CollectAI

close-nasdaq_stocks

2026/07/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260715 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20260715 0 0.96 1.04 0.96 1 2700 1 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260715 0 9.97 9.97 9.97 9.97 0 9.97
AACIU.US Armada Acquisition Corp. I Unit 20260715 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260715 0 20.03 20.03 20.03 20.03 0 20.03
AAL.US American Airlines Group Inc 20260715 0 15.68 16 15.45 15.63 181631800 15.63 down down correct
AAME.US Atlantic American Corporation 20260715 0 1.64 1.65 1.62 1.63 18800 1.63 down down correct
AAOI.US Applied Optoelectronics Inc 20260715 0 123.785 124.43 106.1 109.09 10324200 109.09 down down correct
AAON.US AAON Inc 20260715 0 115.06 116.4 109.51 113.11 790100 113.11 down down correct
AAPL.US Apple Inc 20260715 0 317.62 328.73 317.32 327.5 60957600 327.5 up up correct
AATC.US Image Sensing Systems Inc 20260715 0 5.43 5.43 5.35 5.35 2100 5.35 down down correct
ABCB.US Ameris Bancorp 20260715 0 90.31 91.59 90 90.65 335300 90.65 up down incorrect
ABCL.US AbCellera Biologics Inc 20260715 0 6.86 6.93 6.62 6.74 3752400 6.74 down down correct
ABEO.US Abeona Therapeutics Inc 20260715 0 7.09 7.35 6.97 7.29 1254000 7.29 up down incorrect
ABNB.US Airbnb Inc 20260715 0 147.18 150.75 147.09 148.38 3728500 148.38 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260715 0 2.54 2.55 2.203 2.22 676200 2.22 down up incorrect
ABR.US PF 20260715 0 22.59 22.75 22.5001 22.7 9382 22.7 up up correct
ABSI.US Absci Corporation Common Stock 20260715 0 10.36 10.37 9.69 9.76 3438600 9.76 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260715 0 4.59 4.615 4.46 4.56 1507577 4.56 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260715 0 1.26 1.345 1.26 1.28 111500 1.28 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260715 0 25.38 26.08 25.18 25.92 1274100 25.92 up up correct
ACB.US Aurora Cannabis Inc 20260715 0 2.66 2.74 2.66 2.66 874300 2.66
ACET.US Adicet Bio Inc 20260715 0 8.79 8.875 8.435 8.68 53900 8.68 down down correct
ACGL.US Arch Capital Group Ltd 20260715 0 100.05 100.21 97.92 98.54 1831600 98.54 down down correct
ACGLN.US Arch Capital Group Ltd 20260715 0 16.07 16.24 16.06 16.23 75600 16.23 up up correct
ACGLO.US Arch Capital Group Ltd 20260715 0 19.24 19.49 19.23 19.49 78900 19.49 up up correct
ACHC.US Acadia Healthcare Company Inc 20260715 0 31.76 33.5 31 32.27 3293200 32.27 up up correct
ACHV.US Achieve Life Sciences Inc 20260715 0 6.31 6.4 5.88 6.33 1669100 6.33 up down incorrect
ACIU.US AC Immune SA 20260715 0 2.43 2.435 2.36 2.36 64290 2.36 down down correct
ACIW.US ACI Worldwide Inc 20260715 0 55.2 57.27 55.2 57.04 2287600 57.04 up up correct
ACLS.US Axcelis Technologies Inc 20260715 0 144.67 149.99 140.33 145.01 450100 145.01 up up correct
ACMR.US ACM Research Inc 20260715 0 100.36 101 87.15 91.96 1389800 91.96 down down correct
ACNB.US ACNB Corporation 20260715 0 59.65 60.8552 59.58 60.32 71645 60.32 up up correct
ACRS.US Aclaris Therapeutics Inc 20260715 0 5.41 5.69 5.31 5.6 6078070 5.6 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260715 0 45.68 45.83 44.67 44.9 329300 44.9 down down correct
ACTG.US Acacia Research Corporation 20260715 0 4.39 4.45 4.365 4.45 131486 4.45 up up correct
ACVA.US ACV Auctions Inc 20260715 0 7.34 7.56 7.155 7.46 2848300 7.46 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260715 0 1.7 1.88 1.64 1.75 214580 1.75 up up correct
ADAG.US Adagene Inc 20260715 0 3.685 3.685 3.53 3.67 42000 3.67 down down correct
ADBE.US Adobe Inc 20260715 0 223.16 231.53 222.91 224.56 4771400 224.56 up up correct
ADC.US PA 20260715 0 17.06 17.11 17.05 17.11 16178 17.0211 up down incorrect
ADI.US Analog Devices Inc 20260715 0 397.35 400.69 383.28 390.96 3099900 390.96 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260715 0 2.66 2.73 2.66 2.72 5900 2.72 up up correct
ADMA.US ADMA Biologics Inc 20260715 0 8.71 8.845 8.61 8.68 2140300 8.68 down down correct
ADP.US Automatic Data Processing Inc 20260715 0 246.74 251.06 245.47 247.47 1872800 247.47 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260715 0 21.765 22.99 21.69 22.9 3986000 22.9 up up correct
ADSK.US Autodesk Inc 20260715 0 207.91 212.62 207.29 208.98 2020100 208.98 up up correct
ADTN.US ADTRAN Inc 20260715 0 12.6 12.8 11.73 11.88 1653000 11.88 down down correct
ADTX.US Aditxt Inc 20260715 0 0.0034 0.0037 0.0031 0.0032 29230381 0.0032 down down correct
ADUS.US Addus HomeCare Corporation 20260715 0 108.33 111.85 107.31 110.17 177500 110.17 up down incorrect
ADV.US Advantage Solutions Inc 20260715 0 40.1 40.6 37.37 37.56 203000 37.56 down down correct
ADXN.US Addex Therapeutics Ltd 20260715 0 6 6.185 5.92 6.185 2600 6.185 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260715 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260715 0 0.81 0.9 0.79 0.9 132700 0.9 up up correct
AEHR.US Aehr Test Systems 20260715 0 98.16 110.2 86.28 87.79 12957100 87.79 down down correct
AEI.US Alset EHome International Inc 20260715 0 1.2 1.24 1.195 1.24 9053 1.24 up up correct
AEIS.US Advanced Energy Industries Inc 20260715 0 311.84 311.84 291.43 301.88 420800 301.88 down down correct
AEMD.US Aethlon Medical Inc 20260715 0 0.69 0.72 0.66 0.69 95400 0.69
AEP.US American Electric Power Company Inc 20260715 0 134.46 135 132.37 132.5 3321700 132.5 down down correct
AEYE.US AudioEye Inc 20260715 0 7.08 7.34 6.83 6.92 87400 6.92 down up incorrect
AFBI.US Affinity Bancshares Inc 20260715 0 22.65 22.68 22.65 22.66 2800 22.66 up up correct
AFCG.US AFC Gamma Inc 20260715 0 2.92 2.99 2.85 2.94 125407 2.94 up up correct
AFIB.US Acutus Medical Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260715 0 85.62 86.8 80.44 81.71 4444000 81.71 down down correct
AFYA.US Afya Limited 20260715 0 14.03 14.46 13.68 13.98 150500 13.98 down down correct
AGEN.US Agenus Inc 20260715 0 5.19 5.19 4.66 5.01 4491100 5.01 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260715 0 39.54 40.15 38.98 39.87 625000 39.87 up up correct
AGMH.US AGM Group Holdings Inc 20260715 0 1.09 1.16 1.06 1.12 26800 1.12 up up correct
AGNC.US AGNC Investment Corp 20260715 0 11.24 11.44 11.22 11.32 16125000 11.32 up up correct
AGNCM.US AGNC Investment Corp 20260715 0 25.019 25.12 25.019 25.1 8500 25.1 up up correct
AGNCN.US AGNC Investment Corp 20260715 0 25.58 25.58 25.42 25.5 23600 25.5 down down correct
AGNCO.US AGNC Investment Corp 20260715 0 25.4 25.4 25.31 25.34 41100 25.34 down up incorrect
AGNCP.US AGNC Investment Corp. 20260715 0 25.07 25.07 25.06 25.0663 40477 25.0663 down down correct
AGYS.US Agilysys Inc 20260715 0 105.82 108.37 104.49 106.51 330500 106.51 up up correct
AHCO.US AdaptHealth Corp 20260715 0 10.27 10.74 10.13 10.59 1241800 10.59 up up correct
AIHS.US Senmiao Technology Limited 20260715 0 1.416 1.416 1.34 1.34 10600 1.34 down down correct
AIP.US Arteris Inc. Common Stock 20260715 0 33.91 33.91 31.4101 32.68 530408 32.68 down down correct
AIRG.US Airgain Inc 20260715 0 6.22 6.22 5.98 6.12 85300 6.12 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260715 0 4.17 4.23 3.99 4.15 423100 4.15 down down correct
AIRT.US Air T Inc 20260715 0 29.26 30.36 27.17 27.5 2792 27.5 down down correct
AIRTP.US Air T Inc 20260715 0 19 19 18.94 19 4300 19
AKAM.US Akamai Technologies Inc 20260715 0 126.77 127.95 118 120.01 2933400 120.01 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260715 0 1.39 1.4 1.36 1.38 1713000 1.38 down down correct
AKTS.US Akoustis Technologies Inc 20260715 0 24.85 26.16 24.23 26 435500 26 up up correct
AKTX.US Akari Therapeutics Plc 20260715 0 13.01 13.42 11.5 12.07 27700 12.07 down down correct
ALCO.US Alico Inc 20260715 0 40.5692 41.1 40.5692 40.905 15706 40.905 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260715 0 1.92 1.965 1.9 1.92 913100 1.92
ALEC.US Alector Inc 20260715 0 1.39 1.53 1.37 1.5 719640 1.5 up up correct
ALF.US Alfi Inc 20260715 0 10.89 10.89 10.89 10.89 400 10.89
ALGM.US Allegro MicroSystems Inc 20260715 0 53.1 53.35 47.96 50.03 2018100 50.03 down down correct
ALGN.US Align Technology Inc 20260715 0 178.23 184.6 178.23 181.26 604800 181.26 up up correct
ALGS.US Aligos Therapeutics Inc 20260715 0 6.01 6.053 5.755 5.77 65300 5.77 down down correct
ALGT.US Allegiant Travel Company 20260715 0 104.5 108.57 104.44 107.75 443700 107.75 up up correct
ALHC.US Alignment Healthcare Inc 20260715 0 20.84 21.155 20.29 20.93 3142400 20.93 up up correct
ALKS.US Alkermes plc 20260715 0 51.64 52.2 50.49 51.98 1556300 51.98 up up correct
ALKT.US Alkami Technology Inc 20260715 0 17.29 18.09 17.29 17.72 1117500 17.72 up up correct
ALLO.US Allogene Therapeutics Inc 20260715 0 1.87 1.94 1.805 1.9 6039901 1.9 up down incorrect
ALLT.US Allot Ltd 20260715 0 8.73 8.8999 8.52 8.59 175889 8.59 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260715 0 281.7 284.8 275.84 279.14 1284900 279.14 down down correct
ALOT.US AstroNova Inc 20260715 0 28.56 28.6 28.55 28.59 48700 28.59 up up correct
ALRM.US Alarm.com Holdings Inc 20260715 0 52.54 54.14 52.115 52.25 592900 52.25 down down correct
ALRS.US Alerus Financial Corporation 20260715 0 31.37 31.97 31.275 31.67 232602 31.67 up up correct
ALT.US Altimmune Inc 20260715 0 2.94 3 2.885 2.98 2862400 2.98 up up correct
ALTO.US Alto Ingredients Inc 20260715 0 5.739 5.739 5.09 5.19 2367976 5.19 down down correct
ALXO.US ALX Oncology Holdings Inc 20260715 0 1.99 2.055 1.92 2.03 669826 2.03 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260715 0 1.2 1.24 1.121 1.23 35400 1.23 up up correct
AMAL.US Amalgamated Financial Corp 20260715 0 46.31 47.41 46.02 46.92 131800 46.92 up up correct
AMAT.US Applied Materials Inc 20260715 0 610.38 611.72 557.16 579.43 8168200 579.43 down down correct
AMBA.US Ambarella Inc 20260715 0 74.24 74.9 65.64 68.88 1374000 68.88 down down correct
AMCX.US AMC Networks Inc 20260715 0 9.84 10.63 9.84 10.59 616800 10.59 up up correct
AMD.US Advanced Micro Devices Inc 20260715 0 556.02 558.89 509.57 529.14 27826200 529.14 down down correct
AMGN.US Amgen Inc 20260715 0 354.66 359.9 353.95 358.32 1837800 358.32 up up correct
AMKR.US Amkor Technology Inc 20260715 0 72 72.4 64.33 67.64 4172800 67.64 down down correct
AMPG.US AmpliTech Group Inc 20260715 0 7.43 7.648 6.4 6.61 2916700 6.61 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260715 0 18.87 19.5 18.83 19.4 356089 19.4 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260715 0 9.78 9.975 9.5 9.64 1297800 9.64 down down correct
AMRN.US Amarin Corporation plc 20260715 0 14.35 14.65 14.35 14.46 116000 14.46 up up correct
AMSC.US American Superconductor Corporation 20260715 0 35.55 36.4 34.22 35.3 527500 35.3 down up incorrect
AMSF.US AMERISAFE Inc 20260715 0 33.83 34.12 32.69 32.77 184800 32.77 down up incorrect
AMST.US Amesite Inc 20260715 0 1.05 1.07 1.01 1.04 72900 1.04 down down correct
AMTB.US Amerant Bancorp Inc 20260715 0 25.78 26.07 25.68 25.76 455700 25.76 down down correct
AMTX.US Aemetis Inc 20260715 0 1.67 1.695 1.565 1.63 819200 1.63 down down correct
AMZN.US Amazon.com Inc 20260715 0 249.75 256.48 249.75 254.96 45240600 254.96 up up correct
ANAB.US AnaptysBio Inc 20260715 0 60.65 60.65 54.9 55.82 1546200 55.82 down down correct
ANDE.US The Andersons Inc 20260715 0 74.78 75.59 74.47 75.2 208900 75.2 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260715 0 0.336 0.336 0.001 0.001 500 0.001 down up incorrect
ANGI.US Angi Inc 20260715 0 6.15 6.41 6.13 6.31 317000 6.31 up down incorrect
ANGO.US AngioDynamics Inc 20260715 0 13.09 14.8 12.85 14.47 1375700 14.47 up up correct
ANIK.US Anika Therapeutics Inc 20260715 0 15.46 15.94 15.46 15.93 58842 15.93 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260715 0 80.56 82.46 79.69 80.82 361300 80.82 up up correct
ANIX.US Anixa Biosciences Inc 20260715 0 3.24 3.65 3.18 3.5 501000 3.5 up up correct
ANNX.US Annexon Inc 20260715 0 5.868 6.51 5.475 6.5 8846400 6.5 up up correct
ANY.US Sphere 3D Corp 20260715 0 1.9 1.95 1.78 1.85 149200 1.85 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260715 0 35.31 36.07 32.4 35.35 1361100 35.35 up up correct
AOUT.US American Outdoor Brands Inc 20260715 0 14.08 14.82 14.08 14.49 114191 14.49 up up correct
APA.US APA Corporation 20260715 0 34.18 34.66 33.38 34.27 5511900 34.0305 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260715 0 12.7156 12.7156 10.1216 10.3017 2150 10.3017 down down correct
APEI.US American Public Education Inc 20260715 0 57.64 57.68 49.13 49.23 1076750 49.23 down up incorrect
API.US Agora Inc 20260715 0 4.01 4.1 3.99 4.04 220257 4.04 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20260715 0 3.1925 3.1925 3.1925 3.1925 0 3.1925
APM.US Aptorum Group Limited 20260715 0 0.83 0.83 0.782 0.8179 2274 8.179 down down correct
APOG.US Apogee Enterprises Inc 20260715 0 38.57 39.35 38.15 39.25 204300 39.25 up up correct
APP.US AppLovin Corporation 20260715 0 448.9 462.69 444.16 452.73 4631300 452.73 up up correct
APPF.US AppFolio Inc 20260715 0 176.58 180.095 172.86 175.4 263800 175.4 down down correct
APPN.US Appian Corporation 20260715 0 25.43 26 25.16 25.33 622800 25.33 down down correct
APPS.US Digital Turbine Inc 20260715 0 9.97 10.03 9.33 9.73 1838600 9.73 down down correct
APRE.US Aprea Therapeutics Inc 20260715 0 0.707 0.729 0.69 0.698 35900 0.698 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260715 0 4.39 4.6 4.212 4.57 42700 4.57 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260715 0 1.45 1.46 1.4101 1.44 13981 1.44 down down correct
APYX.US Apyx Medical Corporation 20260715 0 4.2 4.48 4.18 4.42 95400 4.42 up up correct
AQB.US AquaBounty Technologies Inc 20260715 0 0.97 0.99 0.93 0.99 46900 0.99 up up correct
AQMS.US Aqua Metals Inc 20260715 0 2.7 2.92 2.68 2.76 98700 2.76 up up correct
AQST.US Aquestive Therapeutics Inc 20260715 0 4.04 4.04 3.881 3.95 1886900 3.95 down down correct
ARAY.US Accuray Incorporated 20260715 0 0.27 0.29 0.27 0.27 659300 0.27
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260715 0 0.86 0.8645 0.78 0.799 1920382 0.799 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260715 0 0.0311 0.0368 0.0302 0.0365 10209 0.0365 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260715 0 3.16 3.16 3.08 3.11 3800 3.11 down down correct
ARCB.US ArcBest Corporation 20260715 0 154.41 154.41 146.95 147.47 323200 147.47 down down correct
ARCC.US Ares Capital Corporation 20260715 0 18.88 19.13 18.88 18.92 5719800 18.92 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260715 0 6.4 6.56 6.29 6.39 377700 6.39 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260715 0 5.11 5.315 5.02 5.3 2669700 5.3 up up correct
AREC.US American Resources Corporation 20260715 0 1.91 2.03 1.78 1.82 3388900 1.82 down down correct
ARGX.US argenx SE 20260715 0 860.67 866.72 854.17 862.93 177200 862.93 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260715 0 7.8 8.23 7.73 8.03 849200 8.03 up up correct
ARKO.US Arko Corp 20260715 0 7.66 7.9 7.64 7.7 558700 7.7 up up correct
ARKR.US Ark Restaurants Corp 20260715 0 5.75 5.75 5.75 5.75 1000 5.75
ARLP.US Alliance Resource Partners L.P 20260715 0 25 25.07 24.51 24.57 157200 24.57 down down correct
AROW.US Arrow Financial Corporation 20260715 0 40.77 41.48 40.46 41.25 74708 41.25 up up correct
ARQQ.US Arqit Quantum Inc 20260715 0 19.02 19.53 17.72 18.25 449200 18.25 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260715 0 0.0455 0.0476 0.0442 0.0443 22691 0.0443 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260715 0 26.91 27.98 26.5 27.78 1508200 27.78 up up correct
ARRY.US Array Technologies Inc 20260715 0 6.39 6.635 6.16 6.37 4933500 6.37 down down correct
ARTL.US Artelo Biosciences Inc 20260715 0 1.17 1.24 1.13 1.15 406307 1.15 down down correct
ARTNA.US Artesian Resources Corporation 20260715 0 34.25 34.675 33.63 33.675 22002 33.675 down down correct
ARTW.US Art's 20260715 0 2.431 2.46 2.38 2.395 4891 2.395 down down correct
ARVN.US Arvinas Inc 20260715 0 8.28 8.32 8.14 8.28 471800 8.28
ARWR.US Arrowhead Pharmaceuticals Inc 20260715 0 71.91 72.67 69.88 71.82 1863800 71.82 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260715 0 20.73 20.73 20.73 20.73 0 20.73
ASLE.US AerSale Corporation 20260715 0 6.02 6.11 5.97 6.01 275200 6.01 down down correct
ASMB.US Assembly Biosciences Inc 20260715 0 26.67 27.02 26.25 26.73 124800 26.73 up up correct
ASML.US ASML Holding N.V 20260715 0 1825.06 1830 1735.65 1815.27 4189308 1815.27 down down correct
ASO.US Academy Sports and Outdoors Inc 20260715 0 46.42 47.99 46.3 47.22 1416967 47.22 up up correct
ASPC.US Alpha Capital Acquisition Company 20260715 0 10.79 10.85 10.69 10.85 4900 10.85 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260715 0 10.82 10.99 10.82 10.99 819 10.99 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260715 0 6.9 7.005 6.4801 6.78 21328 6.78 down down correct
ASPU.US Aspen Group Inc 20260715 0 0.3117 0.3117 0.3117 0.3117 0 0.3117
ASRV.US AmeriServ Financial Inc 20260715 0 3.81 3.8599 3.81 3.82 3706 3.82 up up correct
ASTC.US Astrotech Corporation 20260715 0 8.96 8.96 7.6731 7.94 94899 7.94 down down correct
ASTE.US Astec Industries Inc 20260715 0 55.94 56.86 55.7 56.37 168000 56.37 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260715 0 3.67 3.815 3.62 3.8 646222 3.8 up up correct
ASTS.US AST SpaceMobile Inc 20260715 0 68.86 70.38 64.59 66.31 15617400 66.31 down down correct
ASUR.US Asure Software Inc 20260715 0 8.19 8.45 8.17 8.34 66000 8.34 up up correct
ASYS.US Amtech Systems Inc 20260715 0 19.15 19.48 17.8 18.26 445500 18.26 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260715 0 5.75 5.76 5.3 5.36 10867600 5.36 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20260715 0 3.71 3.77 3.47 3.6 15000 3.6 down down correct
ATEC.US Alphatec Holdings Inc 20260715 0 8.93 9.2 8.86 9.04 1327500 9.04 up up correct
ATER.US Aterian Inc 20260715 0 1.22 1.3 1.22 1.29 169700 1.29 up up correct
ATEX.US Anterix Inc 20260715 0 106 108.0703 102.0701 105.34 287160 105.34 down down correct
ATHE.US Alterity Therapeutics Limited 20260715 0 5.05 5.16 4.94 4.99 24900 4.99 down down correct
ATLC.US Atlanticus Holdings Corporation 20260715 0 97.98 102.41 95.51 99.47 207100 99.47 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260715 0 25.08 25.085 24.97 24.998 11400 24.998 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260715 0 24.3 24.421 24.3 24.31 1600 24.31 up up correct
ATLO.US Ames National Corporation 20260715 0 29.48 29.66 29.3 29.53 27200 29.53 up up correct
ATMH.US All Things Mobile Analytic Inc 20260715 0 0.0568 0.0568 0.0568 0.0568 0 0.0568
ATNI.US ATN International Inc 20260715 0 23.95 24.5 23.45 23.63 60200 23.63 down down correct
ATOM.US Atomera Incorporated 20260715 0 6.49 6.63 5.95 6.14 678500 6.14 down down correct
ATOS.US Atossa Therapeutics Inc 20260715 0 2.29 2.44 2.2262 2.44 97154 2.44 up up correct
ATRA.US Atara Biotherapeutics Inc 20260715 0 8.04 8.59 8.04 8.55 73400 8.55 up up correct
ATRC.US AtriCure Inc 20260715 0 34.02 35.19 33.72 34.54 505900 34.54 up up correct
ATRO.US Astronics Corporation 20260715 0 72.45 73.35 69.74 71.46 462300 71.46 down down correct
ATXI.US Avenue Therapeutics Inc 20260715 0 0.26 0.26 0.26 0.26 54 0.26
AUB.US Atlantic Union Bankshares Corporation 20260715 0 41.9 42.67 41.78 42.35 1118500 42.35 up up correct
AUBN.US Auburn National Bancorporation Inc 20260715 0 27.5 27.5 27.11 27.11 400 27.11 down down correct
AUDC.US AudioCodes Ltd 20260715 0 10.03 10.13 9.73 9.79 71200 9.79 down down correct
AUID.US Ipsidy Inc. Common Stock 20260715 0 1.14 1.2 1.02 1.05 167155 1.05 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260715 0 15.86 16.12 15.58 16.1 951700 16.1 up up correct
AUR.US Aurora Innovation Inc 20260715 0 6.22 6.33 5.85 6.02 18374700 6.02 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260715 0 7 7.055 6.865 7.01 308837 7.01 up down incorrect
AUROW.US Aurora Innovation Inc 20260715 0 0.23 0.2311 0.1301 0.189 20785 0.189 down up incorrect
AUTL.US Autolus Therapeutics plc 20260715 0 1.45 1.53 1.41 1.51 1442552 1.51 up down incorrect
AUUD.US Auddia Inc 20260715 0 1.28 1.38 1.26 1.37 172400 1.37 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260715 0 9.26 9.69 8.96 9.6 1911800 9.6 up up correct
AVAV.US AeroVironment Inc 20260715 0 143 148.96 139.1 141.22 1308000 141.22 down down correct
AVGO.US Broadcom Inc 20260715 0 396.09 399 386.74 394.28 16324100 394.28 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20260715 0 4.7 4.87 4.65 4.86 194600 4.86 up up correct
AVNW.US Aviat Networks Inc 20260715 0 21.12 21.99 20.33 20.95 110700 20.95 down down correct
AVO.US Mission Produce Inc 20260715 0 13.24 13.405 12.95 13.25 1118742 13.25 up up correct
AVPT.US Avepoint Inc 20260715 0 13.17 13.48 13.02 13.09 2516200 13.09 down down correct
AVT.US Avnet Inc 20260715 0 86.55 87.27 84.75 86.21 1357300 86.21 down down correct
AVTX.US Avalo Therapeutics Inc 20260715 0 18.22 18.7 18.05 18.55 618000 18.55 up up correct
AVXL.US Anavex Life Sciences Corp 20260715 0 2.44 2.5 2.404 2.5 732000 2.5 up up correct
AWRE.US Aware Inc 20260715 0 1.24 1.3 1.2 1.2 43900 1.2 down down correct
AXGN.US AxoGen Inc 20260715 0 38.89 39.18 38.27 38.72 1074400 38.72 down down correct
AXON.US Axon Enterprise Inc 20260715 0 554.15 560 534.54 541.12 567400 541.12 down down correct
AXSM.US Axsome Therapeutics Inc 20260715 0 232.58 237.98 229.639 237.53 838900 237.53 up up correct
AXTI.US AXT Inc 20260715 0 55.77 58.5 50.8 53.42 6852500 53.42 down down correct
AYTU.US Aytu Biopharma Inc 20260715 0 2.22 2.24 2.21 2.22 5400 2.22
AZN.US AstraZeneca PLC 20260715 0 166.22 169.58 166.21 168.37 2938200 168.37 up down incorrect
BAC.US PQ 20260715 0 16.91 16.96 16.84 16.92 147212 16.92 up up correct
BAND.US Bandwidth Inc 20260715 0 75.97 77.57 70.59 70.97 754546 70.97 down down correct
BANF.US BancFirst Corporation 20260715 0 115.72 117.76 115.17 117.33 147700 117.33 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260715 0 26.34 26.34 26.34 26.34 0 26.34
BANR.US Banner Corporation 20260715 0 69.43 70.29 69.25 69.87 355100 69.87 up up correct
BANX.US StoneCastle Financial Corp 20260715 0 19.94 20.08 19.87 20.03 17200 19.8783 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260715 0 2.3 2.474 2.3 2.44 32800 2.44 up up correct
BATRA.US The Liberty Braves Group 20260715 0 57.43 57.5 56.325 56.53 85400 56.53 down down correct
BATRK.US The Liberty Braves Group 20260715 0 50.94 52.41 50.94 51.28 412200 51.28 up up correct
BBBY.US Bed Bath & Beyond Inc 20260715 0 5.1 5.36 5.1 5.35 1603900 5.35 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260715 0 10.5 10.61 10.46 10.52 153500 10.52 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20260715 0 23.1 23.1 20.88 21.48 13100 21.48 down down correct
BBIG.US Vinco Ventures Inc 20260715 0 0.0051 0.0065 0.0051 0.0065 4646 0.0065 up up correct
BBIO.US BridgeBio Pharma Inc 20260715 0 83.48 83.575 82.09 82.66 1955100 82.66 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260715 0 1.26 1.26 1.2 1.24 32100 1.24 down down correct
BBSI.US Barrett Business Services Inc 20260715 0 38.46 40 38.07 39.16 202759 39.16 up up correct
BCAB.US BioAtla Inc 20260715 0 3.96 4.27 3.795 4.26 39146 4.26 up up correct
BCBP.US BCB Bancorp Inc 20260715 0 10.36 10.55 10.34 10.34 153200 10.34 down down correct
BCDA.US BioCardia Inc 20260715 0 0.83 0.89 0.83 0.88 187000 0.88 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260715 0 0.98 0.98 0.91 0.97 22400 0.97 down down correct
BCML.US BayCom Corp 20260715 0 33.73 34.09 33.73 33.99 31100 33.99 up up correct
BCOR.US Blucora Inc 20260715 0 21.27 23.071 21.27 23.071 500 23.071 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260715 0 17.94 17.94 17.67 17.7 5610 17.7 down down correct
BCPC.US Balchem Corporation 20260715 0 161.65 163.28 159.57 162.7 170700 162.7 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260715 0 9.78 9.91 9.17 9.41 6813800 9.41 down down correct
BCTX.US BriaCell Therapeutics Corp 20260715 0 3.71 4 3.71 3.94 131300 3.94 up up correct
BCYC.US Bicycle Therapeutics plc 20260715 0 4.2 4.24 4.135 4.22 223500 4.22 up down incorrect
BDSX.US Biodesix Inc 20260715 0 21.13 21.49 20.6 21 46300 21 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260715 0 1.85 1.875 1.78 1.81 839500 1.81 down down correct
BEAM.US Beam Therapeutics Inc 20260715 0 30.54 31.3 30.15 30.84 1394900 30.84 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260715 0 0.565 0.7 0.55 0.66 2317700 0.66 up up correct
BEATW.US Heartbeam Inc. Warrant 20260715 0 0.0327 0.0327 0.0279 0.0327 5479 0.0327
BEEM.US Beam Global 20260715 0 1.1 1.11 1.05 1.07 510100 1.07 down down correct
BELFA.US Bel Fuse Inc 20260715 0 235.77 238.1 223.08 230.05 283900 230.05 down down correct
BELFB.US Bel Fuse Inc 20260715 0 276.78 282 263.66 275 241400 275 down down correct
BFC.US Bank First Corporation 20260715 0 146.7 148.4 145.55 147.47 97300 147.47 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260715 0 1.06 1.095 1.05 1.09 156500 1.09 up up correct
BFST.US Business First Bancshares Inc 20260715 0 30.23 30.66 30.14 30.46 162600 30.46 up down incorrect
BHF.US Brighthouse Financial Inc 20260715 0 65.74 65.8 64.635 65.08 654500 65.08 down down correct
BHFAL.US Brighthouse Financial Inc 20260715 0 16.06 16.12 16.05 16.05 10100 16.05 down down correct
BHFAM.US Brighthouse Financial Inc 20260715 0 10.46 10.54 10.42 10.5 21000 10.5 up up correct
BHFAN.US Brighthouse Financial Inc 20260715 0 12.003 12.09 11.95 12.01 88800 12.01 up up correct
BHFAO.US Brighthouse Financial Inc 20260715 0 14.99 15.05 14.9 15.02 24700 15.02 up up correct
BHFAP.US Brighthouse Financial Inc 20260715 0 14.6 14.689 14.58 14.65 20200 14.65 up up correct
BIDU.US Baidu Inc 20260715 0 111.51 114.11 110.8 111.48 2824800 111.48 down up incorrect
BIIB.US Biogen Inc 20260715 0 191.21 198.58 186.03 197.24 2067300 197.24 up up correct
BILI.US Bilibili Inc 20260715 0 18.05 18.52 18.01 18.28 2367100 18.28 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260715 0 0.359 0.37 0.342 0.35 131500 0.35 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260715 0 2.97 3.13 2.945 2.96 309723 2.96 down down correct
BIVI.US BioVie Inc 20260715 0 1.6 1.83 1.58 1.77 285841 1.77 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260715 0 1.27 1.39 1.26 1.35 4297200 1.35 up up correct
BJRI.US BJ's Restaurants Inc 20260715 0 61.6 63.91 60.44 60.6 326300 60.6 down down correct
BKNG.US Booking Holdings Inc 20260715 0 175.3 183.14 175.2 182.8 6800500 182.8 up up correct
BKR.US Baker Hughes Company 20260715 0 57.75 58.07 55.95 57.25 8257800 57.25 down down correct
BKSC.US Bank of South Carolina Corporation 20260715 0 18.1775 18.2916 18.0828 18.0828 1082 18.0828 down down correct
BKYI.US BIO 20260715 0 4.86 5 4.83 4.85 2900 4.85 down down correct
BL.US BlackLine Inc 20260715 0 29.5 30.95 29.25 29.45 794900 29.45 down down correct
BLBD.US Blue Bird Corporation 20260715 0 77.03 77.59 74.768 76.82 341200 76.82 down down correct
BLDP.US Ballard Power Systems Inc 20260715 0 2.99 3.04 2.9 2.99 5244000 2.99
BLFS.US BioLife Solutions Inc 20260715 0 28.8 29.65 28.72 29.15 675900 29.15 up up correct
BLIN.US Bridgeline Digital Inc 20260715 0 1.22 1.2299 1.2 1.22 65489 1.22
BLKB.US Blackbaud Inc 20260715 0 30.33 32.04 30.33 31.55 532700 31.55 up up correct
BLMN.US Bloomin' Brands Inc 20260715 0 8.27 8.84 8.21 8.42 1891800 8.42 up up correct
BLNK.US Blink Charging Co 20260715 0 0.567 0.5887 0.567 0.5742 748244 0.5742 up up correct
BLRX.US BioLineRx Ltd 20260715 0 3.04 3.04 2.91 2.91 8500 2.91 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260715 0 16.57 16.98 14.89 14.98 2115245 14.98 down down correct
BMBL.US Bumble Inc 20260715 0 2.96 3.13 2.94 3.1 2390547 3.1 up up correct
BMEA.US Biomea Fusion Inc 20260715 0 1.28 1.295 1.24 1.29 577350 1.29 up up correct
BMRA.US Biomerica Inc 20260715 0 1.68 1.69 1.66 1.67 11500 1.67 down down correct
BMRC.US Bank of Marin Bancorp 20260715 0 28.26 28.68 28.24 28.4 261400 28.4 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260715 0 58.82 59.27 58.19 58.95 908100 58.95 up down incorrect
BNGO.US Bionano Genomics Inc 20260715 0 1.16 1.19 1.16 1.19 51700 1.19 up up correct
BNR.US Burning Rock Biotech Limited 20260715 0 9.6 10.24 8.68 9.3 15100 9.3 down down correct
BNTC.US Benitec Biopharma Inc 20260715 0 13 13.19 12.45 13.02 56900 13.02 up up correct
BNTX.US BioNTech SE 20260715 0 90.09 92.23 89.69 91.99 761900 91.99 up down incorrect
BOKF.US BOK Financial Corporation 20260715 0 138.81 140.22 138.52 139.33 221900 139.33 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260715 0 3.9743 4.21 3.95 4.21 21894 4.21 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260715 0 1.16 1.196 1.15 1.177 5900 1.177 up up correct
BOOM.US DMC Global Inc 20260715 0 6.56 6.64 6.28 6.32 154300 6.32 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260715 0 4.24 4.3 4.22 4.22 8000 4.22 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260715 0 25.96 26.38 25.96 26.22 31000 26.22 up up correct
BOXL.US Boxlight Corporation 20260715 0 3.94 4.0318 3.83 3.93 8734 3.93 down down correct
BPOP.US Popular Inc 20260715 0 170.27 171.79 167.84 171.01 494800 171.01 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260715 0 25.21 25.29 25.08 25.12 12700 25.12 down down correct
BPRN.US The Bank of Princeton 20260715 0 38.26 38.87 38.101 38.76 8300 38.76 up up correct
BPTH.US Bio 20260715 0 0.04 0.04 0.04 0.04 400 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260715 0 15.65 16.13 15.65 16.13 12200 16.13 up up correct
BPYPN.US Brookfield Property Partners L.P 20260715 0 13.96 13.96 13.85 13.93 4900 13.93 down down correct
BPYPO.US Brookfield Property Partners L.P 20260715 0 15.17 15.35 15.1 15.35 11600 15.35 up up correct
BPYPP.US Brookfield Property Partners L.P 20260715 0 16 16 15.88 15.99 5300 15.99 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260715 0 1.79 1.9099 1.75 1.77 48612 1.77 down down correct
BRID.US Bridgford Foods Corporation 20260715 0 6.65 6.65 6.54 6.54 1400 6.54 down down correct
BRKL.US Brookline Bancorp Inc 20260715 0 23.1306 23.1306 23.1306 23.1306 13 23.1306
BRKR.US Bruker Corporation 20260715 0 60.25 61.21 57.62 58.66 1920700 58.66 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260715 0 1.21 1.235 1.17 1.17 33200 1.17 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260715 0 0.33 0.3475 0.33 0.34 54873 0.34 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260715 0 26.58 27 25.83 26.21 1704500 26.21 down up incorrect
BSBK.US Bogota Financial Corp 20260715 0 9.03 9.0301 9.03 9.03 3502 9.03
BSET.US Bassett Furniture Industries Incorporated 20260715 0 21.46 22.26 21.1584 21.69 89820 21.69 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260715 0 0.001 0.001 0.001 0.001 44400 0.001
BSRR.US Sierra Bancorp 20260715 0 41.27 42.06 40.96 41.57 80600 41.57 up up correct
BSVN.US Bank7 Corp 20260715 0 51.24 52.78 51.24 51.8 33600 51.8 up up correct
BSY.US Bentley Systems Incorporated 20260715 0 31.5 32.71 31.2 31.54 2850800 31.54 up up correct
BTAI.US BioXcel Therapeutics Inc 20260715 0 1.04 1.05 0.892 0.922 1565500 0.922 down down correct
BTBD.US BT Brands Inc. Common Stock 20260715 0 1.22 1.22 1.17 1.19 8031 1.19 down down correct
BTBDW.US BT Brands Inc. Warrant 20260715 0 0.0391 0.0391 0.0391 0.0391 7447 0.0391
BTBT.US Bit Digital Inc 20260715 0 1.66 1.69 1.52 1.58 31429200 1.58 down down correct
BTCS.US BTCS Inc. Common Stock 20260715 0 1.02 1.055 0.99 1.025 1215000 1.025 up up correct
BTCY.US Biotricity Inc. Common Stock 20260715 0 0.0882 0.12 0.0882 0.12 32378 0.12 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260715 0 8.48 8.48 8.27 8.38 705500 8.38 down down correct
BUSE.US First Busey Corporation 20260715 0 29.34 29.575 28.795 29.37 1197449 29.1117 up up correct
BVS.US Bioventus Inc 20260715 0 11.57 12.02 11.49 11.97 401000 11.97 up up correct
BWAY.US BrainsWay Ltd 20260715 0 14.71 15.15 14.64 14.89 163900 14.89 up up correct
BWB.US Bridgewater Bancshares Inc 20260715 0 21.5 21.9 21.5 21.81 133200 21.81 up down incorrect
BWEN.US Broadwind Inc 20260715 0 5.03 5.1804 4.69 4.92 341871 4.92 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260715 0 58.38 59.63 58.38 59.16 109766 59.16 up up correct
BWMN.US Bowman Consulting Group Ltd 20260715 0 27.19 27.33 25.75 26.4 195980 26.4 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260715 0 18.18 18.35 18.03 18.09 50100 18.09 down up incorrect
BYFC.US Broadway Financial Corporation 20260715 0 10 10 10 10 1100 10
BYND.US Beyond Meat Inc 20260715 0 0.626 0.649 0.624 0.633 22948000 0.633 up up correct
BYRN.US Byrna Technologies Inc 20260715 0 3.54 3.73 3.53 3.57 651800 3.57 up up correct
BYSI.US BeyondSpring Inc 20260715 0 1.43 1.43 1.255 1.27 24900 1.27 down down correct
BZ.US Kanzhun Ltd ADR 20260715 0 14.42 15.29 14.3 14.9 3698800 14.9 up up correct
BZUN.US Baozun Inc 20260715 0 2.73 2.8 2.61 2.62 198400 2.62 down down correct
CAAS.US China Automotive Systems Inc 20260715 0 4.39 4.47 4.36 4.43 7000 4.43 up up correct
CABA.US Cabaletta Bio Inc 20260715 0 2.68 2.78 2.64 2.77 3675500 2.77 up up correct
CAC.US Camden National Corporation 20260715 0 53.44 54.44 53.07 54.16 61900 54.16 up up correct
CACC.US Credit Acceptance Corporation 20260715 0 624.13 624.13 604.15 616.28 118100 616.28 down down correct
CADCX.US CADCX 20260715 0 23.62 23.62 23.62 23.62 0 23.62
CADEX.US CADEX 20260715 0 23.71 23.71 23.71 23.71 0 23.71
CADFX.US CION Ares Diversified Credit Fund W 20260715 0 23.96 23.96 23.96 23.96 0 23.96
CADL.US Candel Therapeutics Inc. Common Stock 20260715 0 9.91 9.98 9.585 9.64 1158298 9.64 down down correct
CADSX.US CADSX 20260715 0 23.82 23.82 23.82 23.82 0 23.82
CADUX.US CADUX 20260715 0 23.92 23.92 23.92 23.92 0 23.92
CADWX.US CADWX 20260715 0 23.77 23.77 23.77 23.77 0 23.77
CAKE.US The Cheesecake Factory Incorporated 20260715 0 80.02 82.44 79.59 80.27 1282700 80.27 up up correct
CALA.US Calithera Biosciences Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 432 0.0001
CALM.US Cal 20260715 0 83.14 85.8 82.74 85.36 902800 85.36 up up correct
CAMP.US CalAmp Corp 20260715 0 4.43 4.519 4.17 4.21 121900 4.21 down down correct
CAMT.US Camtek Ltd 20260715 0 154.29 156 142.63 147.31 433300 147.31 down down correct
CAN.US Canaan Inc 20260715 0 0.3 0.31 0.29 0.292 4699700 0.292 down down correct
CAPR.US Capricor Therapeutics Inc 20260715 0 20.63 20.84 19.6 20.35 1371000 20.35 down down correct
CAR.US Avis Budget Group Inc 20260715 0 161.75 171 157.94 160.91 421500 160.91 down down correct
CARE.US Carter Bankshares Inc 20260715 0 31.94 32.64 31.85 32.26 243500 32.26 up up correct
CARG.US CarGurus Inc 20260715 0 33.99 35.805 33.99 35.66 978500 35.66 up up correct
CARV.US Carver Bancorp Inc 20260715 0 1.4 1.4 1.4 1.4 317 1.4
CASH.US Meta Financial Group Inc 20260715 0 91.22 92.58 90.25 90.87 174200 90.87 down down correct
CASS.US Cass Information Systems Inc 20260715 0 51.98 53.02 51.98 52.12 77900 52.12 up up correct
CASY.US Casey's General Stores Inc 20260715 0 846 847.17 805.63 808.49 344800 808.49 down down correct
CATY.US Cathay General Bancorp 20260715 0 61.63 62.41 61.5 62.17 504300 62.17 up up correct
CBAN.US Colony Bankcorp Inc 20260715 0 20.5 20.62 20.39 20.51 289800 20.51 up up correct
CBAT.US CBAK Energy Technology Inc 20260715 0 0.52 0.55 0.5 0.54 102700 0.54 up up correct
CBFV.US CB Financial Services Inc 20260715 0 36.3255 36.99 36.3255 36.98 3253 36.98 up up correct
CBIO.US Catalyst Biosciences Inc 20260715 0 14.95 16.18 14.73 15.67 2189500 15.67 up up correct
CBNK.US Capital Bancorp Inc 20260715 0 35.15 35.88 34.41 35.5 49900 35.5 up up correct
CBOE.US Cboe Global Markets Inc 20260715 0 276.47 278.5 273.11 277.11 936300 277.11 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260715 0 52.78 54 51.5 51.6 808600 51.3473 down down correct
CBSH.US Commerce Bancshares Inc 20260715 0 57.93 58.57 57.77 58.16 1268500 58.16 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260715 0 11.07 11.29 11.07 11.15 189543 11.15 up up correct
CCB.US Coastal Financial Corporation 20260715 0 79.43 80.62 78.355 78.89 81254 78.89 down down correct
CCBG.US Capital City Bank Group Inc 20260715 0 49.34 49.97 49.17 49.75 59025 49.75 up up correct
CCCC.US C4 Therapeutics Inc 20260715 0 3.83 3.835 3.7 3.8 4016200 3.8 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260715 0 25.61 25.81 25.272 25.435 69500 25.435 down down correct
CCEL.US Cryo 20260715 0 3.43 3.75 3.43 3.58 15200 3.58 up up correct
CCEP.US Coca 20260715 0 105.08 105.92 104.04 104.49 1031600 104.49 down down correct
CCLFX.US CCLFX 20260715 0 10.27 10.27 10.27 10.27 0 10.27
CCNE.US CNB Financial Corporation 20260715 0 33.52 34.13 33.52 33.98 113800 33.98 up up correct
CCNEP.US CNB Financial Corporation 20260715 0 24.84 24.84 24.84 24.84 0 24.84
CCOI.US Cogent Communications Holdings Inc 20260715 0 12.34 13.13 12.25 12.52 796300 12.52 up down incorrect
CCRN.US Cross Country Healthcare Inc 20260715 0 13.22 13.24 13.22 13.24 213259 13.24 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260715 0 38.12 39.88 36.77 37.41 121900 37.41 down down correct
CCXI.US ChemoCentryx Inc 20260715 0 16.34 16.45 15 15.74 2777000 15.74 down down correct
CD.US Chindata Group Holdings Limited 20260715 0 3.13 3.37 3.08 3.2 134900 3.2 up up correct
CDLX.US Cardlytics Inc 20260715 0 4.26 4.52 4.21 4.3 27400 4.3 up up correct
CDNA.US CareDx Inc 20260715 0 28.97 29.852 28.86 29.75 619200 29.75 up up correct
CDNS.US Cadence Design Systems Inc 20260715 0 383.36 385.3 369.05 371.5 1622400 371.5 down down correct
CDW.US CDW Corporation 20260715 0 139.59 140.27 129.6 130.86 1978600 130.86 down down correct
CDXS.US Codexis Inc 20260715 0 2.15 2.23 2.12 2.21 495000 2.21 up up correct
CDZI.US Cadiz Inc 20260715 0 4.01 4.05 3.51 3.635 2725760 3.635 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260715 0 22.45 22.49 22 22 4300 22 down down correct
CEDAX.US CEDAX 20260715 0 21.69 21.69 21.69 21.69 0 21.69
CEDIX.US Destra International & Event 20260715 0 21.72 21.72 21.72 21.72 0 21.72
CEDTX.US CEDTX 20260715 0 21.54 21.54 21.54 21.54 0 21.54
CELC.US Celcuity Inc 20260715 0 94.81 98 85 91.51 8750400 91.51 down down correct
CELH.US Celsius Holdings Inc 20260715 0 30.16 30.97 30.1 30.21 5570000 30.21 up up correct
CELU.US Celularity Inc 20260715 0 0.775 0.815 0.75 0.78 23476 0.78 up up correct
CELUW.US Celularity Inc 20260715 0 0.0011 0.0011 0.0002 0.0003 662558 0.0003 down down correct
CENT.US Central Garden & Pet Company 20260715 0 42.27 43.31 42.18 43.07 145414 43.07 up up correct
CENTA.US Central Garden & Pet Company 20260715 0 37.07 37.95 36.71 37.76 290800 37.76 up up correct
CENX.US Century Aluminum Company 20260715 0 45.78 45.93 42.98 43.94 1749300 43.94 down down correct
CERS.US Cerus Corporation 20260715 0 3.07 3.21 3.07 3.18 1083600 3.18 up up correct
CERT.US Certara Inc 20260715 0 6.8 7.085 6.74 7.06 2593400 7.06 up up correct
CETX.US Cemtrex Inc 20260715 0 2.74 2.9199 2.7 2.78 175716 2.78 up up correct
CEVA.US CEVA Inc 20260715 0 44.2 44.2 40.4 41.96 585200 41.96 down down correct
CFBK.US CF Bankshares Inc 20260715 0 32.41 33.83 32.41 32.86 49400 32.86 up up correct
CFFI.US C&F Financial Corporation 20260715 0 78.755 78.7692 77.6 78 8744 78 down down correct
CFFN.US Capitol Federal Financial Inc 20260715 0 8.52 8.68 8.51 8.65 809400 8.65 up up correct
CG.US The Carlyle Group Inc 20260715 0 46.07 48.03 45.76 46.11 3507700 46.11 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260715 0 16.27 16.42 16.26 16.35 8600 16.35 up up correct
CGBD.US TCG BDC Inc 20260715 0 10.5 10.665 10.5 10.6 638600 10.6 up up correct
CGC.US Canopy Growth Corporation 20260715 0 0.959 0.98 0.952 0.953 1738100 0.953 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260715 0 22.26 22.26 22.26 22.26 0 22.26
CGEM.US Cullinan Oncology Inc 20260715 0 17.77 18.045 17.3 17.83 505100 17.83 up up correct
CGEN.US Compugen Ltd 20260715 0 2.39 2.4328 2.325 2.36 207141 2.36 down down correct
CGNT.US Cognyte Software Ltd 20260715 0 9.19 9.35 8.865 8.94 720513 8.94 down down correct
CGNX.US Cognex Corporation 20260715 0 64.99 65.24 61.33 63.24 2645400 63.24 down down correct
CGO.US Calamos Global Total Return Fund 20260715 0 13.35 13.47 13.15 13.3 16200 13.3 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260715 0 1 1.02 0.929 0.949 1364400 0.949 down down correct
CHCI.US Comstock Holding Companies Inc 20260715 0 16.12 16.49 15.45 16 27200 16 down down correct
CHCO.US City Holding Company 20260715 0 133.41 135.16 132.17 134.38 111200 134.38 up up correct
CHDN.US Churchill Downs Incorporated 20260715 0 83.75 86.47 83.55 84.66 742800 84.66 up up correct
CHEF.US The Chefs' Warehouse Inc 20260715 0 97.98 99.68 94.75 97.71 797900 97.71 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260715 0 13.22 13.31 13.06 13.13 161300 13.13 down down correct
CHKP.US Check Point Software Technologies Ltd 20260715 0 132.22 136.21 131.54 132.39 1491300 132.39 up up correct
CHMG.US Chemung Financial Corporation 20260715 0 74.86 76.54 74.32 76.01 92500 76.01 up up correct
CHNR.US China Natural Resources Inc 20260715 0 3.82 3.82 3.72 3.82 1200 3.82
CHRS.US Coherus BioSciences Inc 20260715 0 1.48 1.48 1.42 1.44 628800 1.44 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260715 0 199.66 200.21 196.89 197.5 1161000 197.5 down down correct
CHSCL.US CHS Inc 20260715 0 25.35 25.47 25.311 25.395 33700 25.395 up up correct
CHSCM.US CHS Inc 20260715 0 24.21 24.39 24.21 24.37 47200 24.37 up up correct
CHSCN.US CHS Inc 20260715 0 24.86 25 24.85 24.94 26800 24.94 up up correct
CHSCO.US CHS Inc 20260715 0 25.76 25.87 25.76 25.79 12900 25.79 up up correct
CHSCP.US CHS Inc 20260715 0 26.56 26.67 26.56 26.67 9200 26.67 up up correct
CHTR.US Charter Communications Inc 20260715 0 129 133.87 129 131.24 1524200 131.24 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260715 0 8.76 8.77 8.75 8.75 105600 8.75 down down correct
CHY.US Calamos Convertible and High Income Fund 20260715 0 13.71 13.71 13.44 13.52 168800 13.52 down down correct
CIFR.US Cipher Mining Inc 20260715 0 19.9 20.74 18.6913 19.87 21655276 19.87 down down correct
CIGI.US Colliers International Group Inc 20260715 0 95.11 103.59 95.11 100.68 235300 100.68 up up correct
CINF.US Cincinnati Financial Corporation 20260715 0 178.77 178.77 172.07 172.43 1024500 172.43 down down correct
CIVB.US Civista Bancshares Inc 20260715 0 27.89 28.41 27.86 28.22 94400 28.22 up up correct
CIZN.US Citizens Holding Company 20260715 0 9.95 9.95 9.92 9.93 900 9.93 down up incorrect
CLAR.US Clarus Corporation 20260715 0 3.27 3.39 3.27 3.34 51900 3.34 up down incorrect
CLBK.US Columbia Financial Inc 20260715 0 21.39 22.04 21.185 22 423975 10 up up correct
CLBT.US Cellebrite DI 20260715 0 16.45 16.64 15.7 15.83 1728300 15.83 down down correct
CLDX.US Celldex Therapeutics Inc 20260715 0 38.13 38.69 37.51 38.31 534000 38.31 up up correct
CLFD.US Clearfield Inc 20260715 0 33.34 33.97 31.18 32.12 143600 32.12 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260715 0 0.35 0.35 0.33 0.349 26600 0.349 down down correct
CLIR.US ClearSign Technologies Corporation 20260715 0 3.6 3.72 3.6 3.72 3600 3.72 up up correct
CLLS.US Cellectis S.A 20260715 0 2.87 2.87 2.79 2.81 9200 2.81 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260715 0 39.44 40.21 38.75 40.01 1081000 40.01 up up correct
CLNE.US Clean Energy Fuels Corp 20260715 0 2.34 2.37 2.27 2.35 1647500 2.35 up up correct
CLNN.US Clene Inc 20260715 0 6.16 6.43 6.02 6.02 54000 6.02 down down correct
CLOV.US Clover Health Investments Corp 20260715 0 4.77 4.79 4.595 4.68 4674283 4.68 down down correct
CLPS.US CLPS Incorporation 20260715 0 0.831 0.854 0.83 0.83 12700 0.83 down down correct
CLPT.US ClearPoint Neuro Inc 20260715 0 16.15 16.23 15.57 15.67 432000 15.67 down down correct
CLRB.US Cellectar Biosciences Inc 20260715 0 2.58 2.815 2.51 2.61 788465 2.61 up up correct
CLRO.US ClearOne Inc 20260715 0 6.58 9.8 6.58 7.69 2615000 7.69 up up correct
CLSK.US CleanSpark Inc 20260715 0 13.82 14.86 13.12 14.13 43415700 14.13 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260715 0 16.56 17 16.51 16.74 2100 16.74 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260715 0 1.6 1.605 1.53 1.56 43514 1.56 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260715 0 13.29 14.17 13.25 14.08 509900 14.08 up up correct
CMCSA.US Comcast Corporation 20260715 0 23.24 23.81 23.18 23.49 22869900 23.49 up up correct
CMCT.US CIM Commercial Trust Corporation 20260715 0 2.83 2.96 2.29 2.64 44400 2.64 down down correct
CME.US CME Group Inc 20260715 0 243.2 247.24 243.03 245.18 2467300 245.18 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260715 0 1.6 1.64 1.5 1.52 72800 1.52 down down correct
CMPR.US Cimpress plc 20260715 0 98.65 104.52 98.65 103 143200 103 up up correct
CMPS.US COMPASS Pathways plc 20260715 0 13.3 13.4189 12.67 13.31 3358653 13.31 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260715 0 2.18 2.19 2.11 2.14 1685244 2.14 down down correct
CMTL.US Comtech Telecommunications Corp 20260715 0 1.86 1.88 1.74 1.75 586700 1.75 down up incorrect
CNDT.US Conduent Incorporated 20260715 0 1.54 1.615 1.5 1.52 782600 1.52 down down correct
CNET.US ZW Data Action Technologies Inc 20260715 0 0.87 0.88 0.87 0.88 1500 0.88 up up correct
CNEY.US CN Energy Group. Inc 20260715 0 0.637 1.07 0.611 1 36290900 1 up up correct
CNOB.US ConnectOne Bancorp Inc 20260715 0 32.53 33.1 32.5 33.02 485000 33.02 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260715 0 25.114 25.114 25.085 25.085 1800 25.085 down down correct
CNRLX.US CNRLX 20260715 0 16.83 16.83 16.83 16.83 0 16.83
CNROX.US CNROX 20260715 0 4.34 4.34 4.34 4.34 0 4.34
CNSP.US CNS Pharmaceuticals Inc 20260715 0 4.91 4.91 4.61 4.68 4200 4.68 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260715 0 2.36 2.45 2.305 2.43 520806 2.43 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260715 0 0.625 0.634 0.601 0.63 1214200 0.63 up down incorrect
CNTY.US Century Casinos Inc 20260715 0 1.27 1.29 1.24 1.24 66330 1.24 down down correct
CNXC.US Concentrix Corporation 20260715 0 24.08 25.53 24.03 24.85 1627900 24.4423 up up correct
CNXN.US PC Connection Inc 20260715 0 77.49 78.32 75.2 76.06 208600 76.06 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260715 0 74.12 76.82 73.585 74.75 1143900 74.75 up up correct
COCP.US Cocrystal Pharma Inc 20260715 0 0.95 0.98 0.95 0.96 32400 0.96 up up correct
CODA.US Coda Octopus Group Inc 20260715 0 10.15 10.5 10.03 10.19 97900 10.19 up up correct
CODX.US Co 20260715 0 2.5 2.65 2.46 2.49 159136 2.49 down down correct
COF.US PN 20260715 0 15.5 15.685 15.45 15.65 45302 15.65 up up correct
COFS.US ChoiceOne Financial Services Inc 20260715 0 32.94 33.76 32.83 33.56 80489 33.56 up up correct
COGT.US Cogent Biosciences Inc 20260715 0 38.22 39.61 37.79 39.3 2172488 39.3 up up correct
COHR.US Coherent Inc 20260715 0 315.12 316.13 281.06 299.38 5188100 299.38 down down correct
COHU.US Cohu Inc 20260715 0 57.92 58.68 52.07 55.02 743900 55.02 down down correct
COIN.US Coinbase Global Inc 20260715 0 165.17 168.5 160.33 167.21 7570700 167.21 up up correct
COKE.US Coca 20260715 0 176.49 182.07 176.13 177.01 474200 176.762 up up correct
COLB.US Columbia Banking System Inc 20260715 0 32.32 32.77 32.26 32.57 3430200 32.57 up up correct
COLL.US Collegium Pharmaceutical Inc 20260715 0 34.89 36.76 34.51 36.72 623962 36.72 up up correct
COLM.US Columbia Sportswear Company 20260715 0 62.45 64.88 62.45 63.27 468100 63.27 up up correct
COMS.US COMSovereign Holding Corp 20260715 0 0.0014 0.0014 0.0014 0.0014 300 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260715 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260715 0 6.44 6.7 6.15 6.62 97000 6.62 up up correct
CORT.US Corcept Therapeutics Incorporated 20260715 0 90.3 90.45 86.14 89.57 1019900 89.57 down down correct
COST.US Costco Wholesale Corporation 20260715 0 917.75 927.5761 910.5 916.54 2423207 915.0851 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260715 0 15.84 16.37 15.84 16 3600 16 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260715 0 7 7.9 7 7.8 106081 6.1556 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260715 0 0.489 0.499 0.43 0.49 1128500 0.49 up up correct
CPRDX.US CPRDX 20260715 0 11.29 11.29 11.29 11.29 0 11.29
CPREX.US CPREX 20260715 0 11.29 11.29 11.29 11.29 0 11.29
CPRSX.US CPRSX 20260715 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260715 0 27.64 28.1 27.23 27.28 12456500 27.28 down down correct
CPRTX.US CPRTX 20260715 0 11.28 11.28 11.28 11.28 0 11.28
CPRX.US Catalyst Pharmaceuticals Inc 20260715 0 31.49 31.49 31.49 31.49 0 31.49
CPSH.US CPS Technologies Corporation 20260715 0 4.61 4.77 4.44 4.55 240900 4.55 down down correct
CPSS.US Consumer Portfolio Services Inc 20260715 0 9.48 9.71 9.48 9.63 41400 9.63 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260715 0 12.99 13.155 12.92 12.97 72600 12.97 down down correct
CRAI.US CRA International Inc 20260715 0 166.33 170.39 164.42 168.39 110900 168.39 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260715 0 9.01 9.16 8.8 9.01 284100 9.01
CRBU.US Caribou Biosciences Inc 20260715 0 1.76 1.77 1.705 1.73 1215025 1.73 down down correct
CRCT.US Cricut Inc 20260715 0 4.51 4.765 4.51 4.73 856373 4.73 up up correct
CRDF.US Cardiff Oncology Inc 20260715 0 0.92 0.95 0.83 0.89 12709500 0.89 down down correct
CRDFX.US CRDFX 20260715 0 22.26 22.26 22.26 22.26 0 22.26
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260715 0 22.26 22.26 22.26 22.26 0 22.26
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260715 0 1.15 1.178 1.08 1.11 719100 1.11 down down correct
CRDLX.US CRDLX 20260715 0 22.25 22.25 22.25 22.25 0 22.25
CRDTX.US Griffin Inst Access Credit Fund CL A 20260715 0 22.27 22.27 22.27 22.27 0 22.27
CREDX.US CREDX 20260715 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260715 0 1.57 1.6499 1.53 1.59 44549 1.59 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260715 0 10.91 11.15 10.89 11.04 301200 11.04 up up correct
CREX.US Creative Realities Inc 20260715 0 3.42 3.58 3.2 3.3 96800 3.3 down down correct
CRIS.US Curis Inc 20260715 0 4.81 4.81 4.36 4.73 46900 4.73 down down correct
CRKN.US Crown ElectroKinetics Corp 20260715 0 0.011 0.011 0.011 0.011 0 0.011
CRMD.US CorMedix Inc 20260715 0 8.26 8.43 8.11 8.42 648400 8.42 up up correct
CRMT.US America's Car 20260715 0 4.21 4.6 3.95 4.29 1302900 4.29 up up correct
CRNC.US Cerence Inc 20260715 0 10.37 10.64 10.05 10.23 446000 10.23 down down correct
CRNT.US Ceragon Networks Ltd 20260715 0 2.35 2.3999 2.283 2.32 627261 2.32 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260715 0 83.77 84 83.74 83.9 3531300 83.9 up up correct
CRON.US Cronos Group Inc 20260715 0 2.76 2.795 2.74 2.74 656900 2.74 down down correct
CROX.US Crocs Inc 20260715 0 131.32 135.49 131.18 133.37 1190000 133.37 up up correct
CRSP.US CRISPR Therapeutics AG 20260715 0 50.51 51.491 49.88 51.37 1318800 51.37 up up correct
CRSR.US Corsair Gaming Inc 20260715 0 9.72 9.83 9.1 9.48 1428300 9.48 down down correct
CRTD.US Creatd Inc 20260715 0 5.15 5.15 5.15 5.15 0 5.15
CRTO.US Criteo S.A 20260715 0 22.53 22.981 22.41 22.6 199900 22.6 up up correct
CRUS.US Cirrus Logic Inc 20260715 0 139.25 141 137.01 139.07 601700 139.07 down down correct
CRVL.US CorVel Corporation 20260715 0 62.28 62.73 61.43 61.93 141200 61.93 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260715 0 14.94 15.29 14.71 14.92 878100 14.92 down down correct
CRWD.US CrowdStrike Holdings Inc 20260715 0 212.38 217.5 205.1 206.77 12002816 206.77 down down correct
CRWS.US Crown Crafts Inc 20260715 0 2.98 3.01 2.94 3 29600 3 up up correct
CSBR.US Champions Oncology Inc 20260715 0 5.68 5.96 5.67 5.78 9500 5.78 up up correct
CSCO.US Cisco Systems Inc 20260715 0 117.2 117.5 110.22 111.77 23829100 111.77 down down correct
CSGP.US CoStar Group Inc 20260715 0 28.04 29.25 27.96 28.49 7340400 28.49 up up correct
CSIQ.US Canadian Solar Inc 20260715 0 15.56 16.71 15.43 15.84 2347400 15.84 up down incorrect
CSPI.US CSP Inc 20260715 0 8.01 8.26 7.9 8.22 8500 8.22 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260715 0 20.46 20.74 20.44 20.67 200100 20.67 up up correct
CSTE.US Caesarstone Ltd 20260715 0 2.505 2.58 2.43 2.44 136002 2.44 down down correct
CSTL.US Castle Biosciences Inc 20260715 0 23.07 24.03 22.93 24.02 188200 24.02 up up correct
CSWC.US Capital Southwest Corporation 20260715 0 23.76 24.12 23.76 23.95 852300 23.95 up down incorrect
CSX.US CSX Corporation 20260715 0 49.86 49.96 48.91 49.43 8881500 49.43 down down correct
CTAS.US Cintas Corporation 20260715 0 187.99 196.69 186 192.37 4510600 192.37 up up correct
CTBI.US Community Trust Bancorp Inc 20260715 0 73.82 75.7 73.13 75.03 198400 75.03 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260715 0 4.62 4.71 4.565 4.65 559732 4.65 up up correct
CTMX.US CytomX Therapeutics Inc 20260715 0 3.64 3.705 3.53 3.68 5145700 3.68 up up correct
CTRE.US CareTrust REIT Inc 20260715 0 40.49 40.998 39.99 40.1 2424300 40.1 down down correct
CTRM.US Castor Maritime Inc 20260715 0 2.06 2.108 2.01 2.04 20900 2.04 down up incorrect
CTRN.US Citi Trends Inc 20260715 0 62.97 65.56 62.94 63.61 123300 63.61 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260715 0 43.24 43.9 42.9 43.18 6686300 43.18 down down correct
CTSO.US Cytosorbents Corporation 20260715 0 0.39 0.401 0.389 0.389 55500 0.389 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260715 0 0.524 0.55 0.52 0.531 117500 0.531 up up correct
CUE.US Cue Biopharma Inc 20260715 0 31.3 31.4168 28.31 28.49 165339 28.49 down down correct
CUEN.US Cuentas Inc 20260715 0 0.3061 0.3233 0.3061 0.3233 2547 0.3233 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260715 0 16.9 16.9 16.9 16.9 100 16.9
CURI.US CuriosityStream Inc 20260715 0 2.59 2.675 2.57 2.61 281700 2.61 up up correct
CVBF.US CVB Financial Corp 20260715 0 22.66 22.96 22.49 22.71 1038400 22.71 up up correct
CVCO.US Cavco Industries Inc 20260715 0 564.22 574.23 555.93 569.16 86300 569.16 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20260715 0 4.93 4.93 4.72 4.79 248200 4.79 down down correct
CVLG.US Covenant Logistics Group Inc 20260715 0 47.38 47.83 45.76 45.89 199500 45.89 down down correct
CVLT.US Commvault Systems Inc 20260715 0 150.64 151.92 144.56 146.13 539300 146.13 down down correct
CVRX.US CVRx Inc. Common Stock 20260715 0 5.21 5.32 5.1 5.27 107400 5.27 up up correct
CVV.US CVD Equipment Corporation 20260715 0 7.17 7.34 6.83 7.1 57100 7.1 down down correct
CWBC.US Community West Bancshares 20260715 0 27.16 27.34 26.49 27.15 185300 27.15 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260715 0 29 29.2 28.7675 29.13 87565 29.13 up up correct
CWST.US Casella Waste Systems Inc 20260715 0 96.12 97.53 95.46 96.31 599000 96.31 up down incorrect
CXDO.US Crexendo Inc 20260715 0 7.84 8.03 7.7 7.84 389600 7.84
CYAN.US Cyanotech Corporation 20260715 0 0.51 0.51 0.51 0.51 200 0.51
CYCN.US Cyclerion Therapeutics Inc 20260715 0 3.78 3.9 3.67 3.71 23100 3.71 down down correct
CYPS.US Cyclo3pss Corporation 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260715 0 16.07 16.83 15.93 16.57 1121000 16.57 up up correct
CYTK.US Cytokinetics Incorporated 20260715 0 81.03 82.76 80.33 82.62 1334100 82.62 up up correct
CZNC.US Citizens & Northern Corporation 20260715 0 22.89 23.37 22.79 23.08 53600 23.08 up up correct
CZR.US Caesars Entertainment Inc 20260715 0 29.99 30.375 29.9 30.13 5390700 30.13 up up correct
CZWI.US Citizens Community Bancorp Inc 20260715 0 22.71 23.55 22.5 23.29 64700 23.29 up up correct
DAKT.US Daktronics Inc 20260715 0 19.98 20.39 19.72 19.76 478000 19.76 down down correct
DARE.US Daré Bioscience Inc 20260715 0 2.11 2.12 2.04 2.07 92500 2.07 down down correct
DBGI.US Digital Brands Group Inc 20260715 0 0.0178 0.0183 0.0172 0.018 328700 0.72 up up correct
DBVT.US DBV Technologies S.A 20260715 0 15.74 16.03 15.24 15.71 142900 15.71 down down correct
DBX.US Dropbox Inc 20260715 0 30.13 31.09 30.05 30.35 3167900 30.35 up up correct
DCBO.US Docebo Inc 20260715 0 18.47 18.55 17.37 17.53 64296 17.53 down down correct
DCGO.US DocGo Inc 20260715 0 0.659 0.7 0.65 0.665 432400 0.665 up up correct
DCOM.US Dime Community Bancshares Inc 20260715 0 40.02 40.78 40 40.45 288100 40.2043 up up correct
DCTH.US Delcath Systems Inc 20260715 0 13.05 13.29 12.834 13.18 315600 13.18 up up correct
DDOG.US Datadog Inc 20260715 0 274 276.7 261.225 264.46 3229100 264.46 down down correct
DFH.US Dream Finders Homes Inc 20260715 0 15.96 16.5 15.94 16.15 544115 16.15 up up correct
DGICA.US Donegal Group Inc 20260715 0 18.75 18.75 17.97 18.02 145400 18.02 down down correct
DGICB.US Donegal Group Inc 20260715 0 27.69 27.69 26.1 26.1 1238 26.1 down down correct
DGII.US Digi International Inc 20260715 0 67.71 68.39 62.62 64 548900 64 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260715 0 0.836 0.876 0.808 0.811 259300 0.811 down up incorrect
DHC.US Diversified Healthcare Trust 20260715 0 8.93 8.98 8.77 8.93 1093400 8.9203
DHCNI.US DHCNI 20260715 0 17.71 18.19 17.63 18.01 13100 18.01 up up correct
DHCNL.US Diversified Healthcare Trust 20260715 0 18.6145 18.7 18.6001 18.6532 9007 18.6532 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260715 0 4.59 4.76 4.562 4.64 76600 4.64 up up correct
DIOD.US Diodes Incorporated 20260715 0 96.75 97.18 92.34 96.92 355700 96.92 up down incorrect
DJCO.US Daily Journal Corporation 20260715 0 570 596.5 570 589.51 27100 589.51 up up correct
DKNG.US DraftKings Inc 20260715 0 25.205 26.2 25.02 25.25 10525300 25.25 up up correct
DLHC.US DLH Holdings Corp 20260715 0 5.25 5.55 5.24 5.38 59000 5.38 up up correct
DLO.US DLocal Limited Class A Common Shares 20260715 0 14.83 15.09 14.71 14.9 1249400 14.9 up up correct
DLPN.US Dolphin Entertainment Inc 20260715 0 1.13 1.17 1.1 1.11 14800 1.11 down down correct
DLTH.US Duluth Holdings Inc 20260715 0 4.1 4.265 4.044 4.22 77500 4.22 up up correct
DLTR.US Dollar Tree Inc 20260715 0 124.9 128.51 124.33 127.03 2613400 127.03 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260715 0 7.41 7.67 7.3 7.64 161600 7.64 up up correct
DMLP.US Dorchester Minerals L.P 20260715 0 27.27 27.48 27.15 27.22 104589 27.22 down up incorrect
DMRC.US Digimarc Corporation 20260715 0 6.71 7.1011 6.47 6.57 137974 6.57 down down correct
DNLI.US Denali Therapeutics Inc 20260715 0 22.5 23.05 22.01 23.02 1889500 23.02 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260715 0 3.35 3.38 3.255 3.32 3687000 3.32 down down correct
DOCU.US DocuSign Inc 20260715 0 50 51.66 49.81 51.16 3543800 51.16 up up correct
DOGZ.US Dogness (International) Corporation 20260715 0 0.98 1.01 0.9107 1.01 21100 1.01 up up correct
DOMO.US Domo Inc 20260715 0 3.33 3.435 3.26 3.34 705600 3.34 up up correct
DORM.US Dorman Products Inc 20260715 0 138.23 141.08 137.44 137.55 233900 137.55 down down correct
DOX.US Amdocs Limited 20260715 0 51.96 53.41 51.44 51.56 1066900 51.56 down up incorrect
DOYU.US DouYu International Holdings Limited 20260715 0 4.58 4.62 4.52 4.52 5300 4.52 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20260715 0 4.76 4.84 4.56 4.67 550501 4.67 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260715 0 15.85 16.38 15.85 16.06 4200 15.7301 up up correct
DRIO.US DarioHealth Corp 20260715 0 7 7.29 6.44 6.75 12432 6.75 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260715 0 1.33 1.37 1.259 1.3 49200 1.3 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260715 0 0.01 0.012 0.01 0.0118 5200 0.0118 up up correct
DRVN.US Driven Brands Holdings Inc 20260715 0 15.62 15.79 14.89 14.96 926300 14.96 down down correct
DSAC.US Duddell Street Acquisition Corp 20260715 0 10.16 10.17 10.14 10.16 110900 10.16
DSGN.US Design Therapeutics Inc 20260715 0 13.62 13.75 13.28 13.52 396300 13.52 down down correct
DSGX.US The Descartes Systems Group Inc 20260715 0 72.89 73.42 70.88 71.33 273600 71.33 down down correct
DSP.US Viant Technology Inc 20260715 0 12.72 13.12 12.61 12.99 234849 12.99 up up correct
DSWL.US Deswell Industries Inc 20260715 0 3.56 3.56 3.44 3.44 10300 3.44 down down correct
DTIL.US Precision BioSciences Inc 20260715 0 8.58 8.9 8.01 8.81 606200 8.81 up up correct
DTSS.US Datasea Inc 20260715 0 0.77 0.8115 0.7631 0.8115 4373 0.8115 up up correct
DTST.US Data Storage Corporation 20260715 0 3.45 3.51 3.45 3.49 4500 3.49 up up correct
DUO.US Fangdd Network Group Ltd 20260715 0 0.65 0.65 0.615 0.619 11800 0.619 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260715 0 130.6 134.6 129.9 131.22 907800 131.22 up up correct
DUOT.US Duos Technologies Group Inc 20260715 0 8.62 8.845 8.13 8.34 630751 8.34 down down correct
DWSN.US Dawson Geophysical Company 20260715 0 4.18 4.71 4.15 4.56 384800 4.56 up up correct
DXCM.US DexCom Inc 20260715 0 74.42 75.13 72.08 72.73 4160800 72.73 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260715 0 0.65 0.65 0.62 0.64 15400 0.64 down up incorrect
DXPE.US DXP Enterprises Inc 20260715 0 163.77 166.92 160.93 165.54 89800 165.54 up down incorrect
DXYN.US The Dixie Group Inc 20260715 0 0.4 0.4 0.399 0.399 1348 0.399 down down correct
DYAI.US Dyadic International Inc 20260715 0 1.25 1.3 1.16 1.22 254800 1.22 down down correct
DYN.US Dyne Therapeutics Inc 20260715 0 23.62 24.005 23.2 23.99 1253600 23.99 up up correct
EA.US Electronic Arts Inc 20260715 0 206.55 207.77 205.96 207.27 4513000 207.27 up up correct
EBAY.US eBay Inc 20260715 0 113.34 114.39 112.5 112.76 3115900 112.76 down down correct
EBC.US Eastern Bankshares Inc 20260715 0 22.45 22.82 22.34 22.68 1705500 22.68 up up correct
EBET.US Esports Technologies Inc 20260715 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260715 0 23.24 23.77 23.24 23.68 36900 23.68 up up correct
EBON.US Ebang International Holdings Inc 20260715 0 2.02 2.21 2.02 2.08 2900 2.08 up up correct
ECHO.US Echo Global Logistics Inc 20260715 0 94.18 96.92 92.33 96.57 4112000 96.57 up up correct
ECOR.US electroCore Inc 20260715 0 6.25 6.29 5.89 6.03 66300 6.03 down down correct
ECPG.US Encore Capital Group Inc 20260715 0 90 90.47 88.47 89.85 154800 89.85 down down correct
EDIT.US Editas Medicine Inc 20260715 0 3.15 3.17 2.99 3.04 1602800 3.04 down down correct
EDRY.US EuroDry Ltd 20260715 0 23.11 23.7 22.57 22.99 23300 22.99 down up incorrect
EDSA.US Edesa Biotech Inc 20260715 0 6.66 6.94 6.56 6.87 21000 6.87 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260715 0 0.957 0.957 0.935 0.935 1700 0.935 down down correct
EDUC.US Educational Development Corporation 20260715 0 1.51 1.58 1.46 1.52 823500 1.52 up up correct
EEFT.US Euronet Worldwide Inc 20260715 0 77.98 81 77.93 78.25 658800 78.25 up up correct
EEIQ.US Elite Education Group International Limited 20260715 0 2.42 2.63 2.42 2.585 9300 2.585 up up correct
EFOI.US Energy Focus Inc 20260715 0 2.94 2.99 2.93 2.94 7786 2.94
EFSC.US Enterprise Financial Services Corp 20260715 0 65.61 66.55 65.17 66.3 214800 66.3 up up correct
EFTR.US Effector Therapeutics Inc 20260715 0 0.0006 0.0006 0.0006 0.0006 3610 0.0006
EGAN.US eGain Corporation 20260715 0 6.66 6.735 6.52 6.66 122076 6.66
EGBN.US Eagle Bancorp Inc 20260715 0 27.02 27.45 27 27.2 181900 27.2 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260715 0 30.85 30.937 30.85 30.937 300 30.937 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260715 0 0.595 0.595 0.595 0.595 0 0.595
EH.US EHang Holdings Limited 20260715 0 5.46 5.79 5.43 5.47 997900 5.47 up up correct
EHTH.US eHealth Inc 20260715 0 1.58 1.59 1.525 1.53 165414 1.53 down down correct
EIOAX.US EIOAX 20260715 0 8.04 8.04 8.04 8.04 0 8.04
EIOMX.US EIOMX 20260715 0 7.92 7.92 7.92 7.92 0 7.92
EJH.US E 20260715 0 1.58 1.98 1.58 1.82 45275 1.82 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260715 0 4.02 4.09 3.935 4.02 1236200 4.02
ELOX.US Eloxx Pharmaceuticals Inc 20260715 0 11.25 13.19 11.1 12.59 38700 12.59 up up correct
ELSE.US Electro 20260715 0 7.72 7.72 7.7 7.71 1700 7.71 down down correct
ELTK.US Eltek Ltd 20260715 0 8.75 9.6 8.69 8.69 1800 8.69 down down correct
ELYS.US Elys Game Technology Corp 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260715 0 25.67 26.31 25.62 26.08 11400 26.08 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260715 0 6.01 6.17 5.405 5.84 117000 5.84 down down correct
ENPH.US Enphase Energy Inc 20260715 0 45.1 46.59 42.44 44.05 2307700 44.05 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260715 0 0.29 0.292 0.277 0.291 519900 0.291 up up correct
ENSG.US The Ensign Group Inc 20260715 0 165.68 170.01 165.23 167.38 462300 167.38 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260715 0 13.07 13.395 12.8 13.23 101202 13.23 up up correct
ENTG.US Entegris Inc 20260715 0 144.83 144.83 132.87 138.69 1836800 138.69 down down correct
ENTX.US Entera Bio Ltd 20260715 0 1.62 1.81 1.57 1.78 300722 1.78 up up correct
ENVB.US Enveric Biosciences Inc 20260715 0 1.33 1.36 1.3 1.32 70300 1.32 down down correct
ENVX.US Enovix Corporation 20260715 0 5.11 5.35 4.975 5.11 4429200 5.11
EOLS.US Evolus Inc 20260715 0 6.3 6.3 5.885 5.96 1117400 5.96 down down correct
EOSE.US Eos Energy Enterprises Inc 20260715 0 4.605 4.71 4.27 4.37 34736200 4.37 down down correct
EPSN.US Epsilon Energy Ltd 20260715 0 5.48 5.53 5.39 5.49 118047 5.49 up up correct
EQ.US Equillium Inc 20260715 0 2.77 2.79 2.52 2.62 551900 2.62 down down correct
EQBK.US Equity Bancshares Inc 20260715 0 49.99 50 48.16 49.2 205200 49.2 down down correct
EQIX.US Equinix Inc. (REIT) 20260715 0 1023.54 1030.35 1002.58 1022.6 561100 1022.6 down down correct
ERAS.US Erasca Inc. Common Stock 20260715 0 19.47 21.6 19.46 21.26 9044000 21.26 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260715 0 10.33 10.33 9.97 10.07 21563500 10.07 down down correct
ERIE.US Erie Indemnity Company 20260715 0 236.27 236.27 205.64 210.19 641300 210.19 down down correct
ERII.US Energy Recovery Inc 20260715 0 8.68 8.85 8.44 8.62 703200 8.62 down down correct
ESCA.US Escalade Incorporated 20260715 0 18.25 19.21 18.211 18.98 55050 18.98 up up correct
ESEA.US Euroseas Ltd 20260715 0 72.44 72.44 70.19 71.45 42667 71.45 down down correct
ESLT.US Elbit Systems Ltd 20260715 0 732.99 738.47 723.58 731.26 70400 731.26 down down correct
ESQ.US Esquire Financial Holdings Inc 20260715 0 119.54 120.833 118.255 119.5 86100 119.5 down down correct
ESSC.US East Stone Acquisition Corporation 20260715 0 31.2 31.2 31 31.147 6600 31.147 down down correct
ESTA.US Establishment Labs Holdings Inc 20260715 0 89.49 90.84 86.1 90.62 365100 90.62 up up correct
ETON.US Eton Pharmaceuticals Inc 20260715 0 37.51 38.67 36.81 38.5 607400 38.5 up up correct
ETSY.US Etsy Inc 20260715 0 82.03 87.14 82.03 85.74 3980780 85.74 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260715 0 11 12.1 11 11.57 564700 11.57 up up correct
EVER.US EverQuote Inc 20260715 0 25.75 25.98 25.155 25.36 370500 25.36 down down correct
EVFM.US Evofem Biosciences Inc 20260715 0 0.008 0.008 0.008 0.008 7800 0.008
EVGN.US Evogene Ltd 20260715 0 0.49 0.6 0.47 0.58 764400 0.58 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260715 0 1.79 1.82 1.74 1.77 2459400 1.77 down down correct
EVLO.US Evelo Biosciences Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260715 0 6.05 6.13 5.82 5.88 1816800 5.88 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260715 0 0.002 0.0025 0.0008 0.0013 2998122 0.0013 down up incorrect
EVOL.US Evolving Systems Inc 20260715 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260715 0 131.46 133.16 131.06 132.41 798300 132.41 up up correct
EWTX.US Edgewise Therapeutics Inc 20260715 0 39.37 40.85 38.47 40.83 1106900 40.83 up up correct
EXC.US Exelon Corporation 20260715 0 46.66 46.96 45.65 45.74 8750900 45.74 down down correct
EXEL.US Exelixis Inc 20260715 0 55.32 55.93 54.39 55.55 1895900 55.55 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260715 0 1.81 1.875 1.76 1.76 606700 1.76 down down correct
EXLS.US ExlService Holdings Inc 20260715 0 27.57 28.26 27.47 27.58 2270500 27.58 up up correct
EXPD.US Expeditors International of Washington Inc 20260715 0 178.57 179.45 176.76 177.7 1068900 177.7 down down correct
EXPE.US Expedia Group Inc 20260715 0 266.67 271.64 263.84 267.11 1373200 267.11 up up correct
EXPO.US Exponent Inc 20260715 0 62.1 63.94 61.89 62.06 377300 62.06 down down correct
EXTR.US Extreme Networks Inc 20260715 0 33.16 33.49 29.81 30.5 2576165 30.5 down down correct
EYE.US National Vision Holdings Inc 20260715 0 20.3 21.47 20.13 20.57 2119200 20.57 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260715 0 34.945 34.945 34.945 34.945 15 34.945
EYES.US Second Sight Medical Products Inc 20260715 0 26.47 26.47 26.47 26.47 100 26.47
EYPT.US EyePoint Pharmaceuticals Inc 20260715 0 13.73 14 13.41 13.85 1484500 13.85 up up correct
EZGO.US EZGO Technologies Ltd 20260715 0 1.25 1.25 1.195 1.21 68900 1.21 down down correct
EZPW.US EZCORP Inc 20260715 0 31.83 32.93 30.33 32.79 991300 32.79 up up correct
FA.US First Advantage Corporation Common Stock 20260715 0 21.36 21.811 20.595 21.17 4025199 21.17 down down correct
FAMI.US Farmmi Inc 20260715 0 0.19 0.2 0.19 0.19 145000 0.19
FANG.US Diamondback Energy Inc 20260715 0 191.43 192.17 187.42 189.76 1295900 189.76 down down correct
FAST.US Fastenal Company 20260715 0 45.86 46.05 44.22 45.36 10488600 45.36 down up incorrect
FATE.US Fate Therapeutics Inc 20260715 0 2.99 3.015 2.86 2.99 1934470 2.99
FB.US Meta Platforms Inc. 20260715 0 44.62 44.72 44.62 44.666 5600 44.666 up up correct
FBIO.US Fortress Biotech Inc 20260715 0 3.69 3.84 3.53 3.71 742200 3.71 up up correct
FBIOP.US Fortress Biotech Inc 20260715 0 18.8 18.9 18.8 18.817 4000 18.817 up up correct
FBIZ.US First Business Financial Services Inc 20260715 0 63.37 64.48 63.01 64.06 70900 64.06 up up correct
FBNC.US First Bancorp 20260715 0 63.98 64.92 63.715 64.44 264320 64.44 up up correct
FBRT.US PE 20260715 0 19.23 19.43 19.2109 19.37 22585 19.37 up up correct
FBRX.US Forte Biosciences Inc 20260715 0 42.94 46.33 41.76 44.15 631400 44.15 up up correct
FCAP.US First Capital Inc 20260715 0 61.7 63.07 61.61 62 19200 62 up up correct
FCBC.US First Community Bankshares Inc 20260715 0 43.74 44.5 43.57 44.27 57600 44.27 up up correct
FCCO.US First Community Corporation 20260715 0 32.42 32.92 32.39 32.61 43400 32.61 up up correct
FCEL.US FuelCell Energy Inc 20260715 0 21.26 22.63 19 20.25 9123800 20.25 down down correct
FCFS.US FirstCash Inc 20260715 0 210.6 216.53 205.16 215.23 390800 215.23 up up correct
FCNCA.US First Citizens BancShares Inc 20260715 0 2073.51 2077.6101 2044.78 2070.6201 95800 2070.6201 down down correct
FCNCP.US First Citizens BancShares Inc 20260715 0 20.27 20.305 20.184 20.305 4500 20.305 up up correct
FCREX.US FCREX 20260715 0 11.8 11.8 11.8 11.8 0 11.8
FCRIX.US FCRIX 20260715 0 11.84 11.84 11.84 11.84 0 11.84
FCRUX.US FCRUX 20260715 0 11.77 11.77 11.77 11.77 0 11.77
FCUV.US Focus Universal Inc. Common Stock 20260715 0 3.27 3.28 2.97 2.98 21073 2.98 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260715 0 51.68 52.25 50.9 51.07 7600 51.07 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260715 0 11.63 11.755 11.255 11.68 419800 11.68 up up correct
FDUS.US Fidus Investment Corporation 20260715 0 20.43 20.58 20.24 20.33 342400 20.33 down down correct
FECAX.US FECAX 20260715 0 22.04 22.04 22.04 22.04 0 22.04
FEIM.US Frequency Electronics Inc 20260715 0 59.07 61.19 56.57 59.27 477500 59.27 up up correct
FELE.US Franklin Electric Co. Inc 20260715 0 104.37 104.7 103.6 104.38 362800 104.38 up up correct
FEMY.US Femasys Inc. Common Stock 20260715 0 3.56 3.75 3.516 3.57 10800 3.57 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260715 0 10.89 11.2 10.55 10.6 188381 10.6 down down correct
FFBC.US First Financial Bancorp 20260715 0 34.49 35.01 34.16 34.81 1157300 34.81 up up correct
FFBW.US FFBW Inc 20260715 0 16.18 16.45 16.18 16.45 1500 16.45 up up correct
FFIN.US First Financial Bankshares Inc 20260715 0 34.74 35.42 34.73 35.22 795300 35.22 up down incorrect
FFIV.US F5 Networks Inc 20260715 0 433.94 435 414.44 421.47 497500 421.47 down down correct
FGBI.US First Guaranty Bancshares Inc 20260715 0 9.96 10.2 9.93 10.01 42900 10.01 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260715 0 19.87 19.87 19.87 19.87 0 19.87
FHB.US First Hawaiian Inc 20260715 0 28.59 28.98 28.54 28.75 2831700 28.75 up up correct
FHN.US PF 20260715 0 17.09 17.63 17.05 17.62 58260 17.62 up up correct
FHTX.US Foghorn Therapeutics Inc 20260715 0 5.36 5.48 5.07 5.45 246643 5.45 up up correct
FIBK.US First Interstate BancSystem Inc 20260715 0 39.13 40.06 38.96 39.35 1660500 39.35 up up correct
FINW.US FinWise Bancorp Common Stock 20260715 0 13.94 14.03 13.89 13.95 10440 13.95 up up correct
FISI.US Financial Institutions Inc 20260715 0 38.76 39.33 38.73 39.17 120600 39.17 up up correct
FISV.US Fiserv Inc 20260715 0 51.25 51.95 50.14 50.36 7260300 50.36 down down correct
FITB.US Fifth Third Bancorp 20260715 0 57.26 58.27 57.19 57.94 6228500 57.94 up up correct
FITBI.US Fifth Third Bancorp 20260715 0 25.37 25.38 25.3316 25.3501 17312 25.3501 down down correct
FITBO.US Fifth Third Bancorp 20260715 0 17.88 18.17 17.86 18.13 37286 18.13 up up correct
FITBP.US Fifth Third Bancorp 20260715 0 23.39 23.39 23.1522 23.24 3616 23.24 down down correct
FIVE.US Five Below Inc 20260715 0 192.93 196.55 191.33 193.03 880500 193.03 up up correct
FIVN.US Five9 Inc 20260715 0 26 26.55 24.53 24.86 2207800 24.86 down down correct
FIZZ.US National Beverage Corp 20260715 0 30.97 31.49 30.71 30.85 554200 30.85 down down correct
FKWL.US Franklin Wireless Corp 20260715 0 2.38 2.38 2.36 2.36 1100 2.36 down down correct
FLEX.US Flex Ltd 20260715 0 135 135.67 123.79 128.72 5034700 128.72 down down correct
FLGT.US Fulgent Genetics Inc 20260715 0 20.46 21.07 20.41 21.01 192300 21.01 up up correct
FLL.US Full House Resorts Inc 20260715 0 2.56 2.56 2.47 2.53 151500 2.53 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260715 0 15.48 16.17 14.74 15.37 5853300 15.37 down down correct
FLNT.US Fluent Inc 20260715 0 3.71 3.79 3.61 3.61 13700 3.61 down down correct
FLUX.US Flux Power Holdings Inc 20260715 0 0.728 0.77 0.71 0.714 24300 0.714 down down correct
FLWS.US 1 20260715 0 3.85 4.01 3.83 3.92 189800 3.92 up up correct
FLXN.US Flexion Therapeutics Inc 20260715 0 25.015 25.015 24.99 25.015 1600 25.015
FLXS.US Flexsteel Industries Inc 20260715 0 72.13 73.9499 71.93 72.24 30380 72.24 up up correct
FLYW.US Flywire Corporation 20260715 0 17.7 18.795 17.698 18.78 2627200 18.78 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260715 0 29.04 30.425 29.04 30.18 48554 30.18 up up correct
FMBH.US First Mid Bancshares Inc 20260715 0 47.97 48.95 47.925 48.77 127898 48.77 up up correct
FMNB.US Farmers National Banc Corp 20260715 0 14.25 14.51 14.17 14.48 288700 14.48 up up correct
FNKO.US Funko Inc 20260715 0 5.6 5.89 5.575 5.65 467000 5.65 up up correct
FNLC.US The First Bancorp Inc 20260715 0 33.28 34.25 33.28 34.04 22800 34.04 up up correct
FNWB.US First Northwest Bancorp 20260715 0 11.37 12.19 11.37 12.01 36072 12.01 up up correct
FNWD.US Finward Bancorp Common Stock 20260715 0 36.7 36.7 36.07 36.17 7600 36.17 down down correct
FORA.US Forian Inc 20260715 0 2.61 2.61 2.53 2.53 9700 2.53 down down correct
FORM.US FormFactor Inc 20260715 0 121.38 121.59 110.36 115.81 1251700 115.81 down down correct
FORR.US Forrester Research Inc 20260715 0 10.32 10.6 10.21 10.41 148200 10.41 up up correct
FORTY.US Formula Systems (1985) Ltd 20260715 0 106.8 106.8 106.8 106.8 486 106.8
FOSL.US Fossil Group Inc 20260715 0 4.05 4.06 3.855 4 931734 4 down down correct
FOX.US Fox Corporation 20260715 0 49.55 50.99 49.55 50.39 1618400 50.39 up up correct
FOXA.US Fox Corporation 20260715 0 55.01 56.24 54.86 55.99 5092900 55.99 up down incorrect
FOXF.US Fox Factory Holding Corp 20260715 0 17.46 18.485 17.25 18.02 593300 18.02 up up correct
FRAF.US Franklin Financial Services Corporation 20260715 0 61.9 63.39 60.1 62.17 27000 62.17 up up correct
FRBA.US First Bank 20260715 0 17.31 17.74 17.31 17.58 40400 17.58 up up correct
FRHC.US Freedom Holding Corp 20260715 0 149.3 159.2 145.7 157.68 212300 157.68 up up correct
FRME.US First Merchants Corporation 20260715 0 43.5 44.28 43.21 43.75 373600 43.75 up down incorrect
FROG.US JFrog Ltd 20260715 0 93.32 93.915 88.7 91.28 1503700 91.28 down down correct
FROPX.US FROPX 20260715 0 14.4 14.4 14.4 14.4 0 14.4
FRPH.US FRP Holdings Inc 20260715 0 23.89 24.45 23.89 24.04 50900 24.04 up up correct
FRPT.US Freshpet Inc 20260715 0 55.04 57.57 54.685 56.23 1007700 56.23 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260715 0 10.62 10.895 10.565 10.61 15482800 10.61 down down correct
FRST.US Primis Financial Corp 20260715 0 15.69 15.97 15.67 15.79 151500 15.79 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260715 0 1.42 1.44 1.38 1.42 47700 1.42
FSBC.US Five Star Bancorp 20260715 0 47.6 48.71 47.085 48.37 111730 48.37 up down incorrect
FSBW.US FS Bancorp Inc 20260715 0 44.38 44.48 43.205 43.47 18676 43.47 down down correct
FSEA.US First Seacoast Bancorp 20260715 0 16.861 16.905 16.85 16.875 11510 16.875 up up correct
FSLR.US First Solar Inc 20260715 0 223.99 230.84 219.5 223.82 2024600 223.82 down down correct
FSTR.US L.B. Foster Company 20260715 0 41.85 42.66 41 41.51 76600 41.51 down up incorrect
FSV.US FirstService Corporation 20260715 0 145.23 150.07 145.23 146.8 122600 146.8 up up correct
FTCI.US FTC Solar Inc 20260715 0 4.66 4.71 4.36 4.55 66700 4.55 down down correct
FTDR.US Frontdoor Inc 20260715 0 74.8 75.84 74.12 74.69 523000 74.69 down down correct
FTEK.US Fuel Tech Inc 20260715 0 1.64 1.655 1.51 1.57 107245 1.57 down down correct
FTFT.US Future FinTech Group Inc 20260715 0 1.69 1.74 1.52 1.55 131300 1.55 down down correct
FTHM.US Fathom Holdings Inc 20260715 0 0.921 0.98 0.921 0.9634 130134 0.9634 up up correct
FTNT.US Fortinet Inc 20260715 0 169.39 170.35 163.03 164.51 5089000 164.51 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260715 0 8.74 8.74 8.7 8.705 67700 8.705 down down correct
FULC.US Fulcrum Therapeutics Inc 20260715 0 3.6 3.62 3.49 3.56 1019100 3.56 down up incorrect
FULT.US Fulton Financial Corporation 20260715 0 24.21 24.65 24.14 24.42 1824600 24.42 up up correct
FULTP.US Fulton Financial Corporation 20260715 0 17.85 18.17 17.76 18.17 19600 18.17 up up correct
FUNC.US First United Corporation 20260715 0 45.1 45.31 44.38 44.83 26000 44.573 down down correct
FUND.US Sprott Focus Trust Inc 20260715 0 9.87 9.97 9.82 9.84 76700 9.84 down down correct
FUSB.US First US Bancshares Inc 20260715 0 16.7 16.7 16.51 16.51 1000 16.51 down up incorrect
FUTU.US Futu Holdings Limited 20260715 0 99.77 102.57 98.47 99.37 1497900 99.37 down down correct
FVCB.US FVCBankcorp Inc 20260715 0 17.45 17.93 17.42 17.7 101600 17.7 up up correct
FWONA.US Formula One Group 20260715 0 91.86 94.06 90.02 91.51 197300 91.51 down down correct
FWONK.US Formula One Group 20260715 0 100.97 102.74 98.05 100 2893700 100 down down correct
FWRD.US Forward Air Corporation 20260715 0 12.91 13.06 12.5 12.62 414100 12.62 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260715 0 12.11 12.585 12.055 12.08 861100 12.08 down down correct
FXNC.US First National Corporation 20260715 0 29.47 29.88 28.95 29.49 45300 29.49 up up correct
GABC.US German American Bancorp Inc 20260715 0 47.28 48.11 47.28 47.83 132581 47.83 up down incorrect
GAIA.US Gaia Inc 20260715 0 2.08 2.18 2.08 2.14 72300 2.14 up up correct
GAIN.US Gladstone Investment Corporation 20260715 0 16.55 16.78 16.55 16.57 179500 16.4873 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260715 0 23.96 23.97 23.92 23.97 3900 23.97 up up correct
GALT.US Galectin Therapeutics Inc 20260715 0 5.33 5.39 4.74 4.76 528800 4.76 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260715 0 1.88 1.97 1.86 1.93 490998 1.93 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260715 0 0.35 0.41 0.35 0.396 1515200 0.396 up up correct
GANX.US Gain Therapeutics Inc 20260715 0 1.69 1.7 1.59 1.68 995530 1.68 down down correct
GASS.US StealthGas Inc 20260715 0 8.84 9.0347 8.8 8.94 119929 8.94 up up correct
GBCI.US Glacier Bancorp Inc 20260715 0 52.01 53.19 51.92 52.71 1132400 52.71 up up correct
GBDC.US Golub Capital BDC Inc 20260715 0 13.06 13.3 13.04 13.24 1809600 13.24 up up correct
GBLI.US Global Indemnity Group LLC 20260715 0 27.96 28 26.25 26.25 9000 26.25 down down correct
GBNY.US Generations Bancorp NY Inc 20260715 0 15.15 15.15 15.15 15.15 0 15.15
GCBC.US Greene County Bancorp Inc 20260715 0 32.43 33.03 32.07 32.68 20200 32.68 up up correct
GCMG.US GCM Grosvenor Inc 20260715 0 13.91 14.375 13.71 13.73 701298 13.73 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260715 0 22.01 22.01 22.01 22.01 0 22.01
GDEV.US Nexters Inc. Ordinary Shares 20260715 0 11.7 11.7 11.7 11.7 500 11.7
GDEVW.US Nexters Inc. Warrant 20260715 0 0.0029 0.003 0.0029 0.003 4000 0.003 up up correct
GDRX.US GoodRx Holdings Inc 20260715 0 3 3.09 2.99 3.06 724600 3.06 up up correct
GDS.US GDS Holdings Limited 20260715 0 32.49 33.715 32.49 33.39 2383100 33.39 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260715 0 5.96 6.02 5.71 5.74 952400 5.74 down down correct
GECC.US Great Elm Capital Corporation 20260715 0 5.27 5.5 5.27 5.46 72186 5.46 up up correct
GEG.US Great Elm Group Inc 20260715 0 2.17 2.21 2.17 2.21 2300 2.21 up up correct
GENC.US Gencor Industries Inc 20260715 0 15.42 16.1 15.42 16 50057 16 up up correct
GENE.US Genetic Technologies Limited 20260715 0 1956.2 1963.293 1956.2 1959.2 154 1959.2 up up correct
GEOS.US Geospace Technologies Corporation 20260715 0 7.26 7.5778 6.97 7.03 79468 7.03 down down correct
GERN.US Geron Corporation 20260715 0 1.37 1.45 1.36 1.42 6178200 1.42 up up correct
GEVO.US Gevo Inc 20260715 0 1.57 1.62 1.51 1.59 6397900 1.59 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260715 0 0.375 0.38 0.368 0.38 163000 0.38 up down incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20260715 0 64.53 64.59 59.34 61.41 3805200 61.41 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260715 0 50.83 53.19 50.79 52.67 1614700 52.67 up up correct
GH.US Guardant Health Inc 20260715 0 160.98 164.98 160.69 162.96 1549200 162.96 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260715 0 26.67 27.04 25.96 26.92 141100 26.92 up up correct
GIGM.US GigaMedia Limited 20260715 0 1.41 1.41 1.37 1.37 6300 1.37 down down correct
GIII.US G 20260715 0 34.14 35.55 34.14 35.21 531000 35.21 up up correct
GILD.US Gilead Sciences Inc 20260715 0 130.1 132.95 129.41 131.7 4467500 131.7 up up correct
GILT.US Gilat Satellite Networks Ltd 20260715 0 12.22 12.47 11.55 11.84 575700 11.84 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260715 0 1.28 1.297 1.2 1.23 73000 1.23 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260715 0 23.97 23.97 23.97 23.97 0 23.97
GLAD.US Gladstone Capital Corporation 20260715 0 19.82 20.12 19.82 19.93 218011 19.7723 up up correct
GLBE.US Global 20260715 0 39.03 40 38.91 38.98 1028600 38.98 down down correct
GLBS.US Globus Maritime Limited 20260715 0 2.85 2.95 2.8 2.86 93000 2.86 up up correct
GLBZ.US Glen Burnie Bancorp 20260715 0 4.54 4.7 4.52 4.7 6303 4.7 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260715 0 9.61 9.74 9.52 9.62 35232 9.62 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260715 0 0.514 0.515 0.5 0.514 20900 0.514
GLNG.US Golar LNG Limited 20260715 0 51.92 51.92 50.3 50.7 723200 50.7 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260715 0 43.76 44.41 43.522 44.03 2173700 44.03 up up correct
GLRE.US Greenlight Capital Re Ltd 20260715 0 16.63 17.18 16.04 16.27 108000 16.27 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260715 0 23.46 23.46 23.46 23.46 0 23.46
GLSI.US Greenwich LifeSciences Inc 20260715 0 18.93 19.87 18.93 19.54 46600 19.54 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260715 0 23.18 23.755 22.562 23.41 842627 23.41 up down incorrect
GMBL.US Esports Entertainment Group Inc 20260715 0 0.09 0.09 0.09 0.09 600 0.09
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260715 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260715 0 22.8 22.8 22.8 22.8 0 22.8
GNLN.US Greenlane Holdings Inc 20260715 0 2.46 2.51 2.4 2.51 5000 2.51 up up correct
GNPX.US Genprex Inc 20260715 0 10.12 11.396 10.12 10.802 18677 10.802 up up correct
GNSS.US Genasys Inc 20260715 0 1.71 1.84 1.7 1.74 120789 1.74 up up correct
GNTX.US Gentex Corporation 20260715 0 23.68 24.31 23.68 24.27 1788600 24.27 up up correct
GO.US Grocery Outlet Holding Corp 20260715 0 9.81 10.035 9.53 9.685 2121900 9.685 down down correct
GOGL.US Golden Ocean Group Limited 20260715 0 29.16 29.16 28.83 28.83 1500 28.83 down down correct
GOGO.US Gogo Inc 20260715 0 3.43 3.635 3.43 3.55 955800 3.55 up up correct
GOOD.US Gladstone Commercial Corporation 20260715 0 12.56 12.785 12.56 12.71 346938 12.6105 up up correct
GOODN.US Gladstone Commercial Corporation 20260715 0 22.58 22.72 22.58 22.72 1200 22.5849 up up correct
GOOG.US Alphabet Inc 20260715 0 356.01 372.14 355.67 370.21 20258200 370.21 up up correct
GOOGL.US Alphabet Inc 20260715 0 357.97 373.65 357.76 370.92 28284600 370.92 up up correct
GOSS.US Gossamer Bio Inc 20260715 0 0.133 0.171 0.127 0.162 24628500 0.162 up up correct
GOVX.US GeoVax Labs Inc 20260715 0 1.04 1.045 0.99 1.01 369800 1.01 down down correct
GP.US GreenPower Motor Company Inc 20260715 0 1.46 1.76 1.42 1.62 428600 1.62 up up correct
GPRE.US Green Plains Inc 20260715 0 17.13 17.27 16.32 16.77 948432 16.77 down down correct
GPRO.US GoPro Inc 20260715 0 0.7 0.715 0.682 0.705 3640700 0.705 up up correct
GRBK.US Green Brick Partners Inc 20260715 0 72.52 73.63 72.32 73.37 209700 73.37 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20260715 0 616.65 622 616.65 622 500 622 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20260715 0 2.09 2.155 1.925 1.93 237951 1.93 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260715 0 24.19 24.19 23.85 23.95 1900 23.95 down down correct
GRFS.US Grifols S.A 20260715 0 7.02 7.22 7.02 7.21 583400 7.21 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260715 0 24.68 24.68 24.68 24.68 0 24.68
GRIN.US Grindrod Shipping Holdings Ltd 20260715 0 32.275 32.275 32.275 32.275 300 32.275
GRMN.US Garmin Ltd 20260715 0 242.12 245.27 241.04 241.76 755700 241.76 down down correct
GRNQ.US Greenpro Capital Corp 20260715 0 1.32 1.375 1.32 1.375 2000 1.375 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260715 0 2.92 2.99 2.92 2.94 5300 2.94 up down incorrect
GRPN.US Groupon Inc 20260715 0 26.05 26.42 24.98 25.98 689100 25.98 down up incorrect
GRTX.US Galera Therapeutics Inc 20260715 0 16.33 16.7 16.24 16.7 767 16.7 up down incorrect
GRVY.US Gravity Co. Ltd 20260715 0 62.6 64 62.6 63.5 28100 63.5 up down incorrect
GRWG.US GrowGeneration Corp 20260715 0 1.49 1.5197 1.45 1.45 291196 1.45 down up incorrect
GSBC.US Great Southern Bancorp Inc 20260715 0 77.08 79.795 75.2 77.54 124416 77.54 up up correct
GSHD.US Goosehead Insurance Inc 20260715 0 51.9 53.015 50.19 51.65 475200 51.65 down down correct
GSIT.US GSI Technology Inc 20260715 0 6.25 6.39 5.87 6.14 840400 6.14 down down correct
GSM.US Ferroglobe PLC 20260715 0 3.43 3.5 3.33 3.36 1150200 3.36 down down correct
GSRDX.US GSRDX 20260715 0 7.62 7.62 7.62 7.62 0 7.62
GSREX.US GSREX 20260715 0 7.61 7.61 7.61 7.61 0 7.61
GSRHX.US GSRHX 20260715 0 8.11 8.11 8.11 8.11 0 8.11
GSRJX.US GSRJX 20260715 0 7.62 7.62 7.62 7.62 0 7.62
GSRQX.US GSRQX 20260715 0 7.79 7.79 7.79 7.79 0 7.79
GT.US The Goodyear Tire & Rubber Company 20260715 0 6.72 7.03 6.66 6.74 10722600 6.74 up up correct
GTBP.US GT Biopharma Inc 20260715 0 0.367 0.385 0.34 0.35 1095900 0.35 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260715 0 0.57 0.631 0.57 0.598 72600 0.598 up up correct
GTIM.US Good Times Restaurants Inc 20260715 0 1.41 1.44 1.41 1.41 7900 1.41
GTLB.US GitLab Inc. Class A Common Stock 20260715 0 33.47 34.045 32.35 32.83 2530100 32.83 down down correct
GTX.US Garrett Motion Inc 20260715 0 31.46 32.08 31.17 31.84 1680700 31.84 up up correct
GURE.US Gulf Resources Inc 20260715 0 3.8 3.8 3.45 3.58 2281 3.58 down down correct
GWRS.US Global Water Resources Inc 20260715 0 7.07 7.2 7.009 7.19 89100 7.1656 up up correct
GYRO.US Gyrodyne LLC 20260715 0 6 6 5.92 5.95 5900 5.95 down down correct
HAFC.US Hanmi Financial Corporation 20260715 0 32.14 32.64 32 32.36 227587 32.36 up up correct
HAIN.US The Hain Celestial Group Inc 20260715 0 0.59 0.61 0.58 0.59 278700 0.59
HALL.US Hallmark Financial Services Inc 20260715 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260715 0 74.62 76.13 73.89 75.82 1340000 75.82 up up correct
HAS.US Hasbro Inc 20260715 0 79.2 80.94 78.93 80.51 1943800 80.51 up up correct
HBAN.US Huntington Bancshares Incorporated 20260715 0 17.98 18.19 17.86 18.12 23932800 18.12 up up correct
HBANM.US Huntington Bancshares Incorporated 20260715 0 20.77 20.87 20.68 20.835 13400 20.835 up up correct
HBANP.US Huntington Bancshares Incorporated 20260715 0 16.24 16.37 16.127 16.37 89100 16.37 up up correct
HBCP.US Home Bancorp Inc 20260715 0 68.3 69.575 68.13 69.23 112246 69.23 up up correct
HBIO.US Harvard Bioscience Inc 20260715 0 5.9 6.19 5.9 6.03 7866 6.03 up up correct
HBNC.US Horizon Bancorp Inc 20260715 0 19.68 19.96 19.54 19.86 457000 19.86 up up correct
HBT.US HBT Financial Inc 20260715 0 31.8 32.37 31.69 32.23 95300 32.23 up up correct
HCAT.US Health Catalyst Inc 20260715 0 2.27 2.39 2.27 2.33 563952 2.33 up up correct
HCKT.US The Hackett Group Inc 20260715 0 9.84 10.62 9.84 10.15 353500 10.15 up up correct
HCM.US HUTCHMED (China) Limited 20260715 0 11.37 11.79 11.37 11.59 65500 11.59 up up correct
HCSG.US Healthcare Services Group Inc 20260715 0 24.03 24.59 24.03 24.36 721600 24.36 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260715 0 1.75 1.9 1.75 1.89 104300 1.89 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260715 0 4.42 4.5 4.3 4.3 45200 4.3 down down correct
HDSN.US Hudson Technologies Inc 20260715 0 6.23 6.33 6.13 6.23 295000 6.23
HELE.US Helen of Troy Limited 20260715 0 27.43 28.45 27.41 28.05 399800 28.05 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260715 0 0.06 0.079 0.055 0.055 20300 0.055 down down correct
HEPS.US D 20260715 0 2.94 3.04 2.94 2.96 232500 2.96 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260715 0 22.88 22.88 22.08 22.08 87 22.08 down down correct
HFFG.US HF Foods Group Inc 20260715 0 1.65 1.72 1.65 1.69 43100 1.69 up up correct
HFWA.US Heritage Financial Corporation 20260715 0 29.67 30.29 29.66 30.18 442523 30.18 up up correct
HGBL.US Heritage Global Inc 20260715 0 1.25 1.26 1.24 1.25 103800 1.25
HIFS.US Hingham Institution for Savings 20260715 0 292.86 292.86 287.97 289.49 16100 289.49 down down correct
HIHO.US Highway Holdings Limited 20260715 0 0.8261 0.8261 0.806 0.82 10563 0.82 down down correct
HIMX.US Himax Technologies Inc 20260715 0 14.32 14.43 13.53 13.92 1246800 13.92 down down correct
HITI.US High Tide Inc. Common Shares 20260715 0 2.15 2.21 2.15 2.17 254776 2.17 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260715 0 3.22 3.3 3.12 3.2 16317400 3.2 down down correct
HLIT.US Harmonic Inc 20260715 0 13.88 13.88 12.66 12.99 1264200 12.99 down down correct
HLMN.US Hillman Solutions Corp 20260715 0 7.94 8.19 7.87 8.1 1018600 8.1 up up correct
HLNE.US Hamilton Lane Incorporated 20260715 0 84.09 87.9 84 85.79 658400 85.79 up up correct
HNNA.US Hennessy Advisors Inc 20260715 0 10.09 10.1 10.06 10.06 5300 10.06 down down correct
HNRG.US Hallador Energy Company 20260715 0 17.14 17.45 16.15 16.41 650200 16.41 down down correct
HNST.US The Honest Company Inc 20260715 0 3.95 4.125 3.95 4.01 1383400 4.01 up up correct
HOFT.US Hooker Furniture Corporation 20260715 0 14.47 15.05 14.37 14.87 73400 14.87 up up correct
HON.US Honeywell International Inc 20260715 0 222.5 225.91 220.54 222.84 2515100 222.84 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260715 0 114.97 116.6 112.12 115.54 21078600 115.54 up up correct
HOOK.US HOOKIPA Pharma Inc 20260715 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260715 0 13.44 13.7 13.42 13.6 833370 13.6 up up correct
HOWL.US Werewolf Therapeutics Inc 20260715 0 0.344 0.36 0.331 0.34 401200 0.34 down up incorrect
HPK.US HighPeak Energy Inc 20260715 0 7.44 7.52 7.07 7.29 373800 7.29 down up incorrect
HQI.US HireQuest Inc 20260715 0 12.68 12.81 12.56 12.56 3100 12.56 down up incorrect
HQY.US HealthEquity Inc 20260715 0 93.45 95.875 93.08 95.07 808800 95.07 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260715 0 34.77 35.09 34.11 34.9 802700 34.9 up down incorrect
HROW.US Harrow Health Inc 20260715 0 42.19 43.2 40.85 42.93 501100 42.93 up down incorrect
HRTX.US Heron Therapeutics Inc 20260715 0 0.43 0.4471 0.4108 0.439 3046347 0.439 up up correct
HRZN.US Horizon Technology Finance Corporation 20260715 0 4.78 4.84 4.7 4.73 1183500 4.64 down down correct
HSDT.US Helius Medical Technologies Inc 20260715 0 1.78 1.825 1.705 1.72 174200 1.72 down down correct
HSIC.US Henry Schein Inc 20260715 0 86.42 88.37 86.42 87.16 1209700 87.16 up up correct
HST.US Host Hotels & Resorts Inc 20260715 0 23.27 23.85 23.27 23.8 13476400 23.8 up up correct
HSTM.US HealthStream Inc 20260715 0 28.44 28.98 28.2 28.25 125600 28.25 down down correct
HTHT.US Huazhu Group Limited 20260715 0 41.6 43.03 41.31 42.67 1605100 42.67 up up correct
HTLD.US Heartland Express Inc 20260715 0 15.09 15.28 14.45 14.52 661300 14.52 down down correct
HTOO.US Fusion Fuel Green PLC 20260715 0 2.685 2.685 2.6 2.64 2700 2.64 down down correct
HUBG.US Hub Group Inc 20260715 0 47.36 48.99 47.1 47.8 1255100 47.8 up up correct
HUDI.US Huadi International Group Co. Ltd 20260715 0 0.8103 0.8363 0.8103 0.8363 3586 0.8363 up up correct
HUIZ.US Huize Holding Limited 20260715 0 1.28 1.334 1.15 1.279 6100 1.279 down down correct
HUMA.US Humacyte Inc 20260715 0 0.711 0.727 0.68 0.682 3982400 0.682 down down correct
HUMAW.US Humacyte Inc 20260715 0 0.0099 0.0099 0.0091 0.0091 3130 0.0091 down down correct
HURC.US Hurco Companies Inc 20260715 0 22.81 23.2 22.79 22.84 41200 22.84 up up correct
HURN.US Huron Consulting Group Inc 20260715 0 109.22 115 109.22 113.98 213800 113.98 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260715 0 99.45 106.135 95.64 103.03 4125000 103.03 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20260715 0 38.5 38.99 38.49 38.99 7900 38.99 up down incorrect
HWC.US Hancock Whitney Corporation 20260715 0 76.42 77.57 76.04 77.05 783100 77.05 up down incorrect
HWCPZ.US HWCPZ 20260715 0 21.8 21.84 21.69 21.82 5200 21.82 up down incorrect
HWKN.US Hawkins Inc 20260715 0 139.78 143.69 139.66 142.37 162800 142.37 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260715 0 0.72 0.74 0.68 0.69 14800 0.69 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260715 0 21.64 21.96 19.832 20.89 1644500 20.89 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260715 0 18.46 19.13 18.36 18.78 772000 18.78 up up correct
IBCP.US Independent Bank Corporation 20260715 0 35.84 36.56 35.6 36.29 203500 36.29 up up correct
IBEX.US IBEX Limited 20260715 0 34.14 35.34 34.105 34.63 100500 34.63 up up correct
IBKR.US Interactive Brokers Group Inc 20260715 0 96.89 97.77 95.57 97.41 3486300 97.41 up up correct
IBOC.US International Bancshares Corporation 20260715 0 75.4 76.12 75.23 75.62 260900 75.62 up up correct
IBRX.US ImmunityBio Inc 20260715 0 7.75 7.87 7.56 7.73 6702000 7.73 down down correct
ICCC.US ImmuCell Corporation 20260715 0 11.64 11.8 10.69 10.73 49500 10.73 down down correct
ICCM.US Icecure Medical 20260715 0 3.56 3.74 3.5 3.6 87000 3.6 up up correct
ICFI.US ICF International Inc 20260715 0 76.43 79.68 75.9575 77.96 338382 77.96 up up correct
ICHR.US Ichor Holdings Ltd 20260715 0 98.24 99.4 86.8 93.17 792500 93.17 down down correct
ICLR.US ICON Public Limited Company 20260715 0 169.63 172.26 167.32 172.08 460300 172.08 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260715 0 0.7984 0.9 0.7829 0.8934 56623 0.8934 up up correct
ICUI.US ICU Medical Inc 20260715 0 153.49 162.1 153.49 157.96 342600 157.96 up up correct
IDCC.US InterDigital Inc 20260715 0 268.08 271.06 262.37 270.21 183300 270.21 up up correct
IDN.US Intellicheck Inc 20260715 0 4.08 4.2 3.895 3.97 327558 3.97 down down correct
IDXX.US IDEXX Laboratories Inc 20260715 0 541.71 568.49 538 557.02 953300 557.02 up up correct
IDYA.US IDEAYA Biosciences Inc 20260715 0 36.53 37.01 36.19 36.74 580400 36.74 up up correct
IEP.US Icahn Enterprises L.P 20260715 0 7.45 7.57 7.45 7.5 360500 7.5 up up correct
IESC.US IES Holdings Inc 20260715 0 627.42 638.71 607.17 625.91 258500 625.91 down down correct
IFBD.US Infobird Co. Ltd 20260715 0 1.18 1.28 1.14 1.16 22222 1.16 down down correct
IFMK.US iFresh Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
IFRX.US InflaRx N.V 20260715 0 2 2.09 1.995 2.02 450300 2.02 up up correct
IGIC.US International General Insurance Holdings Ltd 20260715 0 27.63 27.63 26.81 26.93 84800 26.93 down down correct
IHRT.US iHeartMedia Inc 20260715 0 3.79 3.965 3.79 3.95 343241 3.95 up down incorrect
III.US Information Services Group Inc 20260715 0 3.95 4.05 3.93 3.97 210000 3.97 up down incorrect
IIIV.US i3 Verticals Inc 20260715 0 21.01 21.58 20.845 20.99 179493 20.99 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260715 0 0.016 0.023 0.01 0.01 107000 0.01 down down correct
IKT.US Inhibikase Therapeutics Inc 20260715 0 2.08 2.095 1.99 2.06 981700 2.06 down down correct
ILMN.US Illumina Inc 20260715 0 191.44 191.87 184.02 187.15 1782400 187.15 down down correct
ILPT.US Industrial Logistics Properties Trust 20260715 0 8.91 9.07 8.78 8.87 298500 8.7699 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260715 0 9.92 9.92 9.92 9.92 22 9.92
IMCC.US IM Cannabis Corp 20260715 0 0.148 0.152 0.141 0.148 322600 0.148
IMCR.US Immunocore Holdings plc 20260715 0 33.02 34.72 32.87 34.68 523626 34.68 up up correct
IMKTA.US Ingles Markets Incorporated 20260715 0 89.64 92.1573 89.41 90.81 86053 90.81 up up correct
IMMP.US Immutep Limited 20260715 0 0.4369 0.4499 0.43 0.4367 221462 0.4367 down down correct
IMMR.US Immersion Corporation 20260715 0 6.78 6.91 6.56 6.7 435800 6.6243 down down correct
IMNM.US Immunome Inc 20260715 0 22.36 22.97 21.92 22.92 1899200 22.92 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260715 0 68.67 69.89 65.87 68.64 200900 68.64 down down correct
IMRA.US IMARA Inc 20260715 0 15.601 15.955 15.6 15.955 800 15.955 up up correct
IMRN.US Immuron Limited 20260715 0 1.22 1.23 1.19 1.19 8800 1.19 down down correct
IMRX.US Immuneering Corporation 20260715 0 5.18 5.2 5.06 5.16 526200 5.16 down down correct
IMTE.US Integrated Media Technology Limited 20260715 0 0.495 0.496 0.475 0.496 1300 0.496 up up correct
IMTX.US Immatics N.V 20260715 0 9.38 9.545 9.22 9.47 477300 9.47 up up correct
IMUX.US Immunic Inc 20260715 0 14.84 15.25 14.5 15.1 115400 15.1 up up correct
IMVT.US Immunovant Inc 20260715 0 38.48 39.91 37.91 39.88 754700 39.88 up up correct
IMXI.US International Money Express Inc 20260715 0 13.86 13.995 13.645 13.66 308800 13.66 down down correct
INAB.US IN8bio Inc. Common Stock 20260715 0 1.38 1.46 1.38 1.44 75300 1.44 up down incorrect
INBK.US First Internet Bancorp 20260715 0 26.56 27.25 26.26 26.93 49400 26.93 up down incorrect
INBKZ.US INBKZ 20260715 0 25.2 25.2 25.2 25.2 0 25.2
INBX.US Inhibrx Inc 20260715 0 92.7 93.385 90 91.22 208400 91.22 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260715 0 0.96 0.999 0.941 0.955 12800 0.955 down down correct
INCY.US Incyte Corporation 20260715 0 113.54 115.8 110.56 115.09 1564800 115.09 up up correct
INDB.US Independent Bank Corp 20260715 0 84.5 85.66 84.15 85.2 324400 85.2 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260715 0 4.17 4.249 3.88 4.02 4706600 4.02 down down correct
INDP.US Indaptus Therapeutics Inc 20260715 0 2.655 3 2.655 2.82 81300 2.82 up up correct
INGN.US Inogen Inc 20260715 0 6.31 6.48 6.27 6.41 223600 6.41 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260715 0 11.58 11.58 10.9 11.09 10500 11.09 down down correct
INM.US InMed Pharmaceuticals Inc 20260715 0 1.553 1.59 1.55 1.59 70200 1.59 up up correct
INMB.US INmune Bio Inc 20260715 0 2.08 2.165 1.9808 2.07 1077200 2.07 down down correct
INMD.US InMode Ltd 20260715 0 14.89 15.36 14.855 15.28 516700 15.28 up up correct
INN.US PF 20260715 0 16.85 16.9 16.7825 16.85 65603 16.85
INNV.US InnovAge Holding Corp 20260715 0 11.57 11.93 11.44 11.58 292600 11.58 up up correct
INO.US Inovio Pharmaceuticals Inc 20260715 0 1.17 1.18 1.15 1.17 616400 1.17
INOD.US Innodata Inc 20260715 0 67.5 69.25 63.34 65.31 858400 65.31 down down correct
INOV.US Inovalon Holdings Inc 20260715 0 36.81 36.974 36.81 36.974 140100 36.974 up up correct
INSE.US Inspired Entertainment Inc 20260715 0 7.01 7.32 7.01 7.06 78300 7.06 up up correct
INSG.US Inseego Corp 20260715 0 8.02 8.22 7.62 7.86 292900 7.86 down down correct
INSM.US Insmed Incorporated 20260715 0 111 111.6 108.34 109.81 2116800 109.81 down down correct
INTA.US Intapp Inc. Common Stock 20260715 0 28.17 29.05 28.07 28.28 724400 28.28 up up correct
INTC.US Intel Corporation 20260715 0 109.3 109.61 99.2 102.99 120625500 102.99 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260715 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260715 0 40.86 43.54 36.99 38.2 84000 38.2 down down correct
INTU.US Intuit Inc 20260715 0 287.6 289.5 278.73 279.7 3391000 279.7 down down correct
INTZ.US Intrusion Inc 20260715 0 0.9144 0.9789 0.8683 0.9058 382090 0.9058 down down correct
INVA.US Innoviva Inc 20260715 0 21.62 22.04 21.56 21.89 1016600 21.89 up up correct
INVE.US Identiv Inc 20260715 0 2.95 3.07 2.95 2.98 141200 2.98 up up correct
INVZ.US Innoviz Technologies Ltd 20260715 0 0.648 0.648 0.611 0.632 970400 0.632 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260715 0 54.48 54.885 53.51 54.73 3577545 54.73 up down incorrect
IOSP.US Innospec Inc 20260715 0 81.99 83.22 81.87 83.02 142400 83.02 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260715 0 3.92 4.8 3.76 4.74 43697900 4.74 up up correct
IPAR.US Inter Parfums Inc 20260715 0 117.15 122.11 116.85 120.35 418700 120.35 up down incorrect
IPDN.US Professional Diversity Network Inc 20260715 0 0.4603 0.4875 0.3835 0.3969 70606 0.3969 down up incorrect
IPGP.US IPG Photonics Corporation 20260715 0 109.15 109.15 103.64 107.91 303100 107.91 down down correct
IPHA.US Innate Pharma S.A 20260715 0 1.76 1.81 1.76 1.8 3100 1.8 up down incorrect
IPSC.US Century Therapeutics Inc. 20260715 0 2.16 2.21 2.085 2.17 602800 2.17 up up correct
IPW.US iPower Inc. 20260715 0 1.24 1.24 0.97 0.99 933900 0.99 down down correct
IPWR.US Ideal Power Inc 20260715 0 4.45 4.52 4.2 4.5 137200 4.5 up up correct
IQ.US iQIYI Inc 20260715 0 1.17 1.245 1.17 1.19 8190300 1.19 up up correct
IRDM.US Iridium Communications Inc 20260715 0 49.31 49.39 48 48.67 1562000 48.67 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260715 0 39.115 40.445 37.954 38.28 36231900 38.28 down down correct
IRIX.US IRIDEX Corporation 20260715 0 1.08 1.1 1.05 1.05 21439 1.05 down down correct
IRMD.US IRadimed Corporation 20260715 0 91.2 94.735 90.83 93.62 125542 93.62 up up correct
IRTC.US iRhythm Technologies Inc 20260715 0 111.78 115.77 110 113.26 383900 113.26 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260715 0 4.04 4.1399 3.99 4 1366536 4 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260715 0 2.34 2.34 2.16 2.23 742100 2.23 down down correct
ISRG.US Intuitive Surgical Inc 20260715 0 378.55 393.96 378.5 388.97 4141600 388.97 up up correct
ISSC.US Innovative Solutions and Support Inc 20260715 0 18.23 18.6 18.15 18.33 218800 18.33 up up correct
ISTR.US Investar Holding Corporation 20260715 0 29.23 29.54 29.13 29.17 216400 29.17 down down correct
ITIC.US Investors Title Company 20260715 0 273.55 279.3 271.53 273.6 32500 273.6 up up correct
ITRI.US Itron Inc 20260715 0 83.68 84.93 82.85 83.99 380900 83.99 up up correct
ITRN.US Ituran Location and Control Ltd 20260715 0 55.5 56.17 54.6 55.86 96800 55.86 up up correct
IVA.US Inventiva S.A 20260715 0 4.39 4.57 4.31 4.47 985000 4.47 up up correct
IZEA.US IZEA Worldwide Inc 20260715 0 3.6 3.6 3.48 3.5 26800 3.5 down down correct
JACK.US Jack in the Box Inc 20260715 0 15.33 15.71 14.97 15.27 548100 15.27 down down correct
JAGX.US Jaguar Health Inc 20260715 0 2.13 2.135 1.94 1.95 40900 1.95 down down correct
JAKK.US JAKKS Pacific Inc 20260715 0 22.93 23.45 22.72 22.92 50000 22.92 down down correct
JAN.US JanOne Inc 20260715 0 29.56 30.16 28.9 28.9 964600 28.8536 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260715 0 15.83 16.16 15.5 16.03 846600 16.03 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260715 0 236.02 240.93 233.46 239.32 610500 239.32 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260715 0 280 281.24 272.3 276.28 1502600 276.28 down down correct
JBLU.US JetBlue Airways Corporation 20260715 0 5.34 5.71 5.3 5.59 35626900 5.59 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260715 0 84.12 86.72 83.1 83.26 101700 83.26 down down correct
JD.US JD.com Inc 20260715 0 29.58 29.93 29.26 29.28 9682500 29.28 down down correct
JFIN.US Jiayin Group Inc 20260715 0 2.73 2.85 2.5 2.61 135500 2.61 down down correct
JFU.US 9F Inc 20260715 0 2.375 2.375 2.3 2.3 500 2.3 down down correct
JG.US Aurora Mobile Limited 20260715 0 3.73 4 3.73 3.96 8312 3.96 up up correct
JJSF.US J & J Snack Foods Corp 20260715 0 75.67 76.87 75.35 75.65 144300 75.65 down down correct
JKHY.US Jack Henry & Associates Inc 20260715 0 146.75 150.76 146.16 148.47 1106700 148.47 up up correct
JOUT.US Johnson Outdoors Inc 20260715 0 44.64 46.3 44.64 45.96 42200 45.63 up up correct
JPM.US PM 20260715 0 17.13 17.25 17.055 17.24 265611 17.24 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20260715 0 4.57 4.67 4.44 4.49 88800 4.49 down up incorrect
JRVR.US James River Group Holdings Ltd 20260715 0 4.55 4.58 4.38 4.4 215700 4.4 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260715 0 17.93 18.24 17.74 17.93 31300 17.93
JSPR.US Jasper Therapeutics Inc 20260715 0 0.722 0.734 0.62 0.692 620400 0.692 down down correct
JVA.US Coffee Holding Co. Inc 20260715 0 3.54 3.57 3.5 3.5 26500 3.5 down down correct
JWEL.US Jowell Global Ltd 20260715 0 1.91 1.93 1.91 1.93 700 1.93 up up correct
JYNT.US The Joint Corp 20260715 0 8.97 9.105 8.89 8.93 22500 8.93 down down correct
JZXN.US Jiuzi Holdings Inc 20260715 0 1.26 1.34 1.15 1.19 354600 1.19 down down correct
KALA.US Kala Pharmaceuticals Inc 20260715 0 0.98 1.14 0.98 1.03 325490 1.03 up up correct
KALU.US Kaiser Aluminum Corporation 20260715 0 160.35 164.27 158.6929 162.75 301200 162.0561 up up correct
KARO.US Karooooo Ltd 20260715 0 58.01 58.99 55.79 58.58 311419 57.2315 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260715 0 0.0213 0.032 0.0195 0.032 99429 0.032 up up correct
KBNT.US Kubient Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260715 0 9.96 10.31 9.96 10.03 1143600 10.03 up up correct
KDP.US Keurig Dr Pepper Inc 20260715 0 30.22 30.65 29.98 30.28 13510700 30.28 up up correct
KE.US Kimball Electronics Inc 20260715 0 25.06 25.53 24.6802 24.74 125598 24.74 down down correct
KELYA.US Kelly Services Inc 20260715 0 14.01 14.57 14 14.33 282400 14.33 up down incorrect
KELYB.US Kelly Services Inc 20260715 0 23.7 23.7 23.7 23.7 400 23.7
KEQU.US Kewaunee Scientific Corporation 20260715 0 36.5 37.5 36.5 37.48 4100 37.48 up up correct
KFFB.US Kentucky First Federal Bancorp 20260715 0 5 5.095 5 5 5356 5
KFRC.US Kforce Inc 20260715 0 56.1 57.3 55.2 55.49 353700 55.49 down down correct
KHC.US The Kraft Heinz Company 20260715 0 25.02 25.775 24.714 25.45 11927900 25.45 up up correct
KIDS.US OrthoPediatrics Corp 20260715 0 19.23 19.92 18.6 19.72 102900 19.72 up up correct
KINS.US Kingstone Companies Inc 20260715 0 19.77 19.895 19.26 19.51 131438 19.51 down down correct
KLAC.US KLA Corporation 20260715 0 235.96 236.55 216.465 224.5 10625460 224.5 down down correct
KLDO.US Kaleido Biosciences Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260715 0 113.08 115.1 102.27 107.42 977600 107.42 down down correct
KLTR.US Kaltura Inc. Common Stock 20260715 0 1.26 1.3 1.26 1.29 150900 1.29 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260715 0 2.5 2.53 2.34 2.38 79700 2.38 down up incorrect
KMDA.US Kamada Ltd 20260715 0 7.23 7.24 7.15 7.15 23700 7.15 down down correct
KNDI.US Kandi Technologies Group Inc 20260715 0 0.66 0.71 0.66 0.69 62800 0.69 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260715 0 61.29 62.2 60.54 61.69 373100 61.69 up up correct
KNSL.US Kinsale Capital Group Inc 20260715 0 332.02 336.085 319.16 319.61 366600 319.61 down down correct
KOD.US Kodiak Sciences Inc 20260715 0 43.17 43.42 40.6 42.42 689000 42.42 down down correct
KOPN.US Kopin Corporation 20260715 0 4.2 4.43 4.1 4.23 7577600 4.23 up up correct
KOSS.US Koss Corporation 20260715 0 3.82 3.97 3.82 3.97 12600 3.97 up down incorrect
KPLT.US Katapult Holdings Inc 20260715 0 7.24 7.305 7.07 7.08 4200 7.08 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260715 0 2.48 2.52 2.45 2.48 13800 2.48
KPTI.US Karyopharm Therapeutics Inc 20260715 0 9.85 9.86 9.38 9.53 316500 9.53 down down correct
KRBP.US Kiromic BioPharma Inc 20260715 0 21.995 22.42 21.975 22.085 8 22.085 up up correct
KRKR.US 36Kr Holdings Inc 20260715 0 2.675 2.75 2.675 2.74 900 2.74 up up correct
KRMD.US Repro Med Systems Inc 20260715 0 4.17 4.25 4.12 4.13 77100 4.13 down down correct
KRNT.US Kornit Digital Ltd 20260715 0 15.75 15.91 15.48 15.82 104100 15.82 up up correct
KRNY.US Kearny Financial Corp 20260715 0 9.4 9.58 9.39 9.47 445600 9.47 up up correct
KROS.US Keros Therapeutics Inc 20260715 0 10.6 11.05 10.37 11.03 194700 11.03 up up correct
KRT.US Karat Packaging Inc 20260715 0 35.51 36.35 35.51 35.99 156715 35.99 up up correct
KRUS.US Kura Sushi USA Inc 20260715 0 50.45 51.99 47.82 47.98 317700 47.98 down down correct
KRYS.US Krystal Biotech Inc 20260715 0 332.89 351.69 327.97 350.24 381100 350.24 up up correct
KTCC.US Key Tronic Corporation 20260715 0 4.17 4.23 4.09 4.21 21800 4.21 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260715 0 51.79 54.22 49.16 49.68 4931200 49.68 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260715 0 0.474 0.494 0.45 0.478 400500 0.478 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260715 0 0.0071 0.0071 0.0071 0.0071 183 0.0071
KURA.US Kura Oncology Inc 20260715 0 11.18 11.365 11 11.33 1152783 11.33 up down incorrect
KVHI.US KVH Industries Inc 20260715 0 9.12 9.27 8.86 9.05 289600 9.05 down down correct
KXIN.US Kaixin Auto Holdings 20260715 0 4.93 5.344 4.525 4.72 15600 4.72 down down correct
KYMR.US Kymera Therapeutics Inc 20260715 0 111.77 114.29 110.155 114.12 414600 114.12 up up correct
KZIA.US Kazia Therapeutics Limited 20260715 0 13.45 14.05 13.24 13.44 182600 13.44 down up incorrect
KZR.US Kezar Life Sciences Inc 20260715 0 0.14 0.145 0.14 0.14 144959 0.14
LAKE.US Lakeland Industries Inc 20260715 0 10.93 11.43 10.9 11.19 59200 11.19 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260715 0 157.34 160.56 157.32 160.29 600000 160.29 up up correct
LAND.US Gladstone Land Corporation 20260715 0 8.68 8.845 8.64 8.66 443664 8.6125 down down correct
LANDO.US Gladstone Land Corporation 20260715 0 20.79 20.98 20.7501 20.95 8758 20.8273 up up correct
LARAX.US LARAX 20260715 0 8.17 8.17 8.17 8.17 0 8.17
LARK.US Landmark Bancorp Inc 20260715 0 30.2 30.33 30.17 30.23 6500 30.23 up up correct
LASR.US nLIGHT Inc 20260715 0 73.05 74.19 64.68 67.82 997100 67.82 down down correct
LAUR.US Laureate Education Inc 20260715 0 40 40.638 37.17 37.26 1864000 37.26 down down correct
LAZR.US Luminar Technologies Inc 20260715 0 44.23 44.23 40.41 41.3542 151617 41.3542 down down correct
LBRDA.US Liberty Broadband Corporation 20260715 0 29.95 31.26 29.95 30.82 442904 30.82 up up correct
LBRDK.US Liberty Broadband Corporation 20260715 0 30.32 31.47 30.32 30.83 1808600 30.83 up up correct
LBRDP.US Liberty Broadband Corporation 20260715 0 21.74 21.865 21.62 21.865 13900 21.865 up up correct
LBTYA.US Liberty Global plc 20260715 0 10.75 10.925 10.73 10.78 1160667 10.78 up up correct
LBTYB.US Liberty Global plc 20260715 0 12.2 12.2 12.2 12.2 0 12.2
LBTYK.US Liberty Global plc 20260715 0 10.34 10.5592 10.34 10.43 746674 10.43 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260715 0 33.62 33.62 33.39 33.61 49200 33.61 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20260715 0 4.635 6.015 4.635 5.95 56609700 5.95 up down incorrect
LCNB.US LCNB Corp 20260715 0 17.6 18.18 17.53 17.9 29400 17.9 up up correct
LCRDX.US LCRDX 20260715 0 8.17 8.17 8.17 8.17 0 8.17
LCRUX.US LCRUX 20260715 0 8.18 8.18 8.18 8.18 0 8.18
LCUT.US Lifetime Brands Inc 20260715 0 8.26 8.5 8.26 8.3 78100 8.3 up up correct
LE.US Lands' End Inc 20260715 0 11.17 11.86 11.145 11.56 256000 11.56 up up correct
LECO.US Lincoln Electric Holdings Inc 20260715 0 251.75 254.47 250.22 253.21 174000 253.21 up up correct
LEDS.US SemiLEDs Corporation 20260715 0 2.38 2.71 2.095 2.57 3156472 2.57 up up correct
LEE.US Lee Enterprises Incorporated 20260715 0 7.865 8.18 7.6264 8.15 70961 8.15 up up correct
LEGH.US Legacy Housing Corporation 20260715 0 26.09 26.67 25.89 26.44 65200 26.44 up up correct
LEGN.US Legend Biotech Corporation 20260715 0 25.56 25.75 22.895 23.04 5222400 23.04 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260715 0 91.96 91.96 91.96 91.96 0 91.96
LESL.US Leslie's Inc 20260715 0 2.84 3.7599 2.79 2.97 2323625 2.97 up up correct
LEXX.US Lexaria Bioscience Corp 20260715 0 0.609 0.61 0.563 0.588 18200 0.588 down down correct
LFMD.US LifeMD Inc 20260715 0 4.53 4.63 4.49 4.53 354600 4.53
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260715 0 23.32 23.5 23.29 23.4 4300 23.4 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260715 0 10.76 11.1 10.575 10.97 2970000 10.97 up up correct
LFUS.US Littelfuse Inc 20260715 0 420.21 422.48 404.23 415.43 284500 415.43 down down correct
LFVN.US LifeVantage Corporation 20260715 0 6.27 6.33 6.19 6.2 190100 6.2 down down correct
LGHL.US Lion Group Holding Ltd 20260715 0 1.81 1.928 1.68 1.87 928200 1.87 up up correct
LGIH.US LGI Homes Inc 20260715 0 59.37 61.15 59.17 59.34 245900 59.34 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260715 0 301.99 303.96 292.17 296.26 291100 296.26 down down correct
LGO.US Largo Resources Ltd 20260715 0 0.67 0.69 0.64 0.66 507200 0.66 down down correct
LGVN.US Longeveron Inc 20260715 0 0.628 0.65 0.621 0.635 138900 0.635 up down incorrect
LI.US Li Auto Inc 20260715 0 12.52 12.935 12.51 12.73 2856100 12.73 up up correct
LIDR.US Aeye Inc 20260715 0 1.31 1.35 1.24 1.25 714572 1.25 down down correct
LIDRW.US AEye Inc 20260715 0 0.017 0.017 0.011 0.016 10600 0.016 down down correct
LIFE.US aTyr Pharma Inc 20260715 0 19.95 20.13 18.22 18.3 559900 18.3 down down correct
LILA.US Liberty Latin America Ltd 20260715 0 7.22 7.56 7.19 7.49 528983 7.49 up up correct
LILAK.US Liberty Latin America Ltd 20260715 0 7.23 7.54 7.23 7.48 1257104 7.48 up up correct
LINC.US Lincoln Educational Services Corporation 20260715 0 52.28 52.6 44.18 44.52 1903400 44.52 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260715 0 26.26 26.7 25.84 26.2 812000 26.2 down down correct
LINK.US Interlink Electronics Inc 20260715 0 4.335 4.47 4.24 4.27 14600 4.27 down down correct
LIQT.US LiqTech International Inc 20260715 0 0.76 0.79 0.75 0.76 43700 0.76
LITE.US Lumentum Holdings Inc 20260715 0 813.95 821.95 716.4 752 4205400 752 down down correct
LIVE.US Live Ventures Incorporated 20260715 0 10.56 11.23 10.56 10.83 7300 10.83 up up correct
LIVN.US LivaNova PLC 20260715 0 78.695 80.75 78.07 79.41 723400 79.41 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260715 0 6.06 6.28 5.06 5.88 759800 5.88 down down correct
LKFN.US Lakeland Financial Corporation 20260715 0 60.86 62.02 60.58 61.63 180200 61.1057 up up correct
LKQ.US LKQ Corporation 20260715 0 24.86 25.57 24.85 24.92 3052900 24.92 up down incorrect
LMAT.US LeMaitre Vascular Inc 20260715 0 97.65 100.85 97.65 99.79 224600 99.79 up up correct
LMB.US Limbach Holdings Inc 20260715 0 76.1 78.32 74.71 77.07 146431 77.07 up up correct
LMFA.US LM Funding America Inc 20260715 0 2.74 2.911 2.74 2.84 45600 2.84 up up correct
LMNR.US Limoneira Company 20260715 0 13.6 13.8 13.6 13.7 45200 13.7 up up correct
LMPX.US LMP Automotive Holdings Inc 20260715 0 0.081 0.081 0.081 0.081 100 0.081
LNSR.US LENSAR Inc 20260715 0 5.77 5.8055 5.6501 5.67 13766 5.67 down down correct
LNT.US Alliant Energy Corporation 20260715 0 76.04 76.26 74.44 74.55 3171500 74.55 down down correct
LNTH.US Lantheus Holdings Inc 20260715 0 101.71 105.505 101.71 104.32 640300 104.32 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260715 0 4.3 4.54 4.3 4.35 70030 4.35 up down incorrect
LOB.US Live Oak Bancshares Inc 20260715 0 41.7 42.49 41.595 42.19 257700 42.19 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20260715 0 16.55 16.73 16.375 16.45 180800 16.45 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260715 0 9 9.17 8.92 9.15 31200 9.15 up down incorrect
LOGI.US Logitech International S.A 20260715 0 101.49 101.97 98.78 99.91 1030500 99.91 down down correct
LOOP.US Loop Industries Inc 20260715 0 0.841 0.94 0.76 0.827 98800 0.827 down down correct
LOPE.US Grand Canyon Education Inc 20260715 0 148.89 149.14 138.34 141.77 797700 141.77 down down correct
LOVE.US The Lovesac Company 20260715 0 17.37 18.64 17.37 17.9 203000 17.9 up up correct
LPCN.US Lipocine Inc 20260715 0 2.33 2.4 2.288 2.36 23700 2.36 up up correct
LPLA.US LPL Financial Holdings Inc 20260715 0 321.68 330.96 320.93 329.12 873000 329.12 up up correct
LPRO.US Open Lending Corporation 20260715 0 3.13 3.14 3.13 3.13 2484800 3.13
LPSN.US LivePerson Inc 20260715 0 1.78 1.82 1.69 1.74 54300 1.74 down down correct
LPTH.US LightPath Technologies Inc 20260715 0 12.14 12.48 10.81 11.42 2883200 11.42 down down correct
LQDA.US Liquidia Corporation 20260715 0 74.88 77.75 74.88 77.75 848100 77.75 up up correct
LQDT.US Liquidity Services Inc 20260715 0 39.1 40 38.95 39.65 174800 39.65 up up correct
LRCX.US Lam Research Corporation 20260715 0 357.25 357.25 319.79 335.43 10257300 335.43 down down correct
LRMR.US Larimar Therapeutics Inc 20260715 0 3.735 3.835 3.56 3.81 1269900 3.81 up up correct
LSBK.US Lake Shore Bancorp Inc 20260715 0 17.05 17.05 17.05 17.05 700 17.05
LSCC.US Lattice Semiconductor Corporation 20260715 0 137.27 137.27 128.02 132.46 1298700 132.46 down down correct
LSTR.US Landstar System Inc 20260715 0 212.2 213 206.59 207.81 428600 207.81 down down correct
LTAFX.US Altst Strgs Fd A 20260715 0 12.54 12.54 12.54 12.54 0 12.54
LTBR.US Lightbridge Corporation 20260715 0 8 8.21 7.57 7.77 554700 7.77 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260715 0 11.53 11.53 11.53 11.53 0 11.53
LTCH.US Latch Inc 20260715 0 0.153 0.19 0.153 0.153 3000 0.153
LTIFX.US LTIFX 20260715 0 12.73 12.73 12.73 12.73 0 12.73
LTRN.US Lantern Pharma Inc 20260715 0 3.09 3.143 2.92 3.1 96300 3.1 up down incorrect
LTRX.US Lantronix Inc 20260715 0 5.85 5.995 5.47 5.57 1181196 5.57 down down correct
LTRYW.US Lottery Com 20260715 0 0.0099 0.0101 0.0087 0.01 15371 0.01 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260715 0 1 1.225 1 1.15 5223904 1.15 up up correct
LULU.US Lululemon Athletica Inc 20260715 0 118 120.49 116.57 117.42 2013000 117.42 down down correct
LUNA.US Luna Innovations Incorporated 20260715 0 1.23 1.25 1.22 1.25 75300 1.25 up up correct
LUNG.US Pulmonx Corporation 20260715 0 1.48 1.51 1.43 1.44 112100 1.44 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260715 0 8.69 11.272 8.35 10.64 59400 10.64 up up correct
LVO.US LiveOne Inc 20260715 0 5.28 5.67 5.22 5.27 10600 5.27 down down correct
LWAY.US Lifeway Foods Inc 20260715 0 32.33 32.63 31.1 31.41 234900 31.41 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260715 0 6.89 7.19 6.52 6.75 3021600 6.75 down down correct
LX.US LexinFintech Holdings Ltd 20260715 0 1.46 1.517 1.445 1.46 4609200 1.46
LXEH.US Lixiang Education Holding Co. Ltd 20260715 0 1.37 1.441 1.36 1.41 14600 1.41 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260715 0 2.11 2.21 2.04 2.2 4408600 2.2 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260715 0 13.52 14.6 13.26 14.26 144200 14.26 up up correct
LYFT.US Lyft Inc 20260715 0 15.75 16.41 15.6 16.23 11789400 16.23 up up correct
LYRA.US Lyra Therapeutics Inc 20260715 0 0.55 0.58 0.3801 0.5224 9248 0.5224 down down correct
LYTS.US LSI Industries Inc 20260715 0 23.94 24.31 23.66 24.09 343974 24.09 up up correct
LZ.US LegalZoom.com Inc 20260715 0 7.55 7.925 7.55 7.8 2486300 7.8 up up correct
MANH.US Manhattan Associates Inc 20260715 0 160.64 162.5 156.46 156.58 584800 156.58 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260715 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260715 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260715 0 363.61 370.67 363.61 369.05 1110900 369.05 up up correct
MARA.US Marathon Digital Holdings Inc 20260715 0 12.23 12.54 11.6 12.29 49007100 12.29 up up correct
MARK.US Remark Holdings Inc 20260715 0 0.0011 0.0012 0.0011 0.0011 2052 0.0011
MARPS.US Marine Petroleum Trust 20260715 0 4.82 5.06 4.82 4.94 20000 4.94 up up correct
MASS.US 908 Devices Inc 20260715 0 8.16 8.345 8.01 8.05 205400 8.05 down up incorrect
MAT.US Mattel Inc 20260715 0 13.68 14.04 13.68 13.86 4239300 13.86 up down incorrect
MATW.US Matthews International Corporation 20260715 0 26.65 27.25 26.65 26.72 156500 26.72 up down incorrect
MAYS.US J.W. Mays Inc 20260715 0 38 38 38 38 58 38
MBIN.US Merchants Bancorp 20260715 0 48.61 49.745 48.075 49.51 120600 49.51 up up correct
MBINN.US Merchants Bancorp 20260715 0 20.1 20.12 20 20.11 5200 20.11 up up correct
MBIO.US Mustang Bio Inc 20260715 0 0.68 0.68 0.62 0.632 48300 0.632 down down correct
MBOT.US Microbot Medical Inc 20260715 0 1.86 1.9 1.85 1.86 436135 1.86
MBRX.US Moleculin Biotech Inc 20260715 0 2.22 2.34 2.22 2.31 115600 2.31 up up correct
MBUU.US Malibu Boats Inc 20260715 0 26.72 28.51 26.67 27.97 330800 27.97 up up correct
MBWM.US Mercantile Bank Corporation 20260715 0 57.12 58.29 57.12 57.79 77300 57.79 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260715 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260715 0 35.38 36.135 35.09 35.83 72700 35.83 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260715 0 23.94 25.08 23.94 24.62 109200 24.62 up up correct
MCHP.US Microchip Technology Incorporated 20260715 0 88.14 88.14 83.58 86.26 7512600 86.26 down down correct
MCHX.US Marchex Inc 20260715 0 1.72 1.73 1.71 1.72 5500 1.72
MCRB.US Seres Therapeutics Inc 20260715 0 5.36 5.54 5.21 5.45 30900 5.45 up up correct
MCRI.US Monarch Casino & Resort Inc 20260715 0 125.92 127.95 125 126.42 159900 126.42 up up correct
MDB.US MongoDB Inc 20260715 0 351.64 353.39 329.24 333.04 1103400 333.04 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260715 0 536.05 555.7 529.63 550.25 264300 550.25 up up correct
MDIA.US MediaCo Holding Inc 20260715 0 1 1.07 0.945 1.05 58600 1.05 up up correct
MDLZ.US Mondelez International Inc 20260715 0 58.33 59.27 57.87 58.72 8501300 58.72 up up correct
MDRR.US Medalist Diversified REIT Inc 20260715 0 11.95 12 11.95 12 2429 11.9301 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260715 0 4.75 4.75 4.75 4.75 1245 4.75
MDWD.US MediWound Ltd 20260715 0 14.26 14.69 14 14.18 114800 14.18 down down correct
MDXG.US MiMedx Group Inc 20260715 0 4.2 4.43 4.19 4.27 1206500 4.27 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260715 0 0.42 0.448 0.41 0.439 474600 0.439 up up correct
MEDP.US Medpace Holdings Inc 20260715 0 537.28 538.6 525.45 529.23 283100 529.23 down down correct
MELI.US MercadoLibre Inc 20260715 0 1873 1905.49 1819.67 1843.19 508220 1843.19 down down correct
MEOH.US Methanex Corporation 20260715 0 54.04 54.88 53.17 54.38 682000 54.38 up up correct
MERC.US Mercer International Inc 20260715 0 0.55 0.59 0.53 0.57 809900 0.57 up up correct
MESO.US Mesoblast Limited 20260715 0 17.54 18.33 17.53 18.24 488600 18.24 up up correct
METC.US Ramaco Resources Inc 20260715 0 12.99 13.3 12.1 12.8 1052300 12.8 down down correct
MFIN.US Medallion Financial Corp 20260715 0 9.97 10.2 9.93 10.06 36798 10.06 up up correct
MGEE.US MGE Energy Inc 20260715 0 80.85 82.18 80.33 80.5 150700 80.5 down down correct
MGNI.US Magnite Inc 20260715 0 20.25 20.61 20.17 20.49 1120300 20.49 up up correct
MGNX.US MacroGenics Inc 20260715 0 4.29 4.35 4.145 4.32 592219 4.32 up up correct
MGPI.US MGP Ingredients Inc 20260715 0 17.22 17.56 17.02 17.23 154700 17.23 up up correct
MGRC.US McGrath RentCorp 20260715 0 115.96 118.28 114.89 117.61 149100 117.1289 up up correct
MGTX.US MeiraGTx Holdings plc 20260715 0 12.5 12.755 12.24 12.56 632000 12.56 up up correct
MGYR.US Magyar Bancorp Inc 20260715 0 17.575 17.6 17.4 17.6 3779 17.6 up up correct
MIDD.US The Middleby Corporation 20260715 0 134.52 136.57 132.1 133.94 650300 133.94 down down correct
MIND.US MIND Technology Inc 20260715 0 5.47 5.77 5.41 5.47 77000 5.47
MIRM.US Mirum Pharmaceuticals Inc 20260715 0 120.15 121.49 117.67 121 316600 121 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20260715 0 1.3 1.32 1.25 1.27 760200 1.27 down up incorrect
MITK.US Mitek Systems Inc 20260715 0 19.64 19.95 19.28 19.33 441300 19.33 down down correct
MKSI.US MKS Instruments Inc 20260715 0 366.49 374.12 336.76 353.8 1403100 353.8 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260715 0 21.36 21.36 20.48 20.8 11700 20.8 down up incorrect
MKTX.US MarketAxess Holdings Inc 20260715 0 114.88 117.36 114.27 115.63 405300 115.63 up down incorrect
MLAB.US Mesa Laboratories Inc 20260715 0 95.4 96.95 93.25 94.68 196600 94.68 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260715 0 5.19 5.36 5.19 5.26 2736100 5.26 up up correct
MLKN.US MillerKnoll Inc 20260715 0 20.5 21.6 20.34 21.25 698700 21.25 up up correct
MMLP.US Martin Midstream Partners L.P 20260715 0 2.16 2.27 2.12 2.27 45500 2.27 up up correct
MMSI.US Merit Medical Systems Inc 20260715 0 71.02 73.04 71.02 73.04 661700 73.04 up up correct
MMYT.US MakeMyTrip Limited 20260715 0 55.58 57.08 54.9 55.23 606900 55.23 down down correct
MNDO.US MIND C.T.I. Ltd 20260715 0 1.05 1.05 1.02 1.04 30605 1.04 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260715 0 83.07 84.78 80.41 80.71 1046700 80.71 down down correct
MNKD.US MannKind Corporation 20260715 0 3.91 4.12 3.87 4.09 5611300 4.09 up up correct
MNOV.US MediciNova Inc 20260715 0 1.35 1.41 1.35 1.4 81600 1.4 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260715 0 99.45 109.31 97.93 108.69 177000 108.69 up down incorrect
MNRO.US Monro Inc 20260715 0 17.36 18.1 17.19 17.21 537500 17.21 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260715 0 24.28 24.68 24.14 24.18 19580 24.18 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20260715 0 25.335 25.335 25.335 25.335 0 25.335
MNST.US Monster Beverage Corporation 20260715 0 98.01 99.03 97.29 97.57 6207900 97.57 down down correct
MNTK.US Montauk Renewables Inc 20260715 0 1.69 1.71 1.645 1.7 78400 1.7 up up correct
MNTS.US Momentus Inc 20260715 0 5.69 5.95 5.25 5.47 1015400 5.47 down up incorrect
MNTSW.US Momentus Inc 20260715 0 0.01 0.0118 0.01 0.0102 183357 0.0102 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260715 0 3.72 4 3.72 3.91 1600 3.91 up up correct
MOMO.US Momo Inc 20260715 0 6.03 6.15 6.03 6.1 413300 6.1 up up correct
MORN.US Morningstar Inc 20260715 0 170.49 175.19 168.39 169.25 301700 169.25 down down correct
MOTS.US Motus GI Holdings Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260715 0 15.42 15.57 14 14.59 67500 14.59 down down correct
MPAA.US Motorcar Parts of America Inc 20260715 0 13.89 14.6398 13.89 14.31 112953 14.31 up down incorrect
MPB.US Mid Penn Bancorp Inc 20260715 0 34.39 35.07 34.39 34.84 128794 34.84 up down incorrect
MPWR.US Monolithic Power Systems Inc 20260715 0 1406.04 1406.04 1310.12 1352.66 754000 1352.66 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260715 0 16.22 17.45 16.22 17.37 1294300 17.37 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260715 0 0.78 1.52 0.78 1.193 437800 1.193 up up correct
MRAM.US Everspin Technologies Inc 20260715 0 17.75 17.888 15.94 16.4 962900 16.4 down up incorrect
MRBK.US Meridian Corporation 20260715 0 20 20.39 19.76 20.22 178000 20.22 up up correct
MRCY.US Mercury Systems Inc 20260715 0 102.15 105.03 100.88 102.97 674400 102.97 up up correct
MREO.US Mereo BioPharma Group plc 20260715 0 0.312 0.33 0.312 0.328 915300 0.328 up up correct
MRKR.US Marker Therapeutics Inc 20260715 0 1.44 1.44 1.4 1.41 19700 1.41 down down correct
MRLN.US Marlin Business Services Corp 20260715 0 4.25 4.3 3.81 3.88 1709400 3.88 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260715 0 0.986 1.01 0.98 1.01 3400 1.01 up up correct
MRNA.US Moderna Inc 20260715 0 67.79 68.49 65.95 68.28 3427800 68.28 up up correct
MRTN.US Marten Transport Ltd 20260715 0 17.5 17.55 17.11 17.17 637000 17.17 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260715 0 6.47 7.07 6.42 7.04 4808200 7.04 up up correct
MRVL.US Marvell Technology Inc 20260715 0 222.16 223.3 201.22 206.26 26827600 206.26 down down correct
MS.US PO 20260715 0 16.78 16.83 16.72 16.82 121475 16.82 up up correct
MSBI.US Midland States Bancorp Inc 20260715 0 30.57 30.98 30.24 30.7 132500 30.7 up up correct
MSEX.US Middlesex Water Company 20260715 0 55.37 56.15 54.44 54.76 188900 54.76 down down correct
MSFT.US Microsoft Corporation 20260715 0 387.8 398.96 386.4 395.63 36253700 395.63 up up correct
MSGM.US Motorsport Games Inc 20260715 0 4.38 4.73 4.3 4.56 19300 4.56 up up correct
MSTR.US MicroStrategy Incorporated 20260715 0 99.79 101.95 96.36 97.47 14584900 97.47 down down correct
MTC.US Mmtec Inc 20260715 0 2.515 2.67 2.47 2.56 14000 2.56 up up correct
MTCH.US Match Group Inc 20260715 0 38.56 40.165 38.51 40.11 4408200 40.11 up up correct
MTEX.US Mannatech Incorporated 20260715 0 4.85 4.85 4.67 4.71 4600 4.71 down down correct
MTLS.US Materialise NV 20260715 0 6.78 6.95 6.68 6.68 34900 6.68 down down correct
MTRX.US Matrix Service Company 20260715 0 12.52 12.61 12.25 12.47 152300 12.47 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260715 0 302.46 307.77 286.31 293.02 1302600 293.02 down down correct
MU.US Micron Technology Inc 20260715 0 975.81 978.4 873.63 904.28 54779200 904.28 down down correct
MVBF.US MVB Financial Corp 20260715 0 28.78 29.45 28.73 29.135 32100 29.135 up down incorrect
MVIS.US MicroVision Inc 20260715 0 0.36 0.36 0.31 0.31 10722600 0.31 down down correct
MVST.US Microvast Holdings Inc 20260715 0 0.9996 1.04 0.9505 0.9804 7919555 0.9804 down down correct
MVSTW.US Microvast Holdings Inc 20260715 0 0.0017 0.0031 0.0017 0.002 62056 0.002 up up correct
MXCT.US MaxCyte Inc. 20260715 0 1.42 1.48 1.42 1.42 1332200 1.42
MYFW.US First Western Financial Inc 20260715 0 32.98 33.72 32.87 33.27 103600 33.27 up up correct
MYGN.US Myriad Genetics Inc 20260715 0 6.02 6.36 6.02 6.31 1100400 6.31 up up correct
MYPS.US Playstudios Inc 20260715 0 0.7477 0.8048 0.7398 0.7799 670278 0.7799 up up correct
MYRG.US MYR Group Inc 20260715 0 420 425.82 405.01 414.98 232100 414.98 down down correct
MYSZ.US My Size Inc 20260715 0 0.462 0.462 0.437 0.443 22100 0.443 down down correct
NAII.US Natural Alternatives International Inc 20260715 0 2.22 2.3 2.22 2.26 4200 2.26 up up correct
NATH.US Nathan's Famous Inc 20260715 0 100.44 100.55 100.25 100.34 21890 100.34 down down correct
NATR.US Nature's Sunshine Products Inc 20260715 0 20.49 21.31 20.39 21 75000 21 up up correct
NAUT.US Nautilus Biotechnology Inc 20260715 0 1.75 1.785 1.71 1.74 385500 1.74 down down correct
NAVI.US Navient Corporation 20260715 0 8.56 8.655 8.415 8.47 601600 8.47 down down correct
NBIX.US Neurocrine Biosciences Inc 20260715 0 172.04 173.12 169.44 172.05 878300 172.05 up down incorrect
NBN.US Northeast Bank 20260715 0 129.79 133.72 129.79 131.85 70900 131.85 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260715 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260715 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260715 0 50.67 51.61 50.47 51.3 338900 51.3 up up correct
NBTX.US Nanobiotix S.A 20260715 0 40.23 42 39.2468 39.96 104562 39.96 down down correct
NCMI.US National CineMedia Inc 20260715 0 3.87 4 3.87 3.99 236400 3.99 up up correct
NCNA.US NuCana plc 20260715 0 1.32 1.35 1.3 1.35 34900 1.35 up up correct
NCNO.US nCino Inc 20260715 0 17.76 18.28 17.645 17.79 1708500 17.79 up up correct
NCSM.US NCS Multistage Holdings Inc 20260715 0 44.22 44.69 43.61 44.38 6238 44.38 up up correct
NCTY.US The9 Limited 20260715 0 4.04 4.13 3.62 3.84 57900 3.84 down down correct
NDAQ.US Nasdaq Inc 20260715 0 88 91.69 87.99 91.36 5574700 91.36 up up correct
NDLS.US Noodles & Company 20260715 0 11.83 12.24 11.33 11.63 17200 11.63 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20260715 0 5.89 5.89 5.21 5.61 18000 5.61 down down correct
NDSN.US Nordson Corporation 20260715 0 286.6 288.46 284.01 287.77 771200 287.77 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260715 0 26.4 26.79 26.125 26.77 31006 26.77 up up correct
NEGG.US Newegg Commerce Inc 20260715 0 14.3 14.3 13.03 13.69 75300 13.69 down down correct
NEO.US NeoGenomics Inc 20260715 0 14.64 14.67 14.16 14.5 3068700 14.5 down up incorrect
NEOG.US Neogen Corporation 20260715 0 9.72 10.14 9.71 9.98 1505000 9.98 up up correct
NEON.US Neonode Inc 20260715 0 0.83 0.88 0.83 0.86 119500 0.86 up up correct
NEPH.US Nephros Inc 20260715 0 3.53 3.66 3.53 3.64 4400 3.64 up up correct
NERV.US Minerva Neurosciences Inc 20260715 0 4.03 4.35 3.94 4.32 186900 4.32 up up correct
NESR.US National Energy Services Reunited Corp 20260715 0 29.98 29.98 27.81 28.89 1698500 28.89 down down correct
NEWT.US Newtek Business Services Corp 20260715 0 14.82 15.405 14.82 15.19 229626 15.19 up up correct
NEXI.US NexImmune Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260715 0 8.2 8.21 7.61 7.61 2369994 7.61 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260715 0 14.72 14.84 14.66 14.75 234938 14.75 up up correct
NFE.US New Fortress Energy Inc 20260715 0 0.351 0.387 0.35 0.372 1906100 0.372 up up correct
NFLX.US Netflix Inc 20260715 0 73.79 75.06 73.13 73.68 32854300 73.68 down down correct
NHTC.US Natural Health Trends Corp 20260715 0 1.8 1.9 1.8 1.9 16000 1.9 up up correct
NICE.US NICE Ltd 20260715 0 103.9 104.56 100.63 101.53 279200 101.53 down down correct
NICHX.US NICHX 20260715 0 25.88 25.88 25.88 25.88 0 25.88
NIU.US Niu Technologies 20260715 0 2.2 2.35 2.16 2.32 180800 2.32 up up correct
NKSH.US National Bankshares Inc 20260715 0 36.17 36.68 34.73 36.68 16200 36.68 up up correct
NKTR.US Nektar Therapeutics 20260715 0 67 68.79 64.46 68.3 543500 68.3 up down incorrect
NKTX.US Nkarta Inc 20260715 0 2.65 2.68 2.52 2.66 893600 2.66 up up correct
NMFC.US New Mountain Finance Corporation 20260715 0 7.03 7.17 7.03 7.11 534700 7.11 up up correct
NMIH.US NMI Holdings Inc 20260715 0 41.68 42.01 40.33 41.09 593300 41.09 down down correct
NMRD.US Nemaura Medical Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260715 0 14.82 15.795 14.665 15.51 1281700 15.51 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260715 0 2.46 2.78 2.45 2.51 20300 2.51 up down incorrect
NNBR.US NN Inc 20260715 0 3.41 3.49 3.23 3.35 1101300 3.35 down up incorrect
NNDM.US Nano Dimension Ltd 20260715 0 1.49 1.52 1.48 1.48 1785646 1.48 down up incorrect
NNOX.US Nano 20260715 0 1.05 1.1 1.05 1.08 761174 1.08 up down incorrect
NODK.US NI Holdings Inc 20260715 0 15.74 16.7 15.49 15.64 20300 15.64 down down correct
NOVT.US Novanta Inc 20260715 0 149.17 150.29 142.61 146.84 324500 146.84 down down correct
NPCE.US NeuroPace Inc 20260715 0 15.82 16.37 15.74 16.21 73300 16.21 up up correct
NRC.US National Research Corporation 20260715 0 21.93 22.6 21.47 21.66 57457 21.66 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260715 0 9.44 9.545 9.28 9.53 648900 9.53 up up correct
NRIM.US Northrim BanCorp Inc 20260715 0 27.23 27.8899 27.13 27.55 116588 27.55 up up correct
NRIX.US Nurix Therapeutics Inc 20260715 0 22.85 23.95 22.49 23.85 1087300 23.85 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260715 0 12.77 12.77 12.77 12.77 0 12.77
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260715 0 12.99 12.99 12.99 12.99 0 12.99
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260715 0 12.99 12.99 12.99 12.99 0 12.99
NRXP.US NRx Pharmaceuticals Inc 20260715 0 4.38 4.53 4.29 4.46 660841 4.46 up up correct
NSIT.US Insight Enterprises Inc 20260715 0 121.34 122.95 112.94 114.65 289100 114.65 down down correct
NSPR.US InspireMD Inc 20260715 0 0.71 0.72 0.71 0.72 26100 0.72 up up correct
NSSC.US Napco Security Technologies Inc 20260715 0 35.87 36.31 35.49 35.56 290200 35.56 down down correct
NSYS.US Nortech Systems Incorporated 20260715 0 14.49 14.51 13.46 14.05 42300 14.05 down up incorrect
NTAP.US NetApp Inc 20260715 0 175.42 175.69 156.31 162.1 3586100 162.1 down up incorrect
NTCT.US NetScout Systems Inc 20260715 0 43.45 43.6 41.58 41.91 550466 41.91 down down correct
NTES.US NetEase Inc 20260715 0 128.56 130.91 128.56 129.76 916300 129.76 up up correct
NTGR.US NETGEAR Inc 20260715 0 23.03 23.255 21.675 22.35 276275 22.35 down down correct
NTIC.US Northern Technologies International Corporation 20260715 0 8.1 8.38 8.05 8.2 21100 8.2 up up correct
NTLA.US Intellia Therapeutics Inc 20260715 0 13.13 13.38 12.88 13.04 4026100 13.04 down down correct
NTNX.US Nutanix Inc 20260715 0 55.6 56.284 53.88 54.59 1876700 54.59 down down correct
NTRA.US Natera Inc 20260715 0 274.82 278.71 271.143 277.37 867600 277.37 up up correct
NTRB.US Nutriband Inc. Common Stock 20260715 0 2.93 3.05 2.93 3.05 29175 3.05 up up correct
NTRBW.US Nutriband Inc. Warrant 20260715 0 0.6 0.6 0.6 0.6 108 0.6
NTRS.US Northern Trust Corporation 20260715 0 187.73 191.47 187.73 191.13 955700 191.13 up up correct
NTRSO.US Northern Trust Corporation 20260715 0 18.65 18.695 18.61 18.65 24400 18.65
NTWK.US NetSol Technologies Inc 20260715 0 4.34 4.41 4.34 4.35 2900 4.35 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260715 0 123.96 123.96 123.96 123.96 0 123.96
NUWE.US Nuwellis Inc 20260715 0 3.2 3.34 2.95 3.12 395200 3.12 down down correct
NVAX.US Novavax Inc 20260715 0 8.4 8.5 8.26 8.43 2537800 8.43 up up correct
NVCR.US NovoCure Limited 20260715 0 15.52 16.06 15.31 16.03 1101000 16.03 up up correct
NVDA.US NVIDIA Corporation 20260715 0 211.96 213.81 206.04 212.5 124797203 212.5 up up correct
NVEC.US NVE Corporation 20260715 0 91.35 91.75 85.8 88.52 384600 88.52 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260715 0 488.39 490.47 459.61 472.48 625200 472.48 down down correct
NVNO.US enVVeno Medical Corp 20260715 0 10.72 11.18 10.475 10.76 6200 10.76 up up correct
NVOS.US Novo Integrated Sciences Inc 20260715 0 0.0039 0.0039 0.0039 0.0039 1090 0.0039
NVTS.US Navitas Semiconductor Corporation Common Stock 20260715 0 13.17 13.595 12.57 13.27 13992600 13.27 up up correct
NVVE.US Nuvve Holding Corp 20260715 0 17.21 35.7899 17.21 21.56 5768158 21.56 up up correct
NWBI.US Northwest Bancshares Inc 20260715 0 15.15 15.29 15.1 15.2 670315 15.2 up up correct
NWE.US NorthWestern Corporation 20260715 0 72.9 73.2 71.62 71.72 317500 71.72 down down correct
NWFL.US Norwood Financial Corp 20260715 0 31.14 31.42 30.19 31.04 18600 31.04 down down correct
NWL.US Newell Brands Inc 20260715 0 5.03 5.31 5.03 5.16 5659900 5.16 up up correct
NWPX.US Northwest Pipe Company 20260715 0 138.57 140 132.27 135.11 174200 135.11 down up incorrect
NWS.US News Corporation 20260715 0 31.15 32.05 30.85 31.66 1482531 31.66 up down incorrect
NWSA.US News Corporation 20260715 0 27.6 28.38 27.47 27.98 3150300 27.98 up up correct
NXPI.US NXP Semiconductors N.V 20260715 0 287.96 288.93 274.43 279.01 3786100 279.01 down down correct
NXST.US Nexstar Media Group Inc 20260715 0 175.3 191.86 175.3 183.2 832200 183.2 up up correct
NXTC.US NextCure Inc 20260715 0 5.52 6.63 5.4 6.63 4599700 6.63 up up correct
NXTP.US Nextplay Technologies Inc 20260715 0 0.0002 0.0002 0.0002 0.0002 271 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260715 0 1.59 1.61 1.545 1.61 101000 1.61 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260715 0 36.82 37.64 36.82 37.21 39900 37.21 up up correct
OCC.US Optical Cable Corporation 20260715 0 16.22 17 15.69 16.41 236900 16.41 up up correct
OCCI.US OFS Credit Company Inc 20260715 0 2.58 2.59 2.5 2.52 362900 2.52 down down correct
OCFC.US OceanFirst Financial Corp 20260715 0 19.23 19.565 19.23 19.53 825440 19.53 up up correct
OCG.US Oriental Culture Holding LTD 20260715 0 1.54 1.58 1.44 1.46 83000 1.46 down down correct
OCGN.US Ocugen Inc 20260715 0 1.46 1.48 1.42 1.43 3577100 1.43 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260715 0 12.24 12.4 12.23 12.29 504600 12.29 up up correct
OCUL.US Ocular Therapeutix Inc 20260715 0 9.68 10.045 9.482 9.96 1322800 9.96 up up correct
ODFL.US Old Dominion Freight Line Inc 20260715 0 230.22 231.2 223.74 225.23 1005000 225.23 down down correct
OESX.US Orion Energy Systems Inc 20260715 0 10.22 10.59 9.81 10.13 16995 10.13 down down correct
OFED.US Oconee Federal Financial Corp 20260715 0 18.3 18.3 18.3 18.3 0 18.3
OFIX.US Orthofix Medical Inc 20260715 0 10.93 11.32 10.89 11.29 242970 11.29 up up correct
OFLX.US Omega Flex Inc 20260715 0 30.18 30.35 29.61 29.88 41300 29.88 down down correct
OFS.US OFS Capital Corporation 20260715 0 3.59 3.7 3.54 3.69 32364 3.69 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260715 0 23.96 23.96 23.96 23.96 0 23.96
OGI.US OrganiGram Holdings Inc 20260715 0 0.91 0.91 0.86 0.886 706300 0.886 down down correct
OKTA.US Okta Inc 20260715 0 155.97 157 148.6 150.86 2574300 150.86 down down correct
OLB.US The OLB Group Inc 20260715 0 0.3616 0.3944 0.3547 0.384 309700 0.384 up up correct
OLED.US Universal Display Corporation 20260715 0 79.75 80.1 78.1 79.58 541600 79.58 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260715 0 65.72 68.49 65.085 65.46 1582500 65.46 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260715 0 11.83 12.09 11.695 11.82 958200 11.82 down down correct
OM.US Outset Medical Inc 20260715 0 4.54 4.77 4.39 4.53 93100 4.53 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260715 0 107.43 109.59 107.43 107.9 90900 107.9 up up correct
OMCL.US Omnicell Inc 20260715 0 45.97 47.56 45.97 46.82 574700 46.82 up up correct
OMER.US Omeros Corporation 20260715 0 10.55 10.66 10.33 10.37 1135000 10.37 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260715 0 0.69 0.717 0.683 0.708 340200 0.708 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260715 0 0.1369 0.1369 0.1369 0.1369 925 0.1369
ON.US ON Semiconductor Corporation 20260715 0 94.56 94.88 90.45 92.54 11380600 92.54 down down correct
ONB.US Old National Bancorp 20260715 0 26.44 26.5 26.23 26.38 5145500 26.38 down down correct
ONCY.US Oncolytics Biotech Inc 20260715 0 0.92 0.94 0.89 0.9 918300 0.9 down down correct
ONDS.US Ondas Holdings Inc 20260715 0 7.335 7.53 6.75 7.05 131731400 7.05 down down correct
ONEW.US OneWater Marine Inc 20260715 0 12.32 12.57 12.18 12.27 105700 12.27 down down correct
ONTX.US Onconova Therapeutics Inc 20260715 0 21 21.86 21 21.45 4000 21.45 up up correct
OPBK.US OP Bancorp 20260715 0 14.73 15.11 14.73 14.93 30099 14.93 up up correct
OPCH.US Option Care Health Inc 20260715 0 21.13 22.15 21.13 22.09 2885500 22.09 up up correct
OPEN.US Opendoor Technologies Inc 20260715 0 4.62 4.9 4.541 4.75 115363200 4.75 up up correct
OPHC.US OptimumBank Holdings Inc 20260715 0 6.04 6.1 5.93 6.03 19600 6.03 down down correct
OPK.US OPKO Health Inc 20260715 0 1.22 1.256 1.2 1.2 1789600 1.2 down down correct
OPRA.US Opera Limited 20260715 0 20.2 20.47 20.03 20.17 296796 20.17 down down correct
OPRT.US Oportun Financial Corporation 20260715 0 5.81 5.95 5.65 5.67 369400 5.67 down down correct
OPRX.US OptimizeRx Corporation 20260715 0 6.54 6.87 6.54 6.65 224100 6.65 up up correct
ORGN.US Origin Materials Inc 20260715 0 0.95 0.95 0.95 0.95 0 0.95
ORGO.US Organogenesis Holdings Inc 20260715 0 2.34 2.54 2.32 2.49 796500 2.49 up down incorrect
ORGS.US Orgenesis Inc 20260715 0 0.019 0.019 0.019 0.019 112 0.019
ORIC.US ORIC Pharmaceuticals Inc 20260715 0 10.5 11.32 10.5 11.14 1778132 11.14 up down incorrect
ORLY.US O'Reilly Automotive Inc 20260715 0 85.04 86.35 82.59 82.73 13859100 82.73 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260715 0 4.03 4.07 3.91 4.06 155297 4.06 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260715 0 40.5 41.23 40.5 40.97 142400 40.97 up up correct
OSBC.US Old Second Bancorp Inc 20260715 0 23.01 23.41 22.75 23.19 337800 23.19 up up correct
OSIS.US OSI Systems Inc 20260715 0 211.69 218.76 211.01 218.29 134800 218.29 up up correct
OSPN.US OneSpan Inc 20260715 0 15.62 15.98 15.38 15.42 380800 15.42 down down correct
OSS.US One Stop Systems Inc 20260715 0 13.76 14.03 12.577 13.22 1404200 13.22 down down correct
OSUR.US OraSure Technologies Inc 20260715 0 4.27 4.33 4.2 4.25 296400 4.25 down down correct
OSW.US OneSpaWorld Holdings Limited 20260715 0 26.39 26.65 26.04 26.45 898000 26.45 up up correct
OTEX.US Open Text Corporation 20260715 0 22.87 23.27 22.64 22.75 1378100 22.75 down down correct
OTLK.US Outlook Therapeutics Inc 20260715 0 1.74 1.765 1.555 1.56 9696300 1.56 down down correct
OTLY.US Oatly Group AB 20260715 0 9.76 10.08 9.7 9.84 21300 9.84 up up correct
OTTR.US Otter Tail Corporation 20260715 0 90.57 93.22 90.07 90.18 340700 90.18 down down correct
OVBC.US Ohio Valley Banc Corp 20260715 0 43.32 43.99 42.37 43.7 23600 43.4408 up up correct
OVID.US Ovid Therapeutics Inc 20260715 0 2.43 2.525 2.4 2.49 1156900 2.49 up up correct
OVLY.US Oak Valley Bancorp 20260715 0 33.22 33.75 33.04 33.51 19300 33.51 up up correct
OWSCX.US OWSCX 20260715 0 19 19 19 19 0 19
OXBR.US Oxbridge Re Holdings Limited 20260715 0 1.6 1.65 1.45 1.58 56191 1.58 down down correct
OXLC.US Oxford Lane Capital Corp 20260715 0 9.18 9.25 9.02 9.03 1038900 8.8293 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260715 0 24.295 24.43 24.23 24.23 5700 24.23 down down correct
OXLCM.US Oxford Lane Capital Corp 20260715 0 25.07 25.15 25.07 25.15 10000 24.9779 up up correct
OXLCP.US Oxford Lane Capital Corp 20260715 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260715 0 1.56 1.6 1.55 1.59 1531700 1.5546 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260715 0 24.32 24.32 24.32 24.32 0 24.32
OZK.US Bank OZK 20260715 0 50.78 51.77 50.74 51.3 1337800 51.3 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260715 0 16.435 16.49 16.43 16.48 8800 16.48 up down incorrect
PAA.US Plains All American Pipeline L.P 20260715 0 23.6 23.8 23.34 23.35 1454800 23.35 down up incorrect
PAAS.US Pan American Silver Corp 20260715 0 44.22 44.3 42.37 43.57 3261500 43.57 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260715 0 1.5 1.55 1.48 1.53 3552400 1.53 up down incorrect
PAGP.US Plains GP Holdings L.P 20260715 0 25.44 25.48 25.08 25.1 966100 25.1 down down correct
PAHC.US Phibro Animal Health Corporation 20260715 0 33.09 34.01 33.06 33.74 288665 33.74 up up correct
PALI.US Palisade Bio Inc 20260715 0 1.92 2.05 1.88 2.03 2546900 2.03 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260715 0 7.2 7.295 7.12 7.29 327600 7.29 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260715 0 356.81 362.71 353.11 354.02 6703800 354.02 down down correct
PASG.US Passage Bio Inc 20260715 0 4.42 5 4.42 4.91 57800 4.91 up up correct
PATK.US Patrick Industries Inc 20260715 0 84.7 86.64 84.48 84.6 934300 84.6 down down correct
PAVM.US PAVmed Inc 20260715 0 5.77 6.12 5.77 6.1 9900 6.1 up up correct
PAX.US Patria Investments Limited 20260715 0 11.2 11.34 11.12 11.15 815800 11.15 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260715 0 7.12 7.12 7.1 7.11 2135500 7.11 down down correct
PAYS.US PaySign Inc 20260715 0 8.78 8.9 8.44 8.49 457500 8.49 down down correct
PAYX.US Paychex Inc 20260715 0 109.77 112.34 109.43 110 2475000 110 up up correct
PBFS.US Pioneer Bancorp Inc 20260715 0 17.48 17.48 16.93 16.99 11000 16.99 down down correct
PBHC.US Pathfinder Bancorp Inc 20260715 0 16.07 16.81 15.965 16.24 12428 16.1394 up up correct
PBLA.US Panbela Therapeutics Inc 20260715 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260715 0 8.28 8.54 8.14 8.41 261400 8.41 up up correct
PCAR.US PACCAR Inc 20260715 0 124.42 124.63 122.4 123.15 1868300 123.15 down down correct
PCB.US PCB Bancorp 20260715 0 29.16 30.25 29.16 29.65 44736 29.65 up up correct
PCRX.US Pacira BioSciences Inc 20260715 0 24.99 25.47 24.61 25.33 537200 25.33 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260715 0 2.26 2.46 2.26 2.39 38900 2.39 up up correct
PCT.US PureCycle Technologies Inc 20260715 0 7.02 7.53 6.96 7.05 4809000 7.05 up up correct
PCTTU.US PureCycle Technologies Inc 20260715 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260715 0 2.46 2.46 2 2 24958 2 down down correct
PCTY.US Paylocity Holding Corporation 20260715 0 123.13 127.63 122.78 123.05 873800 123.05 down down correct
PCVX.US Vaxcyte Inc 20260715 0 56.21 56.77 55.46 56.74 857100 56.74 up up correct
PCYO.US Pure Cycle Corporation 20260715 0 10.51 10.8 10.51 10.7 43100 10.7 up up correct
PDD.US Pinduoduo Inc 20260715 0 84.69 87.28 84.67 85.74 7095200 85.74 up up correct
PDEX.US Pro 20260715 0 58.41 60.23 55.45 56.54 45360 56.54 down down correct
PDFS.US PDF Solutions Inc 20260715 0 55.12 55.125 50.15 53.43 437984 53.43 down down correct
PDLB.US PDL Community Bancorp 20260715 0 19.8 20.08 19.69 19.9 82800 19.9 up up correct
PDSB.US PDS Biotechnology Corporation 20260715 0 0.73 0.753 0.72 0.746 327900 0.746 up up correct
PDSKX.US PDSKX 20260715 0 28.24 28.24 28.24 28.24 0 28.24
PDSRX.US PDSRX 20260715 0 27.97 27.97 27.97 27.97 0 27.97
PDSYX.US PDSYX 20260715 0 28.68 28.68 28.68 28.68 0 28.68
PEB.US PH 20260715 0 18.02 18.1999 18.02 18.0301 2927 18.0301 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260715 0 42.21 42.73 42.06 42.06 10845 42.06 down down correct
PEBO.US Peoples Bancorp Inc 20260715 0 38.36 39.02 38.25 38.83 251800 38.83 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260715 0 42.39 42.72 41.985 42.3 827400 42.3 down down correct
PEGA.US Pegasystems Inc 20260715 0 31.29 32.25 31.04 31.28 2666900 31.28 down down correct
PENN.US Penn National Gaming Inc 20260715 0 20.51 21.15 20.38 21.12 3018100 21.12 up up correct
PEP.US PepsiCo Inc 20260715 0 135.09 136.99 134.65 135.4 8078300 135.4 up up correct
PERI.US Perion Network Ltd 20260715 0 9.44 9.68 9.43 9.59 243800 9.59 up up correct
PESI.US Perma 20260715 0 14.93 15.2 14.08 14.83 615900 14.83 down down correct
PETS.US PetMed Express Inc 20260715 0 1.94 2.02 1.9 2 140700 2 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260715 0 0.7363 0.74 0.7349 0.74 1216 0.74 up up correct
PETZ.US TDH Holdings Inc 20260715 0 1.1 1.169 1.1 1.12 41700 1.12 up down incorrect
PFALX.US PFALX 20260715 0 6.89 6.89 6.89 6.89 0 6.89
PFBC.US Preferred Bank 20260715 0 106.02 107.7 105.61 106.76 103400 106.76 up down incorrect
PFFLX.US PFFLX 20260715 0 6.89 6.89 6.89 6.89 0 6.89
PFG.US Principal Financial Group Inc 20260715 0 112.7 113.4 111.22 112.96 1268900 112.96 up up correct
PFIS.US Peoples Financial Services Corp 20260715 0 67.4 67.92 66.28 67.74 58800 67.74 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260715 0 6.89 6.89 6.89 6.89 0 6.89
PFLT.US PennantPark Floating Rate Capital Ltd 20260715 0 7.15 7.28 7.15 7.21 1120900 7.21 up up correct
PFX.US Phenixfin Corporation 20260715 0 47.95 48.99 41.55 41.55 7847 41.55 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260715 0 23.8 23.8 23.8 23.8 2500 23.8
PGC.US Peapack 20260715 0 46.14 46.8 45.81 46.44 199000 46.44 up up correct
PGEN.US Precigen Inc 20260715 0 5.13 5.15 5.01 5.12 1917900 5.12 down down correct
PGNY.US Progyny Inc 20260715 0 32.34 32.54 31.945 32.34 1177300 32.34
PHAR.US Pharming Group NV 20260715 0 13.39 13.4 13.31 13.4 3800 13.4 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260715 0 10.96 11.09 10.65 11.05 899500 11.05 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260715 0 0.974 1.02 0.84 0.89 26208900 0.89 down down correct
PHUN.US Phunware Inc 20260715 0 2.12 2.22 2.09 2.17 137800 2.17 up up correct
PHVS.US Pharvaris N.V 20260715 0 35.1 35.53 34.46 35.16 234436 35.16 up up correct
PI.US Impinj Inc 20260715 0 145.98 147.1 141.22 144.51 237400 144.51 down down correct
PIIVX.US PIIVX 20260715 0 50.13 50.13 50.13 50.13 0 50.13
PINC.US Premier Inc 20260715 0 50.0899 50.0899 50.0899 50.0899 6 50.0899
PKBK.US Parke Bancorp Inc 20260715 0 32.81 33.49 32.72 33.26 44426 33.26 up up correct
PKOH.US Park 20260715 0 37.01 37.6 36.21 37.33 51600 37.33 up down incorrect
PLAB.US Photronics Inc 20260715 0 29.91 30.26 28.66 29.77 913400 29.77 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260715 0 9.62 10.565 9.53 10.29 1759700 10.29 up up correct
PLBC.US Plumas Bancorp 20260715 0 59.13 60.64 57 60.24 105600 60.24 up up correct
PLBY.US PLBY Group Inc 20260715 0 1.17 1.219 1.09 1.11 1308993 1.11 down down correct
PLCE.US The Children's Place Inc 20260715 0 3.04 3.06 2.97 2.99 111700 2.99 down down correct
PLMR.US Palomar Holdings Inc 20260715 0 137.19 137.19 130.79 131.69 376700 131.69 down down correct
PLPC.US Preformed Line Products Company 20260715 0 350.74 351.84 341.05 345.65 76500 345.65 down down correct
PLRX.US Pliant Therapeutics Inc 20260715 0 1.09 1.135 1.09 1.12 347537 1.12 up up correct
PLSE.US Pulse Biosciences Inc 20260715 0 25.44 26.55 24.94 26.32 183800 26.32 up up correct
PLTK.US Playtika Holding Corp 20260715 0 3.94 4.19 3.94 4.11 1094000 4.11 up up correct
PLUG.US Plug Power Inc 20260715 0 2.28 2.35 2.13 2.21 45377300 2.21 down up incorrect
PLUS.US ePlus inc 20260715 0 88.35 89.31 85.95 86.48 206300 86.48 down down correct
PLXS.US Plexus Corp 20260715 0 260.51 266.01 251.39 254.11 362100 254.11 down down correct
PMAAX.US PMAAX 20260715 0 10.16 10.16 10.16 10.16 0 10.16
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260715 0 0.6884 0.7399 0.68 0.7054 89800 0.7054 up up correct
PMFLX.US PMFLX 20260715 0 10.16 10.16 10.16 10.16 0 10.16
PMT.US PC 20260715 0 18 18.05 17.94 17.9994 4279 17.9994 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260715 0 18.83 19.88 18.755 18.81 44400 18.81 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20260715 0 1.42 1.45 1.36 1.4 471600 1.4 down down correct
PNBK.US Patriot National Bancorp Inc 20260715 0 1.2 1.22 1.17 1.2 181100 1.2
PNFP.US Pinnacle Financial Partners Inc 20260715 0 101.01 101.85 99.67 99.81 1428961 99.81 down down correct
PNNT.US PennantPark Investment Corporation 20260715 0 3.43 3.43 3.36 3.37 628000 3.37 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260715 0 189.72 190.33 183.8 188.4 71700 188.4 down down correct
PNTG.US The Pennant Group Inc 20260715 0 39.43 40.75 39.04 40.07 173900 40.07 up up correct
PODD.US Insulet Corporation 20260715 0 158.38 163.78 156.78 159.28 1332000 159.28 up up correct
POLA.US Polar Power Inc 20260715 0 1.65 1.69 1.58 1.58 31298 1.58 down down correct
POOL.US Pool Corporation 20260715 0 195.89 203.73 193.34 202.37 1193500 202.37 up up correct
POW.US Powered Brands 20260715 0 28.17 28.4 27.08 27.71 49500 27.71 down down correct
POWI.US Power Integrations Inc 20260715 0 71.82 72.2 67.34 71.02 954700 71.02 down up incorrect
POWL.US Powell Industries Inc 20260715 0 242.18 248.33 233.65 247.01 874100 247.01 up up correct
POWW.US AMMO Inc 20260715 0 2.41 2.45 2.33 2.37 632400 2.37 down down correct
POWWP.US AMMO Inc 20260715 0 24.4 24.46 24.29 24.3 1900 24.3 down down correct
PPBT.US Purple Biotech Ltd 20260715 0 1.4 1.449 1.36 1.43 31300 1.43 up up correct
PPC.US Pilgrim's Pride Corporation 20260715 0 28.08 29.03 28.08 28.42 2090800 28.42 up down incorrect
PPIH.US Perma 20260715 0 25 25.51 24.84 25.44 88000 25.44 up up correct
PPSI.US Pioneer Power Solutions Inc 20260715 0 3.49 3.59 3.4 3.48 47429 3.48 down down correct
PPTA.US Midas Gold Corp. 20260715 0 18.97 19.17 18.1 18.59 851000 18.59 down down correct
PRAA.US PRA Group Inc 20260715 0 18.16 18.31 17.83 18.03 261100 18.03 down down correct
PRAX.US Praxis Precision Medicines Inc 20260715 0 321.46 325.41 312.6 318.42 253600 318.42 down down correct
PRCH.US Porch Group Inc 20260715 0 13.75 14 13.461 13.745 948600 13.745 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260715 0 19.1 19.34 17.96 19.15 2391900 19.15 up up correct
PRDO.US Perdoceo Education Corporation 20260715 0 36.12 36.25 32.07 32.35 2311400 32.35 down down correct
PRFX.US PainReform Ltd 20260715 0 1.23 1.28 1.18 1.27 310083 1.27 up up correct
PRGS.US Progress Software Corporation 20260715 0 38.34 39.38 38.04 38.93 602200 38.93 up up correct
PRIM.US Primoris Services Corporation 20260715 0 89.96 91.48 88.92 90.67 1427500 90.67 up up correct
PRIVX.US Sharespost 100 Fund 20260715 0 49.18 49.18 49.18 49.18 0 49.18
PRLD.US Prelude Therapeutics Incorporated 20260715 0 4.38 4.555 4.31 4.46 211200 4.46 up up correct
PRLVX.US PRLVX 20260715 0 48.18 48.18 48.18 48.18 0 48.18
PROF.US Profound Medical Corp 20260715 0 7.16 7.21 6.855 6.96 73400 6.96 down down correct
PROV.US Provident Financial Holdings Inc 20260715 0 17.27 17.32 17.09 17.16 8000 17.16 down down correct
PRPH.US ProPhase Labs Inc 20260715 0 0.075 0.075 0.0601 0.0602 202184 0.0602 down down correct
PRPL.US Purple Innovation Inc 20260715 0 0.32 0.3271 0.2933 0.3219 23558 8.0475 up up correct
PRPO.US Precipio Inc 20260715 0 23.01 25.59 22.95 25.24 170500 25.24 up up correct
PRQR.US ProQR Therapeutics N.V 20260715 0 1.72 1.79 1.68 1.77 447992 1.77 up up correct
PRTA.US Prothena Corporation plc 20260715 0 8.58 8.63 8.42 8.43 504691 8.43 down down correct
PRTH.US Priority Technology Holdings Inc 20260715 0 7.16 7.21 6.665 6.7 358600 6.7 down down correct
PRTS.US CarParts.com Inc 20260715 0 5.83 6 5.75 5.81 11042 5.81 down down correct
PRVA.US Privia Health Group Inc 20260715 0 27.95 28.41 27.49 28.1 1145200 28.1 up up correct
PSA.US PQ 20260715 0 15.11 15.22 15.1 15.16 16311 15.16 up up correct
PSEC.US Prospect Capital Corporation 20260715 0 2.28 2.31 2.27 2.27 5541900 2.27 down up incorrect
PSHG.US Performance Shipping Inc 20260715 0 1.68 1.73 1.68 1.71 38900 1.71 up up correct
PSMT.US PriceSmart Inc 20260715 0 194.2 194.94 187.69 188.58 284400 188.58 down down correct
PSNL.US Personalis Inc 20260715 0 15.3 16.07 14.85 15.79 5020700 15.79 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260715 0 17.36 17.36 17.36 17.36 0 17.36
PSTV.US Plus Therapeutics Inc 20260715 0 4.28 4.31 3.87 4.08 154100 4.08 down up incorrect
PTC.US PTC Inc 20260715 0 122.89 126.58 122.89 123.61 1305600 123.61 up up correct
PTCT.US PTC Therapeutics Inc 20260715 0 77.54 78.85 76.55 78.84 1357100 78.84 up up correct
PTEN.US Patterson 20260715 0 9.98 10.04 9.53 9.84 7059200 9.84 down down correct
PTGX.US Protagonist Therapeutics Inc 20260715 0 128 139.22 126.97 135.46 836100 135.46 up up correct
PTIX.US Protagenic Therapeutics Inc 20260715 0 0.26 0.26 0.26 0.26 0 0.26
PTLO.US Portillo's Inc. Class A Common Stock 20260715 0 4.56 4.785 4.53 4.59 1089000 4.59 up up correct
PTON.US Peloton Interactive Inc 20260715 0 6.25 6.415 6.195 6.33 8183200 6.33 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260715 0 0.003 0.005 0.003 0.005 15400 0.005 up up correct
PUBM.US PubMatic Inc 20260715 0 13.72 13.94 13.65 13.8 409900 13.8 up up correct
PUCK.US Goal Acquisitions Corp 20260715 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260715 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260715 0 1.557 1.61 1.557 1.57 11400 1.57 up up correct
PWP.US Perella Weinberg Partners 20260715 0 15.58 16 15.33 15.89 1154100 15.89 up up correct
PXLW.US Pixelworks Inc 20260715 0 6.02 6.08 5.9 6.08 14600 6.08 up up correct
PXS.US Pyxis Tankers Inc 20260715 0 4.15 4.38 4.15 4.26 12100 4.26 up up correct
PYPD.US PolyPid Ltd 20260715 0 5.38 5.493 5.15 5.21 141600 5.21 down down correct
PYPL.US PayPal Holdings Inc 20260715 0 54.845 55.88 53.44 55.52 90995100 55.52 up up correct
PYXS.US Pyxis Oncology Inc. 20260715 0 2.3 2.47 2.27 2.43 513600 2.43 up up correct
PZZA.US Papa John's International Inc 20260715 0 32.99 34.18 32.12 32.12 814800 32.12 down down correct
QCOM.US QUALCOMM Incorporated 20260715 0 180 180.71 174.76 177.98 9440900 177.98 down down correct
QCRH.US QCR Holdings Inc 20260715 0 96.58 97.625 95.125 97.19 65333 97.19 up up correct
QDEL.US Quidel Corporation 20260715 0 17.92 18.55 17.66 18.23 1347100 18.23 up up correct
QFIN.US 360 DigiTech Inc 20260715 0 12.47 12.98 12.42 12.9 1464600 12.9 up up correct
QH.US Quhuo Limited 20260715 0 6.3 6.49 5.95 6.48 42800 6.48 up up correct
QLYS.US Qualys Inc 20260715 0 164.25 167.86 155.43 159.32 566000 159.32 down up incorrect
QMCO.US Quantum Corporation 20260715 0 10.27 11.6 10.11 10.3 1483700 10.3 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260715 0 4.336 4.336 4.105 4.21 24400 4.21 down down correct
QNST.US QuinStreet Inc 20260715 0 17.71 18.02 17.51 17.55 674478 17.55 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260715 0 30.69 30.74 30.41 30.58 112200 30.58 down down correct
QRHC.US Quest Resource Holding Corporation 20260715 0 1.34 1.4 1.32 1.32 28700 1.32 down down correct
QRVO.US Qorvo Inc 20260715 0 82.92 83.94 81.39 83.44 894800 83.44 up up correct
QSI.US Quantum 20260715 0 0.873 0.896 0.86 0.862 2255400 0.862 down down correct
QTRX.US Quanterix Corporation 20260715 0 4.375 4.42 3.97 4.24 639200 4.24 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260715 0 8.3 8.495 7.91 8.04 7389700 8.04 down down correct
QUIK.US QuickLogic Corporation 20260715 0 14.95 14.95 13.66 14.17 332870 14.17 down down correct
QURE.US uniQure N.V 20260715 0 41.12 41.55 40.12 41 914600 41 down down correct
RAIL.US FreightCar America Inc 20260715 0 7.97 8.12 7.9 7.96 140400 7.96 down down correct
RAIN.US Rain Therapeutics Inc 20260715 0 1.595 1.72 1.55 1.64 9400 1.64 up up correct
RAM.US Aries I Acquisition Corp 20260715 0 16.31 16.39 13.3 14.59 16554500 14.59 down down correct
RAND.US Rand Capital Corporation 20260715 0 10.05 10.2 10.05 10.2 2308 10.2 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260715 0 0.682 0.699 0.65 0.677 868700 0.677 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260715 0 31.61 31.8 30.64 31.71 1012600 31.71 up up correct
RAVE.US RAVE Restaurant Group Inc 20260715 0 3.28 3.3 3.16 3.27 14900 3.27 down down correct
RBB.US RBB Bancorp 20260715 0 27.16 27.54 26.57 27.26 216300 27.26 up up correct
RBBN.US Ribbon Communications Inc 20260715 0 2.35 2.44 2.18 2.19 726700 2.19 down down correct
RBCAA.US Republic Bancorp Inc 20260715 0 88.8 89.76 88.15 89.34 72719 89.34 up up correct
RBCN.US Rubicon Technology Inc 20260715 0 5.26 5.26 5.26 5.26 20 5.26
RBKB.US Rhinebeck Bancorp Inc 20260715 0 16.7599 16.825 16.715 16.7801 12713 12.0115 up up correct
RCAT.US Red Cat Holdings Inc 20260715 0 8.81 9.06 8.175 8.24 8480800 8.24 down up incorrect
RCEL.US AVITA Medical Inc 20260715 0 4.05 4.74 4.02 4.73 412500 4.73 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20260715 0 8.75 8.75 8.75 8.75 0 8.75
RCILX.US RCILX 20260715 0 8.77 8.77 8.77 8.77 0 8.77
RCKT.US Rocket Pharmaceuticals Inc 20260715 0 3.63 3.695 3.535 3.65 1712900 3.65 up up correct
RCKY.US Rocky Brands Inc 20260715 0 39.85 41.5 39.85 41.07 49274 41.07 up up correct
RCMT.US RCM Technologies Inc 20260715 0 27.53 28 27.36 27.39 33200 27.39 down down correct
RCON.US Recon Technology Ltd 20260715 0 0.44 0.46 0.39 0.42 33300 0.42 down up incorrect
RDCM.US RADCOM Ltd 20260715 0 14.16 14.26 13.9 13.99 93000 13.99 down down correct
RDHL.US RedHill Biopharma Ltd 20260715 0 0.74 0.79 0.74 0.743 268800 0.743 up up correct
RDI.US Reading International Inc 20260715 0 1.23 1.35 1.21 1.34 30400 1.34 up up correct
RDNT.US RadNet Inc 20260715 0 62.79 63.335 61.32 61.41 849100 61.41 down down correct
RDVT.US Red Violet Inc 20260715 0 68.89 69.5 65.49 66.31 177600 66.31 down down correct
RDWR.US Radware Ltd 20260715 0 31.62 32.01 29.93 30.31 176500 30.31 down down correct
REAL.US The RealReal Inc 20260715 0 10.81 11.5 10.81 11.26 4583400 11.26 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260715 0 1.98 2.22 1.98 2.21 4094463 2.21 up up correct
REE.US REE Automotive Ltd. 20260715 0 0.0355 0.065 0.0355 0.056 739352 0.056 up up correct
REED.US Reed's Inc 20260715 0 1 1.04 1 1.01 12700 1.01 up up correct
REFR.US Research Frontiers Incorporated 20260715 0 0.54 0.58 0.54 0.55 45900 0.55 up up correct
REG.US Regency Centers Corporation 20260715 0 80.46 81.06 79.78 79.99 1204600 79.99 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260715 0 656.11 669.1 648.66 664.45 555400 664.45 up down incorrect
REKR.US Rekor Systems Inc 20260715 0 0.7 0.733 0.65 0.662 4625500 0.662 down up incorrect
RELL.US Richardson Electronics Ltd 20260715 0 17.54 17.63 16.7 17.14 88400 17.14 down down correct
RELY.US Remitly Global Inc. Common Stock 20260715 0 23.81 24.995 23.5 24.96 4189700 24.96 up up correct
REPL.US Replimune Group Inc 20260715 0 9.72 9.9 9.33 9.68 1578800 9.68 down down correct
RETO.US ReTo Eco 20260715 0 3.11 3.29 3.11 3.29 5475 3.29 up up correct
REYN.US Reynolds Consumer Products Inc 20260715 0 26.12 26.56 26.07 26.2 1161600 26.2 up down incorrect
RFIL.US RF Industries Ltd 20260715 0 16.13 16.365 14.1305 14.32 345971 14.32 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260715 0 5.6 5.72 5.05 5.125 316700 5.125 down up incorrect
RGCO.US RGC Resources Inc 20260715 0 25.08 25.32 24.51 24.94 20500 24.7351 down down correct
RGEN.US Repligen Corporation 20260715 0 147.69 149.14 146.25 148.06 880900 148.06 up up correct
RGLD.US Royal Gold Inc 20260715 0 193.51 195.97 191.28 193.02 469800 193.02 down down correct
RGNX.US REGENXBIO Inc 20260715 0 12.16 12.36 11.83 12.27 1197100 12.27 up up correct
RGP.US Resources Connection Inc 20260715 0 4.59 4.76 4.57 4.59 359760 4.59
RIBT.US RiceBran Technologies 20260715 0 0.0001 0.0001 0.0001 0.0001 10002 0.0001
RICK.US RCI Hospitality Holdings Inc 20260715 0 26.31 26.94 26.22 26.39 26800 26.39 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260715 0 41.1 41.585 40.01 41.18 224187 41.18 up up correct
RILY.US B. Riley Financial Inc 20260715 0 7.05 7.31 6.99 7.18 374300 7.18 up up correct
RILYN.US B. Riley Financial Inc 20260715 0 24.734 24.8 24.65 24.72 13300 24.72 down down correct
RILYP.US B. Riley Financial Inc 20260715 0 13.95 14.154 13.95 14.07 4700 14.07 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260715 0 20.33 20.52 20.202 20.37 15100 20.37 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260715 0 19 19.2 18.625 19 20400 19
RIOT.US Riot Blockchain Inc 20260715 0 20.17 20.654 19.365 20.1 13341700 20.1 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260715 0 17.81 18.785 17.675 17.8 29115800 17.8 down down correct
RKDA.US Arcadia Biosciences Inc 20260715 0 0.603 0.72 0.59 0.661 206700 0.661 up up correct
RKLB.US Rocket Lab USA Inc. 20260715 0 78.94 81.05 74.84 76.2 15407500 76.2 down down correct
RLAY.US Relay Therapeutics Inc 20260715 0 18.885 19.73 18.41 19.51 1537900 19.51 up up correct
RLMD.US Relmada Therapeutics Inc 20260715 0 6.2 6.255 6.07 6.21 985914 6.21 up up correct
RLYB.US Rallybio Corporation Common Stock 20260715 0 16.115 16.3 15.94 16.13 50400 16.13 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260715 0 15.47 15.63 15.05 15.47 44100 15.47
RMBS.US Rambus Inc 20260715 0 107.79 107.89 98.74 102.89 2663600 102.89 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260715 0 1.03 1.1 0.99 1 47800 1 down up incorrect
RMNI.US Rimini Street Inc 20260715 0 4.69 4.82 4.63 4.63 221500 4.63 down up incorrect
RMR.US The RMR Group Inc 20260715 0 20.6 20.93 20.385 20.61 199200 20.1607 up up correct
RMTI.US Rockwell Medical Inc 20260715 0 5.67 5.71 5.6201 5.64 7693 5.64 down down correct
RNA.US Avidity Biosciences Inc 20260715 0 12.26 12.4 12.05 12.3 88791 12.3 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260715 0 8.845 9.395 8.44 8.695 17711 8.695 down down correct
RNST.US Renasant Corporation 20260715 0 42.63 43.34 42.22 42.95 491900 42.95 up up correct
RNW.US Renew Energy Global PLC 20260715 0 6.24 6.33 6.17 6.28 1940900 6.28 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260715 0 0.002 0.003 0.002 0.003 169600 0.003 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260715 0 0.871 0.888 0.85 0.86 90800 0.86 down down correct
ROAD.US Construction Partners Inc 20260715 0 98.93 105.65 98.5 103.86 1287800 103.86 up up correct
ROCK.US Gibraltar Industries Inc 20260715 0 41.75 44.28 41.47 44.21 332600 44.21 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260715 0 34.59 35.07 34.34 34.89 2555800 34.89 up up correct
ROKU.US Roku Inc 20260715 0 142.34 143.56 141.82 143.32 3228400 143.32 up up correct
ROOT.US Root Inc 20260715 0 61.26 62.26 55.58 55.69 279700 55.69 down down correct
ROST.US Ross Stores Inc 20260715 0 220.66 227.77 219.19 225.81 2169300 225.81 up up correct
RPAY.US Repay Holdings Corporation 20260715 0 3.96 4.1 3.95 4.09 318400 4.09 up up correct
RPD.US Rapid7 Inc 20260715 0 13.1 13.75 12.2 12.25 2693800 12.25 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260715 0 2.1 2.26 2.033 2.21 324400 2.21 up up correct
RPRX.US Royalty Pharma plc 20260715 0 55.67 56.32 54.95 56.31 2749400 56.31 up up correct
RRBI.US Red River Bancshares Inc 20260715 0 96.53 98.49 94.655 97.5 129200 97.5 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260715 0 7.06 7.36 7.03 7.03 140500 7.03 down down correct
RRR.US Red Rock Resorts Inc 20260715 0 64.26 66.39 64.24 65.51 660400 65.51 up up correct
RSSS.US Research Solutions Inc 20260715 0 2.26 2.28 2.18 2.2 10400 2.2 down down correct
RSVR.US Reservoir Media Inc 20260715 0 10.25 10.27 10.11 10.24 81500 10.24 down down correct
RSVRW.US Reservoir Media Management Inc 20260715 0 0.05 0.05 0.05 0.05 0 0.05
RUN.US Sunrun Inc 20260715 0 12.92 13.35 12.46 12.77 6291400 12.77 down down correct
RUSHA.US Rush Enterprises Inc 20260715 0 75.98 77.39 75.43 76.18 549500 76.18 up up correct
RUSHB.US Rush Enterprises Inc 20260715 0 75.44 75.99 74.03 74.63 73300 74.63 down down correct
RVMD.US Revolution Medicines Inc 20260715 0 183.12 185.97 181.17 184.44 1538100 184.44 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260715 0 0.561 0.6 0.551 0.5843 17337 0.5843 up up correct
RVSB.US Riverview Bancorp Inc 20260715 0 5.33 5.38 5.33 5.33 68100 5.33
RWAY.US Runway Growth Finance Corp. Common Stock 20260715 0 5.77 5.85 5.59 5.62 777100 5.62 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260715 0 3.37 3.44 3.28 3.31 19429100 3.31 down down correct
RXST.US RxSight Inc. Common Stock 20260715 0 4.91 5.31 4.86 5.25 739800 5.25 up up correct
RXT.US Rackspace Technology Inc 20260715 0 4.75 4.9 4.24 4.45 15670501 4.45 down down correct
RYAAY.US Ryanair Holdings plc 20260715 0 64.49 67.59 64.49 66.63 2778000 66.63 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260715 0 109.04 110.69 107.113 109.69 404400 109.69 up up correct
RZLT.US Rezolute Inc 20260715 0 4.83 4.83 4.68 4.74 756200 4.74 down down correct
SABR.US Sabre Corporation 20260715 0 1.71 1.785 1.7 1.76 2831600 1.76 up up correct
SABS.US SAB Biotherapeutics Inc 20260715 0 3.59 3.67 3.538 3.62 368900 3.62 up up correct
SABSW.US SAB Biotherapeutics Inc 20260715 0 0.015 0.018 0.0149 0.0179 48217 0.0179 up up correct
SAFT.US Safety Insurance Group Inc 20260715 0 74.26 74.69 72.93 73.11 109800 73.11 down down correct
SAIA.US Saia Inc 20260715 0 429.37 434.03 410.81 417.05 542600 417.05 down down correct
SALM.US Salem Media Group Inc 20260715 0 0.952 0.96 0.952 0.96 4330 0.96 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260715 0 10.36 10.69 10.14 10.15 89900 10.15 down down correct
SANA.US Sana Biotechnology Inc 20260715 0 3.59 3.65 3.45 3.55 2116300 3.55 down down correct
SANM.US Sanmina Corporation 20260715 0 210.28 210.28 201.39 207.33 729000 207.33 down down correct
SANW.US S&W Seed Company 20260715 0 0.0011 0.0011 0.0011 0.0011 1251 0.0011
SBAC.US SBA Communications Corporation 20260715 0 186.15 190.09 185.65 187.09 494400 187.09 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260715 0 33.01 33.5 32.96 33.23 1259300 33.23 up up correct
SBET.US Sharplink Gaming Ltd 20260715 0 6.14 6.27 5.9 6.08 12954400 6.08 down down correct
SBFG.US SB Financial Group Inc 20260715 0 26.42 26.96 26.08 26.71 17300 26.71 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260715 0 13.95 14.97 13.93 14.36 675100 14.36 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260715 0 26.74 26.775 26.14 26.35 886980 26.35 down up incorrect
SBNY.US Signature Bank 20260715 0 0.44 0.44 0.43 0.43 200 0.43 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20260715 0 19.75 19.89 19.4 19.52 3016600 19.52 down up incorrect
SBSI.US Southside Bancshares Inc 20260715 0 34.52 35.19 34.52 34.87 138800 34.87 up down incorrect
SBUX.US Starbucks Corporation 20260715 0 106.35 107.41 104.71 105.11 4786100 105.11 down down correct
SCHL.US Scholastic Corporation 20260715 0 46.68 47.75 46.67 46.69 221400 46.69 up up correct
SCKT.US Socket Mobile Inc 20260715 0 0.53 0.57 0.49 0.53 182600 0.53
SCOR.US comScore Inc 20260715 0 7.15 7.42 7.15 7.42 3392 7.42 up up correct
SCPS.US Scopus BioPharma Inc 20260715 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260715 0 53.99 54.175 52.11 53.34 164097 53.34 down down correct
SCYX.US SCYNEXIS Inc 20260715 0 4.94 5.0999 4.7 4.83 35808 4.83 down down correct
SDGR.US Schrödinger Inc 20260715 0 16.16 16.645 16.08 16.27 814000 16.27 up up correct
SEAC.US SeaChange International Inc 20260715 0 3.27 3.28 3.27 3.28 1600 3.28 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260715 0 8.07 8.5 7.65 7.74 67700 7.74 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260715 0 0.026 0.026 0.026 0.026 1000 0.026
SEDG.US SolarEdge Technologies Inc 20260715 0 55.61 58.05 52.28 54.58 1850800 54.58 down down correct
SEED.US Origin Agritech Limited 20260715 0 1.05 1.05 1 1.02 3200 1.02 down down correct
SEER.US Seer Inc 20260715 0 2.16 2.18 2.15 2.16 310397 2.16
SEIC.US SEI Investments Company 20260715 0 95.37 98.58 95.37 98.17 956000 98.17 up up correct
SELF.US Global Self Storage Inc 20260715 0 5.2 5.2 5.12 5.12 11800 5.12 down up incorrect
SENEA.US Seneca Foods Corporation 20260715 0 168.5 171.47 166.37 167.24 161900 167.24 down up incorrect
SENEB.US Seneca Foods Corporation 20260715 0 176.17 176.17 176.17 176.17 290 176.17
SERA.US Sera Prognostics Inc. Class A Common Stock 20260715 0 1.99 2.29 1.97 2.16 77600 2.16 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20260715 0 46.82 48 46.53 46.72 28664 46.72 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260715 0 86.07 86.83 85.59 86.08 190100 86.08 up up correct
SFIX.US Stitch Fix Inc 20260715 0 3.76 3.98 3.74 3.87 1082300 3.87 up up correct
SFM.US Sprouts Farmers Market Inc 20260715 0 74.64 76.58 73.08 73.3 2231500 73.3 down down correct
SFNC.US Simmons First National Corporation 20260715 0 22.95 23.4 22.92 23.23 1144400 23.23 up up correct
SFST.US Southern First Bancshares Inc 20260715 0 61.41 62.72 61.36 61.8 104500 61.8 up up correct
SGA.US Saga Communications Inc 20260715 0 9.03 9.36 8.96 9.27 11300 9.27 up down incorrect
SGC.US Superior Group of Companies Inc 20260715 0 12.85 13.44 12.85 13.29 37800 13.29 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260715 0 5.05 5.29 5.005 5.25 128900 5.25 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260715 0 11.93 11.94 10.95 11.29 1511000 11.29 down down correct
SGRP.US SPAR Group Inc 20260715 0 0.86 0.91 0.83 0.83 112900 0.83 down down correct
SGRY.US Surgery Partners Inc 20260715 0 15.32 16.07 15.095 15.89 1420900 15.89 up up correct
SHBI.US Shore Bancshares Inc 20260715 0 22.65 23.11 22.65 23.02 143658 23.02 up up correct
SHC.US Sotera Health Company 20260715 0 17.77 18.19 17.7 18.15 2377900 18.15 up up correct
SHEN.US Shenandoah Telecommunications Company 20260715 0 12.18 12.46 12.05 12.21 354900 12.21 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260715 0 14.71 15.52 14 15.23 489000 15.23 up up correct
SHLS.US Shoals Technologies Group Inc 20260715 0 11.14 11.686 10.93 11.5 7668600 11.5 up down incorrect
SHO.US PI 20260715 0 21.66 21.66 21.5001 21.5136 1410 21.5136 down up incorrect
SHOO.US Steven Madden Ltd 20260715 0 42.38 43.61 40.8 43.26 630300 43.26 up down incorrect
SIBN.US SI 20260715 0 16.73 17.365 16.73 17.25 447373 17.25 up up correct
SIEB.US Siebert Financial Corp 20260715 0 1.67 1.6868 1.6614 1.68 7523 1.68 up up correct
SIFY.US Sify Technologies Limited 20260715 0 15 15.07 14.13 14.34 95200 14.34 down down correct
SIGA.US SIGA Technologies Inc 20260715 0 3.42 3.57 3.41 3.56 535600 3.56 up up correct
SIGI.US Selective Insurance Group Inc 20260715 0 95.37 95.45 93.49 93.65 566400 93.65 down down correct
SIGIP.US Selective Insurance Group Inc 20260715 0 15.795 15.97 15.795 15.86 8300 15.86 up up correct
SILC.US Silicom Ltd 20260715 0 43.77 44 39.58 41.4 201400 41.4 down down correct
SIMO.US Silicon Motion Technology Corporation 20260715 0 310.43 315 282.22 293.4 534100 293.4 down down correct
SINT.US Sintx Technologies Inc 20260715 0 1.58 1.725 1.55 1.57 20800 1.57 down down correct
SIRI.US Sirius XM Holdings Inc 20260715 0 30.57 31.3 30.5 30.65 2598800 30.65 up up correct
SISI.US Shineco Inc 20260715 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260715 0 636.04 636.13 585.94 612.38 279500 612.38 down down correct
SJ.US Scienjoy Holding Corporation 20260715 0 1 1.03 0.92 0.92 4200 0.92 down down correct
SKIN.US The Beauty Health Company 20260715 0 0.84 0.936 0.84 0.906 811500 0.906 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260715 0 1.2 1.25 1.16 1.24 58800 1.24 up up correct
SKYT.US SkyWater Technology Inc 20260715 0 32.37 32.6 31.66 31.85 859834 31.85 down down correct
SKYW.US SkyWest Inc 20260715 0 97.41 101.23 97.41 99.48 459700 99.48 up up correct
SLAB.US Silicon Laboratories Inc 20260715 0 217.8 218.86 217.8 218.19 275300 218.19 up up correct
SLDB.US Solid Biosciences Inc 20260715 0 9.59 9.79 9.34 9.62 951058 9.62 up up correct
SLGC.US Somalogic Inc 20260715 0 19.32 19.32 19.32 19.32 500 19.32
SLGL.US Sol 20260715 0 76.44 78.215 76.155 77.215 31100 77.215 up up correct
SLGN.US Silgan Holdings Inc 20260715 0 45.23 46.14 44.82 45.58 740800 45.58 up up correct
SLM.US SLM Corporation 20260715 0 25.53 25.62 25.14 25.34 2915800 25.34 down down correct
SLMBP.US SLM Corporation 20260715 0 73.87 74.56 73.5 74.5 4000 74.5 up up correct
SLN.US Silence Therapeutics plc 20260715 0 9.69 10.73 9.57 10.45 791900 10.45 up up correct
SLNG.US Stabilis Solutions Inc 20260715 0 3.93 3.94 3.7421 3.87 5096 3.87 down down correct
SLNH.US Soluna Holdings Inc 20260715 0 1.16 1.17 1.06 1.11 9952800 1.11 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260715 0 9.21 9.21 8.75 8.75 7200 8.75 down down correct
SLP.US Simulations Plus Inc 20260715 0 18.23 18.29 18.23 18.25 207900 18.25 up up correct
SLRC.US SLR Investment Corp 20260715 0 13.14 13.28 13.14 13.22 196200 13.22 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260715 0 13.26 13.73 12.5 12.79 6859900 12.79 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260715 0 75.16 76.42 73.06 75.9 90600 75.9 up up correct
SMBK.US SmartFinancial Inc 20260715 0 46.67 47.6 44.82 47.32 79400 47.32 up up correct
SMCI.US Super Micro Computer Inc 20260715 0 28.11 28.35 26.17 26.89 25550600 26.89 down down correct
SMID.US Smith 20260715 0 28.6 30.21 28.6 29.15 13700 29.15 up up correct
SMIT.US Schmitt Industries Inc 20260715 0 0.0331 0.0331 0.0331 0.0331 250 0.0331
SMMT.US Summit Therapeutics Inc 20260715 0 15.62 15.62 14.94 15.07 2302900 15.07 down up incorrect
SMPL.US The Simply Good Foods Company 20260715 0 12.38 12.81 11.86 11.88 1959000 11.88 down down correct
SMSI.US Smith Micro Software Inc 20260715 0 2.55 2.63 2.53 2.59 23600 2.59 up up correct
SMTC.US Semtech Corporation 20260715 0 144.19 144.59 130.51 135.22 2821400 135.22 down down correct
SMTI.US Sanara MedTech Inc 20260715 0 23.6 24.99 23.35 24.53 71800 24.53 up up correct
SNAX.US Stryve Foods Inc 20260715 0 0.001 0.001 0.001 0.001 200 0.001
SNBR.US Sleep Number Corporation 20260715 0 0.0261 0.0299 0.0221 0.0265 158093 0.0265 up up correct
SND.US Smart Sand Inc 20260715 0 5.07 5.11 4.74 4.86 328100 4.86 down down correct
SNDL.US Sundial Growers Inc 20260715 0 1.3 1.33 1.29 1.29 957900 1.29 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260715 0 23.96 24.195 23.26 23.52 2282800 23.52 down down correct
SNES.US SenesTech Inc 20260715 0 1.45 1.49 1.37 1.4 75600 1.4 down up incorrect
SNEX.US StoneX Group Inc 20260715 0 113.9201 116.0501 113.5601 115.41 1041254 76.94 up up correct
SNFCA.US Security National Financial Corporation 20260715 0 9.785 9.99 9.765 9.98 37683 9.98 up up correct
SNGX.US Soligenix Inc 20260715 0 0.37 0.38 0.37 0.37 428500 0.37
SNOA.US Sonoma Pharmaceuticals Inc 20260715 0 1.23 1.27 1.21 1.22 25200 1.22 down down correct
SNPS.US Synopsys Inc 20260715 0 429.86 432.35 421 425.28 1419200 425.28 down down correct
SNT.US Senstar Technologies Ltd. 20260715 0 1.8 1.89 1.77 1.85 16800 1.85 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260715 0 2.02 2.07 2.02 2.07 3400 2.07 up up correct
SNY.US Sanofi 20260715 0 43.05 43.74 43.04 43.68 1964900 43.68 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260715 0 18.77 18.98 17.76 17.87 72414200 17.87 down down correct
SOHOB.US Sotherly Hotels Inc 20260715 0 9 9 9 9 0 9
SOHON.US Sotherly Hotels Inc 20260715 0 8.503 8.503 8.503 8.503 0 8.503
SOHOO.US Sotherly Hotels Inc 20260715 0 3.3 3.3 3.3 3.3 0 3.3
SOHU.US Sohu.com Limited 20260715 0 12.96 13.37 12.96 13.2 42300 13.2 up up correct
SONM.US Sonim Technologies Inc 20260715 0 4.05 4.05 3.382 3.69 64700 3.69 down down correct
SONO.US Sonos Inc 20260715 0 15.15 15.8 13.76 13.8 4017100 13.8 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260715 0 5.75 5.87 5.69 5.77 258596 5.77 up down incorrect
SOTK.US Sono 20260715 0 5.35 5.69 5.35 5.64 70741 5.64 up down incorrect
SPCB.US SuperCom Ltd 20260715 0 11.27 11.51 10.55 10.72 53300 10.72 down down correct
SPFI.US South Plains Financial Inc 20260715 0 42.11 43.07 42.08 42.76 102800 42.76 up up correct
SPOK.US Spok Holdings Inc 20260715 0 10.45 10.64 10.45 10.53 128629 10.53 up up correct
SPRB.US Spruce Biosciences Inc 20260715 0 47.5 48.5 44.685 45.44 95100 45.44 down down correct
SPRO.US Spero Therapeutics Inc 20260715 0 1.71 1.71 1.63 1.7 1425300 1.7 down down correct
SPSC.US SPS Commerce Inc 20260715 0 63.9 65.42 63.54 64.11 548700 64.11 up up correct
SPT.US Sprout Social Inc 20260715 0 8.625 9.12 8.575 8.76 1386000 8.76 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260715 0 1.19 1.24 1.19 1.2 692600 1.2 up up correct
SPWR.US SunPower Corporation 20260715 0 0.632 0.682 0.626 0.63 1263600 0.63 down down correct
SQFT.US Presidio Property Trust Inc 20260715 0 2.34 2.37 2.34 2.34 1400 2.34
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260715 0 5.6 5.6 5.6 5.6 200 5.6
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260715 0 15.12 15.55 14.98 15.1 1954800 15.1 down down correct
SRAX.US SRAX Inc 20260715 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SRCE.US 1st Source Corporation 20260715 0 81.62 83.08 81.41 82.23 107500 82.23 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260715 0 0.0001 0.0006 0.0001 0.0006 24795 0.0006 up up correct
SRPT.US Sarepta Therapeutics Inc 20260715 0 18.05 18.13 17.02 17.61 3508600 17.61 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260715 0 61.02 61.02 61.02 61.02 0 61.02
SRRK.US Scholar Rock Holding Corporation 20260715 0 53.68 54.15 52.91 54.04 551900 54.04 up up correct
SRTS.US Sensus Healthcare Inc 20260715 0 3.06 3.203 3.06 3.08 8000 3.08 up up correct
SRZN.US Surrozen Inc. Common Stock 20260715 0 21.86 22.61 21.565 21.79 139700 21.79 down down correct
SRZNW.US Surrozen Inc. Warrant 20260715 0 0.0156 0.0158 0.006 0.006 148042 0.006 down down correct
SSB.US South State Corporation 20260715 0 100.87 102.25 100.72 101.15 695800 101.15 up up correct
SSBI.US Summit State Bank 20260715 0 13.53 13.53 13.53 13.53 400 13.53
SSKN.US STRATA Skin Sciences Inc 20260715 0 0.0004 0.0004 0.0004 0.0004 183 0.0004
SSNC.US SS&C Technologies Holdings Inc 20260715 0 67.37 69.08 67.03 68.59 1888200 68.59 up up correct
SSP.US The E.W. Scripps Company 20260715 0 2.8 3.23 2.8 3.09 1083200 3.09 up up correct
SSRM.US SSR Mining Inc 20260715 0 27.54 28.09 26.43 27.25 2987300 27.25 down down correct
SSTI.US ShotSpotter Inc 20260715 0 8.6 8.95 8.27 8.33 63700 8.33 down down correct
SSYS.US Stratasys Ltd 20260715 0 8.38 8.48 8.21 8.29 359800 8.29 down down correct
STAA.US STAAR Surgical Company 20260715 0 27.22 28.5 27.22 28.5 489900 28.5 up up correct
STAB.US Statera Biopharma Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 12832 0.0001
STBA.US S&T Bancorp Inc 20260715 0 48.95 49.64 48.85 49.33 237300 49.33 up up correct
STEP.US StepStone Group Inc 20260715 0 44.04 46.56 44.04 44.78 1355500 44.78 up up correct
STGW.US MDC Partners Inc 20260715 0 7.64 7.83 7.58 7.59 741400 7.59 down down correct
STIM.US Neuronetics Inc 20260715 0 1.77 1.96 1.77 1.84 1582200 1.84 up up correct
STKS.US The ONE Group Hospitality Inc 20260715 0 1.93 2.01 1.93 2.01 15029 2.01 up down incorrect
STLD.US Steel Dynamics Inc 20260715 0 233.81 236.95 230.61 235.56 810100 235.56 up down incorrect
STNE.US StoneCo Ltd 20260715 0 11.1 11.37 10.93 11.28 5190700 11.28 up down incorrect
STOK.US Stoke Therapeutics Inc 20260715 0 28.96 30.02 28.35 29.91 592400 29.91 up down incorrect
STRA.US Strategic Education Inc 20260715 0 83.75 83.75 75.42 75.81 731900 75.81 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260715 0 88.34 89.37 87.69 87.78 1008500 87.78 down up incorrect
STRL.US Sterling Construction Company Inc 20260715 0 686.48 693.73 632.68 668.82 716300 668.82 down down correct
STRM.US Streamline Health Solutions Inc 20260715 0 0.41 0.41 0.4 0.4 8000 0.4 down down correct
STRO.US Sutro Biopharma Inc 20260715 0 25.78 26.655 25.25 26 442940 26 up up correct
STRR.US Star Equity Holdings Inc 20260715 0 11.38 11.6 11.37 11.6 1600 11.6 up up correct
STRRP.US Star Equity Holdings Inc 20260715 0 9.975 10.05 9.975 10.05 1000 10.05 up up correct
STRS.US Stratus Properties Inc 20260715 0 20.66 21.29 20.15 20.7 92600 20.7 up up correct
STRT.US Strattec Security Corporation 20260715 0 81.87 83.31 80.99 83.3 87000 83.3 up down incorrect
STTK.US Shattuck Labs Inc 20260715 0 6.22 6.79 6.06 6.77 3113700 6.77 up down incorrect
STX.US Seagate Technology Holdings plc 20260715 0 889.02 893 788.97 828.3 4730800 828.3 down down correct
SUNS.US SLR Senior Investment Corp 20260715 0 8.31 8.485 8.27 8.31 43100 8.31
SUPN.US Supernus Pharmaceuticals Inc 20260715 0 46.81 47.74 46.2 47.73 500500 47.73 up down incorrect
SURG.US SurgePays Inc. Common Stock 20260715 0 0.346 0.346 0.31 0.326 897400 0.326 down down correct
SVC.US Service Properties Trust 20260715 0 8.53 8.755 8.49 8.59 1414106 8.5401 up up correct
SVRA.US Savara Inc 20260715 0 5.69 5.84 5.62 5.81 1035500 5.81 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260715 0 0.02 0.02 0.02 0.02 1700 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260715 0 2.05 2.09 2.02 2.04 14200 2.04 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260715 0 0.03 0.03 0.0221 0.0221 454 0.0221 down down correct
SWBI.US Smith & Wesson Brands Inc 20260715 0 15.04 15.23 14.83 14.93 511200 14.93 down down correct
SWIM.US Latham Group Inc 20260715 0 6.02 6.15 5.73 5.88 914800 5.88 down down correct
SWKS.US Skyworks Solutions Inc 20260715 0 57.2 57.98 55.43 57.51 4255900 57.51 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260715 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260715 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260715 0 2.39 2.62 2.39 2.58 8600 2.58 up down incorrect
SY.US So 20260715 0 1.72 1.85 1.72 1.84 167500 1.84 up up correct
SYBT.US Stock Yards Bancorp Inc 20260715 0 77.25 79.37 77 78.72 233400 78.72 up up correct
SYBX.US Synlogic Inc 20260715 0 0.6613 0.7498 0.6613 0.7012 1409 0.7012 up up correct
SYNA.US Synaptics Incorporated 20260715 0 123.94 124.62 118.74 121.59 587500 121.59 down up incorrect
SYPR.US Sypris Solutions Inc 20260715 0 2.06 2.12 1.95 2.04 82200 2.04 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260715 0 0.0001 0.0001 0.0001 0.0001 1297 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260715 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260715 0 10.5 10.51 10.47 10.47 76600 10.47 down down correct
TACT.US TransAct Technologies Incorporated 20260715 0 5.27 5.39 5.25 5.31 13500 5.31 up up correct
TAIT.US Taitron Components Incorporated 20260715 0 1.67 1.67 1.59 1.59 669 1.59 down down correct
TAKMX.US TAKMX 20260715 0 8.06 8.06 8.06 8.06 0 8.06
TALK.US Talkspace Inc 20260715 0 5.22 5.23 5.21 5.21 1464300 5.21 down down correct
TANH.US Tantech Holdings Ltd 20260715 0 0.407 0.444 0.39 0.43 121200 0.43 up down incorrect
TAOP.US Taoping Inc 20260715 0 1.37 1.38 1.36 1.38 900 1.38 up down incorrect
TARA.US Protara Therapeutics Inc 20260715 0 4.07 4.18 4.01 4.12 300600 4.12 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260715 0 55.85 57.61 53.89 57.5 1467100 57.5 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260715 0 5.81 6.04 5.81 5.97 513793 5.97 up up correct
TATT.US TAT Technologies Ltd 20260715 0 44.12 45.3 41.85 42.01 144700 42.01 down down correct
TAYD.US Taylor Devices Inc 20260715 0 56.78 57.09 55.5 55.85 64900 55.85 down down correct
TBBK.US The Bancorp Inc 20260715 0 66.27 68.65 66.27 68.35 443500 68.35 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260715 0 5.53 5.6 5.37 5.44 2590400 5.44 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260715 0 21.97 21.99 21.81 21.89 38700 21.89 down down correct
TBLT.US ToughBuilt Industries Inc 20260715 0 0.011 0.011 0.011 0.011 0 0.011
TBNK.US Territorial Bancorp Inc 20260715 0 55.41 56.19 55.36 56.19 44495 56.19 up up correct
TBPH.US Theravance Biopharma Inc 20260715 0 16.94 16.99 16.92 16.93 615400 16.93 down down correct
TC.US TuanChe ADR 20260715 0 2.13 2.13 1.93 2.13 228800 2.13
TCBI.US Texas Capital Bancshares Inc 20260715 0 101.98 104.35 101.47 103.93 563700 103.93 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260715 0 20.504 20.73 20.504 20.73 7500 20.73 up up correct
TCBK.US TriCo Bancshares 20260715 0 59.43 59.93 58.59 59.43 760810 59.43
TCBS.US Texas Community Bancshares Inc. Common Stock 20260715 0 17.92 17.97 17.44 17.44 1600 17.44 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260715 0 40.07 40.98 40.02 40.55 89100 40.55 up up correct
TCCO.US Technical Communications Corporation 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260715 0 27.7 28.8 27.31 28.6 181300 28.6 up up correct
TCOM.US Trip.com Group Limited 20260715 0 42.7 43.55 42.6 42.87 2056700 42.87 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260715 0 17.41 17.43 17.4 17.41 7264 17.41
TCPC.US BlackRock TCP Capital Corp 20260715 0 3.19 3.35 3.19 3.31 1261548 3.31 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260715 0 0.94 0.974 0.905 0.923 473800 0.923 down down correct
TCX.US Tucows Inc 20260715 0 10.48 10.95 10.48 10.55 59403 10.55 up up correct
TDAC.US Trident Acquisitions Corp 20260715 0 10.7195 10.7195 10.71 10.715 2032 10.715 down down correct
TDACU.US Trident Acquisitions Corp 20260715 0 12.01 12.01 12.01 12.01 0 12.01
TDS.US PV 20260715 0 18.62 18.99 18.6 18.94 59550 18.94 up up correct
TDUP.US ThredUp Inc 20260715 0 6.33 6.755 6.33 6.65 897100 6.65 up up correct
TEAM.US Atlassian Corporation Plc 20260715 0 91.17 95.85 90.85 91.77 3440900 91.77 up up correct
TECH.US Bio 20260715 0 71.44 71.5 71.31 71.48 3187300 71.48 up up correct
TELA.US TELA Bio Inc 20260715 0 0.77 0.83 0.75 0.785 111600 0.785 up up correct
TENB.US Tenable Holdings Inc 20260715 0 43.02 43.67 39.91 40.19 3346000 40.19 down down correct
TENX.US Tenax Therapeutics Inc 20260715 0 15.57 16.05 15.03 15.34 979800 15.34 down down correct
TER.US Teradyne Inc 20260715 0 356.3 358 325.14 342.12 3182600 342.12 down down correct
TFC.US PR 20260715 0 18.32 18.39 18.28 18.38 53172 18.38 up up correct
TFSL.US TFS Financial Corporation 20260715 0 17.79 17.96 17.71 17.86 533000 17.86 up up correct
TGLS.US Tecnoglass Inc 20260715 0 44.5 46.04 44.49 45.67 216300 45.67 up up correct
TGTX.US TG Therapeutics Inc 20260715 0 55.11 56.42 53.35 56.41 1616000 56.41 up up correct
TH.US Target Hospitality Corp 20260715 0 17.4 17.65 16.977 17.05 594867 17.05 down down correct
THFF.US First Financial Corporation 20260715 0 74.81 76.22 74.5825 75.82 67783 75.82 up up correct
THRM.US Gentherm Incorporated 20260715 0 36.18 37.67 36.175 36.71 343446 36.71 up up correct
THRY.US Thryv Holdings Inc 20260715 0 4.12 4.285 4.09 4.1 258700 4.1 down down correct
TIGO.US Millicom International Cellular S.A 20260715 0 97.78 97.78 91.51 94.7 1705300 94.7 down down correct
TIGR.US UP Fintech Holding Limited 20260715 0 4.7 4.84 4.7 4.71 1185200 4.71 up up correct
TIL.US Instil Bio Inc 20260715 0 7.6775 7.7 7.62 7.62 4915 7.62 down down correct
TILE.US Interface Inc 20260715 0 32.74 33.71 32.74 33.41 341300 33.41 up up correct
TIPT.US Tiptree Inc 20260715 0 17.81 18.03 17.43 17.62 274100 17.62 down down correct
TITN.US Titan Machinery Inc 20260715 0 19.04 19.51 18.77 19.01 130700 19.01 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260715 0 5.38 5.7 5.23 5.29 120700 5.29 down down correct
TLF.US Tandy Leather Factory Inc 20260715 0 2.4 2.44 2.4 2.41 2000 2.41 up up correct
TLRY.US Tilray Inc 20260715 0 4.42 4.54 4.31 4.38 3547500 4.38 down down correct
TLS.US Telos Corporation 20260715 0 4.92 5.04 4.746 4.83 467300 4.83 down down correct
TLSA.US Tiziana Life Sciences PLC 20260715 0 1.25 1.27 1.1 1.11 482600 1.11 down down correct
TMC.US TMC the metals company Inc 20260715 0 4.19 4.27 3.98 4.11 3494800 4.11 down down correct
TMCI.US Treace Medical Concepts Inc 20260715 0 4.43 4.61 4.36 4.4 344700 4.4 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260715 0 0.109 0.11 0.085 0.09 383700 0.09 down down correct
TMDX.US TransMedics Group Inc 20260715 0 74.95 76.4 74.52 75.38 616300 75.38 up up correct
TMUS.US T 20260715 0 186.33 190.07 186.33 187.62 2602400 187.62 up up correct
TNDM.US Tandem Diabetes Care Inc 20260715 0 15.22 15.9 15.08 15.28 1381900 15.28 up up correct
TNGX.US Bctg Acquisition Corp 20260715 0 29.77 30.555 29.5 30.25 2278800 30.25 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260715 0 11.17 11.84 11.12 11.61 362000 11.61 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260715 0 0.8444 0.86 0.82 0.8432 1835846 0.8432 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260715 0 6.21 6.31 5.621 5.66 2427400 5.66 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260715 0 0.8 0.8 0.72 0.75 15133 2.25 down down correct
TOPS.US Top Ships Inc 20260715 0 0.74 0.83 0.72 0.76 229600 0.76 up up correct
TOUR.US Tuniu Corporation 20260715 0 5.1 5.1 5.1 5.1 600 5.1
TOWN.US TowneBank 20260715 0 35.66 36.44 35.66 36.1 630949 36.1 up up correct
TPST.US Tempest Therapeutics Inc 20260715 0 1 1.09 0.981 1.07 269200 1.07 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260715 0 6.77 7.12 6.65 7.11 282700 7.11 up up correct
TREE.US LendingTree Inc 20260715 0 45.91 47.24 45.27 45.68 168100 45.68 down down correct
TRIB.US Trinity Biotech plc 20260715 0 0.0117 0.0123 0.0117 0.012 271000 0.36 up up correct
TRIN.US Trinity Capital Inc 20260715 0 17.51 17.73 17.465 17.72 1089000 17.72 up up correct
TRIP.US TripAdvisor Inc 20260715 0 13.82 14.69 13.82 14.6 2680900 14.6 up up correct
TRMB.US Trimble Inc 20260715 0 51.79 53 51.65 51.92 1758000 51.92 up up correct
TRMD.US TORM plc 20260715 0 29.59 29.76 28.945 29.64 384600 29.64 up up correct
TRMK.US Trustmark Corporation 20260715 0 46.26 47 46.08 46.73 308071 46.73 up up correct
TRNS.US Transcat Inc 20260715 0 90.19 90.45 86.26 87.24 137500 87.24 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260715 0 1.5 1.56 1.4 1.44 437900 1.44 down down correct
TROO.US TROOPS Inc 20260715 0 2.11 2.32 2.06 2.2 450000 2.2 up up correct
TROW.US T. Rowe Price Group Inc 20260715 0 117.91 119.74 117.76 118.58 1693500 118.58 up up correct
TRS.US TriMas Corporation 20260715 0 40.64 41.15 40.14 40.39 303000 40.39 down down correct
TRST.US TrustCo Bank Corp NY 20260715 0 54.5 55.31 51.02 54.82 106800 54.82 up up correct
TRTN.US PE 20260715 0 18.7 18.89 18.7 18.74 2064 18.74 up up correct
TRUP.US Trupanion Inc 20260715 0 25.8 26.155 24.91 25.47 281500 25.47 down down correct
TRVG.US trivago N.V 20260715 0 5.45 5.6 5.435 5.52 71700 5.52 up up correct
TRVI.US Trevi Therapeutics Inc 20260715 0 18.31 18.31 17.245 18.145 1910600 18.145 down down correct
TRVN.US Trevena Inc 20260715 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 20260715 0 39.1 39.74 36.35 37.92 177400 37.92 down down correct
TSBK.US Timberland Bancorp Inc 20260715 0 43.435 43.78 43.22 43.49 25499 43.49 up up correct
TSCO.US Tractor Supply Company 20260715 0 30.13 31.34 30.13 30.17 7443100 30.17 up up correct
TSEM.US Tower Semiconductor Ltd 20260715 0 257.44 270.85 238.45 251 2429900 251 down down correct
TSHA.US Taysha Gene Therapies Inc 20260715 0 5.7 6.23 5.502 6.19 5210700 6.19 up up correct
TSLA.US Tesla Inc 20260715 0 399.4 406.59 390.66 394.46 31549800 394.46 down down correct
TTD.US The Trade Desk Inc 20260715 0 19.34 19.76 19.125 19.37 10341000 19.37 up up correct
TTEC.US TTEC Holdings Inc 20260715 0 2.3 2.48 2.3 2.35 393600 2.35 up up correct
TTEK.US Tetra Tech Inc 20260715 0 31.11 31.99 30.96 31.33 2963000 31.33 up up correct
TTGT.US TechTarget Inc 20260715 0 3.68 3.95 3.68 3.77 178400 3.77 up up correct
TTMI.US TTM Technologies Inc 20260715 0 144.48 145.86 136.03 143.62 1920300 143.62 down down correct
TTOO.US T2 Biosystems Inc 20260715 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
TTSH.US Tile Shop Holdings Inc. Common Stock 20260715 0 2.895 2.895 2.85 2.85 4271 2.85 down up incorrect
TTWO.US Take 20260715 0 237.49 246.19 237.25 243.8 1630200 243.8 up down incorrect
TUSK.US Mammoth Energy Services Inc 20260715 0 2.77 2.89 2.739 2.84 149800 2.84 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260715 0 10.93 10.93 10.93 10.93 0 10.93
TVACW.US Thayer Ventures Acquisition Corporation 20260715 0 0.733 0.7756 0.6916 0.7367 29461 0.7367 up up correct
TVTX.US Travere Therapeutics Inc 20260715 0 56.76 57.62 55.74 56.74 801500 56.74 down down correct
TW.US Tradeweb Markets Inc 20260715 0 99.35 102.565 98.11 100.68 2931900 100.68 up up correct
TWIN.US Twin Disc Incorporated 20260715 0 22.84 23 21.95 22.53 103900 22.53 down down correct
TWLVU.US Twelve Seas Investment Company II 20260715 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260715 0 92.55 94.2 90.21 92.61 1195300 92.61 up up correct
TXG.US 10x Genomics Inc 20260715 0 45.81 46.32 44.48 45.75 4747100 45.75 down down correct
TXMD.US TherapeuticsMD Inc 20260715 0 1.91 1.98 1.91 1.94 16600 1.94 up up correct
TXN.US Texas Instruments Incorporated 20260715 0 312.01 312.01 295.51 301.19 6393100 301.19 down down correct
TXRH.US Texas Roadhouse Inc 20260715 0 187.34 193.29 187 189.86 784400 189.86 up up correct
TYRA.US Tyra Biosciences Inc 20260715 0 32.54 33.43 31.62 32.38 388743 32.38 down down correct
TZOO.US Travelzoo 20260715 0 10.79 11.1 10.6 11.08 57900 11.08 up up correct
UAL.US United Airlines Holdings Inc 20260715 0 121.52 122.94 119.2 120.97 5965700 120.97 down down correct
UBCP.US United Bancorp Inc 20260715 0 15.37 15.66 15.01 15.16 10600 15.16 down down correct
UBOH.US United Bancshares Inc 20260715 0 37.13 37.13 37.13 37.13 0 37.13
UBSI.US United Bankshares Inc 20260715 0 46.22 47.11 46.22 46.69 1014400 46.69 up up correct
UCL.US uCloudlink Group Inc 20260715 0 0.92 0.92 0.92 0.92 1018 0.92
UCTT.US Ultra Clean Holdings Inc 20260715 0 107.52 110 92.14 102.11 1691200 102.11 down up incorrect
UEIC.US Universal Electronics Inc 20260715 0 4.7 4.712 4.63 4.67 16865 4.67 down up incorrect
UFCS.US United Fire Group Inc 20260715 0 51.32 51.46 48.65 48.99 229000 48.99 down down correct
UFPI.US UFP Industries Inc 20260715 0 84.25 86.51 83.9 84.98 285100 84.98 up up correct
UFPT.US UFP Technologies Inc 20260715 0 230.11 246.32 229.19 245.93 280400 245.93 up up correct
UG.US United 20260715 0 7.25 7.38 7.24 7.25 3800 7.25
UHAL.US AMERCO 20260715 0 69.31 69.82 69.02 69.34 171000 69.34 up up correct
UK.US Ucommune International Ltd 20260715 0 2.05 2.18 2.02 2.02 11600 2.02 down down correct
ULBI.US Ultralife Corporation 20260715 0 5.71 5.83 5.63 5.75 21300 5.75 up up correct
ULCC.US Frontier Group Holdings Inc 20260715 0 6.42 6.63 6.355 6.54 4037800 6.54 up up correct
ULH.US Universal Logistics Holdings Inc 20260715 0 14.82 15.11 13.33 13.62 48000 13.62 down down correct
ULTA.US Ulta Beauty Inc 20260715 0 465.42 474.48 462.76 466.14 577200 466.14 up up correct
UMBF.US UMB Financial Corporation 20260715 0 143.26 146.57 142.26 145.31 550600 145.31 up up correct
UNB.US Union Bankshares Inc 20260715 0 24.98 25.3 24.74 25.3 2700 25.3 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260715 0 5.19 5.283 4.98 5.02 954500 5.02 down down correct
UNIT.US Uniti Group Inc 20260715 0 11 11.23 10.95 11.19 1650300 11.19 up up correct
UNTY.US Unity Bancorp Inc 20260715 0 56.14 57.31 55.95 56.62 54200 56.62 up up correct
UONE.US Urban One Inc 20260715 0 5.04 5.15 4.99 5.05 11600 5.05 up up correct
UONEK.US Urban One Inc 20260715 0 3.89 4.3 3.66 4.3 58200 4.3 up up correct
UPC.US Universe Pharmaceuticals INC 20260715 0 4.61 5.64 4.5 4.9 289680 4.9 up up correct
UPLD.US Upland Software Inc 20260715 0 5.135 5.693 5.135 5.55 13600 5.55 up up correct
UPST.US Upstart Holdings Inc 20260715 0 32.445 32.8 31.22 31.59 2587600 31.59 down down correct
UPWK.US Upwork Inc 20260715 0 9.19 9.48 9.1 9.24 2723000 9.24 up up correct
URBN.US Urban Outfitters Inc 20260715 0 70.12 73.2 70.12 72.95 1429700 72.95 up up correct
URGN.US UroGen Pharma Ltd 20260715 0 39.08 40.87 38.3 39.8 907800 39.8 up up correct
UROY.US Uranium Royalty Corp 20260715 0 2.76 2.81 2.7 2.76 2890500 2.76
USAU.US U.S. Gold Corp 20260715 0 15.33 15.38 14.71 15.16 280000 15.16 down down correct
USCB.US US Century Bank 20260715 0 20.1 20.505 20.02 20.34 29800 20.34 up up correct
USEG.US U.S. Energy Corp 20260715 0 1.2 1.32 1.18 1.25 2786607 1.25 up up correct
USIO.US Usio Inc 20260715 0 2.43 2.59 2.27 2.41 109700 2.41 down up incorrect
USLM.US United States Lime & Minerals Inc 20260715 0 104.15 106.03 104.15 104.78 97459 104.78 up up correct
USQIX.US USQ Core Real Estate Fund 20260715 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260715 0 524.81 534.71 520.05 531.79 448100 531.79 up up correct
UTMD.US Utah Medical Products Inc 20260715 0 68.3 71.5199 68.3 70.42 47595 70.42 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260715 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260715 0 2.43 2.5 2.41 2.5 17000 2.5 up up correct
UVSP.US Univest Financial Corporation 20260715 0 43.39 44.19 43.39 44.08 136300 44.08 up up correct
UXIN.US Uxin Limited 20260715 0 1.73 1.8 1.64 1.64 149700 1.64 down down correct
VABK.US Virginia National Bankshares Corporation 20260715 0 45.5 46.03 45.15 45.68 9582 45.68 up up correct
VALN.US Valneva SE 20260715 0 5.1 5.14 5.07 5.125 71700 5.125 up up correct
VALU.US Value Line Inc 20260715 0 39.14 41 39.14 40.2 5100 40.2 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260715 0 0.0001 0.01 0.0001 0.0001 5610 0.0001
VBNK.US VersaBank Common Shares 20260715 0 21.525 21.73 21.23 21.26 77000 21.26 down down correct
VC.US Visteon Corporation 20260715 0 103.97 107.25 103.97 105.59 320100 105.59 up down incorrect
VCEL.US Vericel Corporation 20260715 0 45.62 47.37 45.62 46.72 318900 46.72 up up correct
VCMIX.US Versus Capital Multi 20260715 0 23.62 23.62 23.62 23.62 0 23.3811
VCNX.US Vaccinex Inc 20260715 0 1.16 1.16 1.16 1.16 0 1.16
VCRRX.US Versus Capital Real Assets Fund LLC 20260715 0 29.22 29.22 29.22 29.22 0 29.22
VCTR.US Victory Capital Holdings Inc 20260715 0 99.17 102.05 97.36 99.05 953900 99.05 down down correct
VCYT.US Veracyte Inc 20260715 0 57.6 59.56 56.93 59.51 908900 59.51 up down incorrect
VECO.US Veeco Instruments Inc 20260715 0 58.71 61.19 56.08 56.96 1018400 56.96 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260715 0 43.47 46.6 24.5 26.59 7525200 26.59 down down correct
VELO.US Velocity Acquisition Corp 20260715 0 12.83 13.27 10.46 11.21 3250300 11.21 down down correct
VEON.US VEON Ltd 20260715 0 52.6 52.9 51.62 52.25 52100 52.25 down down correct
VERA.US Vera Therapeutics Inc 20260715 0 42.88 43.18 41.72 42.5 1802100 42.5 down down correct
VERB.US Verb Technology Company Inc 20260715 0 3.5 3.59 3.405 3.47 222117 3.47 down down correct
VERI.US Veritone Inc 20260715 0 1.07 1.11 1.03 1.04 1987100 1.04 down down correct
VERU.US Veru Inc 20260715 0 2.32 2.45 2.28 2.42 244300 2.42 up down incorrect
VERX.US Vertex Inc 20260715 0 12.76 13.13 12.64 12.74 1039800 12.74 down up incorrect
VFF.US Village Farms International Inc 20260715 0 2.04 2.1 2.02 2.02 403563 2.02 down down correct
VFLEX.US VFLEX 20260715 0 27.64 27.64 27.64 27.64 0 27.64
VG.US Vonage Holdings Corp 20260715 0 13.21 13.32 12.7 12.91 12733200 12.91 down down correct
VIA.US Via Renewables Inc 20260715 0 18.85 19.51 18.48 18.69 706200 18.69 down down correct
VIAV.US Viavi Solutions Inc 20260715 0 42.48 42.83 38.41 40.12 4321700 40.12 down down correct
VICR.US Vicor Corporation 20260715 0 272.15 279 245.6 260.2 618800 260.2 down down correct
VINP.US Vinci Partners Investments Ltd 20260715 0 10.06 10.14 9.91 10.04 24458 10.04 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260715 0 0.82 0.84 0.8 0.81 46700 0.81 down up incorrect
VIR.US Vir Biotechnology Inc 20260715 0 9.49 9.66 9.32 9.61 1225200 9.61 up down incorrect
VIRC.US Virco Mfg. Corporation 20260715 0 6.04 6.12 5.97 6.05 40800 6.05 up down incorrect
VIRT.US Virtu Financial Inc 20260715 0 60.37 61.48 59.9 60.59 1627800 60.59 up up correct
VISL.US Vislink Technologies Inc 20260715 0 2.97 2.97 2.9 2.9 400 2.9 down down correct
VITL.US Vital Farms Inc 20260715 0 13.08 13.89 13 13.59 1571800 13.59 up up correct
VIVE.US Viveve Medical Inc 20260715 0 0.0002 0.0002 0.0002 0.0002 512 0.0002
VIVO.US Meridian Bioscience Inc 20260715 0 4.775 4.95 4.38 4.41 754300 4.41 down down correct
VKTX.US Viking Therapeutics Inc 20260715 0 37.792 38.373 37.25 37.81 1228500 37.81 up up correct
VLGEA.US Village Super Market Inc 20260715 0 43.27 44.29 43.11 43.52 36000 43.52 up up correct
VLN.US WT 20260715 0 0.0235 0.0235 0.0235 0.0235 5705 0.0235
VLY.US Valley National Bancorp 20260715 0 14.66 14.92 14.59 14.84 7080900 14.84 up up correct
VLYPO.US Valley National Bancorp 20260715 0 24.96 24.96 24.9 24.9 11200 24.9 down up incorrect
VLYPP.US Valley National Bancorp 20260715 0 24.91 25.02 24.91 24.91 2600 24.91
VMAR.US Vision Marine Technologies Inc 20260715 0 1.27 1.47 1.23 1.31 6329700 1.31 up up correct
VMD.US Viemed Healthcare Inc 20260715 0 11.9 12.16 11.71 11.88 295200 11.88 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260715 0 5.83 5.9 5.76 5.85 591600 5.85 up up correct
VNET.US 21Vianet Group Inc 20260715 0 7.86 8.21 7.79 7.88 2240200 7.88 up up correct
VNO.US PO 20260715 0 14.57 14.76 14.56 14.76 9804 14.76 up up correct
VNOM.US Viper Energy Partners LP 20260715 0 43.34 43.48 42.72 43.32 1545000 43.32 down down correct
VOD.US Vodafone Group Plc 20260715 0 15.08 15.19 15.04 15.08 3480500 15.08
VOR.US Vor Biopharma Inc 20260715 0 18.47 18.84 17.9 18.08 767600 18.08 down down correct
VRA.US Vera Bradley Inc 20260715 0 3.79 4.03 3.78 4.01 163000 4.01 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260715 0 5.93 6.01 5.65 5.66 30900 5.66 down down correct
VRDN.US Viridian Therapeutics Inc 20260715 0 18.93 19.37 18.816 19.06 1578500 19.06 up up correct
VREX.US Varex Imaging Corporation 20260715 0 10.61 10.965 10.535 10.79 339500 10.79 up up correct
VRM.US Vroom Inc 20260715 0 7.17 7.49 7.07 7.49 7100 7.49 up up correct
VRME.US VerifyMe Inc 20260715 0 0.6416 0.6615 0.61 0.661 69200 0.661 up up correct
VRNS.US Varonis Systems Inc 20260715 0 48.5 49.54 47.15 47.33 2025900 47.33 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260715 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260715 0 4.35 4.465 4.26 4.29 2661300 4.29 down up incorrect
VRSK.US Verisk Analytics Inc 20260715 0 192.11 195.71 190.92 191.94 1255300 191.94 down up incorrect
VRSN.US VeriSign Inc 20260715 0 268.61 271.77 266.93 270.52 831200 270.52 up down incorrect
VRTS.US Virtus Investment Partners Inc 20260715 0 163.03 168.34 162.94 168.28 121300 168.28 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260715 0 472.15 480.96 469.6 477.08 1192000 477.08 up down incorrect
VS.US Versus Systems Inc 20260715 0 1.64 1.6988 1.56 1.67 63400 1.67 up down incorrect
VSAT.US Viasat Inc 20260715 0 70.53 71.31 66.82 70.44 1711900 70.44 down down correct
VSEC.US VSE Corporation 20260715 0 208.5 209.82 199.52 203.95 606600 203.95 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260715 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260715 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260715 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260715 0 5.56 5.76 5.3 5.73 2083400 5.73 up up correct
VTGN.US VistaGen Therapeutics Inc 20260715 0 0.25 0.25 0.24 0.25 388400 0.25
VTRS.US Viatris Inc 20260715 0 16.26 16.7 16.13 16.68 7965500 16.68 up up correct
VTSI.US VirTra Inc 20260715 0 3.04 3.08 3.01 3.01 40300 3.01 down down correct
VTVT.US vTv Therapeutics Inc 20260715 0 31.69 32.85 30.905 32.69 124300 32.69 up up correct
VUZI.US Vuzix Corporation 20260715 0 2.35 2.49 2.33 2.41 1179900 2.41 up up correct
VVOS.US Vivos Therapeutics Inc 20260715 0 0.41 0.42 0.41 0.413 89400 0.413 up down incorrect
VXRT.US Vaxart Inc 20260715 0 0.55 0.58 0.52 0.53 237800 0.53 down down correct
VYGR.US Voyager Therapeutics Inc 20260715 0 3.14 3.26 3.07 3.2 627600 3.2 up up correct
VYNE.US VYNE Therapeutics Inc 20260715 0 0.716 0.7749 0.716 0.7572 2194513 0.4276 up up correct
WABC.US Westamerica Bancorporation 20260715 0 58.62 59.59 58.51 59.02 159931 59.02 up up correct
WAFD.US Washington Federal Inc 20260715 0 38.21 38.59 37.91 38.39 474400 38.39 up up correct
WAFDP.US Washington Federal Inc 20260715 0 16.42 16.423 16.35 16.42 16600 16.42
WAFU.US Wah Fu Education Group Limited 20260715 0 1.58 1.58 1.58 1.58 2100 1.58
WAL.US PA 20260715 0 24.05 24.205 23.9987 24.13 42227 24.13 up up correct
WALD.US Waldencast Acquisition Corp 20260715 0 1.82 1.825 1.661 1.71 288800 1.71 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260715 0 0.04 0.042 0.04 0.04 1000 0.04
WASH.US Washington Trust Bancorp Inc 20260715 0 35.84 36.405 35.84 36.27 118713 36.27 up down incorrect
WATT.US Energous Corporation 20260715 0 17.19 17.41 16.4 16.88 124700 16.88 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260715 0 9.185 9.2 8.8 8.8 8600 8.8 down up incorrect
WB.US Weibo Corporation 20260715 0 7.75 7.89 7.7 7.74 1187000 7.74 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260715 0 35.34 35.81 34.545 34.69 1311400 34.69 down down correct
WDAY.US Workday Inc 20260715 0 142.52 147.39 141.31 141.82 3535500 141.82 down down correct
WDC.US Western Digital Corporation 20260715 0 562.64 569.35 496.5 513.84 7926900 513.84 down down correct
WDFC.US WD 20260715 0 248.74 251.5 246.52 249.4 134700 248.4077 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260715 0 0.35 0.35 0.35 0.35 0 0.35
WEN.US The Wendy's Company 20260715 0 7.41 7.54 7.35 7.45 8383400 7.45 up up correct
WERN.US Werner Enterprises Inc 20260715 0 44.8 45.25 43.53 43.61 829800 43.61 down down correct
WEYS.US Weyco Group Inc 20260715 0 38.34 39.79 38.25 39.36 16300 39.36 up up correct
WFC.US PD 20260715 0 16.53 16.6 16.51 16.6 105070 16.6 up up correct
WFCF.US Where Food Comes From Inc 20260715 0 12.61 12.61 12.51 12.51 1000 12.51 down down correct
WFCPX.US Wells Fargo & Co Non 20260715 0 16.81 16.81 16.81 16.81 0 16.81
WFRD.US Weatherford International plc Ordinary Shares 20260715 0 82.63 82.88 79.27 81.81 1709300 81.81 down down correct
WHF.US WhiteHorse Finance Inc 20260715 0 6.42 6.49 6.38 6.46 31700 6.46 up up correct
WHLM.US Wilhelmina International Inc 20260715 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260715 0 0.383 0.397 0.37 0.387 290500 0.387 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260715 0 37.75 37.75 37.75 37.75 200 37.75
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260715 0 9.68 9.86 9.63 9.65 2200 9.65 down down correct
WILC.US G. Willi 20260715 0 31.69 37.99 31.13 31.55 22100 31.55 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260715 0 1.27 1.34 1.27 1.315 66100 1.315 up up correct
WINA.US Winmark Corporation 20260715 0 373.16 387.56 360 376.76 97500 376.76 up down incorrect
WING.US Wingstop Inc 20260715 0 148.25 151.27 145.06 145.7 801700 145.7 down up incorrect
WINT.US Windtree Therapeutics Inc 20260715 0 0.01 0.01 0.01 0.01 10900 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260715 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260715 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260715 0 53.05 54.12 52.82 53.23 1151400 53.23 up up correct
WKEY.US WISeKey International Holding AG 20260715 0 6.88 7.07 6.66 6.88 31300 6.88
WKHS.US Workhorse Group Inc 20260715 0 2.63 2.73 2.56 2.61 96300 2.61 down down correct
WKSP.US Worksport Ltd. Common Stock 20260715 0 0.813 0.835 0.79 0.812 124400 0.812 down down correct
WLDN.US Willdan Group Inc 20260715 0 73.55 75.8 72.7 72.8 530100 72.8 down down correct
WLFC.US Willis Lease Finance Corporation 20260715 0 216.84 217.5164 206.51 206.96 344793 68.9866 down down correct
WMG.US Warner Music Group Corp 20260715 0 27.62 28.73 27.586 28.31 1956700 28.31 up up correct
WNEB.US Western New England Bancorp Inc 20260715 0 14.2 14.59 14 14.58 49400 14.58 up up correct
WNW.US Wunong Net Technology Company Limited 20260715 0 3.48 3.55 3.41 3.44 26200 3.44 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260715 0 2.51 2.665 2.51 2.59 1814900 2.59 up up correct
WORX.US SCWorx Corp 20260715 0 0.502 0.707 0.502 0.707 1500 0.707 up up correct
WPRT.US Westport Fuel Systems Inc 20260715 0 1.87 1.92 1.87 1.91 95400 1.91 up up correct
WRAP.US Wrap Technologies Inc 20260715 0 2.17 2.365 2.12 2.28 1788200 2.28 up up correct
WRLD.US World Acceptance Corporation 20260715 0 197.33 200.8 194.05 194.54 93200 194.54 down down correct
WSBC.US WesBanco Inc 20260715 0 39.16 39.7 38.97 39.52 831600 39.52 up up correct
WSBF.US Waterstone Financial Inc 20260715 0 19.55 19.87 19.54 19.7 71200 19.7 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260715 0 27 27.34 26.64 27.25 1904200 27.25 up up correct
WSFS.US WSFS Financial Corporation 20260715 0 77.78 78.76 77.59 78.17 373100 78.17 up up correct
WTBA.US West Bancorporation Inc 20260715 0 26.37 27.09 26.18 26.82 56600 26.82 up up correct
WTER.US The Alkaline Water Company Inc 20260715 0 0.042 0.046 0.042 0.046 29931 0.046 up up correct
WTFC.US Wintrust Financial Corporation 20260715 0 162.11 164.07 161.67 162.62 548800 162.62 up up correct
WTW.US Weight Watchers International Inc 20260715 0 287.51 290.73 282.81 285.12 501000 285.12 down down correct
WVE.US Wave Life Sciences Ltd 20260715 0 6.12 6.13 5.9 5.91 1418200 5.91 down down correct
WVFC.US WVS Financial Corp 20260715 0 18.25 18.73 18 18.73 2200 18.73 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260715 0 2.96 2.96 2.7 2.7 5000 2.7 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260715 0 2.78 2.78 2.78 2.78 100 2.78
WW.US WW International Inc 20260715 0 14.79 15.25 14.58 15.14 44100 15.14 up up correct
WWD.US Woodward Inc 20260715 0 397.64 404.05 395.44 401.99 559100 401.99 up up correct
WYNN.US Wynn Resorts Limited 20260715 0 96.36 97.23 95.82 97.05 1007700 97.05 up up correct
XAIR.US Beyond Air Inc 20260715 0 5.75 6 5.501 5.61 35100 5.61 down down correct
XBIO.US Xenetic Biosciences Inc 20260715 0 2.99 2.99 2.89 2.9 20200 2.9 down down correct
XBIT.US XBiotech Inc 20260715 0 2.31 2.31 2.28 2.29 21252 2.29 down down correct
XCAPX.US ACAP Strategic Fund 20260715 0 30.67 30.67 30.67 30.67 0 30.67
XCUR.US Exicure Inc 20260715 0 1.87 1.99 1.55 1.62 9336800 1.62 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260715 0 23.43 23.43 23.43 23.43 0 23.43
XEL.US Xcel Energy Inc 20260715 0 80.19 80.55 78.89 79.25 7130300 79.25 down down correct
XELA.US Exela Technologies Inc 20260715 0 0.001 0.002 0.001 0.002 5200 0.002 up up correct
XELB.US Xcel Brands Inc 20260715 0 1.57 1.58 1.42 1.48 72900 1.48 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260715 0 67.3 67.81 65.77 67.71 772000 67.71 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260715 0 8.26 8.72 8.18 8.7 1440200 8.7 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260715 0 4.03 4.045 3.78 3.9 539300 3.9 down down correct
XGN.US Exagen Inc 20260715 0 4.1 4.395 4.1 4.3 169500 4.3 up up correct
XILSX.US Pioneer ILS Interval Fund 20260715 0 10.57 10.57 10.57 10.57 0 10.57
XLO.US Xilio Therapeutics Inc. Common Stock 20260715 0 9.19 9.19 8.98 9.12 75100 9.12 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260715 0 97.35 99.27 94.59 98.68 483200 98.68 up up correct
XNCR.US Xencor Inc 20260715 0 14.87 15.03 14.48 14.98 487639 14.98 up up correct
XNET.US Xunlei Limited 20260715 0 5.83 6 5.83 5.95 139000 5.95 up up correct
XOMA.US XOMA Corporation 20260715 0 40.17 40.17 40.17 40.17 0 40.17
XOMAO.US XOMA Corporation 20260715 0 25 25 25 25 0 25
XOMAP.US XOMA Corporation 20260715 0 24.98 24.98 24.98 24.98 0 24.98
XONE.US The ExOne Company 20260715 0 49.3 49.33 49.3 49.32 61600 49.32 up up correct
XOS.US Xos Inc 20260715 0 2.4 2.402 2.23 2.32 148200 2.32 down down correct
XOSWW.US Xos Equity Warrants 20260715 0 0.0022 0.0022 0.0022 0.0022 65371 0.0022
XP.US XP Inc 20260715 0 16.93 17.115 16.69 16.87 3973000 16.87 down down correct
XPEL.US XPEL Inc 20260715 0 44.28 46.23 44.04 44.99 205300 44.99 up up correct
XPER.US Xperi Holding Corporation 20260715 0 7.88 7.97 7.72 7.82 360900 7.82 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260715 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260715 0 12.7 13.44 12.7 13.4 5828800 13.4 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260715 0 2.0116 2.0217 2.01 2.01 6249 2.01 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260715 0 2.73 2.81 2.69 2.7 1547500 2.7 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260715 0 9.22 9.22 9.22 9.22 0 9.22
XSICX.US Voya Senior Income Fund Class 20260715 0 9.19 9.19 9.19 9.19 0 9.19
XSIIX.US ING Senior Incm Fd 20260715 0 9.18 9.18 9.18 9.18 0 9.18
XSIWX.US ING Senior Incm Fd 20260715 0 9.23 9.23 9.23 9.23 0 9.23
XSLCX.US Invesco Senior Loan Fund Class 20260715 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260715 0 2.88 2.95 2.835 2.93 1859 2.93 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260715 0 4.349 4.43 4.19 4.34 5800 4.34 down down correct
YI.US 111 Inc 20260715 0 4.12 4.2 3.86 3.87 4500 3.87 down down correct
YJ.US Yunji Inc 20260715 0 1.35 1.49 1.35 1.425 2900 1.425 up up correct
YORW.US The York Water Company 20260715 0 30.91 31.14 30.32 30.35 148997 30.35 down down correct
YQ.US 17 Education & Technology Group Inc 20260715 0 2.23 2.242 2 2.15 24400 2.15 down down correct
YTRA.US Yatra Online Inc 20260715 0 0.901 0.965 0.86 0.9 21300 0.9 down up incorrect
Z.US Zillow Group Inc 20260715 0 32.69 34.125 32.64 33.845 3829000 33.845 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260715 0 260.11 260.73 250.32 255.17 629400 255.17 down down correct
ZCMD.US Zhongchao Inc 20260715 0 1.58 1.79 1.53 1.65 190600 1.65 up up correct
ZD.US Ziff Davis Inc. 20260715 0 52.41 53.46 51.96 52.1 492500 52.1 down down correct
ZG.US Zillow Group Inc 20260715 0 32.32 34.07 32.32 33.74 1070800 33.74 up up correct
ZION.US Zions Bancorporation National Association 20260715 0 70.63 71.95 70.51 71.55 2304000 71.55 up up correct
ZIONP.US Zions Bancorporation National Association 20260715 0 18.335 18.42 18.25 18.325 5753 18.325 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260715 0 4.34 4.34 4.34 4.34 400 4.34
ZKIN.US ZK International Group Co. Ltd 20260715 0 1.34 1.34 1.33 1.33 800 1.33 down down correct
ZLAB.US Zai Lab Limited 20260715 0 19.65 20.68 19.53 20.44 959600 20.44 up up correct
ZM.US Zoom Video Communications Inc 20260715 0 91.98 94.1 91.55 92.6 3754300 92.6 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260715 0 4.77 4.81 4.56 4.78 677800 4.78 up up correct
ZS.US Zscaler Inc 20260715 0 154.22 156.98 147.2 148.19 2341700 148.19 down down correct
ZUMZ.US Zumiez Inc 20260715 0 18.25 18.91 18.23 18.71 159300 18.71 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260715 0 34.1 37.44 25.04 27.31 113113 27.31 down down correct

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