260714 0 97.36 97.6 96.013 96.2 55300 96.2 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260714 0 6.96 7.06 6.81 7.06 100000 7.06 up up correct
RRR.US Red Rock Resorts Inc 20260714 0 66.34 66.34 63.59 64 738700 64 down down correct
RSSS.US Research Solutions Inc 20260714 0 2.31 2.32 2.26 2.26 33000 2.26 down down correct
RSVR.US Reservoir Media Inc 20260714 0 10.1 10.24 10.1 10.15 43900 10.15 up up correct
RSVRW.US Reservoir Media Management Inc 20260714 0 0.05 0.07 0.05 0.05 2700 0.05
RUN.US Sunrun Inc 20260714 0 12.56 12.995 12.455 12.78 7792400 12.78 up up correct
RUSHA.US Rush Enterprises Inc 20260714 0 75.71 76.11 74.76 75.86 497500 75.86 up up correct
RUSHB.US Rush Enterprises Inc 20260714 0 75.56 77.06 74.48 75.19 101700 75.19 down down correct
RVMD.US Revolution Medicines Inc 20260714 0 186.6 188.69 183.92 184.97 3123000 184.97 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260714 0 0.593 0.6125 0.55 0.551 31478 0.551 down down correct
RVSB.US Riverview Bancorp Inc 20260714 0 5.34 5.37 5.31 5.33 54000 5.33 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260714 0 5.39 5.79 5.39 5.76 1239600 5.76 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260714 0 3.29 3.38 3.205 3.34 25658500 3.34 up up correct
RXST.US RxSight Inc. Common Stock 20260714 0 5.06 5.125 4.835 4.92 748645 4.92 down down correct
RXT.US Rackspace Technology Inc 20260714 0 4.595 5.03 4.5714 4.65 15635060 4.65 up up correct
RYAAY.US Ryanair Holdings plc 20260714 0 64.13 64.63 63.89 64.29 1190700 64.29 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260714 0 108.62 110.23 106.1 109.96 757400 109.96 up up correct
RZLT.US Rezolute Inc 20260714 0 4.78 4.895 4.62 4.83 1781500 4.83 up up correct
SABR.US Sabre Corporation 20260714 0 1.74 1.765 1.69 1.71 2758300 1.71 down down correct
SABS.US SAB Biotherapeutics Inc 20260714 0 3.76 3.77 3.58 3.6 318000 3.6 down down correct
SABSW.US SAB Biotherapeutics Inc 20260714 0 0.0171 0.0279 0.0146 0.0183 301304 0.0183 up up correct
SAFT.US Safety Insurance Group Inc 20260714 0 75.57 76.21 74.73 74.82 112300 74.82 down down correct
SAIA.US Saia Inc 20260714 0 434.79 436.07 426.41 432.73 363500 432.73 down up incorrect
SALM.US Salem Media Group Inc 20260714 0 0.9535 0.9535 0.9535 0.9535 2650 0.9535
SAMG.US Silvercrest Asset Management Group Inc 20260714 0 10.49 10.62 10.28 10.35 33300 10.35 down up incorrect
SANA.US Sana Biotechnology Inc 20260714 0 3.69 3.69 3.56 3.57 2018600 3.57 down up incorrect
SANM.US Sanmina Corporation 20260714 0 209.85 211.65 204 207.59 381500 207.59 down down correct
SBAC.US SBA Communications Corporation 20260714 0 187.35 187.73 183.98 187.25 567800 187.25 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260714 0 32.97 33.11 32.72 32.98 687000 32.98 up up correct
SBET.US Sharplink Gaming Ltd 20260714 0 5.69 5.98 5.64 5.95 11490500 5.95 up up correct
SBFG.US SB Financial Group Inc 20260714 0 26.36 26.56 25.95 26.44 21400 26.44 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260714 0 14.14 14.22 13.795 13.81 416994 13.81 down down correct
SBLK.US Star Bulk Carriers Corp 20260714 0 26.55 27.27 26.37 26.56 1140092 26.56 up up correct
SBNY.US Signature Bank 20260714 0 0.15 0.47 0.15 0.47 1201 0.47 up up correct
SBRA.US Sabra Health Care REIT Inc 20260714 0 19.73 19.85 19.66 19.75 2039000 19.75 up up correct
SBSI.US Southside Bancshares Inc 20260714 0 34.65 34.9 34.31 34.36 98800 34.36 down down correct
SBUX.US Starbucks Corporation 20260714 0 107.61 108.48 106.15 106.17 5153200 106.17 down down correct
SCHL.US Scholastic Corporation 20260714 0 46.11 46.93 45.99 46.75 267600 46.75 up up correct
SCKT.US Socket Mobile Inc 20260714 0 0.54 0.54 0.53 0.54 14400 0.54
SCOR.US comScore Inc 20260714 0 6.95 7.04 6.88 6.98 13990 6.98 up down incorrect
SCPS.US Scopus BioPharma Inc 20260714 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260714 0 54.21 54.57 53.395 53.89 127412 53.89 down up incorrect
SCYX.US SCYNEXIS Inc 20260714 0 4.5 5.05 4.485 4.93 90803 4.93 up up correct
SDGR.US Schrödinger Inc 20260714 0 16.38 16.57 16 16.13 902800 16.13 down down correct
SEAC.US SeaChange International Inc 20260714 0 3.55 3.55 3.26 3.27 1400 3.27 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260714 0 8.02 8.68 7.7 7.97 44400 7.97 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260714 0 0.028 0.028 0.028 0.028 0 0.028
SEDG.US SolarEdge Technologies Inc 20260714 0 54.08 56.94 53.06 55.52 2277300 55.52 up up correct
SEED.US Origin Agritech Limited 20260714 0 1.02 1.06 1.01 1.06 5000 1.06 up up correct
SEER.US Seer Inc 20260714 0 2.17 2.17 2.15 2.16 142655 2.16 down down correct
SEIC.US SEI Investments Company 20260714 0 95.4 96.77 94.73 94.89 781200 94.89 down down correct
SELF.US Global Self Storage Inc 20260714 0 5.18 5.22 5.1 5.15 15200 5.15 down down correct
SENEA.US Seneca Foods Corporation 20260714 0 177.07 178 169.07 169.26 95700 169.26 down down correct
SENEB.US Seneca Foods Corporation 20260714 0 176.17 176.17 176.17 176.17 33 176.17
SERA.US Sera Prognostics Inc. Class A Common Stock 20260714 0 1.91 2.04 1.902 1.98 52200 1.98 up up correct
SFBC.US Sound Financial Bancorp Inc 20260714 0 46.7 47.85 45.0162 46.315 30555 46.315 down down correct
SFBS.US ServisFirst Bancshares Inc 20260714 0 84.93 86.12 84.91 85.47 276300 85.47 up up correct
SFIX.US Stitch Fix Inc 20260714 0 3.68 3.72 3.57 3.72 1165200 3.72 up up correct
SFM.US Sprouts Farmers Market Inc 20260714 0 79.94 80.49 74.61 75.35 2307200 75.35 down down correct
SFNC.US Simmons First National Corporation 20260714 0 22.98 23.15 22.86 22.92 845400 22.92 down down correct
SFST.US Southern First Bancshares Inc 20260714 0 61.92 62.39 60.94 61.41 109000 61.41 down down correct
SGA.US Saga Communications Inc 20260714 0 9.05 9.19 8.88 9.07 9453 9.07 up up correct
SGC.US Superior Group of Companies Inc 20260714 0 13.19 13.41 12.83 12.83 23700 12.83 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260714 0 5.4 5.4 5 5.05 107200 5.05 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260714 0 11.83 12.14 11.77 11.99 1269600 11.99 up up correct
SGRP.US SPAR Group Inc 20260714 0 0.87 0.89 0.86 0.87 2300 0.87
SGRY.US Surgery Partners Inc 20260714 0 15.8 15.99 14.685 15.12 2180800 15.12 down up incorrect
SHBI.US Shore Bancshares Inc 20260714 0 22.74 22.865 22.47 22.64 125880 22.64 down down correct
SHC.US Sotera Health Company 20260714 0 18.07 18.08 17.43 17.77 3573500 17.77 down down correct
SHEN.US Shenandoah Telecommunications Company 20260714 0 12.8 12.8 12.13 12.18 434400 12.18 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260714 0 15 15.38 14.65 14.82 160800 14.82 down down correct
SHLS.US Shoals Technologies Group Inc 20260714 0 9.92 10.79 9.9 10.76 5051100 10.76 up up correct
SHO.US PI 20260714 0 21.58 21.58 21.58 21.58 0 21.58
SHOO.US Steven Madden Ltd 20260714 0 42.79 42.9 41.71 42.45 734000 42.45 down down correct
SIBN.US SI 20260714 0 17.48 17.56 16.42 16.91 638989 16.91 down down correct
SIEB.US Siebert Financial Corp 20260714 0 1.664 1.68 1.66 1.67 6381 1.67 up up correct
SIFY.US Sify Technologies Limited 20260714 0 15.11 15.22 14.82 14.96 42600 14.96 down down correct
SIGA.US SIGA Technologies Inc 20260714 0 3.61 3.62 3.42 3.42 456300 3.42 down down correct
SIGI.US Selective Insurance Group Inc 20260714 0 97.97 98.48 96.18 96.34 390700 96.34 down down correct
SIGIP.US Selective Insurance Group Inc 20260714 0 15.97 15.97 15.832 15.832 700 15.832 down down correct
SILC.US Silicom Ltd 20260714 0 43.25 45.26 41.59 43.13 127600 43.13 down down correct
SIMO.US Silicon Motion Technology Corporation 20260714 0 317.5 317.5 304.11 308.41 566500 308.41 down down correct
SINT.US Sintx Technologies Inc 20260714 0 1.55 1.61 1.549 1.56 16800 1.56 up up correct
SIRI.US Sirius XM Holdings Inc 20260714 0 30.84 30.86 30.15 30.39 2777400 30.39 down down correct
SISI.US Shineco Inc 20260714 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260714 0 634.98 634.98 605.77 623.83 278200 623.83 down down correct
SJ.US Scienjoy Holding Corporation 20260714 0 0.98 0.98 0.96 0.96 1900 0.96 down up incorrect
SKIN.US The Beauty Health Company 20260714 0 0.856 0.9 0.83 0.863 859800 0.863 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260714 0 1.17 1.17 1.13 1.16 68300 1.16 down up incorrect
SKYT.US SkyWater Technology Inc 20260714 0 32.65 32.65 31.49 32.35 907070 32.35 down up incorrect
SKYW.US SkyWest Inc 20260714 0 98.18 98.53 96.41 97.19 306300 97.19 down up incorrect
SLAB.US Silicon Laboratories Inc 20260714 0 219.47 219.47 217.55 218 241000 218 down up incorrect
SLDB.US Solid Biosciences Inc 20260714 0 9.79 9.935 9.605 9.63 907961 9.63 down down correct
SLGL.US Sol 20260714 0 74.25 75.39 72.275 75.39 18900 75.39 up up correct
SLGN.US Silgan Holdings Inc 20260714 0 45.18 45.18 44.25 44.71 1253200 44.71 down down correct
SLM.US SLM Corporation 20260714 0 24.64 25.55 24.64 25.53 2501900 25.53 up up correct
SLMBP.US SLM Corporation 20260714 0 74.68 74.68 74.68 74.68 700 74.68
SLN.US Silence Therapeutics plc 20260714 0 8.91 9.85 8.91 9.75 339000 9.75 up up correct
SLNG.US Stabilis Solutions Inc 20260714 0 4.02 4.0892 3.77 3.78 13636 3.78 down down correct
SLNH.US Soluna Holdings Inc 20260714 0 1.14 1.16 1.07 1.12 12454400 1.12 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260714 0 9.22 9.22 9 9.15 4000 9.15 down down correct
SLP.US Simulations Plus Inc 20260714 0 18.33 18.33 18.22 18.22 617700 18.22 down down correct
SLRC.US SLR Investment Corp 20260714 0 12.9 13.16 12.9 13.06 198500 13.06 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260714 0 12.66 13.64 12.62 13.39 6100100 13.39 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260714 0 75.28 75.79 75 75.25 67800 75.25 down down correct
SMBK.US SmartFinancial Inc 20260714 0 46.58 47.61 46.57 46.59 77400 46.59 up up correct
SMCI.US Super Micro Computer Inc 20260714 0 27.96 28.13 27.32 27.65 22413500 27.65 down up incorrect
SMID.US Smith 20260714 0 30.19 30.3 29.51 29.51 10100 29.51 down down correct
SMIT.US Schmitt Industries Inc 20260714 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260714 0 15.345 15.63 15.205 15.47 3037000 15.47 up up correct
SMPL.US The Simply Good Foods Company 20260714 0 13.12 13.2 12.285 12.35 3214200 12.35 down down correct
SMSI.US Smith Micro Software Inc 20260714 0 2.55 2.59 2.49 2.54 29600 2.54 down down correct
SMTC.US Semtech Corporation 20260714 0 145.04 148 138.01 141.36 3170500 141.36 down up incorrect
SMTI.US Sanara MedTech Inc 20260714 0 24.63 24.65 23 23.45 40700 23.45 down down correct
SNAX.US Stryve Foods Inc 20260714 0 0.001 0.001 0.001 0.001 1753 0.001
SNBR.US Sleep Number Corporation 20260714 0 0.026 0.03 0.025 0.0261 550261 0.0261 up up correct
SND.US Smart Sand Inc 20260714 0 4.83 5.08 4.83 5.06 254200 5.06 up up correct
SNDL.US Sundial Growers Inc 20260714 0 1.31 1.325 1.3 1.3 955600 1.3 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260714 0 22.565 24.2 22.565 24.13 2081600 24.13 up up correct
SNES.US SenesTech Inc 20260714 0 1.42 1.45 1.36 1.37 64900 1.37 down down correct
SNEX.US StoneX Group Inc 20260714 0 113.1701 115.8 113.0601 113.2401 1103737 75.4934 up up correct
SNFCA.US Security National Financial Corporation 20260714 0 9.83 9.835 9.54 9.71 19219 9.71 down down correct
SNGX.US Soligenix Inc 20260714 0 0.36 0.38 0.35 0.37 472400 0.37 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260714 0 1.25 1.26 1.21 1.23 86300 1.23 down down correct
SNPS.US Synopsys Inc 20260714 0 426.19 434.54 424.27 425.9 1371800 425.9 down down correct
SNT.US Senstar Technologies Ltd. 20260714 0 1.87 1.91 1.78 1.79 10100 1.79 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260714 0 2.07 2.08 2.07 2.08 3500 2.08 up up correct
SNY.US Sanofi 20260714 0 43.31 43.45 43.05 43.18 2245200 43.18 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260714 0 18.21 18.84 18.14 18.55 89343000 18.55 up up correct
SOHOB.US Sotherly Hotels Inc 20260714 0 9 9 9 9 0 9
SOHON.US Sotherly Hotels Inc 20260714 0 8.503 8.503 8.503 8.503 0 8.503
SOHOO.US Sotherly Hotels Inc 20260714 0 3.3 3.3 3.3 3.3 0 3.3
SOHU.US Sohu.com Limited 20260714 0 12.76 12.97 12.76 12.8 25500 12.8 up up correct
SONM.US Sonim Technologies Inc 20260714 0 4.43 4.43 4 4.33 45600 4.33 down down correct
SONO.US Sonos Inc 20260714 0 15.04 15.25 14.9 15.22 1597000 15.22 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260714 0 5.75 5.755 5.57 5.68 120863 5.68 down down correct
SOTK.US Sono 20260714 0 5.35 5.44 5.2101 5.34 27875 5.34 down down correct
SPCB.US SuperCom Ltd 20260714 0 11.25 11.72 11.11 11.27 79400 11.27 up up correct
SPFI.US South Plains Financial Inc 20260714 0 42.71 43.23 42.01 42.18 128400 42.18 down up incorrect
SPOK.US Spok Holdings Inc 20260714 0 10.57 10.635 10.42 10.52 146656 10.52 down down correct
SPRB.US Spruce Biosciences Inc 20260714 0 49.34 49.98 46.19 46.36 88900 46.36 down down correct
SPRO.US Spero Therapeutics Inc 20260714 0 2.17 2.34 1.67 1.7 11306800 1.7 down down correct
SPSC.US SPS Commerce Inc 20260714 0 60.92 63.88 60.13 63.3 804800 63.3 up up correct
SPT.US Sprout Social Inc 20260714 0 7.99 8.64 7.9 8.48 876500 8.48 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260714 0 1.23 1.23 1.19 1.2 357400 1.2 down down correct
SPWR.US SunPower Corporation 20260714 0 0.659 0.662 0.625 0.631 1495200 0.631 down down correct
SQFT.US Presidio Property Trust Inc 20260714 0 2.33 2.4 2.33 2.36 7900 2.36 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260714 0 5.445 5.59 5.445 5.59 900 5.59 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260714 0 15.52 15.72 14.93 15.03 2003900 15.03 down up incorrect
SRAX.US SRAX Inc 20260714 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SRCE.US 1st Source Corporation 20260714 0 81.74 82.27 80.38 81.5 112000 81.5 down down correct
SRNE.US Sorrento Therapeutics Inc 20260714 0 0.0006 0.0006 0.0006 0.0006 5743 0.0006
SRPT.US Sarepta Therapeutics Inc 20260714 0 18.85 18.85 17.94 17.96 2962200 17.96 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260714 0 61.03 61.03 61.03 61.03 0 61.03
SRRK.US Scholar Rock Holding Corporation 20260714 0 54.71 55.46 53.64 53.78 1089900 53.78 down down correct
SRTS.US Sensus Healthcare Inc 20260714 0 3.13 3.15 3.06 3.08 6800 3.08 down down correct
SRZN.US Surrozen Inc. Common Stock 20260714 0 23 23.15 21.72 21.88 226200 21.88 down down correct
SRZNW.US Surrozen Inc. Warrant 20260714 0 0.0099 0.0128 0.0098 0.0128 1884 0.0128 up up correct
SSB.US South State Corporation 20260714 0 100.3 101.09 100.05 100.68 941500 100.68 up up correct
SSBI.US Summit State Bank 20260714 0 13.41 13.68 13.12 13.32 13400 13.32 down down correct
SSKN.US STRATA Skin Sciences Inc 20260714 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SSNC.US SS&C Technologies Holdings Inc 20260714 0 67.01 67.45 66.45 66.79 1369300 66.79 down down correct
SSP.US The E.W. Scripps Company 20260714 0 2.93 2.97 2.8 2.81 803500 2.81 down up incorrect
SSRM.US SSR Mining Inc 20260714 0 29 29.29 27.75 27.81 3079700 27.81 down down correct
SSTI.US ShotSpotter Inc 20260714 0 8.57 8.98 8.48 8.49 53200 8.49 down down correct
SSYS.US Stratasys Ltd 20260714 0 8.39 8.49 8.22 8.33 398700 8.33 down down correct
STAA.US STAAR Surgical Company 20260714 0 27.6 27.76 26.85 27.34 508900 27.34 down down correct
STAB.US Statera Biopharma Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260714 0 48.88 49.11 48.7 48.82 232800 48.82 down down correct
STEP.US StepStone Group Inc 20260714 0 42.6 44.56 42.435 43.42 743900 43.42 up up correct
STGW.US MDC Partners Inc 20260714 0 7.78 7.82 7.57 7.59 728400 7.59 down down correct
STIM.US Neuronetics Inc 20260714 0 1.76 1.82 1.665 1.77 1076700 1.77 up down incorrect
STKS.US The ONE Group Hospitality Inc 20260714 0 1.95 2 1.9 1.94 24990 1.94 down down correct
STLD.US Steel Dynamics Inc 20260714 0 236.72 238.65 231.09 233.35 954300 233.35 down down correct
STNE.US StoneCo Ltd 20260714 0 11.2 11.37 11.09 11.3 5261100 11.3 up up correct
STOK.US Stoke Therapeutics Inc 20260714 0 29.242 29.71 28.71 29.13 560300 29.13 down down correct
STRA.US Strategic Education Inc 20260714 0 84.86 85.83 83.24 84.08 249400 84.08 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260714 0 88 89.5 87.32 88.21 1289300 87.71 up up correct
STRL.US Sterling Construction Company Inc 20260714 0 685 709.67 670.36 679.62 895100 679.62 down down correct
STRO.US Sutro Biopharma Inc 20260714 0 28.14 28.14 25.95 26.03 219597 26.03 down down correct
STRR.US Star Equity Holdings Inc 20260714 0 10.97 11.38 10.97 11.38 600 11.38 up up correct
STRRP.US Star Equity Holdings Inc 20260714 0 10.054 10.054 10.054 10.054 700 10.054
STRS.US Stratus Properties Inc 20260714 0 20.93 20.97 20.23 20.46 118800 20.46 down up incorrect
STRT.US Strattec Security Corporation 20260714 0 81.62 82.69 79.51 80.72 79000 80.72 down up incorrect
STTK.US Shattuck Labs Inc 20260714 0 6.46 6.53 6.2 6.29 749900 6.29 down down correct
STX.US Seagate Technology Holdings plc 20260714 0 901.14 906.3 868.93 878.31 3771500 878.31 down down correct
SUNS.US SLR Senior Investment Corp 20260714 0 8.09 8.32 8.09 8.26 69600 8.26 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260714 0 46.89 47.57 46.09 46.66 824000 46.66 down down correct
SURG.US SurgePays Inc. Common Stock 20260714 0 0.314 0.346 0.293 0.344 2052000 0.344 up up correct
SVC.US Service Properties Trust 20260714 0 8.88 8.97 8.54 8.54 1782206 8.4903 down down correct
SVRA.US Savara Inc 20260714 0 5.76 5.805 5.6 5.69 1858900 5.69 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260714 0 0.01 0.01 0.01 0.01 1500 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260714 0 2.06 2.08 2 2 20600 2 down down correct
SWBI.US Smith & Wesson Brands Inc 20260714 0 15.66 15.79 15.18 15.19 464000 15.19 down down correct
SWIM.US Latham Group Inc 20260714 0 5.93 6.115 5.9 6.06 711500 6.06 up down incorrect
SWKS.US Skyworks Solutions Inc 20260714 0 59.25 59.82 56.46 56.58 4483200 56.58 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260714 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260714 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260714 0 2.52 2.589 2.2 2.41 33800 2.41 down down correct
SY.US So 20260714 0 1.68 1.715 1.67 1.67 66700 1.67 down down correct
SYBT.US Stock Yards Bancorp Inc 20260714 0 76.55 77.38 75.95 76.99 190500 76.99 up up correct
SYBX.US Synlogic Inc 20260714 0 0.711 0.723 0.711 0.711 70770 0.711
SYNA.US Synaptics Incorporated 20260714 0 124.41 124.75 120.93 122.84 582600 122.84 down down correct
SYPR.US Sypris Solutions Inc 20260714 0 2.03 2.12 2.01 2.02 25200 2.02 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260714 0 0.0001 0.0001 0.0001 0.0001 10457 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260714 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260714 0 10.5 10.54 10.465 10.52 54100 10.52 up up correct
TACT.US TransAct Technologies Incorporated 20260714 0 5.38 5.48 5.25 5.28 18200 5.28 down down correct
TAIT.US Taitron Components Incorporated 20260714 0 1.6352 1.69 1.6352 1.66 3156 1.66 up up correct
TAKMX.US TAKMX 20260714 0 8.06 8.06 8.06 8.06 0 8.06
TALK.US Talkspace Inc 20260714 0 5.24 5.24 5.22 5.22 1257700 5.22 down down correct
TANH.US Tantech Holdings Ltd 20260714 0 0.399 0.489 0.381 0.4 1994700 0.4 up up correct
TAOP.US Taoping Inc 20260714 0 1.42 1.43 1.31 1.36 4500 1.36 down down correct
TARA.US Protara Therapeutics Inc 20260714 0 4.29 4.29 4.08 4.09 416100 4.09 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260714 0 57.65 59.26 55.53 56.11 2079500 56.11 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260714 0 5.54 6.005 5.5 5.8 917870 5.8 up up correct
TATT.US TAT Technologies Ltd 20260714 0 43.24 45.94 43.24 44.26 281900 44.26 up up correct
TAYD.US Taylor Devices Inc 20260714 0 56.01 57.06 55.16 55.96 39600 55.96 down down correct
TBBK.US The Bancorp Inc 20260714 0 66.26 66.9 65.77 66.17 297100 66.17 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260714 0 5.51 5.56 5.45 5.49 1920700 5.49 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260714 0 21.73 22 21.73 21.97 39700 21.97 up up correct
TBLT.US ToughBuilt Industries Inc 20260714 0 0.011 0.011 0.011 0.011 0 0.011
TBNK.US Territorial Bancorp Inc 20260714 0 54.83 55.55 54.83 55.25 62127 55.25 up down incorrect
TBPH.US Theravance Biopharma Inc 20260714 0 16.92 17 16.9 16.92 544600 16.92
TC.US TuanChe ADR 20260714 0 2.16 2.4 2.1 2.17 337700 2.17 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260714 0 101.8 103.04 101.22 101.98 353200 101.98 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260714 0 20.55 20.67 20.48 20.57 15400 20.57 up up correct
TCBK.US TriCo Bancshares 20260714 0 58.89 59.9125 58.521 58.81 2061039 58.81 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260714 0 17.38 17.625 17.35 17.4 3400 17.4 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260714 0 40.63 40.98 39.985 40.26 94500 40.26 down down correct
TCCO.US Technical Communications Corporation 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260714 0 29 29.4 27.535 27.62 264900 27.62 down down correct
TCOM.US Trip.com Group Limited 20260714 0 42.4 42.85 42.3 42.41 2133700 42.41 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260714 0 17.41 17.41 17.37 17.39 7237 17.39 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260714 0 3.16 3.21 3.12 3.16 629777 3.16
TCRX.US Tscan Therapeutics Inc 20260714 0 1.04 1.04 0.91 0.93 1640100 0.93 down down correct
TCX.US Tucows Inc 20260714 0 10.81 10.91 10.22 10.47 135103 10.47 down down correct
TDAC.US Trident Acquisitions Corp 20260714 0 10.74 10.74 10.7 10.71 11431 10.71 down down correct
TDACU.US Trident Acquisitions Corp 20260714 0 12.05 12.05 12 12.01 603 12.01 down down correct
TDS.US PV 20260714 0 18.62 18.7 18.59 18.69 28355 18.69 up up correct
TDUP.US ThredUp Inc 20260714 0 6.32 6.365 6.17 6.34 1028200 6.34 up up correct
TEAM.US Atlassian Corporation Plc 20260714 0 90 91.98 88.61 89.08 4320600 89.08 down down correct
TECH.US Bio 20260714 0 71.35 71.45 71.14 71.23 3001000 71.23 down down correct
TELA.US TELA Bio Inc 20260714 0 0.8 0.882 0.75 0.751 67500 0.751 down down correct
TENB.US Tenable Holdings Inc 20260714 0 38.64 43.05 38 42.65 4829600 42.65 up up correct
TENX.US Tenax Therapeutics Inc 20260714 0 16.07 16.13 15.25 15.56 1272500 15.56 down down correct
TER.US Teradyne Inc 20260714 0 363.57 365 347.16 353.23 2111200 353.23 down down correct
TFC.US PR 20260714 0 18.21 18.35 18.21 18.3 82271 18.3 up up correct
TFSL.US TFS Financial Corporation 20260714 0 17.68 17.79 17.6 17.69 679000 17.69 up up correct
TGLS.US Tecnoglass Inc 20260714 0 43.29 44.37 43.01 44.23 146100 44.23 up up correct
TGTX.US TG Therapeutics Inc 20260714 0 55.57 55.87 54.8 54.89 2029900 54.89 down up incorrect
TH.US Target Hospitality Corp 20260714 0 17.38 18.06 17.28 17.32 1087014 17.32 down up incorrect
THFF.US First Financial Corporation 20260714 0 75.59 76.175 74.76 74.86 138158 74.86 down up incorrect
THRM.US Gentherm Incorporated 20260714 0 36.12 36.6 35.67 35.89 350224 35.89 down down correct
THRY.US Thryv Holdings Inc 20260714 0 4.07 4.31 4.035 4.18 293700 4.18 up up correct
TIGO.US Millicom International Cellular S.A 20260714 0 97.6 100.08 96.91 98.16 1161300 98.16 up up correct
TIGR.US UP Fintech Holding Limited 20260714 0 4.61 4.665 4.58 4.62 1137700 4.62 up up correct
TIL.US Instil Bio Inc 20260714 0 7.65 8 7.65 7.815 18502 7.815 up up correct
TILE.US Interface Inc 20260714 0 32.58 33.01 32.32 32.94 428400 32.94 up up correct
TIPT.US Tiptree Inc 20260714 0 18.1 18.1 17.71 17.87 395100 17.87 down down correct
TITN.US Titan Machinery Inc 20260714 0 18.39 19.04 18.26 19.01 214200 19.01 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260714 0 5.42 5.59 5.265 5.41 209600 5.41 down down correct
TLF.US Tandy Leather Factory Inc 20260714 0 2.34 2.42 2.34 2.39 4600 2.39 up up correct
TLRY.US Tilray Inc 20260714 0 4.41 4.51 4.27 4.38 3435000 4.38 down down correct
TLS.US Telos Corporation 20260714 0 4.89 5.06 4.89 4.91 521600 4.91 up up correct
TLSA.US Tiziana Life Sciences PLC 20260714 0 1.35 1.47 1.23 1.24 546100 1.24 down down correct
TMC.US TMC the metals company Inc 20260714 0 4.08 4.25 4.04 4.18 3019300 4.18 up up correct
TMCI.US Treace Medical Concepts Inc 20260714 0 4.56 4.58 4.15 4.44 560900 4.44 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260714 0 0.0999 0.1095 0.0951 0.109 30021 0.109 up up correct
TMDX.US TransMedics Group Inc 20260714 0 75.38 75.62 72.8 74.59 679700 74.59 down down correct
TMUS.US T 20260714 0 186.88 189.26 186.21 187.13 2884900 187.13 up up correct
TNDM.US Tandem Diabetes Care Inc 20260714 0 15.75 16.034 14.575 15.54 1882900 15.54 down down correct
TNGX.US Bctg Acquisition Corp 20260714 0 29.18 29.71 28.45 29.65 1931300 29.65 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260714 0 11.62 11.62 10.89 11.06 617600 11.06 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260714 0 0.84 0.8649 0.82 0.8646 1890621 0.8646 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260714 0 6.22 6.67 6.14 6.28 3457300 6.28 up up correct
TOIIW.US The Oncology Institute Inc 20260714 0 0.0598 0.0698 0.0598 0.0697 42752 0.0697 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260714 0 0.79 0.79 0.72 0.74 35433 2.22 down down correct
TOPS.US Top Ships Inc 20260714 0 0.76 0.77 0.72 0.74 61400 0.74 down down correct
TOUR.US Tuniu Corporation 20260714 0 5.018 5.075 4.95 4.95 1400 4.95 down down correct
TOWN.US TowneBank 20260714 0 35.78 36.08 35.47 35.76 577809 35.76 down down correct
TPST.US Tempest Therapeutics Inc 20260714 0 0.98 1.04 0.941 0.981 174400 0.981 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260714 0 6.6 6.83 6.46 6.8 245900 6.8 up up correct
TREE.US LendingTree Inc 20260714 0 44.82 45.75 44 45.61 134500 45.61 up up correct
TRIB.US Trinity Biotech plc 20260714 0 0.012 0.0123 0.011 0.0113 325400 0.34 down down correct
TRIN.US Trinity Capital Inc 20260714 0 17.59 17.78 17.59 17.65 936800 17.48 up up correct
TRIP.US TripAdvisor Inc 20260714 0 14.16 14.21 13.68 14 2718200 14 down down correct
TRMB.US Trimble Inc 20260714 0 51 52.37 50.64 51.58 1970300 51.58 up down incorrect
TRMD.US TORM plc 20260714 0 29.07 29.95 29.07 29.425 366700 29.425 up down incorrect
TRMK.US Trustmark Corporation 20260714 0 46.33 46.69 46.1 46.24 288005 46.24 down up incorrect
TRNS.US Transcat Inc 20260714 0 93.85 95.22 88.46 89.73 213900 89.73 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260714 0 1.39 1.505 1.39 1.47 408300 1.47 up up correct
TROO.US TROOPS Inc 20260714 0 2.21 2.39 2.05 2.08 196700 2.08 down down correct
TROW.US T. Rowe Price Group Inc 20260714 0 114.4 116.49 114.27 116.07 2186600 116.07 up up correct
TRS.US TriMas Corporation 20260714 0 40.94 41.23 40.29 40.64 231300 40.64 down down correct
TRST.US TrustCo Bank Corp NY 20260714 0 54.84 55.22 54.48 54.59 90600 54.59 down down correct
TRTN.US PE 20260714 0 18.84 18.86 18.8306 18.8306 660 18.8306 down down correct
TRUP.US Trupanion Inc 20260714 0 26.89 27.08 25.79 25.82 211200 25.82 down down correct
TRVG.US trivago N.V 20260714 0 5.31 5.42 5.23 5.4 70400 5.4 up up correct
TRVI.US Trevi Therapeutics Inc 20260714 0 16.55 18.08 16.24 17.91 2525100 17.91 up up correct
TRVN.US Trevena Inc 20260714 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 20260714 0 37.9 39.86 37.77 39.01 218700 39.01 up up correct
TSBK.US Timberland Bancorp Inc 20260714 0 43.88 43.88 43.01 43.31 31715 43.31 down down correct
TSCO.US Tractor Supply Company 20260714 0 30.19 30.61 29.75 30.55 8733900 30.55 up up correct
TSEM.US Tower Semiconductor Ltd 20260714 0 271.5 274 252.01 255.49 4656200 255.49 down down correct
TSHA.US Taysha Gene Therapies Inc 20260714 0 5.39 5.86 5.31 5.7 4261100 5.7 up up correct
TSLA.US Tesla Inc 20260714 0 399.05 402.22 394.76 396.18 23385000 396.18 down down correct
TTD.US The Trade Desk Inc 20260714 0 19.065 19.47 18.905 18.94 13739200 18.94 down down correct
TTEC.US TTEC Holdings Inc 20260714 0 2.28 2.33 2.21 2.28 272600 2.28
TTEK.US Tetra Tech Inc 20260714 0 30.76 31.44 30.72 31.11 2088200 31.11 up up correct
TTGT.US TechTarget Inc 20260714 0 3.79 3.97 3.67 3.68 170400 3.68 down down correct
TTMI.US TTM Technologies Inc 20260714 0 145.22 146.86 138.85 141.97 1872300 141.97 down down correct
TTOO.US T2 Biosystems Inc 20260714 0 0.0007 0.0007 0.0007 0.0007 133 0.0007
TTSH.US Tile Shop Holdings Inc. Common Stock 20260714 0 2.91 2.9225 2.89 2.895 3482 2.895 down up incorrect
TTWO.US Take 20260714 0 237.19 241.86 236.24 237.04 1461500 237.04 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260714 0 2.93 2.995 2.76 2.77 130400 2.77 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260714 0 10.93 10.93 10.93 10.93 0 10.93
TVACW.US Thayer Ventures Acquisition Corporation 20260714 0 0.6001 0.7464 0.6001 0.7093 6693 0.7093 up up correct
TVTX.US Travere Therapeutics Inc 20260714 0 56.6 57.27 55.5 57.06 890200 57.06 up up correct
TW.US Tradeweb Markets Inc 20260714 0 98.38 100.85 98.23 98.83 1181600 98.83 up up correct
TWIN.US Twin Disc Incorporated 20260714 0 22.22 23.19 21.87 22.76 65900 22.76 up up correct
TWLVU.US Twelve Seas Investment Company II 20260714 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260714 0 94.53 94.69 91.43 92.53 1299600 92.53 down down correct
TXG.US 10x Genomics Inc 20260714 0 43 45.82 42.37 45.79 3835800 45.79 up up correct
TXMD.US TherapeuticsMD Inc 20260714 0 1.96 1.99 1.91 1.97 7200 1.97 up up correct
TXN.US Texas Instruments Incorporated 20260714 0 309.02 310.57 301.89 305.55 5836800 305.55 down down correct
TXRH.US Texas Roadhouse Inc 20260714 0 193.63 193.63 188.48 189.09 653600 189.09 down down correct
TYRA.US Tyra Biosciences Inc 20260714 0 32.61 33.15 31.8 32.88 580367 32.88 up up correct
TZOO.US Travelzoo 20260714 0 11 11.05 10.55 10.79 75800 10.79 down down correct
UAL.US United Airlines Holdings Inc 20260714 0 121.99 122.02 119.13 120.35 4178800 120.35 down down correct
UBCP.US United Bancorp Inc 20260714 0 15.51 15.7 15.26 15.32 3000 15.32 down down correct
UBOH.US United Bancshares Inc 20260714 0 37.13 37.13 37.13 37.13 0 37.13
UBSI.US United Bankshares Inc 20260714 0 46.15 46.4 45.88 46.19 952900 46.19 up up correct
UCL.US uCloudlink Group Inc 20260714 0 0.91 0.95 0.91 0.94 2690 0.94 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260714 0 106.76 107.88 98.25 103.77 920000 103.77 down up incorrect
UEIC.US Universal Electronics Inc 20260714 0 4.74 4.82 4.65 4.7 40082 4.7 down down correct
UFCS.US United Fire Group Inc 20260714 0 52.45 53.05 51.5 51.67 207800 51.67 down down correct
UFPI.US UFP Industries Inc 20260714 0 85.88 85.88 83.51 84.34 396400 84.34 down down correct
UFPT.US UFP Technologies Inc 20260714 0 236.15 237.26 228.48 230.11 261300 230.11 down down correct
UG.US United 20260714 0 7.25 7.31 7.21 7.21 1200 7.21 down down correct
UHAL.US AMERCO 20260714 0 68.42 68.98 68.12 68.71 153900 68.71 up up correct
UK.US Ucommune International Ltd 20260714 0 2.13 2.15 2.07 2.07 9900 2.07 down down correct
ULBI.US Ultralife Corporation 20260714 0 5.67 5.94 5.63 5.66 35900 5.66 down down correct
ULCC.US Frontier Group Holdings Inc 20260714 0 6.67 6.71 6.33 6.395 5335400 6.395 down down correct
ULH.US Universal Logistics Holdings Inc 20260714 0 15.01 15.27 14.51 15.12 30100 15.12 up up correct
ULTA.US Ulta Beauty Inc 20260714 0 471.83 477 461.08 469.12 448500 469.12 down down correct
UMBF.US UMB Financial Corporation 20260714 0 144.33 145.18 142.55 142.61 548800 142.61 down down correct
UNB.US Union Bankshares Inc 20260714 0 24.7 25.1 24.7 24.8 5300 24.8 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260714 0 5.12 5.23 5.01 5.22 599400 5.22 up up correct
UNIT.US Uniti Group Inc 20260714 0 11.22 11.29 10.845 11.01 1243200 11.01 down down correct
UNTY.US Unity Bancorp Inc 20260714 0 56.75 57 54.57 55.54 155500 55.54 down down correct
UONE.US Urban One Inc 20260714 0 4.91 5.02 4.78 5 24000 5 up up correct
UONEK.US Urban One Inc 20260714 0 3.71 4.3 3.58 4.22 2294100 4.22 up up correct
UPC.US Universe Pharmaceuticals INC 20260714 0 4.42 4.6999 4.29 4.62 51685 4.62 up up correct
UPLD.US Upland Software Inc 20260714 0 4.966 5.22 4.965 5.22 10300 5.22 up up correct
UPST.US Upstart Holdings Inc 20260714 0 31.56 32.46 31.07 31.72 3282254 31.72 up up correct
UPWK.US Upwork Inc 20260714 0 8.83 9.14 8.74 9.03 2381500 9.03 up up correct
URBN.US Urban Outfitters Inc 20260714 0 70.41 70.79 68.76 70.19 795400 70.19 down down correct
URGN.US UroGen Pharma Ltd 20260714 0 39.53 40.4 38.878 39.19 556100 39.19 down down correct
UROY.US Uranium Royalty Corp 20260714 0 2.71 2.82 2.7 2.73 1810900 2.73 up up correct
USAU.US U.S. Gold Corp 20260714 0 15.14 15.59 15.14 15.34 119500 15.34 up down incorrect
USCB.US US Century Bank 20260714 0 20.2 20.27 19.98 20.06 23400 20.06 down down correct
USEG.US U.S. Energy Corp 20260714 0 1.2 1.21 1.12 1.19 2236626 1.19 down down correct
USIO.US Usio Inc 20260714 0 2.23 2.5 2.23 2.47 91300 2.47 up down incorrect
USLM.US United States Lime & Minerals Inc 20260714 0 103.72 105.52 103.08 104.01 162722 104.01 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260714 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260714 0 535.57 536.15 523.46 526.66 372600 526.66 down up incorrect
UTMD.US Utah Medical Products Inc 20260714 0 69.475 69.55 68.13 68.25 18976 68.25 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260714 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260714 0 2.44 2.54 2.41 2.41 114000 2.41 down down correct
UVSP.US Univest Financial Corporation 20260714 0 43.52 44.07 43.41 43.48 136800 43.48 down down correct
UXIN.US Uxin Limited 20260714 0 1.75 1.79 1.71 1.72 69100 1.72 down down correct
VABK.US Virginia National Bankshares Corporation 20260714 0 45.45 45.45 45.45 45.45 2301 45.45
VALN.US Valneva SE 20260714 0 5.14 5.225 5.06 5.11 60800 5.11 down down correct
VALU.US Value Line Inc 20260714 0 39.26 39.26 39.05 39.05 600 39.05 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260714 0 0.0001 0.0153 0.0001 0.0001 3102 0.0001
VBNK.US VersaBank Common Shares 20260714 0 21.73 22.085 21.24 21.29 75600 21.29 down down correct
VC.US Visteon Corporation 20260714 0 105.05 105.05 102.61 103.97 344600 103.97 down up incorrect
VCEL.US Vericel Corporation 20260714 0 47.08 47.42 44.56 46.09 633000 46.09 down down correct
VCMIX.US Versus Capital Multi 20260714 0 23.61 23.61 23.61 23.61 0 23.3712
VCNX.US Vaccinex Inc 20260714 0 1.12 1.16 1.12 1.16 700 1.16 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260714 0 29.27 29.27 29.27 29.27 0 29.27
VCTR.US Victory Capital Holdings Inc 20260714 0 92.63 98.167 92.608 97.7 798800 97.7 up up correct
VCYT.US Veracyte Inc 20260714 0 57.74 58.01 55.82 56.62 973600 56.62 down down correct
VECO.US Veeco Instruments Inc 20260714 0 59 59.99 57.55 58.02 774200 58.02 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260714 0 19.29 48.79 18.23 38.51 25360600 38.51 up up correct
VELO.US Velocity Acquisition Corp 20260714 0 12.43 13.2 12.23 12.79 1796600 12.79 up up correct
VEON.US VEON Ltd 20260714 0 53.15 53.49 52.22 52.66 49700 52.66 down down correct
VERA.US Vera Therapeutics Inc 20260714 0 41.69 43.19 41.25 43.13 2587200 43.13 up up correct
VERB.US Verb Technology Company Inc 20260714 0 3.38 3.5692 3.23 3.47 323406 3.47 up up correct
VERI.US Veritone Inc 20260714 0 1.12 1.13 1.06 1.07 1629200 1.07 down down correct
VERU.US Veru Inc 20260714 0 2.6 2.6 2.3 2.31 467700 2.31 down down correct
VERX.US Vertex Inc 20260714 0 12.38 12.75 12.325 12.48 1730700 12.48 up up correct
VFF.US Village Farms International Inc 20260714 0 2.04 2.11 2.03 2.04 669170 2.04
VFLEX.US VFLEX 20260714 0 27.64 27.64 27.64 27.64 0 27.64
VG.US Vonage Holdings Corp 20260714 0 13.17 13.55 13.1 13.23 13713100 13.23 up down incorrect
VIA.US Via Renewables Inc 20260714 0 18.355 19.2 18.002 18.67 783500 18.67 up down incorrect
VIAV.US Viavi Solutions Inc 20260714 0 42.48 42.95 41.37 41.85 3399200 41.85 down down correct
VICR.US Vicor Corporation 20260714 0 268.41 270 253.38 264.5 672200 264.5 down down correct
VINC.US Vincerx Pharma Inc 20260714 0 0.0127 0.0127 0.0127 0.0127 21076 0.0127
VINP.US Vinci Partners Investments Ltd 20260714 0 9.91 10.343 9.795 9.95 21030 9.95 up up correct
VIOT.US Viomi Technology Co. Ltd 20260714 0 0.81 0.93 0.8 0.84 1041700 0.84 up up correct
VIR.US Vir Biotechnology Inc 20260714 0 9.74 9.77 9.47 9.49 1675900 9.49 down down correct
VIRC.US Virco Mfg. Corporation 20260714 0 6.13 6.13 6.04 6.04 11300 6.04 down down correct
VIRT.US Virtu Financial Inc 20260714 0 62.08 63 58.64 59.57 2213700 59.57 down down correct
VISL.US Vislink Technologies Inc 20260714 0 2.97 2.97 2.97 2.97 1200 2.97
VITL.US Vital Farms Inc 20260714 0 12.7 13.22 12.41 13.11 1251100 13.11 up up correct
VIVE.US Viveve Medical Inc 20260714 0 0.0002 0.0002 0.0002 0.0002 1010 0.0002
VIVO.US Meridian Bioscience Inc 20260714 0 4.65 4.79 4.54 4.71 554800 4.71 up up correct
VKTX.US Viking Therapeutics Inc 20260714 0 37.91 38.56 37.251 37.97 1341000 37.97 up up correct
VLGEA.US Village Super Market Inc 20260714 0 43.52 43.59 42.85 43.53 61300 43.53 up up correct
VLN.US WT 20260714 0 0.0223 0.0223 0.02 0.0201 6477 0.0201 down down correct
VLY.US Valley National Bancorp 20260714 0 14.56 14.69 14.5 14.58 9027600 14.58 up up correct
VLYPO.US Valley National Bancorp 20260714 0 24.92 24.99 24.9 24.91 4100 24.91 down down correct
VLYPP.US Valley National Bancorp 20260714 0 24.9 25.03 24.9 25.01 1900 25.01 up up correct
VMAR.US Vision Marine Technologies Inc 20260714 0 1.81 2.25 1.24 1.32 94208800 1.32 down down correct
VMD.US Viemed Healthcare Inc 20260714 0 12.33 12.33 11.92 11.94 374800 11.94 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260714 0 5.98 6.02 5.77 5.85 1066800 5.85 down down correct
VNET.US 21Vianet Group Inc 20260714 0 7.86 7.9 7.67 7.75 1761300 7.75 down down correct
VNO.US PO 20260714 0 14.56 14.75 14.56 14.67 8031 14.67 up up correct
VNOM.US Viper Energy Partners LP 20260714 0 43.69 43.81 42.61 43 1076400 43 down down correct
VOD.US Vodafone Group Plc 20260714 0 15.73 15.79 15.5 15.56 4843000 15.56 down down correct
VOR.US Vor Biopharma Inc 20260714 0 18.13 18.91 18.01 18.5 911900 18.5 up up correct
VRA.US Vera Bradley Inc 20260714 0 3.8 3.86 3.75 3.79 127500 3.79 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260714 0 5.93 6.09 5.82 5.93 10700 5.93
VRDN.US Viridian Therapeutics Inc 20260714 0 18.99 19.21 18.74 19.08 1140800 19.08 up up correct
VREX.US Varex Imaging Corporation 20260714 0 10.96 11.165 10.01 10.57 650700 10.57 down down correct
VRM.US Vroom Inc 20260714 0 7.48 7.49 6.9 7.37 16100 7.37 down down correct
VRME.US VerifyMe Inc 20260714 0 0.641 0.6889 0.6313 0.6416 30200 0.6416 up up correct
VRNS.US Varonis Systems Inc 20260714 0 44.62 49.372 44.2 48.19 3592900 48.19 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260714 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260714 0 4.46 4.52 4.34 4.34 3237100 4.34 down down correct
VRSK.US Verisk Analytics Inc 20260714 0 188.92 193.92 187.63 190.54 1449200 190.54 up up correct
VRSN.US VeriSign Inc 20260714 0 266.17 270.49 265.16 268.85 513100 268.85 up up correct
VRTS.US Virtus Investment Partners Inc 20260714 0 155.15 162.48 155.15 160.77 103100 160.77 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260714 0 481.29 481.29 473.18 476.31 1093600 476.31 down down correct
VS.US Versus Systems Inc 20260714 0 1.46 1.86 1.45 1.62 197100 1.62 up up correct
VSAT.US Viasat Inc 20260714 0 71.89 72.42 69.32 69.84 1635100 69.84 down down correct
VSEC.US VSE Corporation 20260714 0 209.6 211.39 206 208.6 263700 208.5 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260714 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260714 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260714 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260714 0 5.42 5.9 5.28 5.57 3004400 5.57 up up correct
VTGN.US VistaGen Therapeutics Inc 20260714 0 0.25 0.26 0.23 0.25 1267500 0.25
VTRS.US Viatris Inc 20260714 0 16.32 16.43 16.12 16.31 9320600 16.31 down up incorrect
VTSI.US VirTra Inc 20260714 0 3.07 3.125 3.02 3.04 57100 3.04 down up incorrect
VTVT.US vTv Therapeutics Inc 20260714 0 31.19 32.6 30.04 31.88 59900 31.88 up down incorrect
VUZI.US Vuzix Corporation 20260714 0 2.3 2.44 2.3 2.33 1237500 2.33 up down incorrect
VVOS.US Vivos Therapeutics Inc 20260714 0 0.422 0.44 0.404 0.41 246300 0.41 down up incorrect
VXRT.US Vaxart Inc 20260714 0 0.53 0.58 0.53 0.55 317400 0.55 up up correct
VYGR.US Voyager Therapeutics Inc 20260714 0 3.25 3.34 3.15 3.16 904700 3.16 down down correct
VYNE.US VYNE Therapeutics Inc 20260714 0 0.65 0.72 0.65 0.711 1440258 0.4015 up up correct
WABC.US Westamerica Bancorporation 20260714 0 58.72 59.29 57.835 58.62 210684 58.62 down down correct
WAFD.US Washington Federal Inc 20260714 0 38.08 38.32 37.94 38.01 496300 38.01 down down correct
WAFDP.US Washington Federal Inc 20260714 0 16.28 16.41 16.26 16.35 12900 16.35 up up correct
WAFU.US Wah Fu Education Group Limited 20260714 0 1.52 1.58 1.52 1.57 3100 1.57 up up correct
WAL.US PA 20260714 0 24.06 24.07 24.0201 24.07 7630 24.07 up up correct
WALD.US Waldencast Acquisition Corp 20260714 0 1.67 1.82 1.65 1.79 541500 1.79 up up correct
WALDW.US Waldencast Acquisition Corp 20260714 0 0.0447 0.0447 0.0403 0.0403 734 0.0403 down down correct
WASH.US Washington Trust Bancorp Inc 20260714 0 36.07 36.35 35.67 35.79 124558 35.79 down down correct
WATT.US Energous Corporation 20260714 0 16.89 17.72 16.54 17.19 146800 17.19 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260714 0 9.21 9.29 8.98 9.11 7400 9.11 down down correct
WB.US Weibo Corporation 20260714 0 7.7 7.73 7.65 7.66 546500 7.66 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260714 0 33.48 35.4 33.29 34.984 1005900 34.984 up up correct
WDAY.US Workday Inc 20260714 0 132.97 141.98 132.26 139.81 4646100 139.81 up up correct
WDC.US Western Digital Corporation 20260714 0 587.65 589.65 559.11 563.32 5293200 563.32 down down correct
WDFC.US WD 20260714 0 252 252 246 249.12 139000 248.1288 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260714 0 0.35 0.35 0.35 0.35 0 0.35
WEN.US The Wendy's Company 20260714 0 7.44 7.51 7.38 7.42 6529100 7.42 down up incorrect
WERN.US Werner Enterprises Inc 20260714 0 44.61 44.87 44.09 44.8 691500 44.8 up down incorrect
WEYS.US Weyco Group Inc 20260714 0 38.47 38.97 38.25 38.37 11300 38.37 down down correct
WFC.US PD 20260714 0 16.45 16.56 16.43 16.53 90768 16.53 up up correct
WFCF.US Where Food Comes From Inc 20260714 0 12.68 12.68 12.59 12.62 1000 12.62 down down correct
WFCPX.US Wells Fargo & Co Non 20260714 0 16.77 16.77 16.77 16.77 0 16.77
WFRD.US Weatherford International plc Ordinary Shares 20260714 0 82.76 82.945 80.95 82.01 1073000 82.01 down down correct
WHF.US WhiteHorse Finance Inc 20260714 0 6.41 6.5 6.39 6.42 45600 6.42 up up correct
WHLM.US Wilhelmina International Inc 20260714 0 0.5 0.5 0.5 0.5 200 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260714 0 0.373 0.427 0.37 0.39 852600 0.39 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260714 0 38.25 38.25 34.43 37 700 37 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260714 0 9.21 10 9.21 9.98 2700 9.98 up up correct
WILC.US G. Willi 20260714 0 31.53 31.8 31.53 31.8 1100 31.8 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260714 0 1.4 1.41 1.251 1.28 193800 1.28 down down correct
WINA.US Winmark Corporation 20260714 0 388.65 392.99 375 376.66 38000 376.66 down down correct
WING.US Wingstop Inc 20260714 0 154.21 154.93 144.5 148.41 1209700 148.41 down down correct
WINT.US Windtree Therapeutics Inc 20260714 0 0.01 0.01 0.01 0.01 5600 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260714 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260714 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260714 0 49.92 53.02 49.9 52.71 949000 52.71 up up correct
WKEY.US WISeKey International Holding AG 20260714 0 6.98 7 6.665 6.9 94100 6.9 down down correct
WKHS.US Workhorse Group Inc 20260714 0 2.67 2.71 2.57 2.64 102600 2.64 down down correct
WKSP.US Worksport Ltd. Common Stock 20260714 0 0.766 0.84 0.755 0.821 226700 0.821 up up correct
WLDN.US Willdan Group Inc 20260714 0 72.12 77.21 71.95 72.62 449600 72.62 up up correct
WLFC.US Willis Lease Finance Corporation 20260714 0 218.7 221.26 216.25 216.98 168876 72.3266 down down correct
WMG.US Warner Music Group Corp 20260714 0 28.44 28.59 27.55 27.58 1626200 27.58 down down correct
WNEB.US Western New England Bancorp Inc 20260714 0 14.26 14.46 14 14.18 42700 14.18 down down correct
WNW.US Wunong Net Technology Company Limited 20260714 0 3.6 3.7 3.3 3.45 59200 3.45 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260714 0 2.6 2.62 2.51 2.51 1211500 2.51 down down correct
WORX.US SCWorx Corp 20260714 0 0.551 0.708 0.501 0.708 4500 0.708 up up correct
WPRT.US Westport Fuel Systems Inc 20260714 0 1.88 1.91 1.84 1.88 83400 1.88
WRAP.US Wrap Technologies Inc 20260714 0 2.09 2.26 1.98 2.19 2732100 2.19 up up correct
WRLD.US World Acceptance Corporation 20260714 0 196.29 200.51 194.4 195.87 72300 195.87 down down correct
WSBC.US WesBanco Inc 20260714 0 39.21 39.5 38.97 39.1 1306200 39.1 down down correct
WSBF.US Waterstone Financial Inc 20260714 0 19.79 19.96 19.47 19.52 80600 19.52 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260714 0 26.7 26.945 26.25 26.84 1256200 26.84 up up correct
WSFS.US WSFS Financial Corporation 20260714 0 77.81 78.55 77.33 77.67 350000 77.67 down down correct
WTBA.US West Bancorporation Inc 20260714 0 26.67 26.81 26.3 26.47 42400 26.47 down down correct
WTER.US The Alkaline Water Company Inc 20260714 0 0.0351 0.047 0.0351 0.042 30029 0.042 up up correct
WTFC.US Wintrust Financial Corporation 20260714 0 161.43 163.28 160.62 162.36 763800 162.36 up up correct
WTW.US Weight Watchers International Inc 20260714 0 291.43 293.6 288.4 288.74 666800 288.74 down down correct
WVE.US Wave Life Sciences Ltd 20260714 0 6 6.15 5.9 6.13 2066200 6.13 up up correct
WVFC.US WVS Financial Corp 20260714 0 17.79 18.73 17.79 18.5 2000 18.5 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260714 0 2.89 2.95 2.71 2.71 9600 2.71 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260714 0 2.8 2.8 2.782 2.782 1300 2.782 down down correct
WW.US WW International Inc 20260714 0 14.7 15.11 14.5 14.77 58300 14.77 up up correct
WWD.US Woodward Inc 20260714 0 403.62 406.3 396.86 397.89 425800 397.89 down down correct
WYNN.US Wynn Resorts Limited 20260714 0 97.26 97.6 95.26 95.9 1274300 95.9 down down correct
XAIR.US Beyond Air Inc 20260714 0 7.21 7.28 5.3 5.77 103900 5.77 down down correct
XBIO.US Xenetic Biosciences Inc 20260714 0 2.75 3.07 2.75 3 21800 3 up up correct
XBIT.US XBiotech Inc 20260714 0 2.32 2.33 2.28 2.29 26348 2.29 down down correct
XCAPX.US ACAP Strategic Fund 20260714 0 30.67 30.67 30.67 30.67 0 30.67
XCUR.US Exicure Inc 20260714 0 1.66 1.875 1.63 1.72 12427700 1.72 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260714 0 23.44 23.44 23.44 23.44 0 23.44
XEL.US Xcel Energy Inc 20260714 0 80.49 81.29 80.03 80.17 4488800 80.17 down down correct
XELA.US Exela Technologies Inc 20260714 0 0.002 0.002 0.002 0.002 700 0.002
XELB.US Xcel Brands Inc 20260714 0 1.53 1.63 1.46 1.61 41300 1.61 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260714 0 67.75 68.05 66.47 67.3 1046000 67.3 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260714 0 8.11 8.32 8 8.28 1219400 8.28 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260714 0 4.02 4.18 3.965 4.02 1140800 4.02
XGN.US Exagen Inc 20260714 0 4.13 4.235 4.05 4.09 349500 4.09 down down correct
XILSX.US Pioneer ILS Interval Fund 20260714 0 10.57 10.57 10.57 10.57 0 10.57
XLO.US Xilio Therapeutics Inc. Common Stock 20260714 0 9.1 9.165 8.9 9.03 105200 9.03 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260714 0 97.38 99.88 96.99 97.15 810200 97.15 down down correct
XNCR.US Xencor Inc 20260714 0 14.96 15.24 14.6 14.95 581678 14.95 down down correct
XNET.US Xunlei Limited 20260714 0 5.74 5.93 5.69 5.76 120400 5.76 up up correct
XOMA.US XOMA Corporation 20260714 0 40.17 40.17 40.17 40.17 0 40.17
XOMAO.US XOMA Corporation 20260714 0 25 25 25 25 0 25
XOMAP.US XOMA Corporation 20260714 0 24.98 24.98 24.98 24.98 0 24.98
XONE.US The ExOne Company 20260714 0 49.28 49.3 49.27 49.29 224047 49.29 up down incorrect
XOS.US Xos Inc 20260714 0 2.39 2.45 2.34 2.36 77300 2.36 down up incorrect
XOSWW.US Xos Equity Warrants 20260714 0 0.0022 0.003 0.0022 0.003 7715 0.003 up down incorrect
XP.US XP Inc 20260714 0 16.67 16.9 16.46 16.87 7029400 16.87 up down incorrect
XPEL.US XPEL Inc 20260714 0 45.11 45.389 44.01 44.21 146400 44.21 down up incorrect
XPER.US Xperi Holding Corporation 20260714 0 7.87 7.955 7.73 7.77 272800 7.77 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260714 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260714 0 12.66 12.86 12.32 12.7 5688400 12.7 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260714 0 2.03 2.11 1.96 2.01 48086 2.01 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260714 0 2.85 2.88 2.69 2.73 1898400 2.73 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260714 0 9.22 9.22 9.22 9.22 0 9.22
XSICX.US Voya Senior Income Fund Class 20260714 0 9.19 9.19 9.19 9.19 0 9.19
XSIIX.US ING Senior Incm Fd 20260714 0 9.17 9.17 9.17 9.17 0 9.17
XSIWX.US ING Senior Incm Fd 20260714 0 9.23 9.23 9.23 9.23 0 9.23
XSLCX.US Invesco Senior Loan Fund Class 20260714 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260714 0 2.72 3 2.56 2.96 44653 2.96 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260714 0 4.1 4.19 4.05 4.19 3300 4.19 up up correct
YI.US 111 Inc 20260714 0 4 4.18 3.89 3.98 19700 3.98 down down correct
YJ.US Yunji Inc 20260714 0 1.33 1.33 1.33 1.33 400 1.33
YORW.US The York Water Company 20260714 0 30.97 31.3449 30.91 31 115262 31 up up correct
YQ.US 17 Education & Technology Group Inc 20260714 0 2.35 2.36 2.19 2.19 3300 2.19 down down correct
YTRA.US Yatra Online Inc 20260714 0 0.91 0.94 0.851 0.885 7800 0.885 down down correct
Z.US Zillow Group Inc 20260714 0 31.82 32.55 31.5 31.86 2722300 31.86 up up correct
ZBRA.US Zebra Technologies Corporation 20260714 0 266.9 270.63 258.51 260.11 450700 260.11 down down correct
ZCMD.US Zhongchao Inc 20260714 0 1.42 1.87 1.25 1.72 429700 1.72 up up correct
ZD.US Ziff Davis Inc. 20260714 0 51.89 52.32 51.38 51.94 515600 51.94 up up correct
ZG.US Zillow Group Inc 20260714 0 31.5 32.6 31.32 31.8 1225100 31.8 up down incorrect
ZION.US Zions Bancorporation National Association 20260714 0 70.18 71.21 69.8 70.42 1451800 70.42 up up correct
ZIONP.US Zions Bancorporation National Association 20260714 0 18.34 18.365 18.2 18.2 4660 18.2 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260714 0 4.83 4.83 4.83 4.83 0 4.83
ZKIN.US ZK International Group Co. Ltd 20260714 0 1.4 1.4 1.34 1.38 6700 1.38 down down correct
ZLAB.US Zai Lab Limited 20260714 0 19.65 20.49 19.27 19.3 491200 19.3 down down correct
ZM.US Zoom Video Communications Inc 20260714 0 88.6 91.88 88.302 91.15 3197800 91.15 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260714 0 4.62 4.79 4.58 4.77 857200 4.77 up up correct
ZS.US Zscaler Inc 20260714 0 139.57 155.3 139.275 152.09 3665500 152.09 up up correct
ZUMZ.US Zumiez Inc 20260714 0 18.28 18.36 17.71 18.13 191200 18.13 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260714 0 34.72 38.83 34.5 36 162831 36 up up correct

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