CollectAI

close-nasdaq_stocks

2026/07/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260716 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20260716 0 0.97 0.97 0.92 0.96 5000 0.96 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260716 0 9.97 9.97 9.97 9.97 0 9.97
AACIU.US Armada Acquisition Corp. I Unit 20260716 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260716 0 20.04 20.04 20.04 20.04 0 20.04
AAL.US American Airlines Group Inc 20260716 0 15.37 16.08 15.29 15.6 190900600 15.6 up down incorrect
AAME.US Atlantic American Corporation 20260716 0 1.63 1.67 1.6 1.6 34600 1.6 down down correct
AAOI.US Applied Optoelectronics Inc 20260716 0 105 107.11 97.89 100.24 9966600 100.24 down down correct
AAON.US AAON Inc 20260716 0 111.54 113.35 108.07 113.2 1129700 113.2 up up correct
AAPL.US Apple Inc 20260716 0 328.01 334.68 326.79 333.26 62970600 333.26 up up correct
AATC.US Image Sensing Systems Inc 20260716 0 5.4 5.57 5.4 5.44 25600 5.44 up up correct
ABCB.US Ameris Bancorp 20260716 0 90.66 93.22 90.66 93.17 555400 93.17 up up correct
ABCL.US AbCellera Biologics Inc 20260716 0 6.65 6.66 6.05 6.16 7547800 6.16 down down correct
ABEO.US Abeona Therapeutics Inc 20260716 0 7.27 7.36 6.84 7.02 1110100 7.02 down down correct
ABNB.US Airbnb Inc 20260716 0 149.705 150.88 147.12 147.8 3113300 147.8 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260716 0 2.23 2.23 2.115 2.17 702000 2.17 down down correct
ABR.US PF 20260716 0 22.7 22.945 22.53 22.77 7257 22.77 up up correct
ABSI.US Absci Corporation Common Stock 20260716 0 9.47 9.61 8.1 8.23 7431800 8.23 down down correct
ABUS.US Arbutus Biopharma Corporation 20260716 0 4.74 4.84 4.625 4.74 2895967 4.74
ABVC.US ABVC Biopharma Inc. Common Stock 20260716 0 1.28 1.38 1.19 1.21 126900 1.21 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260716 0 25.94 26.23 25.47 25.63 2189300 25.63 down down correct
ACB.US Aurora Cannabis Inc 20260716 0 2.65 2.665 2.56 2.58 1367700 2.58 down down correct
ACET.US Adicet Bio Inc 20260716 0 8.6 8.67 7.945 8.22 113700 8.22 down down correct
ACGL.US Arch Capital Group Ltd 20260716 0 99.07 100.26 98.68 100.04 1600800 100.04 up up correct
ACGLN.US Arch Capital Group Ltd 20260716 0 16.16 16.39 16.16 16.37 60000 16.37 up up correct
ACGLO.US Arch Capital Group Ltd 20260716 0 19.56 19.56 19.4 19.56 22100 19.56
ACHC.US Acadia Healthcare Company Inc 20260716 0 32.93 34.02 32.27 33.61 4237900 33.61 up up correct
ACHV.US Achieve Life Sciences Inc 20260716 0 6.28 6.4 5.81 5.96 1765500 5.96 down down correct
ACIU.US AC Immune SA 20260716 0 2.35 2.35 2.155 2.18 238883 2.18 down down correct
ACIW.US ACI Worldwide Inc 20260716 0 57.57 59.31 56.97 58.67 1128700 58.67 up up correct
ACLS.US Axcelis Technologies Inc 20260716 0 140.11 146.09 137.5 139.34 373100 139.34 down down correct
ACMR.US ACM Research Inc 20260716 0 86.69 89.575 83.01 84.09 1232100 84.09 down down correct
ACNB.US ACNB Corporation 20260716 0 60.32 62.07 59.92 61.96 62415 61.96 up up correct
ACRS.US Aclaris Therapeutics Inc 20260716 0 5.59 5.64 5.27 5.36 2096257 5.36 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260716 0 45.06 46.64 43.72 46.55 364000 46.55 up down incorrect
ACTG.US Acacia Research Corporation 20260716 0 4.45 4.495 4.415 4.47 196832 4.47 up down incorrect
ACVA.US ACV Auctions Inc 20260716 0 7.47 7.735 7.395 7.63 3254900 7.63 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260716 0 1.74 1.75 1.54 1.59 92040 1.59 down down correct
ADAG.US Adagene Inc 20260716 0 3.8 3.8 3.54 3.58 86900 3.58 down down correct
ADBE.US Adobe Inc 20260716 0 228.71 235.48 222.04 235.31 5787300 235.31 up up correct
ADC.US PA 20260716 0 17.09 17.1799 17.04 17.06 18267 16.9714 down down correct
ADI.US Analog Devices Inc 20260716 0 380.01 386.07 377.65 380.53 4096300 380.53 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260716 0 2.77 2.79 2.72 2.79 15500 2.79 up up correct
ADMA.US ADMA Biologics Inc 20260716 0 8.68 8.895 8.67 8.81 2805700 8.81 up down incorrect
ADP.US Automatic Data Processing Inc 20260716 0 252.23 257.36 251.93 256.56 2661700 256.56 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260716 0 22.88 23.15 21.463 22.1 2447400 22.1 down up incorrect
ADSK.US Autodesk Inc 20260716 0 212.22 218.52 208.32 217.06 2513800 217.06 up up correct
ADTN.US ADTRAN Inc 20260716 0 11.5 11.8 11.38 11.71 1808000 11.71 up down incorrect
ADTX.US Aditxt Inc 20260716 0 0.0033 0.0034 0.0026 0.0027 42823578 0.0027 down down correct
ADUS.US Addus HomeCare Corporation 20260716 0 111.12 114.61 110.87 113.82 313000 113.82 up up correct
ADV.US Advantage Solutions Inc 20260716 0 37.48 39.74 37.11 39.35 143700 39.35 up up correct
ADXN.US Addex Therapeutics Ltd 20260716 0 5.94 5.94 5.94 5.94 300 5.94
AEAEU.US AltEnergy Acquisition Corp. Unit 20260716 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260716 0 0.87 0.89 0.82 0.87 87700 0.87
AEHR.US Aehr Test Systems 20260716 0 84.94 87.73 79.69 84.2 4411300 84.2 down down correct
AEI.US Alset EHome International Inc 20260716 0 1.19 1.3 1.19 1.19 10233 1.19
AEIS.US Advanced Energy Industries Inc 20260716 0 291.29 299.69 284.59 285.89 687300 285.89 down up incorrect
AEMD.US Aethlon Medical Inc 20260716 0 0.67 0.75 0.67 0.67 69200 0.67
AEP.US American Electric Power Company Inc 20260716 0 132.1 134.06 131.73 133.13 3856300 133.13 up up correct
AEYE.US AudioEye Inc 20260716 0 6.89 7 6.72 6.85 68000 6.85 down down correct
AFBI.US Affinity Bancshares Inc 20260716 0 22.74 22.74 22.68 22.7 5200 22.7 down down correct
AFCG.US AFC Gamma Inc 20260716 0 2.96 2.97 2.89 2.92 54982 2.92 down down correct
AFIB.US Acutus Medical Inc 20260716 0 0.0001 0.01 0.0001 0.0001 2200 0.0001
AFRM.US Affirm Holdings Inc 20260716 0 80.05 83.17 79.425 79.84 3776500 79.84 down down correct
AFYA.US Afya Limited 20260716 0 14.02 14.25 13.975 14.16 78700 14.16 up up correct
AGEN.US Agenus Inc 20260716 0 5 5.28 4.67 5 2696500 5
AGIO.US Agios Pharmaceuticals Inc 20260716 0 39.7 39.7 38.26 38.72 726900 38.72 down down correct
AGMH.US AGM Group Holdings Inc 20260716 0 1.09 1.1 1.039 1.079 15900 1.079 down down correct
AGNC.US AGNC Investment Corp 20260716 0 11.33 11.45 11.31 11.43 15055600 11.43 up up correct
AGNCM.US AGNC Investment Corp 20260716 0 25.12 25.12 25.057 25.061 10100 25.061 down down correct
AGNCN.US AGNC Investment Corp 20260716 0 25.559 25.59 25.45 25.542 7700 25.542 down down correct
AGNCO.US AGNC Investment Corp 20260716 0 25.31 25.41 25.31 25.36 5400 25.36 up down incorrect
AGNCP.US AGNC Investment Corp. 20260716 0 25.07 25.072 25.03 25.07 76281 25.07
AGYS.US Agilysys Inc 20260716 0 107.67 112.55 107.33 110.03 298500 110.03 up up correct
AHCO.US AdaptHealth Corp 20260716 0 10.7 11 10.66 10.9 1044900 10.9 up up correct
AIHS.US Senmiao Technology Limited 20260716 0 1.23 1.295 1.23 1.25 2400 1.25 up up correct
AIP.US Arteris Inc. Common Stock 20260716 0 31.615 32.43 30.18 31.03 856084 31.03 down down correct
AIRG.US Airgain Inc 20260716 0 6.12 6.305 6 6.09 86900 6.09 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260716 0 4.13 4.2 4.039 4.16 427700 4.16 up up correct
AIRT.US Air T Inc 20260716 0 27.125 27.17 26.66 27.0225 5218 27.0225 down down correct
AIRTP.US Air T Inc 20260716 0 19 19 18.99 18.99 1300 18.99 down down correct
AKAM.US Akamai Technologies Inc 20260716 0 120.6 122 118.22 118.81 1968800 118.81 down down correct
AKBA.US Akebia Therapeutics Inc 20260716 0 1.37 1.41 1.34 1.4 3057200 1.4 up up correct
AKTS.US Akoustis Technologies Inc 20260716 0 26.21 26.62 24.795 25.02 314200 25.02 down down correct
AKTX.US Akari Therapeutics Plc 20260716 0 12.1 12.54 11.5 11.5 36000 11.5 down down correct
ALCO.US Alico Inc 20260716 0 40.91 41.42 40.7 41.12 16684 41.12 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260716 0 1.84 1.85 1.6 1.72 2597200 1.72 down down correct
ALEC.US Alector Inc 20260716 0 1.4 1.5 1.39 1.47 713579 1.47 up up correct
ALF.US Alfi Inc 20260716 0 10.88 10.88 10.88 10.88 40 10.88
ALGM.US Allegro MicroSystems Inc 20260716 0 48 48.86 46.46 47.12 1994700 47.12 down up incorrect
ALGN.US Align Technology Inc 20260716 0 181.25 182.93 176.32 178.41 1378100 178.41 down down correct
ALGS.US Aligos Therapeutics Inc 20260716 0 5.77 6.12 5.61 5.75 54800 5.75 down down correct
ALGT.US Allegiant Travel Company 20260716 0 104.78 109.67 103.97 105.41 454500 105.41 up up correct
ALHC.US Alignment Healthcare Inc 20260716 0 21.205 21.54 19.98 20.03 3497300 20.03 down down correct
ALKS.US Alkermes plc 20260716 0 51.77 53.52 51.55 51.94 1843700 51.94 up down incorrect
ALKT.US Alkami Technology Inc 20260716 0 17.9 18.26 17.47 18.14 1209700 18.14 up down incorrect
ALLO.US Allogene Therapeutics Inc 20260716 0 1.88 1.89 1.745 1.79 6300098 1.79 down down correct
ALLT.US Allot Ltd 20260716 0 8.42 8.525 8.22 8.34 222901 8.34 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260716 0 279.65 286.6 273.78 283.15 1436200 283.15 up up correct
ALOT.US AstroNova Inc 20260716 0 28.56 28.6 28.56 28.59 96000 28.59 up up correct
ALRM.US Alarm.com Holdings Inc 20260716 0 52.78 54.23 52.45 54.1 500300 54.1 up up correct
ALRS.US Alerus Financial Corporation 20260716 0 31.62 32.64 31.62 32.59 275763 32.59 up up correct
ALT.US Altimmune Inc 20260716 0 2.96 2.974 2.81 2.85 2995400 2.85 down down correct
ALTO.US Alto Ingredients Inc 20260716 0 5.12 5.28 5.06 5.165 2607483 5.165 up up correct
ALXO.US ALX Oncology Holdings Inc 20260716 0 2.04 2.07 1.9 2.07 791879 2.07 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260716 0 1.23 1.27 1.15 1.22 146400 1.22 down down correct
AMAL.US Amalgamated Financial Corp 20260716 0 46.97 48.59 46.67 48.3 165900 48.3 up up correct
AMAT.US Applied Materials Inc 20260716 0 562.54 591.09 557.27 560.93 8406100 560.93 down down correct
AMBA.US Ambarella Inc 20260716 0 66.59 67.23 61.8 63.29 1883100 63.29 down down correct
AMCX.US AMC Networks Inc 20260716 0 10.51 11.13 10.51 10.9 1056400 10.9 up up correct
AMD.US Advanced Micro Devices Inc 20260716 0 509.33 518.74 491.8 500.94 27093700 500.94 down down correct
AMGN.US Amgen Inc 20260716 0 358.25 372.14 357.74 371.58 2355700 371.58 up up correct
AMKR.US Amkor Technology Inc 20260716 0 65.12 66.5 62.2 63.02 4075600 63.02 down down correct
AMPG.US AmpliTech Group Inc 20260716 0 6.62 6.62 6.25 6.42 1583700 6.42 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260716 0 19.4 20.14 19.4 19.86 416861 19.86 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260716 0 9.705 9.83 9.46 9.65 1155100 9.65 down up incorrect
AMRN.US Amarin Corporation plc 20260716 0 14.44 14.58 14.1 14.18 56400 14.18 down down correct
AMSC.US American Superconductor Corporation 20260716 0 34.22 34.24 32.34 33.09 577100 33.09 down down correct
AMSF.US AMERISAFE Inc 20260716 0 32.86 33.79 32.86 33.55 180900 33.55 up up correct
AMST.US Amesite Inc 20260716 0 1.05 1.055 1 1.05 61800 1.05
AMTB.US Amerant Bancorp Inc 20260716 0 25.61 26.66 25.61 26.4 500500 26.4 up up correct
AMTX.US Aemetis Inc 20260716 0 1.6 1.605 1.55 1.56 710900 1.56 down down correct
AMZN.US Amazon.com Inc 20260716 0 255.12 258.08 248 249.89 45343700 249.89 down down correct
ANAB.US AnaptysBio Inc 20260716 0 54.9 56.505 53.82 54.15 866400 54.15 down down correct
ANDE.US The Andersons Inc 20260716 0 75.29 77.12 75.29 76.2 323000 76.2 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260716 0 0.33 0.33 0.33 0.33 100 0.33
ANGI.US Angi Inc 20260716 0 6.4 6.52 6.3 6.38 301500 6.38 down up incorrect
ANGO.US AngioDynamics Inc 20260716 0 14.59 15.2 14.02 14.14 1024000 14.14 down down correct
ANIK.US Anika Therapeutics Inc 20260716 0 15.96 16.2 15.61 15.82 57079 15.82 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260716 0 81.39 82.97 81.2 81.92 242900 81.92 up up correct
ANIX.US Anixa Biosciences Inc 20260716 0 3.5 3.61 3.31 3.32 258100 3.32 down down correct
ANNX.US Annexon Inc 20260716 0 6.5 6.58 5.78 5.89 7711300 5.89 down down correct
ANY.US Sphere 3D Corp 20260716 0 1.8 1.82 1.6 1.67 154100 1.67 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260716 0 33.99 34.39 30.47 30.71 1178400 30.71 down up incorrect
AOUT.US American Outdoor Brands Inc 20260716 0 14.49 14.74 14.0168 14.14 63320 14.14 down down correct
APA.US APA Corporation 20260716 0 34.22 34.71 34.12 34.28 4582400 34.0404 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260716 0 10.9777 10.9777 10.2727 10.3418 4075 10.3418 down down correct
APEI.US American Public Education Inc 20260716 0 49.09 51.82 49.09 51.18 412041 51.18 up up correct
API.US Agora Inc 20260716 0 4.04 4.055 3.98 4 345363 4 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260716 0 3.1425 3.1425 3.1425 3.1425 0 3.1425
APM.US Aptorum Group Limited 20260716 0 0.805 0.8333 0.6102 0.6924 52659 6.924 down up incorrect
APOG.US Apogee Enterprises Inc 20260716 0 39.24 41.34 39.24 41.22 286000 41.22 up up correct
APP.US AppLovin Corporation 20260716 0 452.3 453.83 432.4 434.48 5166200 434.48 down down correct
APPF.US AppFolio Inc 20260716 0 178.49 183.48 175.79 181.45 331700 181.45 up up correct
APPN.US Appian Corporation 20260716 0 25.63 26.4 25 26.21 519000 26.21 up up correct
APPS.US Digital Turbine Inc 20260716 0 9.63 9.67 8.57 8.63 2400500 8.63 down down correct
APRE.US Aprea Therapeutics Inc 20260716 0 0.72 0.72 0.661 0.69 47400 0.69 down down correct
APVO.US Aptevo Therapeutics Inc 20260716 0 4.49 4.58 4.4 4.5 25100 4.5 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260716 0 1.43 1.47 1.43 1.47 6381 1.47 up down incorrect
APYX.US Apyx Medical Corporation 20260716 0 4.43 4.49 4.32 4.34 25400 4.34 down up incorrect
AQB.US AquaBounty Technologies Inc 20260716 0 1.01 1.02 0.95 0.97 45300 0.97 down down correct
AQMS.US Aqua Metals Inc 20260716 0 2.7 2.76 2.62 2.64 27500 2.64 down down correct
AQST.US Aquestive Therapeutics Inc 20260716 0 3.92 4.08 3.86 3.94 1921500 3.94 up up correct
ARAY.US Accuray Incorporated 20260716 0 0.28 0.28 0.25 0.27 539400 0.27 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260716 0 0.793 0.8238 0.7403 0.7467 1341980 0.7467 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260716 0 0.0315 0.0388 0.03 0.0339 18173 0.0339 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260716 0 3.075 3.08 3.03 3.065 4000 3.065 down down correct
ARCB.US ArcBest Corporation 20260716 0 149.25 158.56 149.25 157.61 356000 157.61 up up correct
ARCC.US Ares Capital Corporation 20260716 0 18.92 19.25 18.88 19.21 4497300 19.21 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260716 0 6.37 6.45 5.97 6.18 707700 6.18 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260716 0 5.25 5.27 5.06 5.125 2445600 5.125 down down correct
AREC.US American Resources Corporation 20260716 0 1.77 1.78 1.56 1.59 4655500 1.59 down down correct
ARGX.US argenx SE 20260716 0 862.305 866.22 852.63 857.97 205700 857.97 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260716 0 8.03 8.275 7.825 7.84 939900 7.84 down down correct
ARKO.US Arko Corp 20260716 0 7.73 8.005 7.65 7.94 659100 7.94 up up correct
ARKR.US Ark Restaurants Corp 20260716 0 5.84 5.84 5.84 5.84 1100 5.84
ARLP.US Alliance Resource Partners L.P 20260716 0 24.52 24.85 24.52 24.59 162600 24.59 up up correct
AROW.US Arrow Financial Corporation 20260716 0 41.4 42.7 41.29 42.5 102622 42.5 up up correct
ARQQ.US Arqit Quantum Inc 20260716 0 17.7 18.13 16.24 16.53 486900 16.53 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260716 0 0.0442 0.0469 0.0388 0.0401 42901 0.0401 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260716 0 27.79 28.05 27.32 27.74 1749900 27.74 down down correct
ARRY.US Array Technologies Inc 20260716 0 6.35 6.38 6.11 6.25 5021400 6.25 down down correct
ARTL.US Artelo Biosciences Inc 20260716 0 1.13 1.14 1.0701 1.14 472133 1.14 up up correct
ARTNA.US Artesian Resources Corporation 20260716 0 33.87 34.15 33.87 33.94 16229 33.94 up up correct
ARTW.US Art's 20260716 0 2.36 2.375 2.3 2.315 18084 2.315 down down correct
ARVN.US Arvinas Inc 20260716 0 8.3 8.3 7.98 8.03 634500 8.03 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260716 0 70.92 73 69.95 71.375 2578700 71.375 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260716 0 20.71 20.71 20.71 20.71 0 20.71
ASLE.US AerSale Corporation 20260716 0 5.99 6.05 5.93 6.04 346000 6.04 up up correct
ASMB.US Assembly Biosciences Inc 20260716 0 26.72 26.78 25.43 25.84 309400 25.84 down down correct
ASML.US ASML Holding N.V 20260716 0 1796.91 1853.45 1779.12 1784.87 2581408 1784.87 down down correct
ASO.US Academy Sports and Outdoors Inc 20260716 0 47.45 49.04 47.255 48.61 1634110 48.61 up up correct
ASPC.US Alpha Capital Acquisition Company 20260716 0 10.76 10.76 10.76 10.76 400 10.76
ASPCU.US Alpha Capital Acquisition Company 20260716 0 10.99 10.99 10.99 10.99 0 10.99
ASPS.US Altisource Portfolio Solutions S.A 20260716 0 6.68 6.8 6.45 6.45 18021 6.45 down down correct
ASPU.US Aspen Group Inc 20260716 0 0.335 0.335 0.3 0.3 2190 0.3 down down correct
ASRV.US AmeriServ Financial Inc 20260716 0 3.8 3.91 3.8 3.89 14227 3.89 up up correct
ASTC.US Astrotech Corporation 20260716 0 7.73 7.76 7.22 7.53 62778 7.53 down down correct
ASTE.US Astec Industries Inc 20260716 0 55.75 57.81 55.63 56.3 139200 56.3 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260716 0 3.77 3.77 3.62 3.7 568700 3.7 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260716 0 0.02 0.02 0.0101 0.0168 27176 0.0168 down down correct
ASTS.US AST SpaceMobile Inc 20260716 0 59.2 61.5 53.33 55.01 53050100 55.01 down down correct
ASUR.US Asure Software Inc 20260716 0 8.35 8.55 8.25 8.47 53300 8.47 up down incorrect
ASYS.US Amtech Systems Inc 20260716 0 17.5 17.56 16.27 16.71 422900 16.71 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260716 0 7.065 7.22 7.02 7.15 166025300 7.15 up up correct
ATCX.US Atlas Technical Consultants Inc 20260716 0 3.5 3.5 3.02 3.08 19400 3.08 down down correct
ATEC.US Alphatec Holdings Inc 20260716 0 9.17 9.61 9.15 9.27 2111700 9.27 up up correct
ATER.US Aterian Inc 20260716 0 1.24 1.29 1.23 1.28 80700 1.28 up up correct
ATEX.US Anterix Inc 20260716 0 103.76 103.9899 92.656 93.97 400374 93.97 down down correct
ATHE.US Alterity Therapeutics Limited 20260716 0 5 5.24 4.91 5.09 12600 5.09 up up correct
ATLC.US Atlanticus Holdings Corporation 20260716 0 99.55 104.58 98.2 103.24 201800 103.24 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260716 0 25.095 25.146 24.97 24.985 10300 24.985 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260716 0 24.4 24.42 24.365 24.365 2100 24.365 down down correct
ATLO.US Ames National Corporation 20260716 0 29.65 30.55 29.65 30.45 32700 30.45 up up correct
ATMH.US All Things Mobile Analytic Inc 20260716 0 0.0568 0.0568 0.0568 0.0568 0 0.0568
ATNI.US ATN International Inc 20260716 0 23.7 24.64 23.53 24.1 58400 24.1 up down incorrect
ATOM.US Atomera Incorporated 20260716 0 6.02 6.09 5.525 5.69 1083700 5.69 down down correct
ATOS.US Atossa Therapeutics Inc 20260716 0 2.418 2.4575 2.34 2.39 68960 2.39 down down correct
ATRA.US Atara Biotherapeutics Inc 20260716 0 8.68 8.83 8.38 8.72 40100 8.72 up up correct
ATRC.US AtriCure Inc 20260716 0 34.89 36.33 34.86 35.62 720900 35.62 up up correct
ATRO.US Astronics Corporation 20260716 0 70.34 70.48 65.77 66.04 670100 66.04 down down correct
ATXI.US Avenue Therapeutics Inc 20260716 0 0.3877 0.3877 0.25 0.25 3208 0.25 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20260716 0 42.29 43.57 42.26 43.25 1598800 43.25 up up correct
AUBN.US Auburn National Bancorporation Inc 20260716 0 26.25 27.3 26.25 26.55 2200 26.55 up up correct
AUDC.US AudioCodes Ltd 20260716 0 9.73 9.84 9.61 9.73 99800 9.73
AUID.US Ipsidy Inc. Common Stock 20260716 0 1.05 1.05 0.8579 0.8756 311007 0.8756 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260716 0 15.91 16.135 15.75 15.94 830000 15.94 up up correct
AUR.US Aurora Innovation Inc 20260716 0 5.94 5.99 5.8 5.95 18095400 5.95 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260716 0 6.92 7 6.73 6.89 339591 6.89 down down correct
AUROW.US Aurora Innovation Inc 20260716 0 0.2011 0.2159 0.1996 0.1996 27141 0.1996 down down correct
AUTL.US Autolus Therapeutics plc 20260716 0 1.48 1.515 1.45 1.46 1112732 1.46 down down correct
AUUD.US Auddia Inc 20260716 0 1.35 1.4 1.3 1.35 146700 1.35
AVAH.US Aveanna Healthcare Holdings Inc 20260716 0 9.67 10.03 9.63 9.9 3181500 9.9 up up correct
AVAV.US AeroVironment Inc 20260716 0 146.23 151.88 143.47 149.29 2197900 149.29 up up correct
AVGO.US Broadcom Inc 20260716 0 384.54 386.74 371.9 374.45 23407200 374.45 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260716 0 4.88 4.92 4.67 4.715 209200 4.715 down down correct
AVNW.US Aviat Networks Inc 20260716 0 20.73 21.21 20.3 20.73 129000 20.73
AVO.US Mission Produce Inc 20260716 0 13.2 13.73 13.2 13.7 954706 13.7 up up correct
AVPT.US Avepoint Inc 20260716 0 13.2 13.36 12.91 13.19 2920100 13.19 down down correct
AVT.US Avnet Inc 20260716 0 84.5 85.83 84.1 84.76 1221200 84.76 up up correct
AVTX.US Avalo Therapeutics Inc 20260716 0 18.33 18.89 17.78 17.88 1269500 17.88 down down correct
AVXL.US Anavex Life Sciences Corp 20260716 0 2.47 2.47 2.295 2.34 763700 2.34 down down correct
AWRE.US Aware Inc 20260716 0 1.2 1.27 1.13 1.15 46900 1.15 down down correct
AXGN.US AxoGen Inc 20260716 0 38.67 40.58 38.41 39.78 1323800 39.78 up up correct
AXON.US Axon Enterprise Inc 20260716 0 545.31 545.31 520.68 541.75 543100 541.75 down up incorrect
AXSM.US Axsome Therapeutics Inc 20260716 0 235.92 240.86 233.22 237.04 639700 237.04 up down incorrect
AXTI.US AXT Inc 20260716 0 50.91 51.38 45.02 45.57 9197800 45.57 down up incorrect
AYTU.US Aytu Biopharma Inc 20260716 0 2.2 2.24 2.16 2.16 33700 2.16 down down correct
AZN.US AstraZeneca PLC 20260716 0 167.97 170.37 167.25 169.29 3018300 169.29 up up correct
BAC.US PQ 20260716 0 16.87 16.91 16.82 16.9 91714 16.9 up up correct
BAND.US Bandwidth Inc 20260716 0 71.215 71.215 66.65 68.88 664407 68.88 down down correct
BANF.US BancFirst Corporation 20260716 0 117.27 121.03 117.27 120.04 152100 120.04 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260716 0 26.34 26.34 26.34 26.34 0 26.34
BANR.US Banner Corporation 20260716 0 70.08 72.55 70 72.43 544100 72.43 up up correct
BANX.US StoneCastle Financial Corp 20260716 0 19.97 20.1 19.94 20.09 15300 19.9379 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260716 0 2.49 2.715 2.378 2.53 277100 2.53 up up correct
BATRA.US The Liberty Braves Group 20260716 0 56.85 57.75 56.795 57.75 58400 57.75 up up correct
BATRK.US The Liberty Braves Group 20260716 0 51.66 52.29 51.46 52.27 388500 52.27 up up correct
BBBY.US Bed Bath & Beyond Inc 20260716 0 5.26 5.5 5.15 5.18 1095200 5.18 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260716 0 10.52 10.74 10.43 10.69 78500 10.69 up up correct
BBGI.US Beasley Broadcast Group Inc 20260716 0 21.91 22.94 20.91 21.77 82000 21.77 down down correct
BBIG.US Vinco Ventures Inc 20260716 0 0.0065 0.0065 0.0065 0.0065 0 0.0065
BBIO.US BridgeBio Pharma Inc 20260716 0 83.055 83.055 80.17 80.3 3529200 80.3 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20260716 0 1.25 1.25 1.15 1.2 31100 1.2 down up incorrect
BBSI.US Barrett Business Services Inc 20260716 0 39.53 40.98 39.465 40.33 210117 40.33 up up correct
BCAB.US BioAtla Inc 20260716 0 4.25 4.25 3.8 3.99 24996 3.99 down down correct
BCBP.US BCB Bancorp Inc 20260716 0 10.35 10.7 10.31 10.62 206500 10.62 up up correct
BCDA.US BioCardia Inc 20260716 0 0.9 0.91 0.85 0.86 481800 0.86 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260716 0 0.91 0.98 0.87 0.94 14100 0.94 up up correct
BCML.US BayCom Corp 20260716 0 34.03 34.98 34.03 34.79 28600 34.79 up down incorrect
BCOR.US Blucora Inc 20260716 0 25.25 25.25 22.354 22.354 400 22.354 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260716 0 17.8 17.8 17.8 17.8 171 17.8
BCPC.US Balchem Corporation 20260716 0 163.16 166.61 162.63 166.23 230400 166.23 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260716 0 9.35 9.44 9.09 9.11 3561400 9.11 down down correct
BCTX.US BriaCell Therapeutics Corp 20260716 0 3.91 3.91 3.64 3.85 164800 3.85 down down correct
BCYC.US Bicycle Therapeutics plc 20260716 0 4.25 4.26 4.075 4.18 293400 4.18 down down correct
BDSX.US Biodesix Inc 20260716 0 20.73 21.2 19.56 19.96 64600 19.96 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260716 0 1.78 1.82 1.76 1.81 855800 1.81 up up correct
BEAM.US Beam Therapeutics Inc 20260716 0 30.11 30.25 27.92 28.39 4194300 28.39 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260716 0 0.669 0.669 0.57 0.575 1102400 0.575 down down correct
BEATW.US Heartbeam Inc. Warrant 20260716 0 0.0279 0.03 0.0233 0.03 13391 0.03 up up correct
BEEM.US Beam Global 20260716 0 1.04 1.07 1.03 1.05 285700 1.05 up up correct
BELFA.US Bel Fuse Inc 20260716 0 227.7 229.06 220.54 225 174400 225 down up incorrect
BELFB.US Bel Fuse Inc 20260716 0 269.69 271.89 260.95 266.8 412700 266.8 down down correct
BFC.US Bank First Corporation 20260716 0 147.89 153.88 147.41 153.21 124400 153.21 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260716 0 1.08 1.12 1.05 1.11 281900 1.11 up down incorrect
BFST.US Business First Bancshares Inc 20260716 0 30.5 31.425 30.5 31.37 267600 31.37 up down incorrect
BHF.US Brighthouse Financial Inc 20260716 0 65.13 65.57 64.66 65.49 720700 65.49 up up correct
BHFAL.US Brighthouse Financial Inc 20260716 0 16.04 16.04 15.91 15.98 5100 15.98 down down correct
BHFAM.US Brighthouse Financial Inc 20260716 0 10.44 10.47 10.3 10.38 32000 10.38 down down correct
BHFAN.US Brighthouse Financial Inc 20260716 0 11.95 11.97 11.86 11.9 28700 11.9 down down correct
BHFAO.US Brighthouse Financial Inc 20260716 0 15 15.01 14.912 15 10900 15
BHFAP.US Brighthouse Financial Inc 20260716 0 14.57 14.58 14.535 14.55 11200 14.55 down down correct
BIDU.US Baidu Inc 20260716 0 114.1 116.41 112.75 112.82 2713300 112.82 down down correct
BIIB.US Biogen Inc 20260716 0 198.26 209.64 194.67 208.92 1872700 208.92 up up correct
BILI.US Bilibili Inc 20260716 0 18.83 19.09 18.63 19 3580000 19 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260716 0 0.359 0.37 0.342 0.349 78300 0.349 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260716 0 2.95 2.99 2.85 2.85 260865 2.85 down down correct
BIVI.US BioVie Inc 20260716 0 1.73 1.8 1.68 1.72 73043 1.72 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260716 0 1.31 1.33 1.25 1.3 894800 1.3 down up incorrect
BJRI.US BJ's Restaurants Inc 20260716 0 60.14 62.5 60.14 62.47 428100 62.47 up up correct
BKNG.US Booking Holdings Inc 20260716 0 184.55 185.92 179.99 184.61 5880000 184.61 up up correct
BKR.US Baker Hughes Company 20260716 0 57.05 57.5 56.32 56.54 7731000 56.54 down down correct
BKSC.US Bank of South Carolina Corporation 20260716 0 18.175 18.34 18.175 18.34 225 18.34 up up correct
BKYI.US BIO 20260716 0 4.93 5 4.3 4.97 6900 4.97 up up correct
BL.US BlackLine Inc 20260716 0 29.81 30.68 29.19 30.28 734500 30.28 up up correct
BLBD.US Blue Bird Corporation 20260716 0 75.81 78.535 75.81 77.68 362100 77.68 up down incorrect
BLDP.US Ballard Power Systems Inc 20260716 0 2.9 2.9 2.73 2.75 5252600 2.75 down down correct
BLFS.US BioLife Solutions Inc 20260716 0 29 30.31 29 30.26 871700 30.26 up up correct
BLIN.US Bridgeline Digital Inc 20260716 0 1.2 1.235 1.18 1.2 51248 1.2
BLKB.US Blackbaud Inc 20260716 0 32.22 33.97 31.61 33.03 738500 33.03 up down incorrect
BLMN.US Bloomin' Brands Inc 20260716 0 8.42 8.73 8.31 8.57 1882100 8.57 up down incorrect
BLNK.US Blink Charging Co 20260716 0 0.5717 0.5717 0.5511 0.5519 993333 0.5519 down down correct
BLRX.US BioLineRx Ltd 20260716 0 3.07 3.07 2.9 2.98 7400 2.98 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260716 0 14.93 15.33 13.691 13.73 2327379 13.73 down down correct
BMBL.US Bumble Inc 20260716 0 3.125 3.16 3.01 3.03 1718335 3.03 down down correct
BMEA.US Biomea Fusion Inc 20260716 0 1.27 1.27 1.23 1.26 552942 1.26 down down correct
BMRA.US Biomerica Inc 20260716 0 1.65 1.71 1.63 1.63 7600 1.63 down down correct
BMRC.US Bank of Marin Bancorp 20260716 0 28.42 29.45 28.29 29.44 219400 29.44 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260716 0 58.95 60.23 58.59 60 1302200 60 up up correct
BNGO.US Bionano Genomics Inc 20260716 0 1.2 1.2 1.16 1.17 45100 1.17 down down correct
BNR.US Burning Rock Biotech Limited 20260716 0 9.09 9.82 9.055 9.605 15500 9.605 up up correct
BNTC.US Benitec Biopharma Inc 20260716 0 12.45 12.88 12.45 12.66 48100 12.66 up down incorrect
BNTX.US BioNTech SE 20260716 0 91.96 92.757 90.835 91.56 670200 91.56 down up incorrect
BOKF.US BOK Financial Corporation 20260716 0 139.38 143.53 139.33 143.11 226600 143.11 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260716 0 4.19 4.31 4.1 4.19 12489 4.19
BON.US Bon Natural Life Limited Ordinary Shares 20260716 0 1.167 1.2 1.15 1.176 9800 1.176 up up correct
BOOM.US DMC Global Inc 20260716 0 6.26 6.36 6.15 6.27 101700 6.27 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260716 0 4.22 4.27 4.2 4.26 13900 4.26 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260716 0 26.18 27.42 26.18 26.86 66100 26.86 up up correct
BOXL.US Boxlight Corporation 20260716 0 3.89 4.12 3.821 3.87 10021 3.87 down down correct
BPOP.US Popular Inc 20260716 0 170.89 174.69 170.89 173.86 466300 173.86 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260716 0 25.18 25.18 25.18 25.18 1500 25.18
BPRN.US The Bank of Princeton 20260716 0 38.8 39.34 38.74 39.18 25600 39.18 up up correct
BPTH.US Bio 20260716 0 0.05 0.05 0.04 0.04 6200 0.04 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260716 0 16.11 16.16 15.63 16.02 19900 16.02 down down correct
BPYPN.US Brookfield Property Partners L.P 20260716 0 13.89 14 13.83 14 15100 14 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20260716 0 15.4 15.4 15.29 15.4 20900 15.4
BPYPP.US Brookfield Property Partners L.P 20260716 0 15.99 15.99 15.9 15.9 28700 15.9 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260716 0 1.78 1.825 1.67 1.72 23369 1.72 down down correct
BRID.US Bridgford Foods Corporation 20260716 0 6.47 6.66 6.37 6.37 1100 6.37 down down correct
BRKL.US Brookline Bancorp Inc 20260716 0 23.4801 23.4801 23.4801 23.4801 8 23.4801
BRKR.US Bruker Corporation 20260716 0 57.96 59.33 57.48 59.25 1556800 59.25 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260716 0 1.18 1.2 1.145 1.18 20400 1.18
BRTX.US BioRestorative Therapies Inc. Common Stock 20260716 0 0.329 0.37 0.3214 0.3508 605904 0.3508 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20260716 0 26.21 26.77 25.85 26.21 1658600 26.21
BSBK.US Bogota Financial Corp 20260716 0 9.0145 9.06 8.8801 8.98 21417 8.98 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260716 0 21.69 22.02 21.4 21.78 40319 21.78 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260716 0 0.001 0.001 0.001 0.001 200800 0.001
BSRR.US Sierra Bancorp 20260716 0 41.57 43.13 41.05 42.85 70600 42.85 up up correct
BSVN.US Bank7 Corp 20260716 0 51.01 53 50.05 50.5 59400 50.5 down down correct
BSY.US Bentley Systems Incorporated 20260716 0 32 33.32 31.6 33.11 2348100 33.11 up up correct
BTAI.US BioXcel Therapeutics Inc 20260716 0 0.907 0.93 0.851 0.87 749700 0.87 down down correct
BTBD.US BT Brands Inc. Common Stock 20260716 0 1.13 1.15 1.1101 1.14 8162 1.14 up up correct
BTBDW.US BT Brands Inc. Warrant 20260716 0 0.0434 0.0434 0.0434 0.0434 166 0.0434
BTBT.US Bit Digital Inc 20260716 0 1.54 1.56 1.46 1.47 27489100 1.47 down down correct
BTCS.US BTCS Inc. Common Stock 20260716 0 1.01 1.02 0.97 0.988 702300 0.988 down down correct
BTCY.US Biotricity Inc. Common Stock 20260716 0 0.12 0.12 0.113 0.113 1574 0.113 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260716 0 8.34 8.36 8.105 8.12 970500 8.12 down down correct
BUSE.US First Busey Corporation 20260716 0 29.37 30.48 29.37 30.41 930621 30.1425 up up correct
BVS.US Bioventus Inc 20260716 0 12.04 12.53 11.93 12.43 637300 12.43 up up correct
BWAY.US BrainsWay Ltd 20260716 0 14.74 15.18 14.61 14.84 87200 14.84 up up correct
BWB.US Bridgewater Bancshares Inc 20260716 0 21.88 22.59 21.615 22.49 161800 22.49 up down incorrect
BWEN.US Broadwind Inc 20260716 0 4.8 4.9 4.5 4.61 340344 4.61 down down correct
BWFG.US Bankwell Financial Group Inc 20260716 0 59.15 61.295 59.02 61.21 62035 61.21 up up correct
BWMN.US Bowman Consulting Group Ltd 20260716 0 26.19 26.6 25.99 26.39 200806 26.39 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260716 0 18.03 18.67 18.03 18.5 53300 18.5 up up correct
BYFC.US Broadway Financial Corporation 20260716 0 9.92 10 9.75 9.75 1900 9.75 down down correct
BYND.US Beyond Meat Inc 20260716 0 0.635 0.635 0.598 0.6 29196400 0.6 down down correct
BYRN.US Byrna Technologies Inc 20260716 0 3.56 3.59 3.37 3.4 668600 3.4 down up incorrect
BYSI.US BeyondSpring Inc 20260716 0 1.26 1.378 1.16 1.28 43900 1.28 up down incorrect
BZ.US Kanzhun Ltd ADR 20260716 0 15 15.24 14.81 15.15 2848600 15.15 up up correct
BZUN.US Baozun Inc 20260716 0 2.72 2.72 2.56 2.56 207900 2.56 down down correct
CAAS.US China Automotive Systems Inc 20260716 0 4.41 4.44 4.36 4.36 17500 4.36 down down correct
CABA.US Cabaletta Bio Inc 20260716 0 2.77 2.77 2.59 2.67 2675400 2.67 down down correct
CAC.US Camden National Corporation 20260716 0 54.08 55.98 53.96 55.59 89000 55.59 up up correct
CACC.US Credit Acceptance Corporation 20260716 0 613.02 642.16 600 637.55 121600 637.55 up up correct
CADCX.US CADCX 20260716 0 23.62 23.62 23.62 23.62 0 23.62
CADEX.US CADEX 20260716 0 23.7 23.7 23.7 23.7 0 23.7
CADFX.US CION Ares Diversified Credit Fund W 20260716 0 23.95 23.95 23.95 23.95 0 23.95
CADL.US Candel Therapeutics Inc. Common Stock 20260716 0 9.55 9.6719 9.23 9.48 994706 9.48 down down correct
CADSX.US CADSX 20260716 0 23.82 23.82 23.82 23.82 0 23.82
CADUX.US CADUX 20260716 0 23.92 23.92 23.92 23.92 0 23.92
CADWX.US CADWX 20260716 0 23.77 23.77 23.77 23.77 0 23.77
CAKE.US The Cheesecake Factory Incorporated 20260716 0 80.5 83.59 80.4 83.31 1266100 83.31 up up correct
CALA.US Calithera Biosciences Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260716 0 85.85 88.39 85.69 88.28 1033600 88.28 up up correct
CAMP.US CalAmp Corp 20260716 0 4.22 4.285 3.9 3.9 165600 3.9 down down correct
CAMT.US Camtek Ltd 20260716 0 143.35 149.96 141.58 147.92 610800 147.92 up down incorrect
CAN.US Canaan Inc 20260716 0 0.29 0.29 0.276 0.276 5049000 0.276 down up incorrect
CAPR.US Capricor Therapeutics Inc 20260716 0 20.39 20.49 19 19.12 1489700 19.12 down down correct
CAR.US Avis Budget Group Inc 20260716 0 161.13 163.71 153.51 156.35 310900 156.35 down down correct
CARE.US Carter Bankshares Inc 20260716 0 32.19 33.06 32.19 33.06 483300 33.06 up down incorrect
CARG.US CarGurus Inc 20260716 0 35.82 36.52 35.6 36.02 1360200 36.02 up down incorrect
CARV.US Carver Bancorp Inc 20260716 0 1.4 1.4 1.39 1.39 797 1.39 down down correct
CASH.US Meta Financial Group Inc 20260716 0 91.21 93.93 91.21 92.88 281500 92.88 up down incorrect
CASS.US Cass Information Systems Inc 20260716 0 52.36 54.44 52.32 54.21 104400 54.21 up up correct
CASY.US Casey's General Stores Inc 20260716 0 805.67 832 805.67 827.04 238700 827.04 up up correct
CATY.US Cathay General Bancorp 20260716 0 62.15 63.91 62.15 63.72 545600 63.72 up down incorrect
CBAN.US Colony Bankcorp Inc 20260716 0 20.66 21.44 20.53 21.43 326100 21.43 up up correct
CBAT.US CBAK Energy Technology Inc 20260716 0 0.52 0.54 0.51 0.53 65900 0.53 up up correct
CBFV.US CB Financial Services Inc 20260716 0 37.02 37.02 36.8 36.8 3911 36.8 down down correct
CBIO.US Catalyst Biosciences Inc 20260716 0 15.26 16.94 15 15.11 857500 15.11 down down correct
CBNK.US Capital Bancorp Inc 20260716 0 35.66 36.82 35.66 36.53 94000 36.53 up up correct
CBOE.US Cboe Global Markets Inc 20260716 0 277.67 282.86 274.94 277.89 1080000 277.89 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260716 0 51.93 52.77 50.54 51.05 739400 50.8 down down correct
CBSH.US Commerce Bancshares Inc 20260716 0 58.97 60.76 58.36 59.4 2247200 59.4 up up correct
CCAP.US Crescent Capital BDC Inc 20260716 0 11.15 11.29 11.015 11.2 404440 11.2 up up correct
CCB.US Coastal Financial Corporation 20260716 0 79.28 82.79 79.28 81.88 89234 81.88 up up correct
CCBG.US Capital City Bank Group Inc 20260716 0 49.35 51.455 49.35 51.28 58232 51.28 up up correct
CCCC.US C4 Therapeutics Inc 20260716 0 3.75 3.75 3.51 3.58 3865600 3.58 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260716 0 25.22 25.504 25.11 25.26 52300 25.26 up up correct
CCEL.US Cryo 20260716 0 3.4 3.69 3.38 3.48 7600 3.48 up up correct
CCEP.US Coca 20260716 0 104.69 106.81 102.61 106.05 2802600 106.05 up up correct
CCLFX.US CCLFX 20260716 0 10.27 10.27 10.27 10.27 0 10.27
CCNE.US CNB Financial Corporation 20260716 0 33.94 35.24 33.94 35.15 151800 35.15 up up correct
CCNEP.US CNB Financial Corporation 20260716 0 24.84 24.84 24.84 24.84 0 24.84
CCOI.US Cogent Communications Holdings Inc 20260716 0 12.5 12.94 11.66 11.71 926900 11.71 down down correct
CCRN.US Cross Country Healthcare Inc 20260716 0 13.25 13.27 13.24 13.24 636034 13.24 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260716 0 37.47 38.67 37.27 38.07 193800 38.07 up up correct
CCXI.US ChemoCentryx Inc 20260716 0 15.01 15.39 14.5 14.61 3127800 14.61 down down correct
CD.US Chindata Group Holdings Limited 20260716 0 3.22 3.37 3.13 3.15 206800 3.15 down down correct
CDLX.US Cardlytics Inc 20260716 0 4.3 4.338 4.065 4.13 22600 4.13 down down correct
CDNA.US CareDx Inc 20260716 0 36.4 40.38 35.5 40.34 4484600 40.34 up up correct
CDNS.US Cadence Design Systems Inc 20260716 0 366.01 369.13 358.74 364.65 1468900 364.65 down down correct
CDW.US CDW Corporation 20260716 0 131.1 136.86 128.99 134.34 3366500 134.34 up down incorrect
CDXS.US Codexis Inc 20260716 0 2.18 2.2 2.11 2.16 393900 2.16 down down correct
CDZI.US Cadiz Inc 20260716 0 3.64 3.6598 3.375 3.48 1614429 3.48 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260716 0 22.1 22.1 21.76 21.839 9800 21.839 down down correct
CEDAX.US CEDAX 20260716 0 21.66 21.66 21.66 21.66 0 21.66
CEDIX.US Destra International & Event 20260716 0 21.69 21.69 21.69 21.69 0 21.69
CEDTX.US CEDTX 20260716 0 21.51 21.51 21.51 21.51 0 21.51
CELC.US Celcuity Inc 20260716 0 91.69 91.69 84.985 88.29 3416500 88.29 down down correct
CELH.US Celsius Holdings Inc 20260716 0 30 30.84 29.27 29.98 6416100 29.98 down down correct
CELU.US Celularity Inc 20260716 0 0.78 0.7901 0.7403 0.7681 39434 0.7681 down down correct
CELUW.US Celularity Inc 20260716 0 0.0002 0.0019 0.0002 0.0003 621310 0.0003 up up correct
CENT.US Central Garden & Pet Company 20260716 0 43.07 44.59 43.07 44.5 91259 44.5 up down incorrect
CENTA.US Central Garden & Pet Company 20260716 0 38.04 39.14 37.52 39 294800 39 up down incorrect
CENX.US Century Aluminum Company 20260716 0 43.07 43.26 41.86 42.6 2066200 42.6 down down correct
CERS.US Cerus Corporation 20260716 0 3.16 3.29 3.15 3.21 1852800 3.21 up up correct
CERT.US Certara Inc 20260716 0 7.12 7.395 7.02 7.28 4635800 7.28 up up correct
CETX.US Cemtrex Inc 20260716 0 2.71 2.8 2.65 2.66 62081 2.66 down down correct
CEVA.US CEVA Inc 20260716 0 40.11 40.35 37.57 38.52 785900 38.52 down down correct
CFBK.US CF Bankshares Inc 20260716 0 32.85 34 32.76 33.26 133700 33.26 up up correct
CFFI.US C&F Financial Corporation 20260716 0 79.73 79.88 79.4 79.88 5761 79.88 up up correct
CFFN.US Capitol Federal Financial Inc 20260716 0 8.62 8.84 8.58 8.79 833000 8.79 up up correct
CG.US The Carlyle Group Inc 20260716 0 45.94 46.91 45.52 46.63 3184500 46.63 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260716 0 16.27 16.435 16.27 16.32 9200 16.32 up up correct
CGBD.US TCG BDC Inc 20260716 0 10.57 10.72 10.485 10.7 712400 10.7 up up correct
CGC.US Canopy Growth Corporation 20260716 0 0.953 0.97 0.923 0.927 2807300 0.927 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260716 0 22.26 22.26 22.26 22.26 0 22.26
CGEM.US Cullinan Oncology Inc 20260716 0 17.62 17.84 16.375 16.41 842800 16.41 down up incorrect
CGEN.US Compugen Ltd 20260716 0 2.43 2.43 2.295 2.33 398324 2.33 down up incorrect
CGNT.US Cognyte Software Ltd 20260716 0 9 9.09 8.7236 8.89 503926 8.89 down up incorrect
CGNX.US Cognex Corporation 20260716 0 61.27 64.49 61.27 63.89 1654300 63.89 up down incorrect
CGO.US Calamos Global Total Return Fund 20260716 0 13.26 13.26 12.96 12.98 28700 12.98 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260716 0 0.932 0.988 0.928 0.94 787500 0.94 up up correct
CHCI.US Comstock Holding Companies Inc 20260716 0 15.75 16.75 15.75 15.9 30400 15.9 up up correct
CHCO.US City Holding Company 20260716 0 134.78 138.18 134.67 137.7 245100 137.7 up up correct
CHDN.US Churchill Downs Incorporated 20260716 0 84.97 86.5 84.5 86.29 469900 86.29 up up correct
CHEF.US The Chefs' Warehouse Inc 20260716 0 98.58 102.43 96.47 102.36 1854900 102.36 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260716 0 13.05 13.19 12.83 12.88 151700 12.88 down down correct
CHKP.US Check Point Software Technologies Ltd 20260716 0 134.38 136.73 130.81 136.51 1580200 136.51 up down incorrect
CHMG.US Chemung Financial Corporation 20260716 0 76.25 78.1 76.13 77.98 48000 77.98 up up correct
CHNR.US China Natural Resources Inc 20260716 0 3.8 3.82 3.72 3.73 4400 3.73 down down correct
CHRS.US Coherus BioSciences Inc 20260716 0 1.46 1.46 1.37 1.39 608800 1.39 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260716 0 200.44 208.7 200.3 205.75 2621500 205.75 up up correct
CHSCL.US CHS Inc 20260716 0 25.32 25.462 25.32 25.45 9600 25.45 up up correct
CHSCM.US CHS Inc 20260716 0 24.27 24.4 24.11 24.36 15500 24.36 up up correct
CHSCN.US CHS Inc 20260716 0 24.94 24.988 24.87 24.87 6400 24.87 down down correct
CHSCO.US CHS Inc 20260716 0 25.81 25.86 25.71 25.86 9400 25.86 up up correct
CHSCP.US CHS Inc 20260716 0 26.6 26.75 26.56 26.68 38900 26.68 up up correct
CHTR.US Charter Communications Inc 20260716 0 133.07 136.14 131.22 133.33 2257500 133.33 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260716 0 8.75 8.76 8.75 8.76 139900 8.76 up up correct
CHY.US Calamos Convertible and High Income Fund 20260716 0 13.47 13.53 13.21 13.25 121100 13.25 down down correct
CIFR.US Cipher Mining Inc 20260716 0 19.01 19.27 17.6 17.72 18915796 17.72 down down correct
CIGI.US Colliers International Group Inc 20260716 0 100.87 102.9 100.7 102.21 136600 102.21 up up correct
CINF.US Cincinnati Financial Corporation 20260716 0 173.53 176.36 173.05 176.29 1166200 176.29 up down incorrect
CIVB.US Civista Bancshares Inc 20260716 0 28.33 29.26 28 29.06 99700 29.06 up down incorrect
CIZN.US Citizens Holding Company 20260716 0 9.94 10 9.88 10 2400 10 up up correct
CLAR.US Clarus Corporation 20260716 0 3.33 3.44 3.33 3.42 80000 3.42 up up correct
CLBK.US Columbia Financial Inc 20260716 0 22 23.05 21.955 22.95 876339 10.4318 up up correct
CLBT.US Cellebrite DI 20260716 0 15.84 15.98 15.46 15.83 1211600 15.83 down down correct
CLDX.US Celldex Therapeutics Inc 20260716 0 37.49 37.94 34.97 35.4 954900 35.4 down down correct
CLFD.US Clearfield Inc 20260716 0 31.4 31.42 30.73 30.92 196500 30.92 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260716 0 0.33 0.353 0.33 0.339 16800 0.339 up up correct
CLIR.US ClearSign Technologies Corporation 20260716 0 3.64 3.69 3.64 3.64 2800 3.64
CLLS.US Cellectis S.A 20260716 0 2.82 2.82 2.65 2.67 48100 2.67 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260716 0 40.06 42.18 40.06 41.08 1729600 41.08 up up correct
CLNE.US Clean Energy Fuels Corp 20260716 0 2.34 2.5 2.34 2.35 1725600 2.35 up up correct
CLNN.US Clene Inc 20260716 0 6.13 6.13 5.58 5.69 97100 5.69 down down correct
CLOV.US Clover Health Investments Corp 20260716 0 4.73 4.805 4.4 4.4 5273376 4.4 down down correct
CLPS.US CLPS Incorporation 20260716 0 0.846 0.854 0.83 0.854 10600 0.854 up up correct
CLPT.US ClearPoint Neuro Inc 20260716 0 15.39 15.8 14.96 15.06 595000 15.06 down down correct
CLRB.US Cellectar Biosciences Inc 20260716 0 2.56 2.64 2.5 2.58 45924 2.58 up up correct
CLRO.US ClearOne Inc 20260716 0 7.59 7.96 6.88 7.21 189000 7.21 down down correct
CLSK.US CleanSpark Inc 20260716 0 13.83 14.195 12.76 12.9 26074400 12.9 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260716 0 16.75 16.75 16.75 16.75 900 16.75
CLVR.US Clever Leaves Holdings Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260716 0 1.52 1.535 1.52 1.52 15791 1.52
CMCO.US Columbus McKinnon Corporation 20260716 0 13.93 14.85 13.93 14.76 667500 14.76 up up correct
CMCSA.US Comcast Corporation 20260716 0 23.72 24.28 23.6 24.1 32232800 24.1 up up correct
CMCT.US CIM Commercial Trust Corporation 20260716 0 2.61 2.66 2.53 2.66 6000 2.66 up down incorrect
CME.US CME Group Inc 20260716 0 245.86 247.23 242.02 246.27 2405600 246.27 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260716 0 1.52 1.59 1.49 1.52 105100 1.52
CMPR.US Cimpress plc 20260716 0 104.2 106.58 103.71 105.31 104300 105.31 up down incorrect
CMPS.US COMPASS Pathways plc 20260716 0 14.495 14.5999 12.255 12.43 11929833 12.43 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260716 0 2.13 2.15 2.07 2.1 1760205 2.1 down down correct
CMTL.US Comtech Telecommunications Corp 20260716 0 1.75 1.75 1.65 1.66 384900 1.66 down down correct
CNDT.US Conduent Incorporated 20260716 0 1.52 1.61 1.51 1.58 685100 1.58 up up correct
CNET.US ZW Data Action Technologies Inc 20260716 0 0.81 0.87 0.81 0.87 1800 0.87 up up correct
CNEY.US CN Energy Group. Inc 20260716 0 0.706 0.78 0.63 0.669 2880700 0.669 down down correct
CNOB.US ConnectOne Bancorp Inc 20260716 0 33.03 34.14 33.03 34.11 491300 34.11 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260716 0 25.08 25.11 25.07 25.08 3500 25.08
CNRLX.US CNRLX 20260716 0 16.84 16.84 16.84 16.84 0 16.84
CNROX.US CNROX 20260716 0 4.35 4.35 4.35 4.35 0 4.35
CNSP.US CNS Pharmaceuticals Inc 20260716 0 4.66 5.22 4.65 4.74 10000 4.74 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260716 0 2.4 2.44 2.29 2.335 278327 2.335 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260716 0 0.629 0.64 0.6 0.615 1371500 0.615 down down correct
CNTY.US Century Casinos Inc 20260716 0 1.2375 1.245 1.225 1.23 39182 1.23 down down correct
CNXC.US Concentrix Corporation 20260716 0 25.49 26.045 24.875 25.62 1561900 25.1996 up up correct
CNXN.US PC Connection Inc 20260716 0 76.32 78.67 76.32 78.34 163600 78.34 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260716 0 74.26 75.66 72.435 73.25 1155100 73.25 down down correct
COCP.US Cocrystal Pharma Inc 20260716 0 0.97 0.98 0.95 0.95 7700 0.95 down down correct
CODA.US Coda Octopus Group Inc 20260716 0 10.16 10.22 9.88 10.05 133600 10.05 down down correct
CODX.US Co 20260716 0 2.45 2.54 2.3328 2.485 83282 2.485 up up correct
COF.US PN 20260716 0 15.57 15.57 15.45 15.46 34197 15.46 down down correct
COFS.US ChoiceOne Financial Services Inc 20260716 0 33.62 34.87 33.49 34.62 70865 34.62 up up correct
COGT.US Cogent Biosciences Inc 20260716 0 39.01 39.69 37.42 37.94 2576186 37.94 down down correct
COHR.US Coherent Inc 20260716 0 286.09 289.93 273.87 276.96 4962600 276.96 down down correct
COHU.US Cohu Inc 20260716 0 52.33 53.96 50.29 51.51 1016000 51.51 down down correct
COIN.US Coinbase Global Inc 20260716 0 165.37 166.57 159.51 160.49 6328700 160.49 down down correct
COKE.US Coca 20260716 0 177.9 182.63 176.96 182.45 455700 182.1944 up up correct
COLB.US Columbia Banking System Inc 20260716 0 32.59 33.68 32.59 33.61 3500800 33.61 up up correct
COLL.US Collegium Pharmaceutical Inc 20260716 0 37 37.7 36.225 36.27 379954 36.27 down down correct
COLM.US Columbia Sportswear Company 20260716 0 63.67 64.96 63.67 64.33 464800 64.33 up up correct
COMS.US COMSovereign Holding Corp 20260716 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260716 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260716 0 6.52 6.52 6.021 6.09 94000 6.09 down down correct
CORT.US Corcept Therapeutics Incorporated 20260716 0 89.69 92.64 88.86 89.72 878100 89.72 up up correct
COST.US Costco Wholesale Corporation 20260716 0 924 945.76 921.5 945.57 2735301 944.069 up up correct
CPHC.US Canterbury Park Holding Corporation 20260716 0 15.9 16 15.8 15.8 1600 15.8 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260716 0 7.95 8.09 7.5 7.66 107228 6.0451 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260716 0 0.475 0.475 0.403 0.422 946600 0.422 down up incorrect
CPRDX.US CPRDX 20260716 0 11.29 11.29 11.29 11.29 0 11.29
CPREX.US CPREX 20260716 0 11.29 11.29 11.29 11.29 0 11.29
CPRSX.US CPRSX 20260716 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260716 0 27.33 28.33 27.32 28.29 14060300 28.29 up down incorrect
CPRTX.US CPRTX 20260716 0 11.28 11.28 11.28 11.28 0 11.28
CPRX.US Catalyst Pharmaceuticals Inc 20260716 0 31.49 31.49 31.49 31.49 0 31.49
CPSH.US CPS Technologies Corporation 20260716 0 4.47 4.65 4.3 4.59 351600 4.59 up up correct
CPSS.US Consumer Portfolio Services Inc 20260716 0 9.58 9.7 9.28 9.28 26900 9.28 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260716 0 13.03 13.18 12.915 13.18 65900 13.18 up up correct
CRAI.US CRA International Inc 20260716 0 170.62 177.35 170.47 176.88 167000 176.88 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260716 0 9.02 9.12 8.64 8.8 228800 8.8 down down correct
CRBU.US Caribou Biosciences Inc 20260716 0 1.7 1.72 1.64 1.66 1843194 1.66 down down correct
CRCT.US Cricut Inc 20260716 0 4.6 4.73 4.46 4.7 660251 4.7 up up correct
CRDF.US Cardiff Oncology Inc 20260716 0 0.89 0.94 0.85 0.87 3016000 0.87 down down correct
CRDFX.US CRDFX 20260716 0 22.26 22.26 22.26 22.26 0 22.26
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260716 0 22.26 22.26 22.26 22.26 0 22.26
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260716 0 1.1 1.295 1.07 1.23 2146500 1.23 up up correct
CRDLX.US CRDLX 20260716 0 22.25 22.25 22.25 22.25 0 22.25
CRDTX.US Griffin Inst Access Credit Fund CL A 20260716 0 22.26 22.26 22.26 22.26 0 22.26
CREDX.US CREDX 20260716 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260716 0 1.52 1.6166 1.52 1.55 21320 1.55 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260716 0 11.04 11.06 10.81 10.89 228000 10.89 down down correct
CREX.US Creative Realities Inc 20260716 0 3.29 3.47 3.18 3.4 51400 3.4 up up correct
CRIS.US Curis Inc 20260716 0 4.7 5.1 4.37 4.98 70000 4.98 up up correct
CRKN.US Crown ElectroKinetics Corp 20260716 0 0.011 0.011 0.011 0.011 0 0.011
CRMD.US CorMedix Inc 20260716 0 8.39 8.5 8.25 8.29 874500 8.29 down down correct
CRMT.US America's Car 20260716 0 4.36 4.74 3.75 4.19 584100 4.19 down down correct
CRNC.US Cerence Inc 20260716 0 10.05 10.13 9.16 9.24 669100 9.24 down down correct
CRNT.US Ceragon Networks Ltd 20260716 0 2.28 2.3099 2.16 2.17 501394 2.17 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260716 0 83.95 84 83.8 83.91 3616000 83.91 down up incorrect
CRON.US Cronos Group Inc 20260716 0 2.74 2.815 2.74 2.75 834500 2.75 up down incorrect
CROX.US Crocs Inc 20260716 0 133.95 139.12 133.95 138.91 1143300 138.91 up up correct
CRSP.US CRISPR Therapeutics AG 20260716 0 50.65 50.775 47.865 48.57 2101200 48.57 down down correct
CRSR.US Corsair Gaming Inc 20260716 0 9.3 9.58 9.1 9.36 1207500 9.36 up up correct
CRTD.US Creatd Inc 20260716 0 5.15 5.15 5.15 5.15 0 5.15
CRTO.US Criteo S.A 20260716 0 23.14 23.15 22.525 22.93 185600 22.93 down down correct
CRUS.US Cirrus Logic Inc 20260716 0 136.33 137.23 134.77 136.97 666900 136.97 up up correct
CRVL.US CorVel Corporation 20260716 0 62.8 63.81 61.83 62.25 226200 62.25 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260716 0 14.68 14.8 13.98 14.27 1257100 14.27 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260716 0 207.17 207.69 200.07 203.76 8026802 203.76 down up incorrect
CRWS.US Crown Crafts Inc 20260716 0 3 3.04 2.96 2.97 26500 2.97 down up incorrect
CSBR.US Champions Oncology Inc 20260716 0 5.79 6.05 5.68 5.84 5400 5.84 up up correct
CSCO.US Cisco Systems Inc 20260716 0 110.22 111.24 107.53 109.66 25222400 109.66 down down correct
CSGP.US CoStar Group Inc 20260716 0 29.07 30.52 28.96 30.37 8941700 30.37 up down incorrect
CSIQ.US Canadian Solar Inc 20260716 0 15.64 15.66 14.46 14.74 2093500 14.74 down down correct
CSPI.US CSP Inc 20260716 0 8.11 8.34 8.02 8.21 8900 8.21 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260716 0 20.51 20.64 20.44 20.47 185800 20.47 down down correct
CSTE.US Caesarstone Ltd 20260716 0 2.41 2.49 2.39 2.41 42809 2.41
CSTL.US Castle Biosciences Inc 20260716 0 24.06 25.13 23.815 24.23 375700 24.23 up down incorrect
CSWC.US Capital Southwest Corporation 20260716 0 23.83 24.26 23.8 24.21 851800 24.21 up up correct
CSX.US CSX Corporation 20260716 0 49.87 50.99 49.52 50.89 15678200 50.89 up up correct
CTAS.US Cintas Corporation 20260716 0 198.74 207.09 197.12 206.25 4245300 206.25 up up correct
CTBI.US Community Trust Bancorp Inc 20260716 0 76.3 78.03 76.25 76.98 186400 76.98 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260716 0 4.67 4.795 4.58 4.64 877492 4.64 down down correct
CTMX.US CytomX Therapeutics Inc 20260716 0 3.64 3.72 3.525 3.665 4781600 3.665 up up correct
CTRE.US CareTrust REIT Inc 20260716 0 40.35 41.99 40.2 41.97 3325000 41.97 up up correct
CTRM.US Castor Maritime Inc 20260716 0 2.02 2.12 1.975 1.99 17300 1.99 down down correct
CTRN.US Citi Trends Inc 20260716 0 62.85 66.11 62.85 64.07 103600 64.07 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260716 0 43.95 44.78 42.71 44.56 8845300 44.56 up up correct
CTSO.US Cytosorbents Corporation 20260716 0 0.381 0.39 0.36 0.369 67200 0.369 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260716 0 0.525 0.532 0.51 0.511 210200 0.511 down down correct
CUE.US Cue Biopharma Inc 20260716 0 28.93 28.93 26.73 27.79 193104 27.79 down down correct
CUEN.US Cuentas Inc 20260716 0 0.3699 0.3699 0.322 0.322 13147 0.322 down down correct
CURI.US CuriosityStream Inc 20260716 0 2.62 2.66 2.53 2.655 450000 2.655 up up correct
CVBF.US CVB Financial Corp 20260716 0 22.71 23.37 22.71 23.3 1633700 23.3 up up correct
CVCO.US Cavco Industries Inc 20260716 0 563.57 587.86 563.57 585.49 141600 585.49 up up correct
CVGI.US Commercial Vehicle Group Inc 20260716 0 4.74 4.74 4.57 4.69 184400 4.69 down down correct
CVLG.US Covenant Logistics Group Inc 20260716 0 46.42 49.33 46.42 48.21 350600 48.21 up up correct
CVLT.US Commvault Systems Inc 20260716 0 149.72 151.38 145.24 149.77 526800 149.77 up up correct
CVRX.US CVRx Inc. Common Stock 20260716 0 5.27 5.9 5.27 5.39 685900 5.39 up up correct
CVV.US CVD Equipment Corporation 20260716 0 6.99 7.35 6.9 6.97 64900 6.97 down down correct
CWBC.US Community West Bancshares 20260716 0 26.96 28.17 26.82 28.02 351600 28.02 up up correct
CWCO.US Consolidated Water Co. Ltd 20260716 0 29.13 29.56 29.13 29.56 69933 29.56 up down incorrect
CWST.US Casella Waste Systems Inc 20260716 0 95.79 101.46 95.77 99.91 829900 99.91 up up correct
CXDO.US Crexendo Inc 20260716 0 7.82 7.95 7.456 7.84 505900 7.84 up up correct
CYAN.US Cyanotech Corporation 20260716 0 0.44 0.53 0.44 0.53 4900 0.53 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260716 0 3.67 3.84 3.56 3.66 11400 3.66 down down correct
CYPS.US Cyclo3pss Corporation 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260716 0 16.38 16.61 16.11 16.49 736400 16.49 up up correct
CYTK.US Cytokinetics Incorporated 20260716 0 82.49 83.71 79.81 80.36 1406800 80.36 down down correct
CZNC.US Citizens & Northern Corporation 20260716 0 23.17 24 23.11 23.84 62300 23.84 up up correct
CZR.US Caesars Entertainment Inc 20260716 0 30.12 30.23 29.885 29.91 2185900 29.91 down down correct
CZWI.US Citizens Community Bancorp Inc 20260716 0 23.26 24.02 22.93 23.63 57000 23.63 up up correct
DAKT.US Daktronics Inc 20260716 0 19.55 19.68 19.03 19.43 404300 19.43 down down correct
DARE.US Daré Bioscience Inc 20260716 0 2.07 2.07 1.905 1.94 198200 1.94 down up incorrect
DBGI.US Digital Brands Group Inc 20260716 0 0.0176 0.0177 0.0168 0.0176 334500 0.702
DBVT.US DBV Technologies S.A 20260716 0 15.82 16.1 14.77 14.86 379100 14.86 down down correct
DBX.US Dropbox Inc 20260716 0 30.7 30.9 30.285 30.45 3503600 30.45 down down correct
DCBO.US Docebo Inc 20260716 0 17.65 18.9 17.57 18.54 64009 18.54 up up correct
DCGO.US DocGo Inc 20260716 0 0.666 0.69 0.621 0.638 898000 0.638 down down correct
DCOM.US Dime Community Bancshares Inc 20260716 0 40.52 41.45 40.48 41.16 364500 40.91 up down incorrect
DCTH.US Delcath Systems Inc 20260716 0 12.96 13.265 12.68 12.85 378400 12.85 down down correct
DDOG.US Datadog Inc 20260716 0 264.82 266.91 254.54 262.32 3167300 262.32 down down correct
DFH.US Dream Finders Homes Inc 20260716 0 16.19 16.91 16.19 16.52 501916 16.52 up up correct
DGICA.US Donegal Group Inc 20260716 0 18.22 18.79 18.09 18.62 81600 18.62 up up correct
DGICB.US Donegal Group Inc 20260716 0 24.75 25.39 23.01 23.01 8982 23.01 down down correct
DGII.US Digi International Inc 20260716 0 62.99 64.14 62.57 63.85 406500 63.85 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260716 0 0.797 0.823 0.797 0.821 181600 0.821 up up correct
DHC.US Diversified Healthcare Trust 20260716 0 8.94 9.26 8.91 9.22 1336000 9.2099 up up correct
DHCNI.US DHCNI 20260716 0 17.9 18.33 17.9 18.3 13900 18.3 up up correct
DHCNL.US Diversified Healthcare Trust 20260716 0 18.64 18.65 18.52 18.64 4975 18.64
DIBS.US 1stdibs.com Inc. Common Stock 20260716 0 4.64 4.785 4.62 4.65 74500 4.65 up down incorrect
DIOD.US Diodes Incorporated 20260716 0 93.96 95.35 88.82 89.28 618500 89.28 down up incorrect
DJCO.US Daily Journal Corporation 20260716 0 589.41 600.7 586 595.98 35300 595.98 up up correct
DKNG.US DraftKings Inc 20260716 0 25.55 25.63 24.74 24.84 8841800 24.84 down down correct
DLHC.US DLH Holdings Corp 20260716 0 5.38 5.65 5.32 5.57 12800 5.57 up up correct
DLO.US DLocal Limited Class A Common Shares 20260716 0 14.84 14.85 14.51 14.59 1390034 14.59 down down correct
DLPN.US Dolphin Entertainment Inc 20260716 0 1.13 1.15 1.11 1.12 22700 1.12 down down correct
DLTH.US Duluth Holdings Inc 20260716 0 4.22 4.4 4.175 4.33 48100 4.33 up up correct
DLTR.US Dollar Tree Inc 20260716 0 127.14 130.83 126 128.45 5918000 128.45 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260716 0 7.56 7.56 7 7.13 260000 7.13 down down correct
DMLP.US Dorchester Minerals L.P 20260716 0 27.26 27.48 27.05 27.11 286998 27.11 down down correct
DMRC.US Digimarc Corporation 20260716 0 6.59 6.74 5.9 6.1 176598 6.1 down down correct
DNLI.US Denali Therapeutics Inc 20260716 0 22.81 23 22.015 22.73 2441900 22.73 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260716 0 3.34 3.455 3.32 3.41 2003700 3.41 up up correct
DOCU.US DocuSign Inc 20260716 0 51.98 54.01 51.185 53.38 4160200 53.38 up up correct
DOGZ.US Dogness (International) Corporation 20260716 0 0.96 1.01 0.9501 0.9774 19200 0.9774 up up correct
DOMO.US Domo Inc 20260716 0 3.35 3.385 3.235 3.33 774100 3.33 down down correct
DORM.US Dorman Products Inc 20260716 0 137.75 144.44 137.75 144.12 228900 144.12 up up correct
DOX.US Amdocs Limited 20260716 0 52.24 53.36 51.07 52.91 2511400 52.91 up up correct
DOYU.US DouYu International Holdings Limited 20260716 0 4.56 4.68 4.56 4.63 7500 4.63 up up correct
DPRO.US Draganfly Inc. Common Shares 20260716 0 4.64 4.64 4.145 4.21 1762362 4.21 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260716 0 15.9 15.9 15.614 15.614 1700 15.4443 down down correct
DRIO.US DarioHealth Corp 20260716 0 6.665 6.8501 6.665 6.77 6474 6.77 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260716 0 1.28 1.36 1.265 1.28 59100 1.28
DRMAW.US Dermata Therapeutics Inc. Warrant 20260716 0 0.01 0.01 0.008 0.0089 44825 0.0089 down down correct
DRVN.US Driven Brands Holdings Inc 20260716 0 14.99 15.498 14.945 15.48 653100 15.48 up up correct
DSAC.US Duddell Street Acquisition Corp 20260716 0 10.15 10.15 10.15 10.15 50300 10.15
DSGN.US Design Therapeutics Inc 20260716 0 13.46 14.155 12.29 12.61 900800 12.61 down down correct
DSGX.US The Descartes Systems Group Inc 20260716 0 71.74 75.91 71.74 75.91 714500 75.91 up up correct
DSP.US Viant Technology Inc 20260716 0 13.02 13.03 12.18 12.41 220942 12.41 down up incorrect
DSWL.US Deswell Industries Inc 20260716 0 3.51 3.64 3.5 3.61 16900 3.61 up up correct
DTIL.US Precision BioSciences Inc 20260716 0 8.79 8.79 8.2 8.32 443600 8.32 down down correct
DTSS.US Datasea Inc 20260716 0 0.7715 0.85 0.7705 0.85 55722 0.85 up up correct
DTST.US Data Storage Corporation 20260716 0 3.52 3.52 3.31 3.34 11800 3.34 down down correct
DUO.US Fangdd Network Group Ltd 20260716 0 0.61 0.63 0.58 0.581 18400 0.581 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260716 0 133.4 134.29 127.58 128.94 832500 128.94 down down correct
DUOT.US Duos Technologies Group Inc 20260716 0 8.69 8.85 8.32 8.47 749510 8.47 down down correct
DWSN.US Dawson Geophysical Company 20260716 0 4.6 4.6 4.07 4.34 212600 4.34 down down correct
DXCM.US DexCom Inc 20260716 0 73.62 79.15 73.12 77.98 6640100 77.98 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260716 0 0.62 0.67 0.62 0.63 81700 0.63 up up correct
DXPE.US DXP Enterprises Inc 20260716 0 163.28 171.71 163.28 167.36 122900 167.36 up up correct
DXYN.US The Dixie Group Inc 20260716 0 0.41 0.41 0.41 0.41 116 0.41
DYAI.US Dyadic International Inc 20260716 0 1.24 1.24 1.16 1.19 104500 1.19 down down correct
DYN.US Dyne Therapeutics Inc 20260716 0 23.84 23.84 21.28 22.72 1681800 22.72 down down correct
EA.US Electronic Arts Inc 20260716 0 207.51 207.86 207.17 207.84 2709300 207.84 up up correct
EBAY.US eBay Inc 20260716 0 112.38 113.27 109.94 110.91 4822100 110.91 down down correct
EBC.US Eastern Bankshares Inc 20260716 0 22.6 23.535 22.46 23.46 2806400 23.46 up up correct
EBET.US Esports Technologies Inc 20260716 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260716 0 23.68 24.17 23.68 23.96 37200 23.96 up up correct
EBON.US Ebang International Holdings Inc 20260716 0 2.061 2.135 2.01 2.05 2900 2.05 down down correct
ECHO.US Echo Global Logistics Inc 20260716 0 95.92 96.11 90.49 91.54 5377900 91.54 down down correct
ECOR.US electroCore Inc 20260716 0 6 6.231 5.72 5.78 73400 5.78 down down correct
ECPG.US Encore Capital Group Inc 20260716 0 89.28 93.8 89.28 92.32 280200 92.32 up up correct
EDIT.US Editas Medicine Inc 20260716 0 3 3.01 2.82 2.88 1385700 2.88 down up incorrect
EDRY.US EuroDry Ltd 20260716 0 22.97 23.5828 22.22 22.35 40998 22.35 down up incorrect
EDSA.US Edesa Biotech Inc 20260716 0 6.85 6.93 6.52 6.72 56500 6.72 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260716 0 0.957 0.957 0.95 0.95 3200 0.95 down up incorrect
EDUC.US Educational Development Corporation 20260716 0 1.52 1.65 1.48 1.52 278500 1.52
EEFT.US Euronet Worldwide Inc 20260716 0 78.79 81.56 78.13 81.56 461100 81.56 up down incorrect
EEIQ.US Elite Education Group International Limited 20260716 0 2.73 2.98 2.5 2.5 73700 2.5 down up incorrect
EFOI.US Energy Focus Inc 20260716 0 2.991 3.005 2.92 2.94 12164 2.94 down up incorrect
EFSC.US Enterprise Financial Services Corp 20260716 0 66.3 68.73 66.3 68.52 245200 68.52 up down incorrect
EFTR.US Effector Therapeutics Inc 20260716 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20260716 0 6.63 6.69 6.5 6.625 116940 6.625 down up incorrect
EGBN.US Eagle Bancorp Inc 20260716 0 27.29 28.08 27.29 27.78 449000 27.78 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20260716 0 30.95 30.959 30.95 30.959 100 30.959 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260716 0 0.057 0.595 0.057 0.595 400 0.595 up down incorrect
EH.US EHang Holdings Limited 20260716 0 5.64 5.64 5.31 5.32 776000 5.32 down up incorrect
EHTH.US eHealth Inc 20260716 0 1.53 1.58 1.49 1.49 199731 1.49 down up incorrect
EIOAX.US EIOAX 20260716 0 8.05 8.05 8.05 8.05 0 8.05
EIOMX.US EIOMX 20260716 0 7.93 7.93 7.93 7.93 0 7.93
EJH.US E 20260716 0 1.775 1.7799 1.5801 1.7297 8067 1.7297 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260716 0 4.01 4.08 3.8 3.84 758600 3.84 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260716 0 12.59 14.29 11.41 12.02 48900 12.02 down down correct
ELSE.US Electro 20260716 0 7.7 7.71 7.7 7.7 2700 7.7
ELTK.US Eltek Ltd 20260716 0 8.57 9.4 8.56 8.65 2200 8.65 up up correct
ELYS.US Elys Game Technology Corp 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260716 0 26 27.19 25.93 26.6 16400 26.6 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260716 0 5.88 5.92 4.735 4.75 224800 4.75 down down correct
ENPH.US Enphase Energy Inc 20260716 0 42.67 43.23 40.91 41.08 3911900 41.08 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260716 0 0.286 0.29 0.271 0.277 417700 0.277 down down correct
ENSG.US The Ensign Group Inc 20260716 0 168.12 175.88 167.31 172.89 600600 172.89 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260716 0 13.23 13.56 12.94 13.19 160366 13.19 down down correct
ENTG.US Entegris Inc 20260716 0 133.33 138.72 132.5 134.6 2870300 134.6 up up correct
ENTX.US Entera Bio Ltd 20260716 0 1.75 2.09 1.75 2 577519 2 up up correct
ENVB.US Enveric Biosciences Inc 20260716 0 1.34 1.493 1.335 1.36 359600 1.36 up up correct
ENVX.US Enovix Corporation 20260716 0 4.99 5.03 4.57 4.7 8741000 4.7 down down correct
EOLS.US Evolus Inc 20260716 0 5.97 5.97 5.62 5.63 1194600 5.63 down down correct
EOSE.US Eos Energy Enterprises Inc 20260716 0 4.54 4.63 3.9 3.96 41503100 3.96 down down correct
EPSN.US Epsilon Energy Ltd 20260716 0 5.501 5.575 5.45 5.5 124568 5.5 down up incorrect
EQ.US Equillium Inc 20260716 0 2.66 2.69 2.48 2.5 381100 2.5 down down correct
EQBK.US Equity Bancshares Inc 20260716 0 49.93 51.7 49.72 51.5 258500 51.5 up up correct
EQIX.US Equinix Inc. (REIT) 20260716 0 1017.29 1019.87 999.79 1009.14 478400 1009.14 down down correct
ERAS.US Erasca Inc. Common Stock 20260716 0 20.67 20.885 18.77 19.02 9316300 19.02 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260716 0 10 10.02 9.84 9.89 21384900 9.89 down down correct
ERIE.US Erie Indemnity Company 20260716 0 214.38 232 214 225.94 551400 225.94 up up correct
ERII.US Energy Recovery Inc 20260716 0 8.56 8.73 8.5 8.7 596100 8.7 up up correct
ESCA.US Escalade Incorporated 20260716 0 19 19.49 18.9149 19.37 28993 19.37 up up correct
ESEA.US Euroseas Ltd 20260716 0 71.4 72.89 70.975 71.73 48351 71.73 up up correct
ESLT.US Elbit Systems Ltd 20260716 0 752.39 752.39 734.19 738.44 78500 738.44 down down correct
ESQ.US Esquire Financial Holdings Inc 20260716 0 119.34 125.85 119.34 125.67 240000 125.67 up up correct
ESSC.US East Stone Acquisition Corporation 20260716 0 31.11 31.33 31.11 31.15 7500 31.15 up up correct
ESTA.US Establishment Labs Holdings Inc 20260716 0 90.62 93.12 89.91 92.3 389100 92.3 up up correct
ETON.US Eton Pharmaceuticals Inc 20260716 0 38.48 39.48 36.87 37.19 451600 37.19 down down correct
ETSY.US Etsy Inc 20260716 0 84.24 85.99 82.7437 83.48 2962020 83.48 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260716 0 11.6 12.34 11.44 11.86 303000 11.86 up up correct
EVER.US EverQuote Inc 20260716 0 25.62 26.41 25.22 26.39 871100 26.39 up up correct
EVFM.US Evofem Biosciences Inc 20260716 0 0.008 0.008 0.008 0.008 266100 0.008
EVGN.US Evogene Ltd 20260716 0 0.55 0.61 0.54 0.58 378700 0.58 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260716 0 1.76 1.8 1.7 1.73 3599100 1.73 down down correct
EVLO.US Evelo Biosciences Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260716 0 5.85 5.92 5.775 5.78 1346700 5.78 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260716 0 0.015 0.015 0.0014 0.0042 17196509 0.0042 down down correct
EVOL.US Evolving Systems Inc 20260716 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260716 0 132.8 136.24 132.8 136.14 830800 136.14 up up correct
EWTX.US Edgewise Therapeutics Inc 20260716 0 40.55 40.68 37.41 38.19 691700 38.19 down down correct
EXC.US Exelon Corporation 20260716 0 46.01 46.86 45.91 46.79 9593200 46.79 up up correct
EXEL.US Exelixis Inc 20260716 0 55.55 56.75 55.29 55.68 2031000 55.68 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260716 0 1.74 1.825 1.71 1.81 658400 1.81 up up correct
EXLS.US ExlService Holdings Inc 20260716 0 28.15 29.07 27.92 28.69 2358700 28.69 up up correct
EXPD.US Expeditors International of Washington Inc 20260716 0 179.65 182.59 178.86 181.96 1071700 181.96 up up correct
EXPE.US Expedia Group Inc 20260716 0 270.64 272.4 263.12 270.95 1316400 270.95 up up correct
EXPO.US Exponent Inc 20260716 0 63.09 64.46 62.56 64.41 534600 64.41 up up correct
EXTR.US Extreme Networks Inc 20260716 0 29.82 30.2 29.1 29.76 2188282 29.76 down down correct
EYE.US National Vision Holdings Inc 20260716 0 20.655 21.105 20.12 20.8 2386000 20.8 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260716 0 34.93 34.93 34.92 34.92 416 34.92 down down correct
EYES.US Second Sight Medical Products Inc 20260716 0 26.47 26.47 26.41 26.47 3900 26.47
EYPT.US EyePoint Pharmaceuticals Inc 20260716 0 14.14 14.2 12.86 13.04 1551200 13.04 down down correct
EZGO.US EZGO Technologies Ltd 20260716 0 1.21 1.21 1.15 1.16 89400 1.16 down down correct
EZPW.US EZCORP Inc 20260716 0 32.39 34.09 31.82 32.52 1074000 32.52 up up correct
FA.US First Advantage Corporation Common Stock 20260716 0 21.67 22.5032 21.38 22.31 1891078 22.31 up up correct
FAMI.US Farmmi Inc 20260716 0 0.2 0.2 0.18 0.19 312500 0.19 down down correct
FANG.US Diamondback Energy Inc 20260716 0 190.29 192.02 189.78 190.13 1514000 190.13 down down correct
FAST.US Fastenal Company 20260716 0 45.71 47.45 45.56 46.67 9894500 46.67 up up correct
FATE.US Fate Therapeutics Inc 20260716 0 2.94 2.94 2.69 2.73 5195746 2.73 down down correct
FB.US Meta Platforms Inc. 20260716 0 44.615 44.615 44.615 44.615 100 44.615
FBIO.US Fortress Biotech Inc 20260716 0 3.69 3.71 3.41 3.42 763200 3.42 down down correct
FBIOP.US Fortress Biotech Inc 20260716 0 18.8 18.8 18.47 18.6 2800 18.6 down down correct
FBIZ.US First Business Financial Services Inc 20260716 0 64.06 66.67 64.06 66.53 80800 66.53 up up correct
FBNC.US First Bancorp 20260716 0 64.76 66.54 64.75 66.23 882618 66.23 up up correct
FBRT.US PE 20260716 0 19.37 19.4299 19.2001 19.23 5936 19.23 down down correct
FBRX.US Forte Biosciences Inc 20260716 0 44 46.415 40.73 44.99 785900 44.99 up up correct
FCAP.US First Capital Inc 20260716 0 61.97 64.7 61.97 63.41 15000 63.41 up up correct
FCBC.US First Community Bankshares Inc 20260716 0 44.26 45.83 44.22 45.68 85000 45.68 up up correct
FCCO.US First Community Corporation 20260716 0 32.66 33.78 32.66 33.42 37000 33.42 up up correct
FCEL.US FuelCell Energy Inc 20260716 0 19.57 19.68 16.88 17.26 10802900 17.26 down down correct
FCFS.US FirstCash Inc 20260716 0 215.65 220.95 212.18 216.38 449800 216.38 up up correct
FCNCA.US First Citizens BancShares Inc 20260716 0 2079.3601 2177.6399 2074.5 2156.45 116800 2156.45 up up correct
FCNCP.US First Citizens BancShares Inc 20260716 0 20.28 20.41 20.19 20.32 6600 20.32 up up correct
FCREX.US FCREX 20260716 0 11.8 11.8 11.8 11.8 0 11.8
FCRIX.US FCRIX 20260716 0 11.84 11.84 11.84 11.84 0 11.84
FCRUX.US FCRUX 20260716 0 11.77 11.77 11.77 11.77 0 11.77
FCUV.US Focus Universal Inc. Common Stock 20260716 0 3.01 3.02 2.83 2.84 14090 2.84 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260716 0 53.3 53.5 52.52 52.71 7100 52.71 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260716 0 11.37 11.619 10.75 10.84 893700 10.84 down down correct
FDUS.US Fidus Investment Corporation 20260716 0 20.27 20.69 20.14 20.68 252500 20.68 up up correct
FECAX.US FECAX 20260716 0 22.04 22.04 22.04 22.04 0 22.04
FEIM.US Frequency Electronics Inc 20260716 0 51 56.64 49.22 56.13 1135300 56.13 up up correct
FELE.US Franklin Electric Co. Inc 20260716 0 103.92 107.88 103.92 107.73 321300 107.73 up up correct
FEMY.US Femasys Inc. Common Stock 20260716 0 3.55 3.56 3.04 3.05 43400 3.05 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260716 0 10.59 10.82 10.39 10.44 91264 10.44 down down correct
FFBC.US First Financial Bancorp 20260716 0 34.87 36.25 34.87 36.18 1480500 36.18 up up correct
FFBW.US FFBW Inc 20260716 0 16.495 16.5 16.432 16.432 2300 16.432 down down correct
FFIN.US First Financial Bankshares Inc 20260716 0 35.35 36.52 35.14 36.5 1143000 36.5 up down incorrect
FFIV.US F5 Networks Inc 20260716 0 419.34 419.49 399.97 403.41 483600 403.41 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20260716 0 10.03 10.52 9.92 10.23 30400 10.23 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260716 0 20.02 20.02 20.02 20.02 100 20.02
FHB.US First Hawaiian Inc 20260716 0 28.77 29.81 28.77 29.72 2688400 29.72 up up correct
FHN.US PF 20260716 0 17.4635 17.59 17.2101 17.485 3205 17.485 up up correct
FHTX.US Foghorn Therapeutics Inc 20260716 0 5.41 5.425 4.89 5.07 294474 5.07 down down correct
FIBK.US First Interstate BancSystem Inc 20260716 0 39.36 40.6 39 40.22 1910100 40.22 up up correct
FINW.US FinWise Bancorp Common Stock 20260716 0 14.03 14.415 13.84 14.09 29731 14.09 up up correct
FISI.US Financial Institutions Inc 20260716 0 39.23 40.4 39.23 40.03 145400 40.03 up up correct
FISV.US Fiserv Inc 20260716 0 51.01 51.87 50.03 51.72 8090000 51.72 up up correct
FITB.US Fifth Third Bancorp 20260716 0 58.28 59.5 58.09 59.37 8607600 59.37 up up correct
FITBI.US Fifth Third Bancorp 20260716 0 25.33 25.37 25.33 25.36 28932 25.36 up up correct
FITBO.US Fifth Third Bancorp 20260716 0 18.02 18.13 17.98 18.0738 27835 18.0738 up up correct
FITBP.US Fifth Third Bancorp 20260716 0 23.49 23.49 23.1 23.1 11594 23.1 down down correct
FIVE.US Five Below Inc 20260716 0 194.08 202.55 193.47 197.71 1183200 197.71 up up correct
FIVN.US Five9 Inc 20260716 0 24.9 25.49 24.54 25.26 1435600 25.26 up up correct
FIZZ.US National Beverage Corp 20260716 0 31.03 32.35 30.94 32.25 614800 32.25 up up correct
FKWL.US Franklin Wireless Corp 20260716 0 2.36 2.38 2.34 2.37 51500 2.37 up up correct
FLEX.US Flex Ltd 20260716 0 124.61 125.33 120.76 121.12 4448000 121.12 down down correct
FLGT.US Fulgent Genetics Inc 20260716 0 21.11 21.52 20.47 20.55 227100 20.55 down down correct
FLL.US Full House Resorts Inc 20260716 0 2.52 2.55 2.48 2.51 40400 2.51 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260716 0 14.815 15.1 13.97 14.42 6577800 14.42 down down correct
FLNT.US Fluent Inc 20260716 0 3.65 3.75 3.52 3.65 37300 3.65
FLUX.US Flux Power Holdings Inc 20260716 0 0.713 0.753 0.66 0.671 71200 0.671 down down correct
FLWS.US 1 20260716 0 3.92 4.14 3.9 4.08 203400 4.08 up up correct
FLXN.US Flexion Therapeutics Inc 20260716 0 25.015 25.02 24.99 25 4900 25 down down correct
FLXS.US Flexsteel Industries Inc 20260716 0 72.43 74.87 72.43 73.18 37838 73.18 up up correct
FLYW.US Flywire Corporation 20260716 0 18.89 18.98 18.44 18.69 2377300 18.69 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260716 0 30.06 31.91 30.06 31.49 79890 31.49 up up correct
FMBH.US First Mid Bancshares Inc 20260716 0 48.86 50.51 48.86 50.49 150240 50.49 up up correct
FMNB.US Farmers National Banc Corp 20260716 0 14.49 14.91 14.49 14.88 379700 14.88 up up correct
FNKO.US Funko Inc 20260716 0 5.62 5.935 5.57 5.89 447000 5.89 up up correct
FNLC.US The First Bancorp Inc 20260716 0 34.17 35.09 34.17 35.09 29200 35.09 up up correct
FNWB.US First Northwest Bancorp 20260716 0 12.09 12.24 11.995 12.11 29533 12.11 up up correct
FNWD.US Finward Bancorp Common Stock 20260716 0 36 36.77 35.62 36.34 11400 36.34 up up correct
FORA.US Forian Inc 20260716 0 2.59 2.69 2.59 2.69 4900 2.69 up up correct
FORM.US FormFactor Inc 20260716 0 110 112.56 105.35 107.11 1090900 107.11 down down correct
FORR.US Forrester Research Inc 20260716 0 10.29 11.33 10.29 10.48 175400 10.48 up up correct
FORTY.US Formula Systems (1985) Ltd 20260716 0 106.81 108 106.81 108 602 108 up up correct
FOSL.US Fossil Group Inc 20260716 0 4 4.23 3.9983 4.21 813267 4.21 up up correct
FOX.US Fox Corporation 20260716 0 50.8 51.25 50.4 51.08 1106100 51.08 up down incorrect
FOXA.US Fox Corporation 20260716 0 56.67 56.96 55.82 56.81 4792900 56.81 up up correct
FOXF.US Fox Factory Holding Corp 20260716 0 18.14 19.78 17.945 19.53 927700 19.53 up up correct
FRAF.US Franklin Financial Services Corporation 20260716 0 62.17 64.28 62.17 63.49 36700 63.49 up up correct
FRBA.US First Bank 20260716 0 17.58 18.35 17.56 18.24 92400 18.24 up down incorrect
FRHC.US Freedom Holding Corp 20260716 0 156.74 158.49 148 149.67 122400 149.67 down down correct
FRME.US First Merchants Corporation 20260716 0 43.78 45.33 43.48 45.23 605500 45.23 up up correct
FROG.US JFrog Ltd 20260716 0 91.55 91.98 85.84 86.53 1843300 86.53 down down correct
FROPX.US FROPX 20260716 0 14.37 14.37 14.37 14.37 0 14.37
FRPH.US FRP Holdings Inc 20260716 0 24.04 24.58 24.04 24.48 51000 24.48 up up correct
FRPT.US Freshpet Inc 20260716 0 56.92 57.99 56.37 56.93 829700 56.93 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260716 0 10.77 11.04 10.495 10.95 15573700 10.95 up up correct
FRST.US Primis Financial Corp 20260716 0 15.65 16.37 15.65 16.34 204500 16.34 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260716 0 1.42 1.43 1.388 1.43 18600 1.43 up down incorrect
FSBC.US Five Star Bancorp 20260716 0 48.22 50.26 48.12 49.68 143295 49.68 up up correct
FSBW.US FS Bancorp Inc 20260716 0 43.5 45.44 43.5 45.27 24388 45.27 up up correct
FSEA.US First Seacoast Bancorp 20260716 0 16.88 16.88 16.88 16.88 599 16.88
FSLR.US First Solar Inc 20260716 0 219.81 220.97 210.92 211.93 2029200 211.93 down down correct
FSTR.US L.B. Foster Company 20260716 0 41.55 42.29 41.54 42.29 87500 42.29 up down incorrect
FSV.US FirstService Corporation 20260716 0 147.305 151.21 147.305 151.21 96000 151.21 up up correct
FTCI.US FTC Solar Inc 20260716 0 4.62 4.64 4.25 4.3 56400 4.3 down down correct
FTDR.US Frontdoor Inc 20260716 0 74.33 76.2 74.33 75.85 489400 75.85 up down incorrect
FTEK.US Fuel Tech Inc 20260716 0 1.581 1.59 1.55 1.55 38364 1.55 down up incorrect
FTFT.US Future FinTech Group Inc 20260716 0 1.54 1.56 1.41 1.44 115900 1.44 down up incorrect
FTHM.US Fathom Holdings Inc 20260716 0 0.9551 0.9729 0.9112 0.9252 60284 0.9252 down down correct
FTNT.US Fortinet Inc 20260716 0 164.07 165 159.08 160.78 4145300 160.78 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260716 0 8.65 8.7 8.65 8.68 41600 8.68 up up correct
FULC.US Fulcrum Therapeutics Inc 20260716 0 3.77 3.776 3.45 3.5 2724600 3.5 down down correct
FULT.US Fulton Financial Corporation 20260716 0 24.48 25.23 24.3 25.19 2041400 25.19 up down incorrect
FULTP.US Fulton Financial Corporation 20260716 0 18.1 18.1 18.1 18.1 300 18.1
FUNC.US First United Corporation 20260716 0 44.85 46 44.85 45.86 23600 45.5971 up up correct
FUND.US Sprott Focus Trust Inc 20260716 0 9.89 9.97 9.84 9.89 15500 9.89
FUSB.US First US Bancshares Inc 20260716 0 16.57 16.57 16.55 16.55 1000 16.55 down down correct
FUTU.US Futu Holdings Limited 20260716 0 100 100.56 97.15 97.52 988100 97.52 down down correct
FVCB.US FVCBankcorp Inc 20260716 0 17.73 18.32 17.665 18.21 135600 18.21 up up correct
FWONA.US Formula One Group 20260716 0 91.75 92.42 90.91 92.26 178000 92.26 up up correct
FWONK.US Formula One Group 20260716 0 100.57 101.17 98.78 99.74 1852900 99.74 down down correct
FWRD.US Forward Air Corporation 20260716 0 12.3 14.05 12.3 13.55 687700 13.55 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260716 0 12.08 12.36 12.04 12.18 765500 12.18 up down incorrect
FXNC.US First National Corporation 20260716 0 28.95 30.51 28.95 30.36 56600 30.36 up up correct
GABC.US German American Bancorp Inc 20260716 0 47.95 49.39 47.69 49.34 170726 49.34 up up correct
GAIA.US Gaia Inc 20260716 0 2.19 2.19 2.05 2.06 40100 2.06 down down correct
GAIN.US Gladstone Investment Corporation 20260716 0 16.58 16.88 16.38 16.84 173500 16.7559 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260716 0 23.98 24.04 23.9 23.9 11100 23.9 down down correct
GALT.US Galectin Therapeutics Inc 20260716 0 4.68 4.71 4.15 4.23 556500 4.23 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260716 0 1.92 1.92 1.73 1.77 771232 1.77 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260716 0 0.39 0.39 0.36 0.361 558400 0.361 down up incorrect
GANX.US Gain Therapeutics Inc 20260716 0 1.69 1.7 1.625 1.66 845830 1.66 down up incorrect
GASS.US StealthGas Inc 20260716 0 8.89 8.94 8.69 8.69 82776 8.69 down down correct
GBCI.US Glacier Bancorp Inc 20260716 0 53 54.58 52.91 54.51 1170700 54.51 up up correct
GBDC.US Golub Capital BDC Inc 20260716 0 13.15 13.34 13.11 13.33 942200 13.33 up up correct
GBLI.US Global Indemnity Group LLC 20260716 0 27.25 27.25 27.25 27.25 300 27.25
GBNY.US Generations Bancorp NY Inc 20260716 0 15.17 15.205 15.15 15.15 16700 15.15 down down correct
GCBC.US Greene County Bancorp Inc 20260716 0 32.84 33.99 32.84 33.5 28000 33.5 up down incorrect
GCMG.US GCM Grosvenor Inc 20260716 0 13.73 13.955 13.465 13.5 1019066 13.5 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260716 0 22.14 22.14 22.14 22.14 0 22.14
GDEV.US Nexters Inc. Ordinary Shares 20260716 0 11.7 11.7 11.7 11.7 276 11.7
GDEVW.US Nexters Inc. Warrant 20260716 0 0.0035 0.0035 0.0035 0.0035 1000 0.0035
GDRX.US GoodRx Holdings Inc 20260716 0 3.05 3.165 3.035 3.12 1092300 3.12 up up correct
GDS.US GDS Holdings Limited 20260716 0 33.76 34.09 32.695 32.75 958600 32.75 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260716 0 5.78 5.94 5.74 5.8 1093100 5.8 up up correct
GECC.US Great Elm Capital Corporation 20260716 0 5.36 5.5 5.36 5.43 42045 5.43 up up correct
GEG.US Great Elm Group Inc 20260716 0 2.15 2.18 2.15 2.15 2000 2.15
GENC.US Gencor Industries Inc 20260716 0 15.88 16.82 15.7165 16.13 33462 16.13 up up correct
GENE.US Genetic Technologies Limited 20260716 0 1948.6 1970.3 1948.6 1970.3 253 1970.3 up up correct
GEOS.US Geospace Technologies Corporation 20260716 0 6.99 7.115 6.68 6.78 89483 6.78 down down correct
GERN.US Geron Corporation 20260716 0 1.41 1.45 1.4 1.42 6800600 1.42 up up correct
GEVO.US Gevo Inc 20260716 0 1.62 1.75 1.57 1.59 6266800 1.59 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260716 0 0.381 0.39 0.372 0.389 271000 0.389 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260716 0 59.05 59.405 57.05 58.24 5746800 58.24 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260716 0 52.23 52.27 49.76 50.18 1234800 50.18 down down correct
GH.US Guardant Health Inc 20260716 0 163.29 164.85 154.21 155 2820000 155 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260716 0 30.04 31 28.076 29.13 1483400 29.13 down down correct
GIGM.US GigaMedia Limited 20260716 0 1.48 1.48 1.37 1.37 7100 1.37 down up incorrect
GIII.US G 20260716 0 35.4 36.17 35.4 35.9 912800 35.9 up up correct
GILD.US Gilead Sciences Inc 20260716 0 131.76 136.44 131.31 136.3 7926800 136.3 up up correct
GILT.US Gilat Satellite Networks Ltd 20260716 0 11.41 11.42 11.05 11.17 564500 11.17 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260716 0 1.25 1.35 1.21 1.24 132600 1.24 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260716 0 24.12 24.12 24.12 24.12 0 24.12
GLAD.US Gladstone Capital Corporation 20260716 0 19.93 20.245 19.8001 20.2 118932 20.0402 up up correct
GLBE.US Global 20260716 0 39.03 39.1 38.09 38.35 919100 38.35 down down correct
GLBS.US Globus Maritime Limited 20260716 0 2.81 2.94 2.73 2.73 45500 2.73 down down correct
GLBZ.US Glen Burnie Bancorp 20260716 0 4.7 4.7 4.7 4.7 1476 4.7
GLDD.US Great Lakes Dredge & Dock Corporation 20260716 0 9.92 10.03 9.83 9.99 14416 9.99 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260716 0 0.545 0.587 0.458 0.55 14147300 0.55 up up correct
GLNG.US Golar LNG Limited 20260716 0 50.47 51.06 49.63 49.76 813100 49.76 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260716 0 44.27 45.28 44.23 45.17 2043900 45.17 up up correct
GLRE.US Greenlight Capital Re Ltd 20260716 0 16.32 16.85 16.19 16.8 149300 16.8 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260716 0 23.6 23.6 23.6 23.6 0 23.6
GLSI.US Greenwich LifeSciences Inc 20260716 0 20.18 21.7 18.59 19.01 201300 19.01 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260716 0 23.02 23.505 22.6686 23.16 1149615 23.16 up up correct
GMBL.US Esports Entertainment Group Inc 20260716 0 0.079 0.09 0.079 0.09 300 0.09 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260716 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260716 0 22.94 22.94 22.94 22.94 0 22.94
GNLN.US Greenlane Holdings Inc 20260716 0 2.45 2.55 2.33 2.41 15200 2.41 down down correct
GNPX.US Genprex Inc 20260716 0 9.57 9.99 7.7 8 54900 8 down down correct
GNSS.US Genasys Inc 20260716 0 1.74 1.76 1.68 1.69 65030 1.69 down down correct
GNTX.US Gentex Corporation 20260716 0 24.29 24.92 24.29 24.91 1802700 24.91 up up correct
GO.US Grocery Outlet Holding Corp 20260716 0 9.68 10.035 9.56 9.58 2610400 9.58 down down correct
GOGL.US Golden Ocean Group Limited 20260716 0 28.98 28.98 26.16 26.16 1000 26.16 down down correct
GOGO.US Gogo Inc 20260716 0 3.53 3.565 3.415 3.55 1519500 3.55 up up correct
GOOD.US Gladstone Commercial Corporation 20260716 0 12.76 13.185 12.7559 13.17 672445 13.0669 up up correct
GOODN.US Gladstone Commercial Corporation 20260716 0 22.545 22.72 22.545 22.69 2000 22.555 up up correct
GOOG.US Alphabet Inc 20260716 0 372.17 374.35 351.67 353.81 23603700 353.81 down up incorrect
GOOGL.US Alphabet Inc 20260716 0 373.06 375.27 352.3 354.46 41158500 354.46 down up incorrect
GOSS.US Gossamer Bio Inc 20260716 0 0.16 0.171 0.143 0.171 14222500 0.171 up up correct
GOVX.US GeoVax Labs Inc 20260716 0 0.97 0.98 0.823 0.87 740400 0.87 down down correct
GP.US GreenPower Motor Company Inc 20260716 0 1.59 1.68 1.54 1.61 214700 1.61 up up correct
GPRE.US Green Plains Inc 20260716 0 16.7 17.7156 16.64 17.21 1272401 17.21 up up correct
GPRO.US GoPro Inc 20260716 0 0.703 0.709 0.665 0.677 4279000 0.677 down down correct
GRBK.US Green Brick Partners Inc 20260716 0 73.3 75.73 73.3 75.19 221400 75.19 up up correct
GRCL.US Gracell Biotechnologies Inc 20260716 0 620 620 620 620 250 620
GREE.US Greenidge Generation Holdings Inc 20260716 0 1.86 1.88 1.57 1.68 808555 1.68 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260716 0 22.85 23.75 22.85 23.65 1100 23.65 up down incorrect
GRFS.US Grifols S.A 20260716 0 7.23 7.41 7.18 7.33 654800 7.33 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260716 0 24.82 24.82 24.82 24.82 0 24.82
GRIN.US Grindrod Shipping Holdings Ltd 20260716 0 31.78 31.78 31.69 31.705 900 31.705 down down correct
GRMN.US Garmin Ltd 20260716 0 241.28 251.1 240.88 250.99 981100 250.99 up up correct
GRNQ.US Greenpro Capital Corp 20260716 0 1.4 1.41 1.3 1.3 7800 1.3 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260716 0 2.92 2.98 2.92 2.93 4800 2.93 up up correct
GRPN.US Groupon Inc 20260716 0 25.79 28.59 25.52 28.58 2665300 28.58 up up correct
GRTX.US Galera Therapeutics Inc 20260716 0 16.7 16.7 16.7 16.7 0 16.7
GRVY.US Gravity Co. Ltd 20260716 0 64 64 61.98 62.44 23100 62.44 down down correct
GRWG.US GrowGeneration Corp 20260716 0 1.44 1.4601 1.415 1.42 164280 1.42 down down correct
GSBC.US Great Southern Bancorp Inc 20260716 0 77.31 81.44 76.54 80.11 430472 80.11 up up correct
GSHD.US Goosehead Insurance Inc 20260716 0 52.35 56.64 51.932 55.17 773700 55.17 up up correct
GSIT.US GSI Technology Inc 20260716 0 5.93 5.99 5.3 5.39 1191500 5.39 down down correct
GSM.US Ferroglobe PLC 20260716 0 3.33 3.36 3.3 3.35 887600 3.35 up up correct
GSRDX.US GSRDX 20260716 0 7.65 7.65 7.65 7.65 0 7.65
GSREX.US GSREX 20260716 0 7.65 7.65 7.65 7.65 0 7.65
GSRHX.US GSRHX 20260716 0 8.14 8.14 8.14 8.14 0 8.14
GSRJX.US GSRJX 20260716 0 7.65 7.65 7.65 7.65 0 7.65
GSRQX.US GSRQX 20260716 0 7.82 7.82 7.82 7.82 0 7.82
GT.US The Goodyear Tire & Rubber Company 20260716 0 6.69 7.3 6.68 7.1 16618400 7.1 up up correct
GTBP.US GT Biopharma Inc 20260716 0 0.351 0.389 0.33 0.384 745400 0.384 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260716 0 0.565 0.607 0.558 0.58 29500 0.58 up up correct
GTIM.US Good Times Restaurants Inc 20260716 0 1.4 1.41 1.38 1.4 6000 1.4
GTLB.US GitLab Inc. Class A Common Stock 20260716 0 32.975 33.13 31.2 31.755 5497300 31.755 down down correct
GTX.US Garrett Motion Inc 20260716 0 31.37 31.99 31.04 31.56 1598600 31.56 up up correct
GURE.US Gulf Resources Inc 20260716 0 3.38 3.7244 3.38 3.7244 636 3.7244 up up correct
GWRS.US Global Water Resources Inc 20260716 0 7.16 7.37 7.02 7.36 129600 7.335 up up correct
GYRO.US Gyrodyne LLC 20260716 0 5.97 5.97 5.8 5.8 2000 5.8 down down correct
HAFC.US Hanmi Financial Corporation 20260716 0 32.35 33.49 32.35 33.31 280359 33.31 up up correct
HAIN.US The Hain Celestial Group Inc 20260716 0 0.6 0.6 0.56 0.58 427100 0.58 down down correct
HALL.US Hallmark Financial Services Inc 20260716 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260716 0 75.9 77.88 75.53 77.54 1942000 77.54 up up correct
HAS.US Hasbro Inc 20260716 0 80.8 82.25 80.8 82.09 1794100 82.09 up up correct
HBAN.US Huntington Bancshares Incorporated 20260716 0 18.15 18.58 18.15 18.56 28343900 18.56 up up correct
HBANM.US Huntington Bancshares Incorporated 20260716 0 20.86 20.86 20.68 20.8 7500 20.8 down down correct
HBANP.US Huntington Bancshares Incorporated 20260716 0 16.28 16.37 16.2 16.34 50600 16.34 up up correct
HBCP.US Home Bancorp Inc 20260716 0 69.29 71.69 68.875 71.41 125297 71.41 up up correct
HBIO.US Harvard Bioscience Inc 20260716 0 6.16 6.16 5.95 5.95 11799 5.95 down down correct
HBNC.US Horizon Bancorp Inc 20260716 0 19.89 20.66 19.88 20.56 869700 20.56 up up correct
HBT.US HBT Financial Inc 20260716 0 31.97 33.695 31.97 33.39 233000 33.39 up up correct
HCAT.US Health Catalyst Inc 20260716 0 2.34 2.3894 2.27 2.28 544561 2.28 down down correct
HCKT.US The Hackett Group Inc 20260716 0 10.27 10.49 10.01 10.38 581900 10.38 up up correct
HCM.US HUTCHMED (China) Limited 20260716 0 11.56 11.745 11.56 11.61 36700 11.61 up up correct
HCSG.US Healthcare Services Group Inc 20260716 0 24.36 24.99 24.12 24.99 768900 24.99 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260716 0 1.88 1.95 1.85 1.89 32600 1.89 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260716 0 4.3 4.453 4.04 4.06 97500 4.06 down down correct
HDSN.US Hudson Technologies Inc 20260716 0 6.23 6.33 6.19 6.31 410700 6.31 up up correct
HELE.US Helen of Troy Limited 20260716 0 28.05 29.32 28.05 28.67 528600 28.67 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20260716 0 0.055 0.056 0.055 0.056 1100 0.056 up down incorrect
HEPS.US D 20260716 0 2.96 2.97 2.87 2.87 49300 2.87 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260716 0 22.8 22.8 22.8 22.8 381 22.8
HFFG.US HF Foods Group Inc 20260716 0 1.68 1.7 1.65 1.67 35300 1.67 down down correct
HFWA.US Heritage Financial Corporation 20260716 0 30.25 31.25 30.25 31.25 489020 31.25 up up correct
HGBL.US Heritage Global Inc 20260716 0 1.26 1.26 1.24 1.25 54400 1.25 down down correct
HIFS.US Hingham Institution for Savings 20260716 0 288.95 305.42 288.95 302 23300 302 up up correct
HIHO.US Highway Holdings Limited 20260716 0 0.8 0.8109 0.7901 0.8109 7273 0.8109 up up correct
HIMX.US Himax Technologies Inc 20260716 0 13.4 13.55 12.82 12.9 2058400 12.9 down down correct
HITI.US High Tide Inc. Common Shares 20260716 0 2.17 2.175 2.105 2.13 563563 2.13 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260716 0 3.09 3.11 2.87 2.88 19021200 2.88 down down correct
HLIT.US Harmonic Inc 20260716 0 12.73 12.81 12.11 12.2 2313100 12.2 down down correct
HLMN.US Hillman Solutions Corp 20260716 0 8.09 8.545 8.09 8.44 1243600 8.44 up up correct
HLNE.US Hamilton Lane Incorporated 20260716 0 84.78 86.03 84.44 85.9 879500 85.9 up up correct
HNNA.US Hennessy Advisors Inc 20260716 0 10.05 10.06 10.01 10.03 5400 10.03 down up incorrect
HNRG.US Hallador Energy Company 20260716 0 16.54 16.765 15.93 16.05 581600 16.05 down up incorrect
HNST.US The Honest Company Inc 20260716 0 3.99 4.011 3.872 3.92 1197400 3.92 down up incorrect
HOFT.US Hooker Furniture Corporation 20260716 0 14.85 15.05 14.07 14.2 67400 14.2 down up incorrect
HON.US Honeywell International Inc 20260716 0 221.17 226.4 221.17 226.33 3149600 226.33 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260716 0 114.13 114.52 105.48 106.02 28465800 106.02 down down correct
HOOK.US HOOKIPA Pharma Inc 20260716 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260716 0 13.57 14.025 13.57 13.98 1359090 13.98 up up correct
HOWL.US Werewolf Therapeutics Inc 20260716 0 0.335 0.382 0.335 0.368 389400 0.368 up up correct
HPK.US HighPeak Energy Inc 20260716 0 7.31 7.39 7.21 7.26 373800 7.26 down down correct
HQI.US HireQuest Inc 20260716 0 12.69 12.69 12.27 12.27 11700 12.27 down down correct
HQY.US HealthEquity Inc 20260716 0 96 99.02 95.11 98.69 979600 98.69 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260716 0 32.94 34.174 32.25 33.53 1614400 33.53 up up correct
HROW.US Harrow Health Inc 20260716 0 42.84 46.42 42.75 44.88 934400 44.88 up up correct
HRTX.US Heron Therapeutics Inc 20260716 0 0.44 0.4971 0.4301 0.476 5543338 0.476 up up correct
HRZN.US Horizon Technology Finance Corporation 20260716 0 4.66 4.76 4.61 4.7 782100 4.7 up up correct
HSDT.US Helius Medical Technologies Inc 20260716 0 1.69 1.71 1.67 1.71 177400 1.71 up up correct
HSIC.US Henry Schein Inc 20260716 0 87.65 89.34 87.5 88.26 1754800 88.26 up up correct
HST.US Host Hotels & Resorts Inc 20260716 0 23.75 24.11 23.6 23.67 7560500 23.67 down down correct
HSTM.US HealthStream Inc 20260716 0 28.35 29.03 28.35 28.94 150700 28.94 up up correct
HTHT.US Huazhu Group Limited 20260716 0 42.82 43.17 42.44 42.68 1033800 42.68 down down correct
HTLD.US Heartland Express Inc 20260716 0 14.7 15.4 14.7 15.3 711900 15.3 up up correct
HTOO.US Fusion Fuel Green PLC 20260716 0 2.68 2.69 2.59 2.59 5600 2.59 down down correct
HUBG.US Hub Group Inc 20260716 0 48.78 51.58 48.78 51.41 1549900 51.41 up up correct
HUDI.US Huadi International Group Co. Ltd 20260716 0 0.8454 0.8454 0.8003 0.845 1643 0.845 down down correct
HUIZ.US Huize Holding Limited 20260716 0 1.184 1.28 1.18 1.24 5100 1.24 up up correct
HUMA.US Humacyte Inc 20260716 0 0.685 0.686 0.635 0.66 8426900 0.66 down down correct
HUMAW.US Humacyte Inc 20260716 0 0.0094 0.0094 0.0094 0.0094 909 0.0094
HURC.US Hurco Companies Inc 20260716 0 22.77 23.47 22.67 22.88 85000 22.88 up up correct
HURN.US Huron Consulting Group Inc 20260716 0 115 119.42 115 118.76 253400 118.76 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260716 0 98.13 101.67 90.02 91.91 4460200 91.91 down down correct
HWBK.US Hawthorn Bancshares Inc 20260716 0 38.59 40.29 38.59 40.09 11600 40.09 up up correct
HWC.US Hancock Whitney Corporation 20260716 0 77.13 79.36 76.88 79.16 1041100 79.16 up up correct
HWCPZ.US HWCPZ 20260716 0 21.73 21.88 21.73 21.87 7800 21.87 up up correct
HWKN.US Hawkins Inc 20260716 0 141.75 144 140.03 143.06 106400 143.06 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260716 0 0.698 0.715 0.68 0.68 15200 0.68 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260716 0 20.26 20.33 18.24 18.435 2522500 18.435 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260716 0 19.04 20.26 18.93 19.85 1316600 19.85 up up correct
IBCP.US Independent Bank Corporation 20260716 0 36.35 37.75 36.14 37.75 201000 37.75 up up correct
IBEX.US IBEX Limited 20260716 0 34.84 35.52 34.72 35.45 115000 35.45 up up correct
IBKR.US Interactive Brokers Group Inc 20260716 0 96.2 96.72 91.58 92.21 3996200 92.21 down down correct
IBOC.US International Bancshares Corporation 20260716 0 75.62 77.86 75.62 77.84 361400 77.84 up up correct
IBRX.US ImmunityBio Inc 20260716 0 7.61 7.66 7.33 7.45 7706300 7.45 down down correct
ICCC.US ImmuCell Corporation 20260716 0 10.83 11.41 10.67 11.13 48300 11.13 up down incorrect
ICCM.US Icecure Medical 20260716 0 3.59 3.7 3.523 3.66 115500 3.66 up down incorrect
ICFI.US ICF International Inc 20260716 0 79.35 81.835 78.63 81.04 276067 81.04 up down incorrect
ICHR.US Ichor Holdings Ltd 20260716 0 88.1 92.43 82.48 83.74 821400 83.74 down down correct
ICLR.US ICON Public Limited Company 20260716 0 171.58 173.23 167.22 170 501800 170 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260716 0 0.8601 0.88 0.8202 0.8591 38412 0.8591 down down correct
ICUI.US ICU Medical Inc 20260716 0 158.44 162.82 158.44 162.17 297700 162.17 up up correct
IDCC.US InterDigital Inc 20260716 0 268.37 271.5 257.47 265.59 301600 265.59 down down correct
IDN.US Intellicheck Inc 20260716 0 3.96 4.015 3.74 3.75 283907 3.75 down down correct
IDXX.US IDEXX Laboratories Inc 20260716 0 560.91 581.37 558.14 576.07 615400 576.07 up up correct
IDYA.US IDEAYA Biosciences Inc 20260716 0 36.56 36.85 35.395 35.93 822900 35.93 down down correct
IEP.US Icahn Enterprises L.P 20260716 0 7.49 7.6 7.49 7.55 627800 7.55 up up correct
IESC.US IES Holdings Inc 20260716 0 606.98 642.07 604.64 609.58 233600 609.58 up up correct
IFBD.US Infobird Co. Ltd 20260716 0 1.1 1.19 1.1 1.19 2297 1.19 up up correct
IFMK.US iFresh Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260716 0 2.04 2.06 1.885 1.91 715600 1.91 down down correct
IGIC.US International General Insurance Holdings Ltd 20260716 0 26.95 27.55 26.95 27.49 48000 27.49 up up correct
IHRT.US iHeartMedia Inc 20260716 0 3.96 4.03 3.76 3.87 513818 3.87 down down correct
III.US Information Services Group Inc 20260716 0 3.97 4.12 3.97 4.1 166800 4.1 up up correct
IIIV.US i3 Verticals Inc 20260716 0 21.09 21.49 20.9059 21.1 213113 21.1 up up correct
IKT.US Inhibikase Therapeutics Inc 20260716 0 2.06 2.075 1.95 2.01 584100 2.01 down up incorrect
ILMN.US Illumina Inc 20260716 0 186.13 190.41 184.55 190.25 1140700 190.25 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20260716 0 8.78 9.085 8.758 8.97 739000 8.8688 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260716 0 10.15 10.35 10.15 10.35 600 10.35 up up correct
IMCC.US IM Cannabis Corp 20260716 0 0.14 0.146 0.137 0.142 205800 0.142 up up correct
IMCR.US Immunocore Holdings plc 20260716 0 34.56 35.34 33.86 34.47 762533 34.47 down down correct
IMKTA.US Ingles Markets Incorporated 20260716 0 90.87 93.62 90.87 92.7 121959 92.7 up up correct
IMMP.US Immutep Limited 20260716 0 0.4367 0.4466 0.435 0.4356 200814 0.4356 down down correct
IMMR.US Immersion Corporation 20260716 0 6.65 6.66 6.52 6.58 443200 6.5057 down down correct
IMNM.US Immunome Inc 20260716 0 22.6 23.44 21.6 22.2 1098900 22.2 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260716 0 68.64 73.28 68.53 71.13 174100 71.13 up up correct
IMRA.US IMARA Inc 20260716 0 15.68 15.68 15 15.134 3200 15.134 down down correct
IMRN.US Immuron Limited 20260716 0 1.19 1.24 1.065 1.13 39800 1.13 down down correct
IMRX.US Immuneering Corporation 20260716 0 5.14 5.16 4.75 4.78 1280000 4.78 down down correct
IMTE.US Integrated Media Technology Limited 20260716 0 0.475 0.51 0.463 0.486 1600 0.486 up up correct
IMTX.US Immatics N.V 20260716 0 9.46 9.52 9.14 9.4 343300 9.4 down down correct
IMUX.US Immunic Inc 20260716 0 14.89 15.16 14.33 15.03 219000 15.03 up up correct
IMVT.US Immunovant Inc 20260716 0 39.5 39.87 38.475 38.96 967100 38.96 down down correct
IMXI.US International Money Express Inc 20260716 0 13.78 13.83 13.575 13.81 238700 13.81 up up correct
INAB.US IN8bio Inc. Common Stock 20260716 0 1.44 1.462 1.38 1.38 105000 1.38 down down correct
INBK.US First Internet Bancorp 20260716 0 26.95 27.64 26.95 27.38 30400 27.38 up up correct
INBKZ.US INBKZ 20260716 0 25.25 25.35 25.12 25.12 4400 25.12 down down correct
INBX.US Inhibrx Inc 20260716 0 90.5 91 86.15 89.07 289100 89.07 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260716 0 0.942 0.958 0.891 0.958 15000 0.958 up up correct
INCY.US Incyte Corporation 20260716 0 115.01 117.18 114.13 116.65 1364900 116.65 up up correct
INDB.US Independent Bank Corp 20260716 0 85.24 87.5 85.24 87.17 637700 87.17 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260716 0 4 4 3.74 3.81 4643900 3.81 down down correct
INDP.US Indaptus Therapeutics Inc 20260716 0 2.8 2.81 2.51 2.53 36800 2.53 down down correct
INGN.US Inogen Inc 20260716 0 6.44 6.69 6.44 6.66 247500 6.66 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260716 0 11.256 11.256 10.79 10.81 9300 10.81 down down correct
INM.US InMed Pharmaceuticals Inc 20260716 0 1.575 1.59 1.555 1.59 11700 1.59 up up correct
INMB.US INmune Bio Inc 20260716 0 2.06 2.095 1.991 2.07 557816 2.07 up up correct
INMD.US InMode Ltd 20260716 0 15.25 15.635 15.25 15.595 1034700 15.595 up up correct
INN.US PF 20260716 0 16.9 16.99 16.84 16.88 15769 16.88 down down correct
INNV.US InnovAge Holding Corp 20260716 0 11.58 12.61 11.4 11.87 407700 11.87 up up correct
INO.US Inovio Pharmaceuticals Inc 20260716 0 1.17 1.18 1.12 1.12 1076200 1.12 down down correct
INOD.US Innodata Inc 20260716 0 64.12 64.5 60.53 60.97 1180100 60.97 down down correct
INOV.US Inovalon Holdings Inc 20260716 0 36.73 36.761 36.73 36.761 300 36.761 up up correct
INSE.US Inspired Entertainment Inc 20260716 0 7.05 7.16 6.71 6.73 118200 6.73 down down correct
INSG.US Inseego Corp 20260716 0 7.74 7.83 7.43 7.58 265600 7.58 down down correct
INSM.US Insmed Incorporated 20260716 0 109.93 110.3 105.07 107.46 2754200 107.46 down down correct
INTA.US Intapp Inc. Common Stock 20260716 0 28.91 30.115 28.31 29.55 885200 29.55 up up correct
INTC.US Intel Corporation 20260716 0 101.14 101.88 95.48 96.98 107742900 96.98 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260716 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260716 0 37.37 41.06 37.33 38.61 91700 38.61 up up correct
INTU.US Intuit Inc 20260716 0 286 298.45 277.57 294.79 5043000 294.79 up up correct
INTZ.US Intrusion Inc 20260716 0 0.9055 0.9199 0.8802 0.9074 130754 0.9074 up up correct
INVA.US Innoviva Inc 20260716 0 21.98 22.3 21.96 22.21 643800 22.21 up up correct
INVE.US Identiv Inc 20260716 0 2.95 2.96 2.81 2.84 107100 2.84 down down correct
INVZ.US Innoviz Technologies Ltd 20260716 0 0.615 0.63 0.601 0.623 1072600 0.623 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260716 0 53.95 55.98 53.38 54.65 3805259 54.65 up up correct
IOSP.US Innospec Inc 20260716 0 83.17 85.58 83.17 85.46 184100 85.46 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260716 0 4.63 5.13 4.6 4.66 28210300 4.66 up up correct
IPAR.US Inter Parfums Inc 20260716 0 120.35 123.14 118.85 122.72 198200 122.72 up up correct
IPDN.US Professional Diversity Network Inc 20260716 0 0.3968 0.4249 0.3968 0.4091 45152 0.4091 up up correct
IPGP.US IPG Photonics Corporation 20260716 0 104.25 105.48 102.63 103.36 334100 103.36 down down correct
IPHA.US Innate Pharma S.A 20260716 0 1.76 1.794 1.76 1.775 5100 1.775 up up correct
IPSC.US Century Therapeutics Inc. 20260716 0 2.18 2.27 2.124 2.26 1073900 2.26 up up correct
IPW.US iPower Inc. 20260716 0 1 1 0.93 0.95 149300 0.95 down down correct
IPWR.US Ideal Power Inc 20260716 0 4.38 4.38 4.18 4.22 156700 4.22 down down correct
IQ.US iQIYI Inc 20260716 0 1.2 1.26 1.195 1.24 11288500 1.24 up up correct
IRDM.US Iridium Communications Inc 20260716 0 47.81 48.2 46.36 46.61 1838400 46.61 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260716 0 37.09 37.42 34.44 34.83 41339100 34.83 down up incorrect
IRIX.US IRIDEX Corporation 20260716 0 0.93 0.9881 0.89 0.951 263182 0.951 up down incorrect
IRMD.US IRadimed Corporation 20260716 0 93.97 98.61 93.97 97.77 97387 97.77 up up correct
IRTC.US iRhythm Technologies Inc 20260716 0 113.79 120.48 111 115.35 471800 115.35 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260716 0 3.93 3.94 3.81 3.87 2014530 3.87 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260716 0 2.26 2.26 2.15 2.21 81400 2.21 down down correct
ISRG.US Intuitive Surgical Inc 20260716 0 394 405.5 393.68 402.33 5664600 402.33 up up correct
ISSC.US Innovative Solutions and Support Inc 20260716 0 18.15 18.36 18 18.27 274200 18.27 up up correct
ISTR.US Investar Holding Corporation 20260716 0 29.32 30.38 29.14 30.2 298700 30.2 up up correct
ITIC.US Investors Title Company 20260716 0 277.65 283.97 277.65 283.96 30300 283.96 up up correct
ITRI.US Itron Inc 20260716 0 83.5 86 83.5 85.9 442500 85.9 up up correct
ITRN.US Ituran Location and Control Ltd 20260716 0 55.35 56.53 54.81 56.1 107500 56.1 up up correct
IVA.US Inventiva S.A 20260716 0 4.46 4.615 4.39 4.52 869700 4.52 up up correct
IZEA.US IZEA Worldwide Inc 20260716 0 3.5 3.564 3.37 3.37 65000 3.37 down up incorrect
JACK.US Jack in the Box Inc 20260716 0 15.48 16.25 15.32 16.24 560800 16.24 up up correct
JAGX.US Jaguar Health Inc 20260716 0 1.95 1.975 1.26 1.335 188900 1.335 down down correct
JAKK.US JAKKS Pacific Inc 20260716 0 23.06 25.08 22.92 24.84 192800 24.84 up up correct
JAN.US JanOne Inc 20260716 0 29.06 30.06 29 29.88 1409800 29.832 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260716 0 15.925 16.11 15.72 15.84 648100 15.84 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260716 0 238.54 243.21 238 242.18 430700 242.18 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260716 0 296 299.76 286.75 298.41 2470600 298.41 up up correct
JBLU.US JetBlue Airways Corporation 20260716 0 5.47 5.68 5.39 5.64 29518000 5.64 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260716 0 84.6 86.57 84.06 85.68 103600 85.68 up up correct
JD.US JD.com Inc 20260716 0 29.8 29.97 29.655 29.68 9724500 29.68 down up incorrect
JFIN.US Jiayin Group Inc 20260716 0 2.57 2.62 2.52 2.55 61600 2.55 down down correct
JFU.US 9F Inc 20260716 0 2.3 2.3 2.3 2.3 1400 2.3
JG.US Aurora Mobile Limited 20260716 0 3.95 3.98 3.69 3.83 13955 3.83 down down correct
JJSF.US J & J Snack Foods Corp 20260716 0 76.56 78.47 76.56 78.29 151500 78.29 up up correct
JKHY.US Jack Henry & Associates Inc 20260716 0 150.01 154.45 149.11 153.84 930900 153.84 up down incorrect
JOUT.US Johnson Outdoors Inc 20260716 0 46.78 47.43 46.12 46.91 65800 46.91 up up correct
JPM.US PM 20260716 0 17.17 17.22 17.13 17.18 114582 17.18 up up correct
JRSH.US Jerash Holdings (US) Inc 20260716 0 4.55 4.78 4.51 4.72 71200 4.72 up up correct
JRVR.US James River Group Holdings Ltd 20260716 0 4.42 4.555 4.42 4.54 244300 4.54 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260716 0 17.97 18.06 17.82 17.93 6500 17.93 down down correct
JSPR.US Jasper Therapeutics Inc 20260716 0 0.676 0.81 0.66 0.774 16994900 0.774 up up correct
JVA.US Coffee Holding Co. Inc 20260716 0 3.48 3.55 3.45 3.49 11800 3.49 up up correct
JWEL.US Jowell Global Ltd 20260716 0 1.96 1.96 1.96 1.96 900 1.96
JYNT.US The Joint Corp 20260716 0 8.89 9.21 8.89 9.02 37500 9.02 up up correct
JZXN.US Jiuzi Holdings Inc 20260716 0 1.17 1.218 1.15 1.2 193900 1.2 up up correct
KALA.US Kala Pharmaceuticals Inc 20260716 0 1.01 1.035 0.83 0.8471 247755 0.8471 down down correct
KALU.US Kaiser Aluminum Corporation 20260716 0 160.47 162.84 158.06 160.41 147679 159.7261 down down correct
KARO.US Karooooo Ltd 20260716 0 58.58 66.19 56.35 65.16 298305 63.66 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260716 0 0.0336 0.0336 0.028 0.028 710 0.028 down down correct
KBNT.US Kubient Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260716 0 10.53 10.53 10.03 10.06 1992800 10.06 down down correct
KDP.US Keurig Dr Pepper Inc 20260716 0 30.45 31.58 30.39 31.38 11395900 31.38 up up correct
KE.US Kimball Electronics Inc 20260716 0 24.36 24.63 23.75 24.4 257482 24.4 up up correct
KELYA.US Kelly Services Inc 20260716 0 14.52 15.52 14.52 15.41 459100 15.41 up up correct
KELYB.US Kelly Services Inc 20260716 0 22 24.8 22 23.85 1600 23.85 up up correct
KEQU.US Kewaunee Scientific Corporation 20260716 0 36.95 38.06 36.95 37.71 2800 37.71 up up correct
KFFB.US Kentucky First Federal Bancorp 20260716 0 5.09 5.09 5 5.04 5405 5.04 down up incorrect
KFRC.US Kforce Inc 20260716 0 57.16 59.64 57.14 58.71 462100 58.71 up up correct
KHC.US The Kraft Heinz Company 20260716 0 25.72 26.395 25.67 26.23 15884600 26.23 up up correct
KIDS.US OrthoPediatrics Corp 20260716 0 19.85 20.81 19.85 20.38 168700 20.38 up up correct
KINS.US Kingstone Companies Inc 20260716 0 19.47 20.11 19.4 19.75 107895 19.75 up up correct
KLAC.US KLA Corporation 20260716 0 217.755 228.79 216.72 219.37 14957010 219.37 up up correct
KLDO.US Kaleido Biosciences Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260716 0 102.84 104.68 97.73 99.02 884400 99.02 down down correct
KLTR.US Kaltura Inc. Common Stock 20260716 0 1.3 1.31 1.285 1.3 302600 1.3
KLXE.US KLX Energy Services Holdings Inc 20260716 0 2.38 2.38 2.07 2.21 426500 2.21 down down correct
KMDA.US Kamada Ltd 20260716 0 6.95 7 6.89 6.91 40500 6.91 down down correct
KNDI.US Kandi Technologies Group Inc 20260716 0 0.66 0.75 0.66 0.71 130700 0.71 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260716 0 61.495 61.71 60.26 61.11 473900 61.11 down down correct
KNSL.US Kinsale Capital Group Inc 20260716 0 320.21 337.615 320.21 335.52 319600 335.52 up up correct
KOD.US Kodiak Sciences Inc 20260716 0 41.6 43.15 40.66 41.25 463800 41.25 down down correct
KOPN.US Kopin Corporation 20260716 0 4.09 4.1 3.62 3.69 4914900 3.69 down down correct
KOSS.US Koss Corporation 20260716 0 3.93 4.03 3.8 3.86 19600 3.86 down down correct
KPLT.US Katapult Holdings Inc 20260716 0 6.9 7.08 6.8 6.95 2600 6.95 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260716 0 2.5 2.57 2.465 2.55 111800 2.55 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260716 0 9.55 9.84 9.36 9.38 236400 9.38 down down correct
KRBP.US Kiromic BioPharma Inc 20260716 0 21.76 22.175 21.6225 21.6225 2 21.6225 down up incorrect
KRKR.US 36Kr Holdings Inc 20260716 0 2.62 2.74 2.6 2.62 5700 2.62
KRMD.US Repro Med Systems Inc 20260716 0 4.15 4.36 4.12 4.24 113400 4.24 up up correct
KRNT.US Kornit Digital Ltd 20260716 0 15.66 15.84 15.2 15.25 121100 15.25 down down correct
KRNY.US Kearny Financial Corp 20260716 0 9.48 9.76 9.48 9.69 610200 9.69 up up correct
KROS.US Keros Therapeutics Inc 20260716 0 11.03 11.03 10.41 10.61 251600 10.61 down up incorrect
KRT.US Karat Packaging Inc 20260716 0 36.11 37.76 36.02 37.62 149755 37.62 up down incorrect
KRUS.US Kura Sushi USA Inc 20260716 0 47.63 48.75 47.02 47.51 235800 47.51 down down correct
KRYS.US Krystal Biotech Inc 20260716 0 347.56 351.21 337.03 341.79 270900 341.79 down up incorrect
KTCC.US Key Tronic Corporation 20260716 0 4.1 4.23 3.97 3.97 5600 3.97 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260716 0 49.02 49.13 46.31 46.96 3162600 46.96 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260716 0 0.464 0.474 0.445 0.457 293600 0.457 down down correct
KURA.US Kura Oncology Inc 20260716 0 11.24 11.245 10.765 10.89 939033 10.89 down down correct
KVHI.US KVH Industries Inc 20260716 0 8.93 9.06 8.59 8.78 251100 8.78 down down correct
KXIN.US Kaixin Auto Holdings 20260716 0 5 6.22 5 5.79 420900 5.79 up up correct
KYMR.US Kymera Therapeutics Inc 20260716 0 112.84 115.888 112.3 113.99 713700 113.99 up up correct
KZIA.US Kazia Therapeutics Limited 20260716 0 13.3 13.59 12.94 13.12 140900 13.12 down down correct
LAKE.US Lakeland Industries Inc 20260716 0 11.23 11.64 11.23 11.45 42700 11.45 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260716 0 161.09 163.01 160.76 162.38 481300 162.38 up up correct
LAND.US Gladstone Land Corporation 20260716 0 8.81 9.01 8.78 8.94 804837 8.891 up up correct
LANDO.US Gladstone Land Corporation 20260716 0 21.1 21.1347 20.85 20.9 17485 20.7776 down down correct
LARAX.US LARAX 20260716 0 8.17 8.17 8.17 8.17 0 8.17
LARK.US Landmark Bancorp Inc 20260716 0 30.75 30.99 30.75 30.99 11100 30.99 up up correct
LASR.US nLIGHT Inc 20260716 0 66.205 68.61 64.16 65.69 1124100 65.69 down down correct
LAUR.US Laureate Education Inc 20260716 0 37.26 37.93 36.77 36.88 1301000 36.88 down down correct
LAZR.US Luminar Technologies Inc 20260716 0 39.71 39.71 38.22 38.78 80527 38.78 down down correct
LBRDA.US Liberty Broadband Corporation 20260716 0 31.18 31.93 30.88 31.33 272441 31.33 up up correct
LBRDK.US Liberty Broadband Corporation 20260716 0 31.35 31.96 30.88 31.34 1475200 31.34 down up incorrect
LBRDP.US Liberty Broadband Corporation 20260716 0 21.86 21.89 21.8 21.84 1900 21.84 down down correct
LBTYA.US Liberty Global plc 20260716 0 10.79 10.85 10.705 10.73 947293 10.73 down down correct
LBTYB.US Liberty Global plc 20260716 0 12.09 14.17 11.54 12.51 22100 12.51 up up correct
LBTYK.US Liberty Global plc 20260716 0 10.45 10.55 10.35 10.41 667829 10.41 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260716 0 33.62 33.63 33.39 33.394 12900 33.394 down down correct
LCID.US Lucid Group Inc. Common Stock 20260716 0 6 6.87 5.56 6.46 45553300 6.46 up down incorrect
LCNB.US LCNB Corp 20260716 0 18.02 20.2 18.02 19.78 104100 19.78 up up correct
LCRDX.US LCRDX 20260716 0 8.18 8.18 8.18 8.18 0 8.18
LCRUX.US LCRUX 20260716 0 8.18 8.18 8.18 8.18 0 8.18
LCUT.US Lifetime Brands Inc 20260716 0 8.3 8.86 8.3 8.78 132500 8.78 up up correct
LE.US Lands' End Inc 20260716 0 11.67 12.18 11.57 11.8 318600 11.8 up up correct
LECO.US Lincoln Electric Holdings Inc 20260716 0 253.21 260.57 251.85 259.31 287600 259.31 up up correct
LEDS.US SemiLEDs Corporation 20260716 0 2.57 2.94 2.19 2.45 816848 2.45 down down correct
LEE.US Lee Enterprises Incorporated 20260716 0 8.53 8.53 7.9 7.96 47323 7.96 down down correct
LEGH.US Legacy Housing Corporation 20260716 0 26.45 27.5 26.45 27.27 71500 27.27 up up correct
LEGN.US Legend Biotech Corporation 20260716 0 22.83 23.41 22.25 22.71 3082300 22.71 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260716 0 91.97 91.97 91.97 91.97 0 91.97
LESL.US Leslie's Inc 20260716 0 2.97 3.175 2.71 2.76 752917 2.76 down down correct
LEXX.US Lexaria Bioscience Corp 20260716 0 0.58 0.59 0.544 0.559 182800 0.559 down down correct
LFMD.US LifeMD Inc 20260716 0 4.49 4.52 4.33 4.5 558200 4.5 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260716 0 23.302 23.302 23.302 23.302 400 23.302
LFST.US LifeStance Health Group Inc. Common Stock 20260716 0 11.28 11.475 11.09 11.29 6770800 11.29 up up correct
LFUS.US Littelfuse Inc 20260716 0 405.32 411.1 394.96 402.01 541800 402.01 down down correct
LFVN.US LifeVantage Corporation 20260716 0 6.14 6.265 6 6.18 122700 6.18 up up correct
LGHL.US Lion Group Holding Ltd 20260716 0 1.7 1.91 1.67 1.88 355600 1.88 up up correct
LGIH.US LGI Homes Inc 20260716 0 58.99 62 58.99 61.04 213900 61.04 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260716 0 295.11 303.58 293.67 296.45 241700 296.45 up up correct
LGO.US Largo Resources Ltd 20260716 0 0.66 0.67 0.63 0.64 660400 0.64 down down correct
LGVN.US Longeveron Inc 20260716 0 0.627 0.635 0.6 0.613 86600 0.613 down down correct
LI.US Li Auto Inc 20260716 0 12.925 13.16 12.745 12.86 7500600 12.86 down down correct
LIDR.US Aeye Inc 20260716 0 1.25 1.26 1.21 1.21 501794 1.21 down down correct
LIDRW.US AEye Inc 20260716 0 0.008 0.013 0.008 0.012 130400 0.012 up up correct
LIFE.US aTyr Pharma Inc 20260716 0 18.2 19.06 17.73 18.5 237500 18.5 up up correct
LILA.US Liberty Latin America Ltd 20260716 0 7.5 7.65 7.46 7.49 380439 7.49 down down correct
LILAK.US Liberty Latin America Ltd 20260716 0 7.47 7.62 7.44 7.46 1194178 7.46 down down correct
LINC.US Lincoln Educational Services Corporation 20260716 0 44.51 46.98 43.64 44.07 1093600 44.07 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260716 0 25.94 27.53 25.94 27.51 844700 27.51 up down incorrect
LINK.US Interlink Electronics Inc 20260716 0 4.25 4.72 4.1 4.66 20900 4.66 up down incorrect
LIQT.US LiqTech International Inc 20260716 0 0.76 0.79 0.67 0.68 314000 0.68 down down correct
LITE.US Lumentum Holdings Inc 20260716 0 731.39 738 693 706.23 3984900 706.23 down down correct
LIVE.US Live Ventures Incorporated 20260716 0 10.8 11.24 10.61 10.73 13400 10.73 down down correct
LIVN.US LivaNova PLC 20260716 0 80.15 82.65 79.775 81.79 630900 81.79 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260716 0 5.88 5.88 5.14 5.39 365000 5.39 down down correct
LKFN.US Lakeland Financial Corporation 20260716 0 61.65 64.01 61.33 63.61 163000 63.0688 up up correct
LKQ.US LKQ Corporation 20260716 0 24.92 26.07 24.92 26.01 3169100 26.01 up up correct
LMAT.US LeMaitre Vascular Inc 20260716 0 99.34 104.1 99.01 103.03 246300 103.03 up up correct
LMB.US Limbach Holdings Inc 20260716 0 76.55 77.49 75.86 76.92 110971 76.92 up up correct
LMFA.US LM Funding America Inc 20260716 0 2.79 2.811 2.63 2.67 42833 2.67 down down correct
LMNR.US Limoneira Company 20260716 0 13.82 14.05 13.74 14 42500 14 up up correct
LNSR.US LENSAR Inc 20260716 0 5.69 5.74 5.67 5.67 18770 5.67 down up incorrect
LNT.US Alliant Energy Corporation 20260716 0 74.89 75.89 74.59 75.75 3071800 75.75 up up correct
LNTH.US Lantheus Holdings Inc 20260716 0 105 105.94 103.7 105.105 528500 105.105 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260716 0 4.36 4.55 4.36 4.42 31838 4.42 up up correct
LOB.US Live Oak Bancshares Inc 20260716 0 42.3 43.85 42.3 43.69 276600 43.69 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260716 0 16.49 16.76 16.39 16.55 175300 16.55 up up correct
LOGC.US LogicBio Therapeutics Inc 20260716 0 9.1 9.2 8.96 9.2 41500 9.2 up up correct
LOGI.US Logitech International S.A 20260716 0 99.67 101.01 99.25 100.29 1011200 100.29 up up correct
LOOP.US Loop Industries Inc 20260716 0 0.8 0.81 0.75 0.8 131300 0.8
LOPE.US Grand Canyon Education Inc 20260716 0 143.89 145.87 142 143.16 493700 143.16 down down correct
LOVE.US The Lovesac Company 20260716 0 18.03 18.98 17.88 18.7 390100 18.7 up up correct
LPCN.US Lipocine Inc 20260716 0 2.37 2.37 2.28 2.29 30400 2.29 down down correct
LPLA.US LPL Financial Holdings Inc 20260716 0 329.51 333.1 326.71 330.77 853300 330.77 up up correct
LPRO.US Open Lending Corporation 20260716 0 3.13 3.14 3.13 3.14 1348100 3.14 up up correct
LPSN.US LivePerson Inc 20260716 0 1.7 1.75 1.69 1.72 60200 1.72 up up correct
LPTH.US LightPath Technologies Inc 20260716 0 10.82 10.92 10.4 10.53 3150000 10.53 down up incorrect
LQDA.US Liquidia Corporation 20260716 0 76.91 80.42 73.5 75.27 1262800 75.27 down up incorrect
LQDT.US Liquidity Services Inc 20260716 0 39.72 41.25 39.72 41.02 500100 41.02 up down incorrect
LRCX.US Lam Research Corporation 20260716 0 324.99 336.68 315.16 320.96 10641300 320.96 down up incorrect
LRMR.US Larimar Therapeutics Inc 20260716 0 3.8 3.8 3.535 3.67 1336100 3.67 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20260716 0 17 17.2 17 17.2 1200 17.2 up up correct
LSCC.US Lattice Semiconductor Corporation 20260716 0 128.01 131.69 123.71 124.5 2560300 124.5 down down correct
LSTR.US Landstar System Inc 20260716 0 210.52 216.44 210.52 211.85 434600 211.85 up up correct
LTAFX.US Altst Strgs Fd A 20260716 0 12.31 12.31 12.31 12.31 0 12.31
LTBR.US Lightbridge Corporation 20260716 0 7.55 7.55 7.11 7.2 966700 7.2 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260716 0 11.32 11.32 11.32 11.32 0 11.32
LTCH.US Latch Inc 20260716 0 0.153 0.19 0.153 0.153 6700 0.153
LTIFX.US LTIFX 20260716 0 12.5 12.5 12.5 12.5 0 12.5
LTRN.US Lantern Pharma Inc 20260716 0 3.01 3.08 2.91 2.91 265800 2.91 down down correct
LTRX.US Lantronix Inc 20260716 0 5.5 5.56 5.25 5.41 1456074 5.41 down down correct
LTRYW.US Lottery Com 20260716 0 0.007 0.0101 0.007 0.0101 31841 0.0101 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260716 0 1.13 1.15 1.01 1.015 2695761 1.015 down down correct
LULU.US Lululemon Athletica Inc 20260716 0 115.07 119.9 114.34 118.79 2118200 118.79 up up correct
LUNA.US Luna Innovations Incorporated 20260716 0 1.21 1.28 1.21 1.25 41900 1.25 up up correct
LUNG.US Pulmonx Corporation 20260716 0 1.43 1.545 1.4 1.45 181200 1.45 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260716 0 10.38 10.95 9.52 10.2 9600 10.2 down down correct
LVO.US LiveOne Inc 20260716 0 5.19 5.32 4.79 4.86 30200 4.86 down down correct
LWAY.US Lifeway Foods Inc 20260716 0 31.4 32.71 31.12 32.09 71300 32.09 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260716 0 6.48 6.54 6.2 6.29 3159600 6.29 down down correct
LX.US LexinFintech Holdings Ltd 20260716 0 1.45 1.54 1.45 1.52 2303500 1.52 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260716 0 1.41 1.49 1.37 1.43 21500 1.43 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260716 0 2.2 2.26 2.17 2.24 2736900 2.24 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260716 0 14.24 14.4 13.24 13.89 140900 13.89 down down correct
LYFT.US Lyft Inc 20260716 0 16.37 16.52 15.81 15.98 8324700 15.98 down down correct
LYRA.US Lyra Therapeutics Inc 20260716 0 0.3001 0.575 0.3001 0.5699 3780 0.5699 up up correct
LYTS.US LSI Industries Inc 20260716 0 23.92 24.385 23.9 24.3 212562 24.3 up up correct
LZ.US LegalZoom.com Inc 20260716 0 7.92 8.05 7.78 7.88 2646800 7.88 down down correct
MANH.US Manhattan Associates Inc 20260716 0 158.47 164.59 155.4 163.13 841300 163.13 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260716 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260716 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260716 0 370.49 376.44 368.33 371.14 1257800 371.14 up up correct
MARA.US Marathon Digital Holdings Inc 20260716 0 12.06 12.25 11.25 11.42 44258600 11.42 down down correct
MARK.US Remark Holdings Inc 20260716 0 0.0011 0.0011 0.0011 0.0011 3678 0.0011
MARPS.US Marine Petroleum Trust 20260716 0 4.82 4.97 4.82 4.97 2700 4.97 up up correct
MASS.US 908 Devices Inc 20260716 0 7.98 8.03 7.215 7.41 280200 7.41 down down correct
MAT.US Mattel Inc 20260716 0 13.89 14.83 13.89 14.65 9592000 14.65 up up correct
MATW.US Matthews International Corporation 20260716 0 26.78 28.07 26.78 27.95 277900 27.95 up up correct
MAYS.US J.W. Mays Inc 20260716 0 38 38 38 38 72 38
MBIN.US Merchants Bancorp 20260716 0 49.67 51.31 49.45 50.31 225600 50.31 up up correct
MBINN.US Merchants Bancorp 20260716 0 20.025 20.22 20.025 20.22 2100 20.22 up up correct
MBIO.US Mustang Bio Inc 20260716 0 0.666 0.666 0.611 0.645 27300 0.645 down down correct
MBOT.US Microbot Medical Inc 20260716 0 1.87 1.875 1.77 1.79 1006425 1.79 down down correct
MBRX.US Moleculin Biotech Inc 20260716 0 2.29 2.315 2.164 2.17 102400 2.17 down down correct
MBUU.US Malibu Boats Inc 20260716 0 28.06 29.35 28.06 28.93 193500 28.93 up up correct
MBWM.US Mercantile Bank Corporation 20260716 0 57.97 59.95 57.97 58.75 215200 58.75 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260716 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260716 0 35.92 37.26 35.74 37.07 73000 37.07 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260716 0 24.52 25.74 24.48 25.21 114200 25.21 up up correct
MCHP.US Microchip Technology Incorporated 20260716 0 83.85 84.82 80.85 81.68 12220200 81.68 down down correct
MCHX.US Marchex Inc 20260716 0 1.75 1.94 1.69 1.85 119800 1.85 up up correct
MCRB.US Seres Therapeutics Inc 20260716 0 5.42 5.6 5.115 5.18 84100 5.18 down down correct
MCRI.US Monarch Casino & Resort Inc 20260716 0 126.21 128.35 125.26 126.25 152800 126.25 up up correct
MDB.US MongoDB Inc 20260716 0 333.07 334 318.115 328.6 1109100 328.6 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260716 0 549.62 553.55 532.64 545.53 238300 545.53 down down correct
MDIA.US MediaCo Holding Inc 20260716 0 1.01 1.06 1.01 1.03 47300 1.03 up up correct
MDLZ.US Mondelez International Inc 20260716 0 59.37 61.48 59.23 61.42 13166900 61.42 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20260716 0 12 12 11.605 11.605 1011 11.5374 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260716 0 5.14 5.14 4.75 4.9 39200 4.9 down down correct
MDWD.US MediWound Ltd 20260716 0 14.25 14.835 14.2 14.61 94600 14.61 up up correct
MDXG.US MiMedx Group Inc 20260716 0 4.33 4.45 4.28 4.43 940600 4.43 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260716 0 0.44 0.445 0.412 0.426 355700 0.426 down down correct
MEDP.US Medpace Holdings Inc 20260716 0 529.64 540.11 528.21 537.92 260400 537.92 up up correct
MELI.US MercadoLibre Inc 20260716 0 1862.82 1883.36 1840 1857.42 344883 1857.42 down down correct
MEOH.US Methanex Corporation 20260716 0 54.19 54.79 52.74 53.18 758600 53.18 down down correct
MERC.US Mercer International Inc 20260716 0 0.57 0.67 0.57 0.67 608700 0.67 up up correct
MESO.US Mesoblast Limited 20260716 0 19.11 19.36 17.7 17.86 950700 17.86 down down correct
METC.US Ramaco Resources Inc 20260716 0 12.82 13.01 12.1 12.1 1605300 12.1 down down correct
MFIN.US Medallion Financial Corp 20260716 0 10.035 10.33 10.035 10.23 42273 10.23 up up correct
MGEE.US MGE Energy Inc 20260716 0 80.5 82.32 80.5 81.99 166500 81.99 up up correct
MGNI.US Magnite Inc 20260716 0 20.67 20.81 19.85 19.91 1681500 19.91 down down correct
MGNX.US MacroGenics Inc 20260716 0 4.29 4.32 4.005 4.12 898793 4.12 down down correct
MGPI.US MGP Ingredients Inc 20260716 0 17.41 18.55 17.37 18.37 187200 18.37 up up correct
MGRC.US McGrath RentCorp 20260716 0 117.2 121.38 117.2 121.02 162000 120.525 up down incorrect
MGTX.US MeiraGTx Holdings plc 20260716 0 12.38 12.52 12.09 12.33 563300 12.33 down up incorrect
MGYR.US Magyar Bancorp Inc 20260716 0 17.7013 17.7013 17.54 17.54 11940 17.54 down down correct
MIDD.US The Middleby Corporation 20260716 0 133.63 138.75 133.27 138.31 475800 138.31 up up correct
MIND.US MIND Technology Inc 20260716 0 5.49 5.49 5.26 5.3 63200 5.3 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260716 0 119.7 120.54 116.5 117.36 424300 117.36 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260716 0 1.26 1.27 1.23 1.24 755400 1.24 down down correct
MITK.US Mitek Systems Inc 20260716 0 19.33 19.77 18.92 19.25 674100 19.25 down down correct
MKSI.US MKS Instruments Inc 20260716 0 336.12 349.07 327.38 332 1112200 332 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260716 0 20.74 20.786 19.54 20.71 4500 20.71 down down correct
MKTX.US MarketAxess Holdings Inc 20260716 0 116.73 116.73 114.05 115.5 445900 115.5 down down correct
MLAB.US Mesa Laboratories Inc 20260716 0 95.03 99.9 93.54 99.44 167000 99.44 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260716 0 5.32 5.6 5.3 5.42 4971000 5.42 up up correct
MLKN.US MillerKnoll Inc 20260716 0 21.33 22.25 20.68 21.97 776000 21.97 up up correct
MMLP.US Martin Midstream Partners L.P 20260716 0 2.29 2.5 2.15 2.39 27400 2.39 up up correct
MMSI.US Merit Medical Systems Inc 20260716 0 73.65 75.86 72.42 75.55 814800 75.55 up up correct
MMYT.US MakeMyTrip Limited 20260716 0 55.79 55.79 53.53 54.2 940100 54.2 down down correct
MNDO.US MIND C.T.I. Ltd 20260716 0 1.04 1.0499 1.02 1.03 39901 1.03 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260716 0 81.07 81.39 77.29 79.03 1407500 79.03 down down correct
MNKD.US MannKind Corporation 20260716 0 4.06 4.2 4.03 4.04 3299600 4.04 down down correct
MNOV.US MediciNova Inc 20260716 0 1.38 1.43 1.34 1.42 61600 1.42 up up correct
MNPR.US Monopar Therapeutics Inc 20260716 0 108.17 110 105.32 108.52 193700 108.52 up up correct
MNRO.US Monro Inc 20260716 0 17.11 17.87 17.06 17.46 766800 17.46 up up correct
MNSB.US MainStreet Bancshares Inc 20260716 0 24.22 25.035 24.22 24.87 32244 24.87 up up correct
MNSBP.US MainStreet Bancshares Inc 20260716 0 25.335 25.335 25.335 25.335 0 25.335
MNST.US Monster Beverage Corporation 20260716 0 98.05 99.98 97.57 99.94 9115800 99.94 up up correct
MNTK.US Montauk Renewables Inc 20260716 0 1.71 1.73 1.6 1.69 304600 1.69 down down correct
MNTS.US Momentus Inc 20260716 0 5.33 5.4 4.855 4.87 1550900 4.87 down down correct
MNTSW.US Momentus Inc 20260716 0 0.0116 0.0116 0.009 0.0109 386613 0.0109 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260716 0 4.01 4.1 4.01 4.1 800 4.1 up up correct
MOMO.US Momo Inc 20260716 0 6.14 6.215 6.135 6.21 459700 6.21 up up correct
MORN.US Morningstar Inc 20260716 0 172.05 176.7 166.31 173.9 249800 173.9 up up correct
MOTS.US Motus GI Holdings Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260716 0 14.4 14.59 13.27 13.27 22900 13.27 down down correct
MPAA.US Motorcar Parts of America Inc 20260716 0 14.24 14.7899 14.1701 14.37 116945 14.37 up up correct
MPB.US Mid Penn Bancorp Inc 20260716 0 34.87 37.175 34.86 35.94 176776 35.94 up up correct
MPWR.US Monolithic Power Systems Inc 20260716 0 1318.03 1332.4399 1284.21 1305.65 933500 1305.65 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260716 0 17.55 17.89 17.2 17.89 1207400 17.89 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260716 0 1.3 1.462 1.3 1.44 153700 1.44 up up correct
MRAM.US Everspin Technologies Inc 20260716 0 15.735 15.95 14.44 14.675 1962400 14.675 down down correct
MRBK.US Meridian Corporation 20260716 0 20.28 20.7 20.21 20.64 294900 20.64 up down incorrect
MRCY.US Mercury Systems Inc 20260716 0 100.61 101.27 95.67 96 654100 96 down down correct
MREO.US Mereo BioPharma Group plc 20260716 0 0.32 0.33 0.31 0.323 882400 0.323 up up correct
MRKR.US Marker Therapeutics Inc 20260716 0 1.4 1.42 1.31 1.34 69100 1.34 down up incorrect
MRLN.US Marlin Business Services Corp 20260716 0 3.785 3.8 3.51 3.64 2042000 3.64 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260716 0 0.98 1.02 0.95 0.95 7200 0.95 down down correct
MRNA.US Moderna Inc 20260716 0 67.07 67.42 62.8 63.15 5593100 63.15 down down correct
MRTN.US Marten Transport Ltd 20260716 0 17.33 18.02 17.33 17.79 714300 17.79 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260716 0 7.04 7.115 6.66 7.09 5238000 7.09 up up correct
MRVL.US Marvell Technology Inc 20260716 0 200.12 201.94 186.15 188.3 34893000 188.3 down down correct
MS.US PO 20260716 0 16.72 16.83 16.71 16.8 136693 16.8 up up correct
MSBI.US Midland States Bancorp Inc 20260716 0 30.58 31.82 30.58 31.7 220600 31.7 up down incorrect
MSEX.US Middlesex Water Company 20260716 0 54.92 57.03 54.92 56.98 166800 56.98 up up correct
MSFT.US Microsoft Corporation 20260716 0 398.31 405.99 392.05 401.1 37047400 401.1 up up correct
MSGM.US Motorsport Games Inc 20260716 0 4.65 4.75 4.57 4.68 25100 4.68 up up correct
MSTR.US MicroStrategy Incorporated 20260716 0 96 96.61 93.45 94.03 11365100 94.03 down up incorrect
MTC.US Mmtec Inc 20260716 0 2.56 2.56 2.47 2.48 10400 2.48 down down correct
MTCH.US Match Group Inc 20260716 0 40.37 41.03 40.17 40.29 3902500 40.29 down down correct
MTEX.US Mannatech Incorporated 20260716 0 4.69 4.86 4.69 4.86 7700 4.86 up up correct
MTLS.US Materialise NV 20260716 0 6.68 6.83 6.63 6.69 51100 6.69 up up correct
MTRX.US Matrix Service Company 20260716 0 12.34 12.49 12.1 12.29 117000 12.29 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260716 0 282.33 284.39 270.78 275.49 1672000 275.49 down down correct
MU.US Micron Technology Inc 20260716 0 866.77 887.71 840.51 853.2 46718000 853.2 down down correct
MVBF.US MVB Financial Corp 20260716 0 29.18 30.215 29.15 29.92 50100 29.92 up up correct
MVIS.US MicroVision Inc 20260716 0 0.31 0.32 0.29 0.3 7354400 0.3 down down correct
MVST.US Microvast Holdings Inc 20260716 0 0.9798 0.99 0.9139 0.9216 7096802 0.9216 down down correct
MVSTW.US Microvast Holdings Inc 20260716 0 0.002 0.0021 0.0018 0.0018 58261 0.0018 down down correct
MXCT.US MaxCyte Inc. 20260716 0 1.42 1.46 1.295 1.35 1039100 1.35 down down correct
MYFW.US First Western Financial Inc 20260716 0 33.2 34.23 33.18 34.19 103600 34.19 up up correct
MYGN.US Myriad Genetics Inc 20260716 0 6.28 6.43 6.1 6.19 966000 6.19 down down correct
MYPS.US Playstudios Inc 20260716 0 0.7799 0.8325 0.7751 0.8093 663329 0.8093 up up correct
MYRG.US MYR Group Inc 20260716 0 404.71 408.26 390.13 398.81 290800 398.81 down down correct
MYSZ.US My Size Inc 20260716 0 0.429 0.45 0.4 0.44 48900 0.44 up up correct
NAII.US Natural Alternatives International Inc 20260716 0 2.26 2.33 2.26 2.26 10100 2.26
NATH.US Nathan's Famous Inc 20260716 0 100.7 100.7 100.16 100.26 27127 100.26 down down correct
NATR.US Nature's Sunshine Products Inc 20260716 0 21.1 21.57 21.04 21.33 69500 21.33 up up correct
NAUT.US Nautilus Biotechnology Inc 20260716 0 1.73 1.735 1.63 1.64 532800 1.64 down down correct
NAVI.US Navient Corporation 20260716 0 8.55 8.815 8.525 8.67 665000 8.67 up up correct
NBIX.US Neurocrine Biosciences Inc 20260716 0 170.78 172.62 169.01 171.55 900800 171.55 up down incorrect
NBN.US Northeast Bank 20260716 0 132.26 136.81 131.1 136.31 136100 136.31 up up correct
NBST.US Newbury Street Acquisition Corporation 20260716 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260716 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260716 0 51.3 53.33 51.26 53.18 475700 53.18 up up correct
NBTX.US Nanobiotix S.A 20260716 0 38.07 38.55 36.18 37.53 144568 37.53 down down correct
NCMI.US National CineMedia Inc 20260716 0 3.99 4.06 3.77 3.94 495700 3.94 down down correct
NCNA.US NuCana plc 20260716 0 1.35 1.39 1.31 1.33 31700 1.33 down down correct
NCNO.US nCino Inc 20260716 0 18.12 18.34 17.715 18.16 1778300 18.16 up up correct
NCSM.US NCS Multistage Holdings Inc 20260716 0 44.19 44.28 43.23 43.23 11394 43.23 down down correct
NCTY.US The9 Limited 20260716 0 4 4.11 3.69 3.81 95700 3.81 down down correct
NDAQ.US Nasdaq Inc 20260716 0 91.72 95.26 91 94.25 8247900 94.25 up up correct
NDLS.US Noodles & Company 20260716 0 11.54 11.82 11.42 11.5 31200 11.5 down down correct
NDRA.US ENDRA Life Sciences Inc 20260716 0 5.27 5.36 5.06 5.27 27600 5.27
NDSN.US Nordson Corporation 20260716 0 286.21 294.29 286.21 293.36 412500 293.36 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260716 0 26.78 27.35 26.66 27.18 32623 27.18 up up correct
NEGG.US Newegg Commerce Inc 20260716 0 13.61 14.3 13.29 13.93 75100 13.93 up up correct
NEO.US NeoGenomics Inc 20260716 0 14.52 14.99 14.45 14.84 4270000 14.84 up up correct
NEOG.US Neogen Corporation 20260716 0 10 10.43 9.99 10.33 1814000 10.33 up up correct
NEON.US Neonode Inc 20260716 0 0.86 0.87 0.84 0.86 63500 0.86
NEPH.US Nephros Inc 20260716 0 3.63 3.8 3.54 3.76 12500 3.76 up up correct
NERV.US Minerva Neurosciences Inc 20260716 0 4.28 4.5 4.09 4.21 166300 4.21 down down correct
NESR.US National Energy Services Reunited Corp 20260716 0 28.46 28.94 27.61 27.88 1742100 27.88 down down correct
NEWT.US Newtek Business Services Corp 20260716 0 15.25 15.69 15.145 15.56 250104 15.56 up down incorrect
NEXI.US NexImmune Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260716 0 7.62 7.73 7.4 7.59 2331734 7.59 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260716 0 14.77 14.88 14.585 14.66 224438 14.66 down down correct
NFE.US New Fortress Energy Inc 20260716 0 0.365 0.373 0.33 0.33 3164900 0.33 down down correct
NFLX.US Netflix Inc 20260716 0 73.95 74.68 72.94 74.35 77505200 74.35 up up correct
NHTC.US Natural Health Trends Corp 20260716 0 1.9 1.94 1.85 1.9 21700 1.9
NICE.US NICE Ltd 20260716 0 102.19 102.7 99.56 100.93 478900 100.93 down up incorrect
NICHX.US NICHX 20260716 0 25.89 25.89 25.89 25.89 0 25.89
NIU.US Niu Technologies 20260716 0 2.33 2.54 2.33 2.44 499700 2.44 up up correct
NKSH.US National Bankshares Inc 20260716 0 36.71 37.92 36.71 37.57 25300 37.57 up up correct
NKTR.US Nektar Therapeutics 20260716 0 68.1 69 65.83 67.05 746200 67.05 down down correct
NKTX.US Nkarta Inc 20260716 0 2.61 2.625 2.525 2.6 470700 2.6 down down correct
NMFC.US New Mountain Finance Corporation 20260716 0 7.11 7.25 7.05 7.23 414000 7.23 up up correct
NMIH.US NMI Holdings Inc 20260716 0 41.17 42.82 41.17 42.51 845600 42.51 up up correct
NMRD.US Nemaura Medical Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260716 0 15.49 15.9 15.49 15.9 1015000 15.9 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260716 0 2.55 2.55 2.37 2.37 27200 2.37 down down correct
NNBR.US NN Inc 20260716 0 3.32 3.32 3.01 3.02 1649200 3.02 down down correct
NNDM.US Nano Dimension Ltd 20260716 0 1.48 1.5 1.46 1.48 2646538 1.48
NNOX.US Nano 20260716 0 1.04 1.085 1.04 1.04 2342049 1.04
NODK.US NI Holdings Inc 20260716 0 15.74 16.228 15.74 16.01 7600 16.01 up up correct
NOVT.US Novanta Inc 20260716 0 143.55 149.99 142.79 149.67 497300 149.67 up up correct
NPCE.US NeuroPace Inc 20260716 0 16.18 16.8 16.18 16.47 71100 16.47 up down incorrect
NRC.US National Research Corporation 20260716 0 21.78 22.62 21.78 21.94 59855 21.94 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260716 0 9.57 9.66 9.45 9.48 538400 9.48 down down correct
NRIM.US Northrim BanCorp Inc 20260716 0 27.6 28.755 27.6 28.48 172742 28.48 up up correct
NRIX.US Nurix Therapeutics Inc 20260716 0 23.72 23.97 22.88 23.07 861500 23.07 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260716 0 12.83 12.83 12.83 12.83 0 12.83
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260716 0 13.04 13.04 13.04 13.04 0 13.04
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260716 0 13.05 13.05 13.05 13.05 0 13.05
NRXP.US NRx Pharmaceuticals Inc 20260716 0 4.49 4.49 4.2 4.24 667758 4.24 down up incorrect
NSIT.US Insight Enterprises Inc 20260716 0 114.35 117.62 114.25 115.67 458800 115.67 up down incorrect
NSPR.US InspireMD Inc 20260716 0 0.72 0.72 0.7 0.71 63700 0.71 down down correct
NSSC.US Napco Security Technologies Inc 20260716 0 35.33 36.73 35.33 36.67 274700 36.67 up up correct
NSYS.US Nortech Systems Incorporated 20260716 0 13.5 14.61 13.5 14.27 27700 14.27 up up correct
NTAP.US NetApp Inc 20260716 0 161.6 162.08 156.26 159.69 2371400 159.69 down down correct
NTCT.US NetScout Systems Inc 20260716 0 41.84 42.05 40.24 40.84 669761 40.84 down down correct
NTES.US NetEase Inc 20260716 0 130.18 130.65 129.16 130.33 779300 130.33 up up correct
NTGR.US NETGEAR Inc 20260716 0 22.15 22.43 21.63 22.43 328974 22.43 up up correct
NTIC.US Northern Technologies International Corporation 20260716 0 8.12 8.13 8.12 8.13 1200 8.13 up up correct
NTLA.US Intellia Therapeutics Inc 20260716 0 12.43 12.59 11.651 11.86 6531700 11.86 down down correct
NTNX.US Nutanix Inc 20260716 0 54.93 56.51 53.88 55.85 3392800 55.85 up up correct
NTRA.US Natera Inc 20260716 0 279.695 282 268.16 269.83 949000 269.83 down down correct
NTRB.US Nutriband Inc. Common Stock 20260716 0 3.05 3.15 3 3.13 23682 3.13 up up correct
NTRBW.US Nutriband Inc. Warrant 20260716 0 0.54 0.56 0.52 0.52 1000 0.52 down down correct
NTRS.US Northern Trust Corporation 20260716 0 190.94 191.6 186.55 188.52 1073900 188.52 down down correct
NTRSO.US Northern Trust Corporation 20260716 0 18.71 18.71 18.58 18.6 37600 18.6 down down correct
NTWK.US NetSol Technologies Inc 20260716 0 4.33 4.54 4.33 4.45 14900 4.45 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260716 0 123.96 123.96 123.96 123.96 0 123.96
NUWE.US Nuwellis Inc 20260716 0 3.08 3.08 2.77 2.94 150300 2.94 down down correct
NVAX.US Novavax Inc 20260716 0 8.28 8.37 8.16 8.24 2403300 8.24 down up incorrect
NVCR.US NovoCure Limited 20260716 0 16.05 16.525 16.03 16.42 1117900 16.42 up up correct
NVDA.US NVIDIA Corporation 20260716 0 210.17 211.08 205.845 207.4 122986094 207.4 down down correct
NVEC.US NVE Corporation 20260716 0 87 88.21 84.52 86.9 326200 86.9 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260716 0 457.94 473.34 443.9 451.13 786700 451.13 down down correct
NVNO.US enVVeno Medical Corp 20260716 0 10.717 11.04 10.26 10.26 6900 10.26 down down correct
NVOS.US Novo Integrated Sciences Inc 20260716 0 0.0006 0.0006 0.0006 0.0006 120 0.0006
NVTS.US Navitas Semiconductor Corporation Common Stock 20260716 0 12.652 12.87 11.57 11.755 15055200 11.755 down down correct
NVVE.US Nuvve Holding Corp 20260716 0 12.24 12.35 7.47 8.38 1569552 8.38 down down correct
NWBI.US Northwest Bancshares Inc 20260716 0 15.22 15.715 15.22 15.67 1288885 15.67 up up correct
NWE.US NorthWestern Corporation 20260716 0 72.3 73.37 72.3 73.27 519000 73.27 up up correct
NWFL.US Norwood Financial Corp 20260716 0 31.04 32.13 31.04 31.86 27700 31.86 up up correct
NWL.US Newell Brands Inc 20260716 0 5.27 5.6 5.26 5.43 8490800 5.43 up up correct
NWPX.US Northwest Pipe Company 20260716 0 134.76 141.17 134.67 139.12 165000 139.12 up up correct
NWS.US News Corporation 20260716 0 31.96 32.66 31.95 32.54 1083346 32.54 up up correct
NWSA.US News Corporation 20260716 0 28.26 28.7 28.18 28.69 3191200 28.69 up up correct
NXPI.US NXP Semiconductors N.V 20260716 0 274.29 276.29 266.12 270.66 4014700 270.66 down down correct
NXST.US Nexstar Media Group Inc 20260716 0 183.78 188.75 181.98 185.26 314800 185.26 up up correct
NXTC.US NextCure Inc 20260716 0 6.54 7 5.84 6.17 4232400 6.17 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20260716 0 1.59 1.67 1.585 1.62 131300 1.62 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260716 0 37.18 38.7 37.03 38.48 68500 38.48 up up correct
OCC.US Optical Cable Corporation 20260716 0 15.89 15.89 14.17 14.5 238100 14.5 down down correct
OCCI.US OFS Credit Company Inc 20260716 0 2.51 2.51 2.33 2.33 656200 2.33 down down correct
OCFC.US OceanFirst Financial Corp 20260716 0 19.57 20.325 19.465 20.25 1208652 20.25 up up correct
OCG.US Oriental Culture Holding LTD 20260716 0 1.44 1.55 1.43 1.52 65700 1.52 up up correct
OCGN.US Ocugen Inc 20260716 0 1.425 1.435 1.35 1.37 5003400 1.37 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260716 0 12.3 12.45 12.18 12.43 410200 12.43 up up correct
OCUL.US Ocular Therapeutix Inc 20260716 0 9.9 9.935 8.87 9.165 2719500 9.165 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20260716 0 229.3 237.23 228 237.15 1380600 237.15 up up correct
OESX.US Orion Energy Systems Inc 20260716 0 10.19 11.13 10.19 10.98 42647 10.98 up up correct
OFED.US Oconee Federal Financial Corp 20260716 0 19 19 19 19 200 19
OFIX.US Orthofix Medical Inc 20260716 0 11.32 11.945 11.29 11.89 201956 11.89 up up correct
OFLX.US Omega Flex Inc 20260716 0 29.81 31.75 29.68 31.39 67800 31.39 up up correct
OFS.US OFS Capital Corporation 20260716 0 3.71 3.71 3.66 3.68 25937 3.68 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260716 0 23.65 23.65 23.65 23.65 100 23.65
OGI.US OrganiGram Holdings Inc 20260716 0 0.87 0.875 0.853 0.871 375300 0.871 up up correct
OKTA.US Okta Inc 20260716 0 153.49 155 146.955 147.74 2988500 147.74 down down correct
OLB.US The OLB Group Inc 20260716 0 0.3725 0.3755 0.3421 0.37 126800 0.37 down down correct
OLED.US Universal Display Corporation 20260716 0 78.67 79.85 78.51 79.69 549300 79.69 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260716 0 64.99 68.45 64.91 66.96 1968200 66.96 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260716 0 11.75 12.04 10.9 11.07 1176100 11.07 down down correct
OM.US Outset Medical Inc 20260716 0 4.52 4.61 4.36 4.36 112000 4.36 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260716 0 106.95 108.37 106.22 107.21 45000 107.21 up up correct
OMCL.US Omnicell Inc 20260716 0 46.82 48.06 46.36 47 467200 47 up up correct
OMER.US Omeros Corporation 20260716 0 10.25 10.33 9.17 9.22 2197400 9.22 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260716 0 0.692 0.714 0.67 0.693 480400 0.693 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260716 0 0.1281 0.1364 0.1281 0.1364 2601 0.1364 up up correct
ON.US ON Semiconductor Corporation 20260716 0 88.95 90.17 86.55 88.12 9492200 88.12 down down correct
ONB.US Old National Bancorp 20260716 0 26.4 27.32 26.4 27.29 6399000 27.29 up up correct
ONCY.US Oncolytics Biotech Inc 20260716 0 0.9 0.9 0.86 0.88 833100 0.88 down down correct
ONDS.US Ondas Holdings Inc 20260716 0 6.875 6.91 6.55 6.65 109308900 6.65 down down correct
ONEW.US OneWater Marine Inc 20260716 0 12.3 13.55 12.03 13.55 197800 13.55 up up correct
ONTX.US Onconova Therapeutics Inc 20260716 0 19.55 19.55 17.82 18.12 2700 18.12 down down correct
OPBK.US OP Bancorp 20260716 0 14.95 15.48 14.885 15.28 45298 15.28 up up correct
OPCH.US Option Care Health Inc 20260716 0 22.29 22.47 21.86 22.1 2382200 22.1 down down correct
OPEN.US Opendoor Technologies Inc 20260716 0 4.69 4.805 4.51 4.57 144105800 4.57 down down correct
OPHC.US OptimumBank Holdings Inc 20260716 0 6.02 6.09 5.95 6.01 17400 6.01 down down correct
OPK.US OPKO Health Inc 20260716 0 1.2 1.22 1.175 1.19 3723519 1.19 down down correct
OPRA.US Opera Limited 20260716 0 20.24 20.6516 19.81 19.88 365962 19.88 down down correct
OPRT.US Oportun Financial Corporation 20260716 0 5.69 6.46 5.665 6.45 770200 6.45 up up correct
OPRX.US OptimizeRx Corporation 20260716 0 6.65 6.84 6.63 6.65 284900 6.65
ORGO.US Organogenesis Holdings Inc 20260716 0 2.49 2.68 2.49 2.67 849800 2.67 up up correct
ORGS.US Orgenesis Inc 20260716 0 0.001 0.001 0.001 0.001 100 0.001
ORIC.US ORIC Pharmaceuticals Inc 20260716 0 11.2 11.22 10.44 10.73 1261308 10.73 down down correct
ORLY.US O'Reilly Automotive Inc 20260716 0 84.15 86.3 83.74 86.25 11079400 86.25 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260716 0 4.062 4.265 4 4.05 144469 4.05 down down correct
ORRF.US Orrstown Financial Services Inc 20260716 0 41.01 42.54 40.77 42.08 160300 42.08 up up correct
OSBC.US Old Second Bancorp Inc 20260716 0 23.2 23.99 23.2 23.88 736400 23.88 up up correct
OSIS.US OSI Systems Inc 20260716 0 217.3 223.33 213.06 216.22 131000 216.22 down down correct
OSPN.US OneSpan Inc 20260716 0 15.42 15.73 15.23 15.54 398000 15.54 up up correct
OSS.US One Stop Systems Inc 20260716 0 12.78 12.86 12.03 12.2 1215200 12.2 down down correct
OSUR.US OraSure Technologies Inc 20260716 0 4.24 4.32 3.95 3.96 423400 3.96 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260716 0 26.36 27.06 26.36 26.63 700700 26.63 up down incorrect
OTEX.US Open Text Corporation 20260716 0 22.87 23.71 22.56 23.42 1093100 23.42 up up correct
OTLK.US Outlook Therapeutics Inc 20260716 0 1.56 1.56 1.45 1.46 6686500 1.46 down down correct
OTLY.US Oatly Group AB 20260716 0 9.84 10.1 9.789 10 54600 10 up up correct
OTTR.US Otter Tail Corporation 20260716 0 90.51 93.32 90 93.26 368500 93.26 up down incorrect
OVBC.US Ohio Valley Banc Corp 20260716 0 44.01 44.82 42.53 44.82 41200 44.5542 up up correct
OVID.US Ovid Therapeutics Inc 20260716 0 2.49 2.505 2.385 2.45 1515100 2.45 down down correct
OVLY.US Oak Valley Bancorp 20260716 0 33.61 34.65 33.33 34.39 37600 34.39 up up correct
OWSCX.US OWSCX 20260716 0 19.01 19.01 19.01 19.01 0 19.01
OXBR.US Oxbridge Re Holdings Limited 20260716 0 1.6 1.68 1.59 1.61 90110 1.61 up up correct
OXLC.US Oxford Lane Capital Corp 20260716 0 9.07 9.08 8.94 9 1523800 8.8 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260716 0 24.43 24.55 24.43 24.45 1600 24.45 up up correct
OXLCM.US Oxford Lane Capital Corp 20260716 0 25.19 25.19 25.14 25.14 10300 24.968 down down correct
OXLCP.US Oxford Lane Capital Corp 20260716 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260716 0 1.6 1.61 1.55 1.57 3527000 1.535 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260716 0 24.21 24.21 23.963 23.963 1700 23.963 down down correct
OZK.US Bank OZK 20260716 0 51.32 53.18 51.32 53.09 1408900 53.09 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260716 0 16.42 16.45 16.4 16.43 17900 16.43 up up correct
PAA.US Plains All American Pipeline L.P 20260716 0 23.3 23.81 23.3 23.75 1492500 23.75 up up correct
PAAS.US Pan American Silver Corp 20260716 0 42.5 42.86 41.55 41.98 3928500 41.98 down down correct
PACB.US Pacific Biosciences of California Inc 20260716 0 1.51 1.54 1.45 1.49 4291800 1.49 down down correct
PAGP.US Plains GP Holdings L.P 20260716 0 25.16 25.53 25.08 25.48 1394500 25.48 up up correct
PAHC.US Phibro Animal Health Corporation 20260716 0 33.81 34.905 33.69 34.52 320279 34.52 up down incorrect
PALI.US Palisade Bio Inc 20260716 0 2.02 2.04 1.86 1.89 1778700 1.89 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260716 0 7.28 7.36 7.12 7.25 296000 7.25 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260716 0 357.06 360.44 347.04 353.99 5884000 353.99 down up incorrect
PASG.US Passage Bio Inc 20260716 0 4.94 5.01 4.88 4.91 76000 4.91 down up incorrect
PATK.US Patrick Industries Inc 20260716 0 85.18 89.03 85.18 88.25 1025200 88.25 up up correct
PAVM.US PAVmed Inc 20260716 0 6 6.65 5.55 6.02 46900 6.02 up up correct
PAX.US Patria Investments Limited 20260716 0 11.21 11.22 11.065 11.1 589000 11.1 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260716 0 7.11 7.11 7.09 7.09 3212800 7.09 down down correct
PAYS.US PaySign Inc 20260716 0 8.52 9.06 8.52 8.73 514700 8.73 up up correct
PAYX.US Paychex Inc 20260716 0 111.47 115.24 111.47 114.7 3597000 114.7 up down incorrect
PBFS.US Pioneer Bancorp Inc 20260716 0 17.49 17.55 17.49 17.55 8400 17.55 up up correct
PBHC.US Pathfinder Bancorp Inc 20260716 0 15.891 16.99 15.845 16.15 11121 16.05 up up correct
PBLA.US Panbela Therapeutics Inc 20260716 0 0.0111 0.0111 0.0111 0.0111 800 0.0111
PBYI.US Puma Biotechnology Inc 20260716 0 8.39 8.66 8.35 8.4 400200 8.4 up up correct
PCAR.US PACCAR Inc 20260716 0 123.71 126.8 123.19 126.67 2624100 126.67 up up correct
PCB.US PCB Bancorp 20260716 0 29.74 30.62 29.67 30.62 36891 30.62 up up correct
PCRX.US Pacira BioSciences Inc 20260716 0 25.35 26.01 24.83 25.6 776600 25.6 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260716 0 2.295 2.35 2.24 2.24 54300 2.24 down down correct
PCT.US PureCycle Technologies Inc 20260716 0 6.89 6.89 6.09 6.095 7715800 6.095 down down correct
PCTTU.US PureCycle Technologies Inc 20260716 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260716 0 2.17 2.17 2 2 409 2 down down correct
PCTY.US Paylocity Holding Corporation 20260716 0 125.59 128.88 123.915 126.86 659100 126.86 up up correct
PCVX.US Vaxcyte Inc 20260716 0 56.12 56.8 55.02 56.04 1050200 56.04 down up incorrect
PCYO.US Pure Cycle Corporation 20260716 0 10.71 10.98 10.685 10.84 55700 10.84 up down incorrect
PDD.US Pinduoduo Inc 20260716 0 86.68 87.76 86.38 86.68 8323400 86.68
PDEX.US Pro 20260716 0 56.44 59.77 56.28 59.08 185174 59.08 up up correct
PDFS.US PDF Solutions Inc 20260716 0 51.63 53.53 50.57 51.93 518041 51.93 up up correct
PDLB.US PDL Community Bancorp 20260716 0 20 20.65 20 20.55 72500 20.55 up up correct
PDSB.US PDS Biotechnology Corporation 20260716 0 0.72 0.746 0.71 0.711 159300 0.711 down down correct
PDSKX.US PDSKX 20260716 0 28.25 28.25 28.25 28.25 0 28.25
PDSRX.US PDSRX 20260716 0 27.99 27.99 27.99 27.99 0 27.99
PDSYX.US PDSYX 20260716 0 28.69 28.69 28.69 28.69 0 28.69
PEB.US PH 20260716 0 18.01 18.13 18.01 18.075 5623 18.075 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260716 0 41.85 43.49 41.85 43.47 25950 43.47 up up correct
PEBO.US Peoples Bancorp Inc 20260716 0 38.83 40.19 38.82 39.95 286200 39.95 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260716 0 42.29 43.785 42.29 43.73 850600 43.73 up up correct
PEGA.US Pegasystems Inc 20260716 0 31.58 32.99 31.03 32.92 2365900 32.92 up up correct
PENN.US Penn National Gaming Inc 20260716 0 21.21 21.72 20.88 21.27 3131600 21.27 up up correct
PEP.US PepsiCo Inc 20260716 0 137.04 139.62 136.5 139.43 7805600 139.43 up up correct
PERI.US Perion Network Ltd 20260716 0 9.61 9.75 9.48 9.66 317600 9.66 up up correct
PESI.US Perma 20260716 0 16.13 16.84 14.5 15.37 1168800 15.37 down down correct
PETS.US PetMed Express Inc 20260716 0 2 2.02 1.97 2 60200 2
PETV.US PetVivo Holdings Inc. Common Stock 20260716 0 0.7042 0.7665 0.7042 0.7665 866 0.7665 up up correct
PETZ.US TDH Holdings Inc 20260716 0 1.187 1.187 1.08 1.08 1300 1.08 down down correct
PFALX.US PFALX 20260716 0 6.89 6.89 6.89 6.89 0 6.89
PFBC.US Preferred Bank 20260716 0 106.47 109.57 106.47 109.42 76500 109.42 up up correct
PFFLX.US PFFLX 20260716 0 6.89 6.89 6.89 6.89 0 6.89
PFG.US Principal Financial Group Inc 20260716 0 112.91 114.06 110.38 113.12 1886600 113.12 up up correct
PFIS.US Peoples Financial Services Corp 20260716 0 68.09 70.54 68.09 70.08 47200 70.08 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260716 0 6.89 6.89 6.89 6.89 0 6.89
PFLT.US PennantPark Floating Rate Capital Ltd 20260716 0 7.2 7.34 7.16 7.31 1017700 7.31 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260716 0 23.92 23.92 23.92 23.92 100 23.92
PGC.US Peapack 20260716 0 46.56 47.8 45.52 47.22 238600 47.22 up up correct
PGEN.US Precigen Inc 20260716 0 5.02 5.1 4.89 4.95 3943700 4.95 down down correct
PGNY.US Progyny Inc 20260716 0 32.31 33.065 31.81 31.86 1518400 31.86 down down correct
PHAR.US Pharming Group NV 20260716 0 13.36 13.36 13.08 13.29 4200 13.29 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260716 0 11.05 11.34 10.91 10.97 437900 10.97 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260716 0 0.896 1.01 0.894 1 980600 1 up up correct
PHUN.US Phunware Inc 20260716 0 2.14 2.17 2.08 2.13 114900 2.13 down up incorrect
PHVS.US Pharvaris N.V 20260716 0 35.06 35.18 33.225 33.66 289265 33.66 down up incorrect
PI.US Impinj Inc 20260716 0 141.22 142.99 137.46 140.76 325500 140.76 down up incorrect
PIIVX.US PIIVX 20260716 0 50.85 50.85 50.85 50.85 0 50.85
PINC.US Premier Inc 20260716 0 50.0796 50.0796 50.0796 50.0796 6 50.0796
PKBK.US Parke Bancorp Inc 20260716 0 33.22 34.47 33.1872 34.44 62364 34.44 up down incorrect
PKOH.US Park 20260716 0 37.32 39.07 37.32 38.44 72600 38.44 up up correct
PLAB.US Photronics Inc 20260716 0 28.6 29.44 28.54 29.02 1004700 29.02 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260716 0 10.4 10.85 10.36 10.54 1382600 10.54 up up correct
PLBC.US Plumas Bancorp 20260716 0 61.02 63.74 60.7 61.96 84900 61.96 up up correct
PLBY.US PLBY Group Inc 20260716 0 1.11 1.22 1.0813 1.2 1391852 1.2 up up correct
PLCE.US The Children's Place Inc 20260716 0 3.01 3.06 2.97 2.97 124700 2.97 down down correct
PLMR.US Palomar Holdings Inc 20260716 0 131.66 136.15 131.66 134.23 443800 134.23 up up correct
PLPC.US Preformed Line Products Company 20260716 0 344.48 344.48 320 328.87 76500 328.87 down down correct
PLRX.US Pliant Therapeutics Inc 20260716 0 1.13 1.14 1.085 1.11 532675 1.11 down down correct
PLSE.US Pulse Biosciences Inc 20260716 0 26.44 27.43 25.364 27.38 184100 27.38 up up correct
PLTK.US Playtika Holding Corp 20260716 0 4.15 4.22 4.065 4.11 1068700 4.11 down down correct
PLUG.US Plug Power Inc 20260716 0 2.16 2.21 2.08 2.15 67894400 2.15 down down correct
PLUS.US ePlus inc 20260716 0 86.48 89.39 86.48 87.76 254400 87.76 up up correct
PLXS.US Plexus Corp 20260716 0 247.44 251.59 245.81 248.8 290900 248.8 up up correct
PMAAX.US PMAAX 20260716 0 10.13 10.13 10.13 10.13 0 10.13
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260716 0 0.7068 0.715 0.659 0.6598 105600 0.6598 down up incorrect
PMFLX.US PMFLX 20260716 0 10.13 10.13 10.13 10.13 0 10.13
PMT.US PC 20260716 0 17.99 18 17.76 17.77 21589 17.77 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260716 0 18.9 19.89 18.71 19.17 39200 19.17 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260716 0 1.4 1.4 1.26 1.3 217400 1.3 down down correct
PNBK.US Patriot National Bancorp Inc 20260716 0 1.2 1.27 1.16 1.22 460500 1.22 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20260716 0 100.19 103.825 100.19 103.28 1546498 103.28 up up correct
PNNT.US PennantPark Investment Corporation 20260716 0 3.35 3.46 3.34 3.44 549200 3.44 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260716 0 188.32 192.34 185.27 186.32 60300 186.32 down down correct
PNTG.US The Pennant Group Inc 20260716 0 40.03 42.47 39.695 41.71 324400 41.71 up up correct
PODD.US Insulet Corporation 20260716 0 161.14 169.85 161.14 164.43 1498500 164.43 up up correct
POLA.US Polar Power Inc 20260716 0 1.57 1.65 1.57 1.61 27666 1.61 up up correct
POOL.US Pool Corporation 20260716 0 202.7 209.23 202.7 207.92 617200 207.92 up up correct
POW.US Powered Brands 20260716 0 27.18 27.37 26.46 26.69 122400 26.69 down down correct
POWI.US Power Integrations Inc 20260716 0 68.64 70.17 68.03 69.84 1045100 69.84 up up correct
POWL.US Powell Industries Inc 20260716 0 240.84 248.05 233.65 235.79 894900 235.79 down down correct
POWW.US AMMO Inc 20260716 0 2.38 2.42 2.31 2.33 492700 2.33 down down correct
POWWP.US AMMO Inc 20260716 0 24.05 24.05 24.05 24.05 400 24.05
PPBT.US Purple Biotech Ltd 20260716 0 1.43 1.54 1.43 1.47 13500 1.47 up down incorrect
PPC.US Pilgrim's Pride Corporation 20260716 0 28.47 29.24 28.47 29.01 1544100 29.01 up down incorrect
PPIH.US Perma 20260716 0 25.16 25.79 25 25.55 69100 25.55 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20260716 0 3.42 3.485 3.29 3.32 52039 3.32 down down correct
PPTA.US Midas Gold Corp. 20260716 0 18.16 18.2 17.02 17.17 1205700 17.17 down down correct
PRAA.US PRA Group Inc 20260716 0 18.06 18.53 18.04 18.41 324400 18.41 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20260716 0 314.53 318.77 303.28 308.2 362600 308.2 down up incorrect
PRCH.US Porch Group Inc 20260716 0 13.62 14.13 13.49 13.8 1376300 13.8 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260716 0 19.35 19.72 18.94 19.2 1586900 19.2 down down correct
PRDO.US Perdoceo Education Corporation 20260716 0 32.78 33.25 32.07 32.49 932600 32.49 down down correct
PRFX.US PainReform Ltd 20260716 0 1.29 1.29 1.16 1.18 95709 1.18 down down correct
PRGS.US Progress Software Corporation 20260716 0 39.52 40.55 39 40.35 609300 40.35 up up correct
PRIM.US Primoris Services Corporation 20260716 0 88.61 89.85 87.31 88.01 1751200 88.01 down down correct
PRIVX.US Sharespost 100 Fund 20260716 0 49.89 49.89 49.89 49.89 0 49.89
PRLD.US Prelude Therapeutics Incorporated 20260716 0 4.43 4.43 4.03 4.18 405800 4.18 down down correct
PRLVX.US PRLVX 20260716 0 48.87 48.87 48.87 48.87 0 48.87
PROF.US Profound Medical Corp 20260716 0 6.97 7.2 6.76 6.78 62000 6.78 down down correct
PROV.US Provident Financial Holdings Inc 20260716 0 17.2 17.34 17.16 17.2 3200 17.2
PRPH.US ProPhase Labs Inc 20260716 0 0.0602 0.0665 0.0602 0.065 16269 0.065 up up correct
PRPL.US Purple Innovation Inc 20260716 0 0.3 0.3382 0.2995 0.3101 22147 7.7525 up up correct
PRPO.US Precipio Inc 20260716 0 25.21 25.785 23.24 23.68 193600 23.68 down down correct
PRQR.US ProQR Therapeutics N.V 20260716 0 1.77 1.77 1.67 1.67 601845 1.67 down down correct
PRTA.US Prothena Corporation plc 20260716 0 8.4 8.66 8.075 8.47 659662 8.47 up up correct
PRTH.US Priority Technology Holdings Inc 20260716 0 6.67 6.83 6.49 6.79 451200 6.79 up down incorrect
PRTS.US CarParts.com Inc 20260716 0 5.75 5.91 5.27 5.36 18265 5.36 down down correct
PRVA.US Privia Health Group Inc 20260716 0 28.52 28.82 27.09 27.22 2429500 27.22 down down correct
PSA.US PQ 20260716 0 15.12 15.23 15.09 15.22 30475 15.22 up up correct
PSEC.US Prospect Capital Corporation 20260716 0 2.26 2.34 2.26 2.33 6449400 2.33 up up correct
PSHG.US Performance Shipping Inc 20260716 0 1.73 1.73 1.69 1.72 36400 1.72 down down correct
PSMT.US PriceSmart Inc 20260716 0 188.41 192.96 186.48 189.05 240100 189.05 up up correct
PSNL.US Personalis Inc 20260716 0 15.5 16.12 14.52 15.58 12870300 15.58 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260716 0 17.34 17.34 17.34 17.34 0 17.34
PSTV.US Plus Therapeutics Inc 20260716 0 4.05 4.09 3.81 3.9 81600 3.9 down down correct
PTC.US PTC Inc 20260716 0 125.24 128.02 124.22 127.36 1074700 127.36 up up correct
PTCT.US PTC Therapeutics Inc 20260716 0 79.62 80.22 77.855 78.52 1888900 78.52 down down correct
PTEN.US Patterson 20260716 0 9.83 9.94 9.63 9.64 6396500 9.64 down down correct
PTGX.US Protagonist Therapeutics Inc 20260716 0 135.21 136.555 131.35 132.02 602100 132.02 down down correct
PTIX.US Protagenic Therapeutics Inc 20260716 0 0.26 0.26 0.26 0.26 0 0.26
PTLO.US Portillo's Inc. Class A Common Stock 20260716 0 4.615 4.73 4.59 4.71 846200 4.71 up up correct
PTON.US Peloton Interactive Inc 20260716 0 6.31 6.44 6.24 6.29 8600300 6.29 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260716 0 0.005 0.005 0.004 0.004 14900 0.004 down down correct
PUBM.US PubMatic Inc 20260716 0 13.9 14.04 13.52 13.63 411600 13.63 down up incorrect
PUCK.US Goal Acquisitions Corp 20260716 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260716 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260716 0 1.578 1.62 1.57 1.61 14600 1.61 up up correct
PWP.US Perella Weinberg Partners 20260716 0 15.89 16.52 15.75 16.44 968900 16.44 up up correct
PXLW.US Pixelworks Inc 20260716 0 5.93 6 5.7 5.7 57500 5.7 down down correct
PXS.US Pyxis Tankers Inc 20260716 0 4.2 4.35 4.2 4.31 11200 4.31 up down incorrect
PYPD.US PolyPid Ltd 20260716 0 5.22 5.39 5.11 5.19 188700 5.19 down up incorrect
PYPL.US PayPal Holdings Inc 20260716 0 55.41 57.67 55.28 56.73 33840900 56.73 up down incorrect
PYXS.US Pyxis Oncology Inc. 20260716 0 2.4 2.4 2.22 2.23 414400 2.23 down up incorrect
PZZA.US Papa John's International Inc 20260716 0 32.38 34 32.31 33.7 951200 33.7 up up correct
QCOM.US QUALCOMM Incorporated 20260716 0 173.08 173.96 168.99 170.61 15951600 170.61 down down correct
QCRH.US QCR Holdings Inc 20260716 0 97.1 100.15 97.1 100.15 80831 100.15 up up correct
QDEL.US Quidel Corporation 20260716 0 18.37 19.03 17.84 18.24 1136900 18.24 down down correct
QFIN.US 360 DigiTech Inc 20260716 0 13.09 13.25 12.84 12.85 1090500 12.85 down down correct
QH.US Quhuo Limited 20260716 0 6.14 6.59 5.51 6.09 27300 6.09 down down correct
QLYS.US Qualys Inc 20260716 0 161.95 161.97 155.97 157.56 573500 157.56 down down correct
QMCO.US Quantum Corporation 20260716 0 10.07 10.39 9.48 9.6 943500 9.6 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260716 0 4.38 4.38 4.15 4.16 5600 4.16 down down correct
QNST.US QuinStreet Inc 20260716 0 17.55 17.8999 17.15 17.31 693765 17.31 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260716 0 30.57 30.58 30.16 30.34 140900 30.34 down down correct
QRHC.US Quest Resource Holding Corporation 20260716 0 1.55 1.55 1.29 1.33 24600 1.33 down down correct
QRVO.US Qorvo Inc 20260716 0 82.21 83.6 81.57 83.5 1215300 83.5 up up correct
QSI.US Quantum 20260716 0 0.854 0.856 0.806 0.819 3743400 0.819 down down correct
QTRX.US Quanterix Corporation 20260716 0 4.22 4.26 3.695 3.96 1020700 3.96 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260716 0 7.955 7.995 7.54 7.64 10010000 7.64 down up incorrect
QUIK.US QuickLogic Corporation 20260716 0 13.67 13.77 12.86 13.03 539004 13.03 down up incorrect
QURE.US uniQure N.V 20260716 0 40 40.66 39.01 39.36 1257200 39.36 down up incorrect
RAIL.US FreightCar America Inc 20260716 0 7.92 7.98 7.69 7.73 230900 7.73 down down correct
RAIN.US Rain Therapeutics Inc 20260716 0 1.62 1.62 1.52 1.61 8500 1.61 down down correct
RAM.US Aries I Acquisition Corp 20260716 0 13.02 13.24 11.8 12.05 18486400 12.05 down down correct
RAND.US Rand Capital Corporation 20260716 0 10.07 10.07 10.07 10.07 764 10.07
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260716 0 0.68 0.68 0.65 0.67 857400 0.67 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260716 0 31.86 31.9 29.83 30.22 1829600 30.22 down down correct
RAVE.US RAVE Restaurant Group Inc 20260716 0 3.27 3.37 3.25 3.31 16600 3.31 up up correct
RBB.US RBB Bancorp 20260716 0 27.255 28.24 27.255 27.9 182300 27.9 up down incorrect
RBBN.US Ribbon Communications Inc 20260716 0 2.18 2.18 2.1 2.15 489800 2.15 down up incorrect
RBCAA.US Republic Bancorp Inc 20260716 0 89.75 92.8499 89.75 92.32 98347 92.32 up down incorrect
RBCN.US Rubicon Technology Inc 20260716 0 5.32 5.32 5.32 5.32 100 5.32
RBKB.US Rhinebeck Bancorp Inc 20260716 0 16.89 17.22 16.89 17 22352 12.1689 up up correct
RCAT.US Red Cat Holdings Inc 20260716 0 7.99 8.01 7.61 7.67 7796800 7.67 down down correct
RCEL.US AVITA Medical Inc 20260716 0 4.7 5.75 4.69 4.98 892700 4.98 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20260716 0 8.73 8.73 8.73 8.73 0 8.73
RCILX.US RCILX 20260716 0 8.75 8.75 8.75 8.75 0 8.75
RCKT.US Rocket Pharmaceuticals Inc 20260716 0 3.61 3.63 3.405 3.41 1410900 3.41 down down correct
RCKY.US Rocky Brands Inc 20260716 0 41.01 41.97 41.01 41.22 47772 41.22 up up correct
RCMT.US RCM Technologies Inc 20260716 0 27.41 28.07 27.41 27.51 41400 27.51 up up correct
RCON.US Recon Technology Ltd 20260716 0 0.45 0.45 0.39 0.39 23200 0.39 down down correct
RDCM.US RADCOM Ltd 20260716 0 14.1 14.29 13.53 13.54 79800 13.54 down down correct
RDHL.US RedHill Biopharma Ltd 20260716 0 0.743 0.759 0.73 0.731 11800 0.731 down down correct
RDI.US Reading International Inc 20260716 0 1.34 1.34 1.29 1.3 34200 1.3 down down correct
RDIB.US Reading International Inc 20260716 0 9.01 9.01 9.01 9.01 226 9.01
RDNT.US RadNet Inc 20260716 0 61.46 64.49 61 62.99 602300 62.99 up up correct
RDVT.US Red Violet Inc 20260716 0 66.5 66.57 65.43 66.12 147000 66.12 down down correct
RDWR.US Radware Ltd 20260716 0 30.38 30.38 29.53 30.07 201900 30.07 down down correct
REAL.US The RealReal Inc 20260716 0 11.15 11.68 11.15 11.4 3823500 11.4 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260716 0 2.22 2.24 2.1 2.18 3420230 2.18 down down correct
REED.US Reed's Inc 20260716 0 1.02 1.08 0.9 0.99 50300 0.99 down up incorrect
REFR.US Research Frontiers Incorporated 20260716 0 0.53 0.6 0.53 0.53 22100 0.53
REG.US Regency Centers Corporation 20260716 0 80.29 82.43 79.85 82.38 1460200 82.38 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260716 0 666.28 680.29 661.38 678.94 730100 678.94 up up correct
REKR.US Rekor Systems Inc 20260716 0 0.661 0.661 0.6 0.6 3605200 0.6 down down correct
RELL.US Richardson Electronics Ltd 20260716 0 16.92 17.1 16.34 16.7 113800 16.7 down down correct
RELY.US Remitly Global Inc. Common Stock 20260716 0 25.095 25.75 24.88 25.23 5092600 25.23 up up correct
REPL.US Replimune Group Inc 20260716 0 9.47 9.6 8.91 9.52 3563200 9.52 up up correct
RETO.US ReTo Eco 20260716 0 3.22 3.2899 3.12 3.12 1347 3.12 down down correct
REYN.US Reynolds Consumer Products Inc 20260716 0 26.2 26.77 26.2 26.5 1220100 26.5 up up correct
RFIL.US RF Industries Ltd 20260716 0 14.15 14.43 12.95 13.16 316549 13.16 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260716 0 5.17 5.21 4.671 4.78 301500 4.78 down down correct
RGCO.US RGC Resources Inc 20260716 0 25.33 27.17 25.07 26.54 25700 26.322 up up correct
RGEN.US Repligen Corporation 20260716 0 148.66 150.9 147.36 148.55 834800 148.55 down down correct
RGLD.US Royal Gold Inc 20260716 0 191.36 192 187.89 191.18 748300 191.18 down down correct
RGNX.US REGENXBIO Inc 20260716 0 12.15 12.15 11.015 11.2 2007800 11.2 down down correct
RGP.US Resources Connection Inc 20260716 0 4.6 4.87 4.59 4.69 854744 4.69 up up correct
RIBT.US RiceBran Technologies 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260716 0 26.38 27 26.38 26.91 22700 26.91 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260716 0 40.99 43.34 40.43 41.67 351629 41.67 up up correct
RILY.US B. Riley Financial Inc 20260716 0 7.06 7.35 6.83 6.87 436400 6.87 down down correct
RILYN.US B. Riley Financial Inc 20260716 0 24.75 24.79 24.66 24.686 11500 24.686 down down correct
RILYP.US B. Riley Financial Inc 20260716 0 14.11 14.11 13.835 13.835 11000 13.835 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260716 0 20.4 20.67 20.07 20.08 34800 20.08 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260716 0 19.01 19.125 19 19 62000 19 down down correct
RIOT.US Riot Blockchain Inc 20260716 0 19.45 19.7 18.29 18.82 17596700 18.82 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260716 0 17.7 17.77 16.59 17.09 41104800 17.09 down down correct
RKDA.US Arcadia Biosciences Inc 20260716 0 0.64 0.71 0.618 0.688 34100 0.688 up up correct
RKLB.US Rocket Lab USA Inc. 20260716 0 73.38 73.95 66 67.35 31134300 67.35 down down correct
RLAY.US Relay Therapeutics Inc 20260716 0 19.49 20.16 18.85 19.37 3592500 19.37 down down correct
RLMD.US Relmada Therapeutics Inc 20260716 0 6.25 6.26 5.4301 5.46 1874451 5.46 down down correct
RLYB.US Rallybio Corporation Common Stock 20260716 0 16.22 16.5 15.73 15.96 53300 15.96 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260716 0 15.185 16.3 15.185 16.02 80100 16.02 up up correct
RMBS.US Rambus Inc 20260716 0 98.85 102.46 98.3 101.42 3636100 101.42 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260716 0 1 1.1 0.97 0.98 32700 0.98 down down correct
RMNI.US Rimini Street Inc 20260716 0 4.63 4.72 4.59 4.69 187600 4.69 up up correct
RMR.US The RMR Group Inc 20260716 0 20.75 21.155 20.72 21.04 190100 20.5813 up up correct
RMTI.US Rockwell Medical Inc 20260716 0 5.61 5.82 5.6 5.73 14200 5.73 up up correct
RNA.US Avidity Biosciences Inc 20260716 0 12.29 12.29 11.93 12.16 182680 12.16 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260716 0 8.46 8.7444 8.27 8.27 6423 8.27 down down correct
RNST.US Renasant Corporation 20260716 0 43.11 44.5 42.69 44.25 794200 44.25 up up correct
RNW.US Renew Energy Global PLC 20260716 0 6.24 6.26 6.13 6.19 1010900 6.19 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260716 0 0.003 0.003 0.002 0.003 3600 0.003
RNXT.US RenovoRx Inc. Common Stock 20260716 0 0.88 0.893 0.85 0.881 206100 0.881 up up correct
ROAD.US Construction Partners Inc 20260716 0 102.3 105.2 100.72 102.41 573400 102.41 up up correct
ROCK.US Gibraltar Industries Inc 20260716 0 43.83 46.33 43.83 44.89 421100 44.89 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260716 0 34.54 34.735 33.68 33.93 3990200 33.93 down down correct
ROKU.US Roku Inc 20260716 0 143.29 144.2 143 143.82 2521700 143.82 up up correct
ROOT.US Root Inc 20260716 0 55.87 59.62 55.49 59.43 420900 59.43 up up correct
ROST.US Ross Stores Inc 20260716 0 226.71 233.73 226.71 232.72 2248000 232.72 up up correct
RPAY.US Repay Holdings Corporation 20260716 0 4.07 4.14 4.035 4.06 423300 4.06 down down correct
RPD.US Rapid7 Inc 20260716 0 12.61 12.65 12.04 12.17 2079700 12.17 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260716 0 2.26 2.26 2.04 2.09 206300 2.09 down down correct
RPRX.US Royalty Pharma plc 20260716 0 56.67 58.605 56.45 58.53 3591500 58.53 up up correct
RRBI.US Red River Bancshares Inc 20260716 0 97.6 100.52 97.6 99.87 108200 99.87 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260716 0 6.99 7.18 6.96 7.02 69000 7.02 up up correct
RRR.US Red Rock Resorts Inc 20260716 0 64.97 67.395 64.97 66.73 617900 66.73 up up correct
RSSS.US Research Solutions Inc 20260716 0 2.2 2.23 2.11 2.2 32600 2.2
RSVR.US Reservoir Media Inc 20260716 0 10.25 10.31 10.19 10.19 33700 10.19 down down correct
RSVRW.US Reservoir Media Management Inc 20260716 0 0.06 0.06 0.06 0.06 2700 0.06
RUN.US Sunrun Inc 20260716 0 12.47 12.49 11.911 12.14 9665700 12.14 down down correct
RUSHA.US Rush Enterprises Inc 20260716 0 75.89 79.88 75.47 79.66 705200 79.66 up up correct
RUSHB.US Rush Enterprises Inc 20260716 0 75.1 78.3 73.77 78.25 97900 78.25 up up correct
RVMD.US Revolution Medicines Inc 20260716 0 183.56 184.86 177.18 179.18 1725100 179.18 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260716 0 0.5838 0.6 0.551 0.551 30183 0.551 down down correct
RVSB.US Riverview Bancorp Inc 20260716 0 5.3 5.4 5.3 5.32 52700 5.32 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260716 0 5.65 5.805 5.635 5.77 574100 5.77 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260716 0 3.25 3.27 2.975 3.02 40174600 3.02 down down correct
RXST.US RxSight Inc. Common Stock 20260716 0 5.06 5.93 5.06 5.57 2366688 5.57 up up correct
RXT.US Rackspace Technology Inc 20260716 0 4.41 4.43 3.87 4.21 16769519 4.21 down up incorrect
RYAAY.US Ryanair Holdings plc 20260716 0 66.32 66.51 65.65 66.36 1554000 66.36 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260716 0 108.94 109.84 104.461 106.09 615700 106.09 down up incorrect
RZLT.US Rezolute Inc 20260716 0 4.72 4.72 4.31 4.37 1072400 4.37 down up incorrect
SABR.US Sabre Corporation 20260716 0 1.76 1.859 1.752 1.81 3205000 1.81 up down incorrect
SABS.US SAB Biotherapeutics Inc 20260716 0 3.6 3.68 3.5 3.665 521400 3.665 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20260716 0 0.015 0.0179 0.015 0.015 22559 0.015
SAFT.US Safety Insurance Group Inc 20260716 0 73.36 74.96 73.36 74.43 85300 74.43 up up correct
SAIA.US Saia Inc 20260716 0 424.45 439.29 423.24 438.29 447400 438.29 up up correct
SALM.US Salem Media Group Inc 20260716 0 0.9456 0.9459 0.94 0.94 13419 0.94 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260716 0 10.21 10.46 10.1 10.14 38500 10.14 down down correct
SANA.US Sana Biotechnology Inc 20260716 0 3.5 3.53 3.11 3.17 3678500 3.17 down down correct
SANM.US Sanmina Corporation 20260716 0 202.4 205 196.65 198.05 681500 198.05 down down correct
SANW.US S&W Seed Company 20260716 0 0.0011 0.0011 0.0011 0.0011 1511 0.0011
SBAC.US SBA Communications Corporation 20260716 0 187.22 188.29 183.41 185.04 620900 185.04 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260716 0 33.3 34.61 33.27 34.33 1511100 34.33 up up correct
SBET.US Sharplink Gaming Ltd 20260716 0 5.98 6.03 5.72 5.74 7770700 5.74 down down correct
SBFG.US SB Financial Group Inc 20260716 0 26.62 27.69 26.62 27.66 31200 27.66 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260716 0 14.53 14.7 14.21 14.34 317128 14.34 down down correct
SBLK.US Star Bulk Carriers Corp 20260716 0 26.19 26.775 25.98 26.02 799512 26.02 down down correct
SBNY.US Signature Bank 20260716 0 0.4 0.43 0.4 0.43 1300 0.43 up up correct
SBRA.US Sabra Health Care REIT Inc 20260716 0 19.57 20.2 19.52 20.16 4084700 20.16 up up correct
SBSI.US Southside Bancshares Inc 20260716 0 35.05 36.2 35.05 35.74 177900 35.74 up up correct
SBUX.US Starbucks Corporation 20260716 0 106 108.71 105.54 108.37 6233800 108.37 up up correct
SCHL.US Scholastic Corporation 20260716 0 46.98 47.39 46.35 46.53 316700 46.53 down up incorrect
SCKT.US Socket Mobile Inc 20260716 0 0.52 0.54 0.5 0.51 22900 0.51 down up incorrect
SCOR.US comScore Inc 20260716 0 7.4 7.79 7.4 7.45 13374 7.45 up up correct
SCPS.US Scopus BioPharma Inc 20260716 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260716 0 53.14 54.92 53.14 54.69 187647 54.69 up up correct
SCYX.US SCYNEXIS Inc 20260716 0 4.82 4.82 4.435 4.48 33685 4.48 down down correct
SDGR.US Schrödinger Inc 20260716 0 16.22 16.39 15.271 15.6 1281800 15.6 down down correct
SEAC.US SeaChange International Inc 20260716 0 3.28 3.28 3.28 3.28 0 3.28
SEAT.US Vivid Seats Inc. Class A Common Stock 20260716 0 7.74 7.95 7.18 7.19 42200 7.19 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260716 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260716 0 53.6 54.27 50.8 52.34 1987600 52.34 down down correct
SEED.US Origin Agritech Limited 20260716 0 1.02 1.02 1 1 700 1 down down correct
SEER.US Seer Inc 20260716 0 2.15 2.17 2.15 2.16 202167 2.16 up up correct
SEIC.US SEI Investments Company 20260716 0 97.73 100.28 97.73 100.26 1542400 100.26 up up correct
SELF.US Global Self Storage Inc 20260716 0 5.09 5.16 5.09 5.1 18100 5.1 up up correct
SENEA.US Seneca Foods Corporation 20260716 0 166.61 170.51 166.11 169.74 114300 169.74 up up correct
SENEB.US Seneca Foods Corporation 20260716 0 176.17 176.17 176.17 176.17 36 176.17
SERA.US Sera Prognostics Inc. Class A Common Stock 20260716 0 2.19 2.3 2.15 2.2 16200 2.2 up up correct
SFBC.US Sound Financial Bancorp Inc 20260716 0 46.85 47.7 44.24 47.3 9767 47.3 up up correct
SFBS.US ServisFirst Bancshares Inc 20260716 0 86.26 88.97 85.93 88.39 241600 88.39 up up correct
SFIX.US Stitch Fix Inc 20260716 0 3.91 3.985 3.86 3.94 1405300 3.94 up up correct
SFM.US Sprouts Farmers Market Inc 20260716 0 73.89 74.81 72.19 73.67 2348100 73.67 down down correct
SFNC.US Simmons First National Corporation 20260716 0 23.23 23.91 23.07 23.25 3519500 23.25 up up correct
SFST.US Southern First Bancshares Inc 20260716 0 61.97 64.06 61.74 63.69 109100 63.69 up up correct
SGA.US Saga Communications Inc 20260716 0 9.23 9.3 9.18 9.18 6000 9.18 down down correct
SGC.US Superior Group of Companies Inc 20260716 0 13.29 13.67 13.29 13.46 37200 13.46 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260716 0 5.25 5.48 5.115 5.2 124900 5.2 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260716 0 11.09 11.13 10.22 10.29 1721600 10.29 down down correct
SGRP.US SPAR Group Inc 20260716 0 0.8 0.81 0.58 0.6 1139300 0.6 down down correct
SGRY.US Surgery Partners Inc 20260716 0 15.9 16.69 15.02 16.64 1140300 16.64 up up correct
SHBI.US Shore Bancshares Inc 20260716 0 23.01 23.68 23.01 23.62 252918 23.62 up up correct
SHC.US Sotera Health Company 20260716 0 18.15 18.52 18.13 18.27 2363500 18.27 up up correct
SHEN.US Shenandoah Telecommunications Company 20260716 0 12.2 12.56 12.2 12.27 378300 12.27 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260716 0 14.92 15.18 14.71 14.81 185100 14.81 down down correct
SHLS.US Shoals Technologies Group Inc 20260716 0 11.19 11.3 10.185 10.535 5520900 10.535 down down correct
SHO.US PI 20260716 0 21.06 21.5 21.06 21.5 1085 21.5 up up correct
SHOO.US Steven Madden Ltd 20260716 0 43.08 44.24 43.08 43.68 845100 43.68 up up correct
SIBN.US SI 20260716 0 17.55 18.17 17.135 17.72 552895 17.72 up up correct
SIEB.US Siebert Financial Corp 20260716 0 1.6595 1.6595 1.64 1.65 35202 1.65 down down correct
SIFY.US Sify Technologies Limited 20260716 0 14.34 14.98 14.33 14.69 32300 14.69 up up correct
SIGA.US SIGA Technologies Inc 20260716 0 3.57 3.68 3.51 3.56 675500 3.56 down up incorrect
SIGI.US Selective Insurance Group Inc 20260716 0 93.25 95.61 93.06 95.23 627200 95.23 up down incorrect
SIGIP.US Selective Insurance Group Inc 20260716 0 15.88 15.915 15.802 15.915 4300 15.915 up down incorrect
SILC.US Silicom Ltd 20260716 0 41.03 41.03 38.92 40.07 233200 40.07 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260716 0 280 288.26 264.5 272.45 979300 272.45 down up incorrect
SINT.US Sintx Technologies Inc 20260716 0 1.56 1.59 1.54 1.54 29800 1.54 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260716 0 30.65 31.38 30.64 31.22 3085600 31.22 up down incorrect
SISI.US Shineco Inc 20260716 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260716 0 583.51 595.49 556.31 564.59 664600 564.59 down up incorrect
SJ.US Scienjoy Holding Corporation 20260716 0 0.92 0.92 0.86 0.86 2800 0.86 down down correct
SKIN.US The Beauty Health Company 20260716 0 0.87 0.91 0.811 0.822 724000 0.822 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260716 0 1.19 1.26 1.16 1.19 136900 1.19
SKYT.US SkyWater Technology Inc 20260716 0 31.26 31.58 30.48 31.52 714824 31.52 up up correct
SKYW.US SkyWest Inc 20260716 0 98.69 101.14 98.68 100.32 291200 100.32 up up correct
SLAB.US Silicon Laboratories Inc 20260716 0 218.07 218.68 217.98 218.37 364100 218.37 up up correct
SLDB.US Solid Biosciences Inc 20260716 0 9.42 9.445 8.87 9.05 1014838 9.05 down down correct
SLGL.US Sol 20260716 0 77.51 82.01 74.55 78.08 101900 78.08 up up correct
SLGN.US Silgan Holdings Inc 20260716 0 45.84 47.45 45.72 47.4 1229000 47.4 up up correct
SLM.US SLM Corporation 20260716 0 25.28 25.87 25.28 25.6 2457800 25.6 up up correct
SLMBP.US SLM Corporation 20260716 0 74.22 74.69 72.92 74.39 4300 74.39 up up correct
SLN.US Silence Therapeutics plc 20260716 0 10.37 10.96 10.12 10.92 567800 10.92 up up correct
SLNG.US Stabilis Solutions Inc 20260716 0 3.8001 3.8582 3.8 3.8 5416 3.8 down down correct
SLNH.US Soluna Holdings Inc 20260716 0 1.11 1.12 1.05 1.1 13447000 1.1 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260716 0 9.06 9.93 8.56 9.4 52700 9.4 up up correct
SLP.US Simulations Plus Inc 20260716 0 18.25 18.28 18.23 18.23 371800 18.23 down down correct
SLRC.US SLR Investment Corp 20260716 0 13.14 13.31 13.03 13.29 349900 13.29 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260716 0 12.7 12.7 11.51 11.75 8992400 11.75 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260716 0 75.9 78.48 75.45 78.17 108700 78.17 up up correct
SMBK.US SmartFinancial Inc 20260716 0 47.36 48.85 47.36 48.64 112100 48.64 up up correct
SMCI.US Super Micro Computer Inc 20260716 0 26.52 26.72 24.65 24.68 36021900 24.68 down down correct
SMID.US Smith 20260716 0 29.5 29.5 28.92 29.24 12500 29.24 down down correct
SMIT.US Schmitt Industries Inc 20260716 0 0.0331 0.0331 0.0331 0.0331 0 0.0331
SMMT.US Summit Therapeutics Inc 20260716 0 14.9 15.02 13.535 13.76 3754200 13.76 down down correct
SMPL.US The Simply Good Foods Company 20260716 0 12.19 12.37 11.94 12.07 2145000 12.07 down up incorrect
SMSI.US Smith Micro Software Inc 20260716 0 2.6 2.6 2.53 2.57 15400 2.57 down down correct
SMTC.US Semtech Corporation 20260716 0 131.26 133.23 126.65 127.65 2022700 127.65 down down correct
SMTI.US Sanara MedTech Inc 20260716 0 24.83 25.94 24.65 25.32 75400 25.32 up up correct
SNAX.US Stryve Foods Inc 20260716 0 0.001 0.001 0.001 0.001 153 0.001
SNBR.US Sleep Number Corporation 20260716 0 0.0221 0.029 0.0221 0.0265 502813 0.0265 up up correct
SND.US Smart Sand Inc 20260716 0 4.87 4.955 4.465 4.56 282200 4.56 down down correct
SNDL.US Sundial Growers Inc 20260716 0 1.29 1.33 1.26 1.29 3722800 1.29
SNDX.US Syndax Pharmaceuticals Inc 20260716 0 23.52 24.41 22.67 22.71 1597200 22.71 down down correct
SNES.US SenesTech Inc 20260716 0 1.4 1.473 1.4 1.41 32200 1.41 up down incorrect
SNEX.US StoneX Group Inc 20260716 0 114.15 115.23 110.01 110.88 1149014 73.92 down down correct
SNFCA.US Security National Financial Corporation 20260716 0 9.98 10.09 9.93 9.95 22013 9.95 down down correct
SNGX.US Soligenix Inc 20260716 0 0.36 0.37 0.35 0.36 290100 0.36
SNOA.US Sonoma Pharmaceuticals Inc 20260716 0 1.22 1.22 1.2 1.22 10900 1.22
SNPS.US Synopsys Inc 20260716 0 425.64 425.64 416.34 417.03 1173300 417.03 down down correct
SNT.US Senstar Technologies Ltd. 20260716 0 1.84 1.85 1.72 1.74 17200 1.74 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260716 0 2.085 2.085 2.01 2.08 7400 2.08 down down correct
SNY.US Sanofi 20260716 0 43.71 44.24 43.5 44.21 2892200 44.21 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260716 0 17.76 17.925 17.22 17.32 72016300 17.32 down down correct
SOHOB.US Sotherly Hotels Inc 20260716 0 8.7 8.7 8.6 8.6 1300 8.6 down down correct
SOHON.US Sotherly Hotels Inc 20260716 0 8.503 8.503 8.503 8.503 0 8.503
SOHOO.US Sotherly Hotels Inc 20260716 0 3.3 3.3 3.3 3.3 1300 3.3
SOHU.US Sohu.com Limited 20260716 0 13.24 13.47 13.09 13.24 47700 13.24
SONM.US Sonim Technologies Inc 20260716 0 3.62 3.966 3.41 3.45 23100 3.45 down down correct
SONO.US Sonos Inc 20260716 0 13.83 14.47 13.83 14.27 2527000 14.27 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260716 0 5.78 5.88 5.61 5.83 279750 5.83 up up correct
SOTK.US Sono 20260716 0 5.66 5.72 5.44 5.57 25227 5.57 down down correct
SPCB.US SuperCom Ltd 20260716 0 10.8 11.37 10.45 10.68 170100 10.68 down down correct
SPFI.US South Plains Financial Inc 20260716 0 42.95 44.41 42.625 44.25 154400 44.25 up up correct
SPOK.US Spok Holdings Inc 20260716 0 10.51 10.79 10.51 10.73 183717 10.73 up up correct
SPRB.US Spruce Biosciences Inc 20260716 0 45.2 45.535 43.27 44.28 86800 44.28 down down correct
SPRO.US Spero Therapeutics Inc 20260716 0 1.68 1.685 1.515 1.57 2627700 1.57 down down correct
SPSC.US SPS Commerce Inc 20260716 0 65.14 66.93 64.25 65.75 436400 65.75 up up correct
SPT.US Sprout Social Inc 20260716 0 8.82 8.895 8.56 8.62 916000 8.62 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260716 0 1.2 1.221 1.19 1.195 447200 1.195 down up incorrect
SPWR.US SunPower Corporation 20260716 0 0.616 0.637 0.605 0.607 2022800 0.607 down up incorrect
SQFT.US Presidio Property Trust Inc 20260716 0 2.37 2.37 2.33 2.37 2600 2.37
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260716 0 5.5 5.6 5.25 5.6 6100 5.6 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260716 0 15.25 15.42 14.78 14.84 2467500 14.84 down down correct
SRAX.US SRAX Inc 20260716 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SRCE.US 1st Source Corporation 20260716 0 82.22 85.06 82.22 84.85 111200 84.85 up up correct
SRNE.US Sorrento Therapeutics Inc 20260716 0 0.0006 0.001 0.0006 0.001 163439 0.001 up up correct
SRPT.US Sarepta Therapeutics Inc 20260716 0 17.61 17.82 17.22 17.23 3180800 17.23 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260716 0 61.04 61.04 61.04 61.04 0 61.04
SRRK.US Scholar Rock Holding Corporation 20260716 0 53.755 53.94 50.825 51.73 1052500 51.73 down down correct
SRTS.US Sensus Healthcare Inc 20260716 0 3.08 3.08 3 3.015 17100 3.015 down down correct
SRZN.US Surrozen Inc. Common Stock 20260716 0 21.81 22.42 20.63 20.75 170900 20.75 down down correct
SRZNW.US Surrozen Inc. Warrant 20260716 0 0.0158 0.0158 0.0075 0.0156 2437 0.0156 down down correct
SSB.US South State Corporation 20260716 0 101.49 104.34 101.49 104.22 1035200 104.22 up up correct
SSBI.US Summit State Bank 20260716 0 13.5 13.53 13.5 13.5 7400 13.5
SSKN.US STRATA Skin Sciences Inc 20260716 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SSNC.US SS&C Technologies Holdings Inc 20260716 0 69.42 70.83 69.2 70.57 1783400 70.57 up up correct
SSP.US The E.W. Scripps Company 20260716 0 3.13 3.17 3.02 3.13 695000 3.13
SSRM.US SSR Mining Inc 20260716 0 26.47 26.7 25.67 25.89 2800000 25.89 down down correct
SSTI.US ShotSpotter Inc 20260716 0 8.37 8.583 8.17 8.37 47400 8.37
SSYS.US Stratasys Ltd 20260716 0 8.25 8.25 8.11 8.19 407200 8.19 down down correct
STAA.US STAAR Surgical Company 20260716 0 28.5 29.91 28.5 28.98 637400 28.98 up down incorrect
STAB.US Statera Biopharma Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260716 0 49.13 51.01 49.13 50.78 305200 50.78 up up correct
STEP.US StepStone Group Inc 20260716 0 44.45 44.85 43.21 43.31 1293300 43.31 down down correct
STGW.US MDC Partners Inc 20260716 0 7.6 7.75 7.54 7.65 850800 7.65 up up correct
STIM.US Neuronetics Inc 20260716 0 1.93 2.33 1.7 1.78 11882800 1.78 down down correct
STKS.US The ONE Group Hospitality Inc 20260716 0 1.998 2 1.9 1.9 8058 1.9 down down correct
STLD.US Steel Dynamics Inc 20260716 0 234.11 237.78 233.48 234.98 1286900 234.98 up up correct
STNE.US StoneCo Ltd 20260716 0 11.2 11.3 11.12 11.2 2803400 11.2
STOK.US Stoke Therapeutics Inc 20260716 0 29.68 30.54 28.475 29.11 555100 29.11 down down correct
STRA.US Strategic Education Inc 20260716 0 76.33 78.54 73.96 77.69 353600 77.69 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260716 0 87.75 87.75 84.87 85.42 979000 85.42 down down correct
STRL.US Sterling Construction Company Inc 20260716 0 640.01 655.32 632.71 641.35 568700 641.35 up up correct
STRM.US Streamline Health Solutions Inc 20260716 0 0.4 0.43 0.4 0.43 39000 0.43 up up correct
STRO.US Sutro Biopharma Inc 20260716 0 25.67 25.82 23.41 23.73 297538 23.73 down up incorrect
STRR.US Star Equity Holdings Inc 20260716 0 11.56 11.56 11.15 11.15 1600 11.15 down up incorrect
STRRP.US Star Equity Holdings Inc 20260716 0 9.91 10.15 9.91 10.109 5000 10.109 up up correct
STRS.US Stratus Properties Inc 20260716 0 20.79 21 20.21 20.67 104900 20.67 down down correct
STRT.US Strattec Security Corporation 20260716 0 82.87 84.89 81.15 83.33 80200 83.33 up up correct
STTK.US Shattuck Labs Inc 20260716 0 6.72 7.2 6.36 7.07 2105000 7.07 up up correct
STX.US Seagate Technology Holdings plc 20260716 0 785.11 798.96 739.47 745.49 6220300 745.49 down down correct
SUNS.US SLR Senior Investment Corp 20260716 0 8.35 8.59 8.24 8.54 77300 8.54 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260716 0 47.53 48.3 47.24 48.21 593400 48.21 up up correct
SURG.US SurgePays Inc. Common Stock 20260716 0 0.326 0.33 0.307 0.325 541100 0.325 down down correct
SVC.US Service Properties Trust 20260716 0 8.6 8.83 8.535 8.7 2034254 8.6494 up up correct
SVRA.US Savara Inc 20260716 0 5.78 5.8 5.5 5.52 1218700 5.52 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260716 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260716 0 2.02 2.08 2.02 2.04 10300 2.04 up down incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20260716 0 0.026 0.026 0.026 0.026 110 0.026
SWBI.US Smith & Wesson Brands Inc 20260716 0 14.97 15.36 14.97 15.25 442300 15.25 up up correct
SWIM.US Latham Group Inc 20260716 0 5.88 6.165 5.875 6.06 573600 6.06 up up correct
SWKS.US Skyworks Solutions Inc 20260716 0 56.66 57.73 55.55 57.63 5773600 57.63 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260716 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260716 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260716 0 2.48 2.73 2.376 2.57 9700 2.57 up up correct
SY.US So 20260716 0 1.79 1.82 1.69 1.69 298100 1.69 down down correct
SYBT.US Stock Yards Bancorp Inc 20260716 0 78.96 82.27 78.84 82.27 156400 82.27 up up correct
SYBX.US Synlogic Inc 20260716 0 0.652 0.7499 0.652 0.733 1460 0.733 up up correct
SYNA.US Synaptics Incorporated 20260716 0 117.64 118.53 114.03 115.55 551500 115.55 down down correct
SYPR.US Sypris Solutions Inc 20260716 0 2.04 2.07 1.82 1.89 143200 1.89 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260716 0 0.0001 0.0001 0.0001 0.0001 307 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260716 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260716 0 10.52 10.52 10.44 10.45 104500 10.45 down down correct
TACT.US TransAct Technologies Incorporated 20260716 0 5.33 5.34 5.12 5.18 10900 5.18 down down correct
TAIT.US Taitron Components Incorporated 20260716 0 1.65 1.66 1.65 1.66 2357 1.66 up up correct
TAKMX.US TAKMX 20260716 0 8.06 8.06 8.06 8.06 0 8.06
TALK.US Talkspace Inc 20260716 0 5.21 5.23 5.21 5.22 1574000 5.22 up up correct
TANH.US Tantech Holdings Ltd 20260716 0 0.417 0.448 0.406 0.417 82400 0.417
TAOP.US Taoping Inc 20260716 0 1.38 1.38 1.23 1.27 17800 1.27 down down correct
TARA.US Protara Therapeutics Inc 20260716 0 4.12 4.15 3.975 4.08 355000 4.08 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260716 0 58.59 59.78 57.183 57.69 1520600 57.69 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260716 0 6.03 6.135 5.92 5.97 593464 5.97 down down correct
TATT.US TAT Technologies Ltd 20260716 0 42.2 42.2 39.6 40.1 92100 40.1 down up incorrect
TAYD.US Taylor Devices Inc 20260716 0 55.41 57.87 55.33 57.09 43100 57.09 up up correct
TBBK.US The Bancorp Inc 20260716 0 68.35 70.91 68.35 69.38 665900 69.38 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260716 0 5.45 5.51 5.41 5.41 2074000 5.41 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260716 0 21.9 22 21.72 21.93 26100 21.93 up up correct
TBLT.US ToughBuilt Industries Inc 20260716 0 0.011 0.011 0.011 0.011 0 0.011
TBNK.US Territorial Bancorp Inc 20260716 0 56.11 56.2 55.59 55.88 134205 55.88 down down correct
TBPH.US Theravance Biopharma Inc 20260716 0 16.93 16.995 16.93 16.97 317500 16.97 up up correct
TC.US TuanChe ADR 20260716 0 2.13 2.13 1.95 1.97 89300 1.97 down down correct
TCBI.US Texas Capital Bancshares Inc 20260716 0 104 107.78 103.87 107.74 638000 107.74 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260716 0 20.74 20.79 20.584 20.68 17300 20.68 down down correct
TCBK.US TriCo Bancshares 20260716 0 59.52 61.71 59.305 61.62 470384 61.62 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260716 0 17.924 17.924 17.6 17.6 700 17.6 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260716 0 40.71 42.23 40.69 41.89 128600 41.89 up up correct
TCCO.US Technical Communications Corporation 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260716 0 28.27 30.25 28.005 29.41 248500 29.41 up up correct
TCOM.US Trip.com Group Limited 20260716 0 44.1 44.22 43.51 43.75 3033900 43.75 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260716 0 17.35 17.41 17.35 17.38 10703 17.38 up up correct
TCPC.US BlackRock TCP Capital Corp 20260716 0 3.29 3.36 3.2701 3.34 593632 3.34 up up correct
TCRX.US Tscan Therapeutics Inc 20260716 0 0.913 0.97 0.876 0.899 651700 0.899 down down correct
TCX.US Tucows Inc 20260716 0 10.55 10.9 9.72 9.94 100218 9.94 down down correct
TDAC.US Trident Acquisitions Corp 20260716 0 10.7195 10.7195 10.71 10.715 238 10.715 down down correct
TDACU.US Trident Acquisitions Corp 20260716 0 11.55 11.55 11.55 11.55 100 11.55
TDS.US PV 20260716 0 18.81 18.99 18.72 18.84 36307 18.84 up up correct
TDUP.US ThredUp Inc 20260716 0 6.59 6.915 6.54 6.74 1059900 6.74 up up correct
TEAM.US Atlassian Corporation Plc 20260716 0 94.24 95.21 88.5 92.36 2765400 92.36 down down correct
TECH.US Bio 20260716 0 71.47 71.81 71.45 71.77 3424500 71.77 up up correct
TELA.US TELA Bio Inc 20260716 0 0.762 0.8 0.72 0.751 52300 0.751 down up incorrect
TENB.US Tenable Holdings Inc 20260716 0 40.52 40.83 38.97 39.77 3128700 39.77 down up incorrect
TENX.US Tenax Therapeutics Inc 20260716 0 15.25 15.444 14.59 15.08 925800 15.08 down down correct
TER.US Teradyne Inc 20260716 0 332.24 335.39 317.74 322.3 3623900 322.3 down down correct
TFC.US PR 20260716 0 18.34 18.34 18.29 18.34 47422 18.34
TFSL.US TFS Financial Corporation 20260716 0 17.9 18.53 17.89 18.44 812700 18.44 up up correct
TGLS.US Tecnoglass Inc 20260716 0 45.05 47.6 45.05 46.83 244200 46.83 up up correct
TGTX.US TG Therapeutics Inc 20260716 0 56.08 56.78 54.375 54.93 2191800 54.93 down down correct
TH.US Target Hospitality Corp 20260716 0 16.94 17.095 16.68 16.87 843031 16.87 down down correct
THFF.US First Financial Corporation 20260716 0 76.02 78.39 76.02 78.16 137931 78.16 up up correct
THRM.US Gentherm Incorporated 20260716 0 36.76 37.37 36.535 37.13 330303 37.13 up up correct
THRY.US Thryv Holdings Inc 20260716 0 4.1 4.215 4.035 4.2 473600 4.2 up up correct
TIGO.US Millicom International Cellular S.A 20260716 0 94.05 97.175 94.05 95.58 1353400 95.58 up up correct
TIGR.US UP Fintech Holding Limited 20260716 0 4.72 4.78 4.6 4.63 1327100 4.63 down down correct
TIL.US Instil Bio Inc 20260716 0 7.54 7.615 7.4101 7.51 9934 7.51 down down correct
TILE.US Interface Inc 20260716 0 33.33 34.82 33.33 33.99 391200 33.99 up down incorrect
TIPT.US Tiptree Inc 20260716 0 17.68 17.91 17.66 17.76 203400 17.76 up down incorrect
TITN.US Titan Machinery Inc 20260716 0 18.96 19.49 18.7 18.98 186100 18.98 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260716 0 5.31 5.5 5.04 5.32 81600 5.32 up up correct
TLF.US Tandy Leather Factory Inc 20260716 0 2.39 2.45 2.34 2.34 13800 2.34 down down correct
TLRY.US Tilray Inc 20260716 0 4.39 4.43 4.32 4.35 3039400 4.35 down up incorrect
TLS.US Telos Corporation 20260716 0 4.82 4.91 4.68 4.73 334500 4.73 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20260716 0 1.12 1.17 1.1 1.1 225300 1.1 down up incorrect
TMC.US TMC the metals company Inc 20260716 0 3.98 4 3.71 3.76 6566900 3.76 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260716 0 4.395 4.75 4.37 4.43 412800 4.43 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260716 0 0.089 0.101 0.079 0.083 74600 0.083 down up incorrect
TMDX.US TransMedics Group Inc 20260716 0 76.28 78.47 75.34 76 749200 76 down down correct
TMUS.US T 20260716 0 189.84 194.16 187.75 192.85 3954100 192.85 up up correct
TNDM.US Tandem Diabetes Care Inc 20260716 0 15.37 16.72 15.34 16.29 1982800 16.29 up up correct
TNGX.US Bctg Acquisition Corp 20260716 0 29.5 29.99 27.13 27.64 3744700 27.64 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260716 0 11.49 11.89 11.2 11.85 420300 11.85 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260716 0 0.801 0.8438 0.7758 0.8376 2379084 0.8376 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260716 0 5.67 5.865 5.18 5.26 2560300 5.26 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260716 0 0.69 0.74 0.68 0.69 163433 2.07
TOPS.US Top Ships Inc 20260716 0 0.76 0.85 0.76 0.78 448400 0.78 up up correct
TOUR.US Tuniu Corporation 20260716 0 5.03 5.09 5.01 5.01 3300 5.01 down down correct
TOWN.US TowneBank 20260716 0 36.38 37.07 36.22 36.99 1219925 36.99 up up correct
TPST.US Tempest Therapeutics Inc 20260716 0 1.05 1.05 0.957 0.976 121300 0.976 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260716 0 7.1 7.13 6.675 6.87 726500 6.87 down down correct
TREE.US LendingTree Inc 20260716 0 45.68 47.04 45.55 46.89 170900 46.89 up up correct
TRIB.US Trinity Biotech plc 20260716 0 0.0113 0.0127 0.0113 0.0123 166800 0.37 up up correct
TRIN.US Trinity Capital Inc 20260716 0 17.62 17.93 17.53 17.9 1060900 17.9 up up correct
TRIP.US TripAdvisor Inc 20260716 0 14.74 15.15 14.32 14.89 4038000 14.89 up up correct
TRMB.US Trimble Inc 20260716 0 52.22 53.87 51.71 53.75 2102200 53.75 up up correct
TRMD.US TORM plc 20260716 0 29.34 30.05 29.32 29.4 438800 29.4 up up correct
TRMK.US Trustmark Corporation 20260716 0 46.85 48 46.85 47.66 692191 47.66 up up correct
TRNS.US Transcat Inc 20260716 0 86.88 90.29 86.88 89.78 63700 89.78 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260716 0 1.42 1.445 1.381 1.4 435400 1.4 down down correct
TROO.US TROOPS Inc 20260716 0 2.17 2.25 2.13 2.19 425100 2.19 up up correct
TROW.US T. Rowe Price Group Inc 20260716 0 118.58 119.97 118.58 118.87 1732500 118.87 up up correct
TRS.US TriMas Corporation 20260716 0 40.11 41.19 40.11 40.9 407800 40.9 up up correct
TRST.US TrustCo Bank Corp NY 20260716 0 54.82 56.07 54.75 55.44 110200 55.44 up up correct
TRTN.US PE 20260716 0 18.53 18.89 18.53 18.85 9305 18.85 up up correct
TRUP.US Trupanion Inc 20260716 0 25.77 26.975 25.76 26.35 365100 26.35 up up correct
TRVG.US trivago N.V 20260716 0 5.56 5.6 5.4 5.5 89600 5.5 down down correct
TRVI.US Trevi Therapeutics Inc 20260716 0 17.97 18.13 17.02 17.36 3119700 17.36 down down correct
TRVN.US Trevena Inc 20260716 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 20260716 0 39.24 39.24 36.54 37.47 338500 37.47 down down correct
TSBK.US Timberland Bancorp Inc 20260716 0 43.42 44.95 43.42 44.87 21943 44.87 up up correct
TSCO.US Tractor Supply Company 20260716 0 30.49 31.3 30.38 31.01 13726300 31.01 up up correct
TSEM.US Tower Semiconductor Ltd 20260716 0 241.16 247.84 234.38 237.92 1625000 237.92 down down correct
TSHA.US Taysha Gene Therapies Inc 20260716 0 6.15 6.27 5.88 5.97 4158200 5.97 down down correct
TSLA.US Tesla Inc 20260716 0 392.35 395.31 385.32 391.06 29269100 391.06 down down correct
TTD.US The Trade Desk Inc 20260716 0 19.7 19.99 19.02 19.12 8566800 19.12 down down correct
TTEC.US TTEC Holdings Inc 20260716 0 2.37 2.41 2.22 2.24 281300 2.24 down down correct
TTEK.US Tetra Tech Inc 20260716 0 31.74 32.18 31.69 32.03 2507300 32.03 up up correct
TTGT.US TechTarget Inc 20260716 0 3.81 3.84 3.68 3.74 234100 3.74 down down correct
TTMI.US TTM Technologies Inc 20260716 0 138.24 138.25 129.49 130.14 2084800 130.14 down down correct
TTOO.US T2 Biosystems Inc 20260716 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
TTSH.US Tile Shop Holdings Inc. Common Stock 20260716 0 2.89 2.93 2.85 2.93 7220 2.93 up up correct
TTWO.US Take 20260716 0 243 243.5 238 239.57 1558400 239.57 down down correct
TUSK.US Mammoth Energy Services Inc 20260716 0 2.83 2.9 2.77 2.85 165900 2.85 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260716 0 10.93 10.93 10.93 10.93 0 10.93
TVACW.US Thayer Ventures Acquisition Corporation 20260716 0 0.5036 0.6892 0.5031 0.6402 1336 0.6402 up down incorrect
TVTX.US Travere Therapeutics Inc 20260716 0 56.08 56.74 54.265 55.28 1438100 55.28 down up incorrect
TW.US Tradeweb Markets Inc 20260716 0 101.5 101.79 100 101.19 1266700 101.19 down up incorrect
TWIN.US Twin Disc Incorporated 20260716 0 22.35 23.03 22.21 22.3 72400 22.3 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20260716 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260716 0 92.47 93.78 88.64 91.23 1723500 91.23 down down correct
TXG.US 10x Genomics Inc 20260716 0 44.93 45.73 42.17 44.48 4717100 44.48 down down correct
TXMD.US TherapeuticsMD Inc 20260716 0 1.91 2.09 1.91 2.04 46400 2.04 up up correct
TXN.US Texas Instruments Incorporated 20260716 0 293.51 294.76 288.5 291.22 7151300 291.22 down up incorrect
TXRH.US Texas Roadhouse Inc 20260716 0 191.86 197.91 190.95 197.55 822200 197.55 up down incorrect
TYRA.US Tyra Biosciences Inc 20260716 0 31.98 32.65 31.24 31.61 473666 31.61 down down correct
TZOO.US Travelzoo 20260716 0 11.08 11.19 10.8 11 62100 11 down down correct
UAL.US United Airlines Holdings Inc 20260716 0 116.64 122.12 116.05 118.81 6967100 118.81 up up correct
UBCP.US United Bancorp Inc 20260716 0 15.25 15.46 14.88 14.96 13500 14.96 down down correct
UBOH.US United Bancshares Inc 20260716 0 37.13 37.13 37.13 37.13 0 37.13
UBSI.US United Bankshares Inc 20260716 0 46.71 48.22 46.71 48.22 1052600 48.22 up up correct
UCL.US uCloudlink Group Inc 20260716 0 0.92 0.9201 0.9075 0.9201 2389 0.9201 up up correct
UCTT.US Ultra Clean Holdings Inc 20260716 0 96.09 101.43 91.38 92.6 1070100 92.6 down down correct
UEIC.US Universal Electronics Inc 20260716 0 4.67 4.69 4.655 4.66 12069 4.66 down down correct
UFCS.US United Fire Group Inc 20260716 0 49.27 50.24 49 49.99 164400 49.99 up up correct
UFPI.US UFP Industries Inc 20260716 0 84.83 88.99 83.92 88.95 467400 88.95 up up correct
UFPT.US UFP Technologies Inc 20260716 0 247.42 257.58 247.42 256.74 219600 256.74 up up correct
UG.US United 20260716 0 7.34 7.5 7.33 7.5 6300 7.5 up up correct
UHAL.US AMERCO 20260716 0 68.67 72.32 68.67 72.28 169700 72.28 up up correct
UK.US Ucommune International Ltd 20260716 0 2.06 2.08 1.95 2.05 24900 2.05 down down correct
ULBI.US Ultralife Corporation 20260716 0 5.75 5.87 5.51 5.55 31800 5.55 down down correct
ULCC.US Frontier Group Holdings Inc 20260716 0 6.42 6.76 6.39 6.53 3342400 6.53 up up correct
ULH.US Universal Logistics Holdings Inc 20260716 0 13.55 15.01 13.5 14.74 42000 14.74 up up correct
ULTA.US Ulta Beauty Inc 20260716 0 469.04 481.75 465.78 478.86 523900 478.86 up up correct
UMBF.US UMB Financial Corporation 20260716 0 145.25 148.31 145.25 148.02 569300 148.02 up up correct
UNB.US Union Bankshares Inc 20260716 0 25.51 26 25.34 25.7 8600 25.7 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20260716 0 5.04 5.16 4.914 5.05 858400 5.05 up up correct
UNIT.US Uniti Group Inc 20260716 0 11.14 11.335 10.85 10.98 3745600 10.98 down down correct
UNTY.US Unity Bancorp Inc 20260716 0 56.62 60.11 56.12 59.26 88800 59.26 up up correct
UONE.US Urban One Inc 20260716 0 5.05 5.05 4.95 5 12200 5 down down correct
UONEK.US Urban One Inc 20260716 0 4.17 4.27 3.92 4.21 21400 4.21 up up correct
UPC.US Universe Pharmaceuticals INC 20260716 0 4.89 5.5454 4.2501 4.55 218033 4.55 down down correct
UPLD.US Upland Software Inc 20260716 0 5.56 5.56 5.141 5.3 10600 5.3 down down correct
UPST.US Upstart Holdings Inc 20260716 0 31.4 32 30.315 30.88 3249300 30.88 down down correct
UPWK.US Upwork Inc 20260716 0 9.37 9.63 9.3 9.59 3880200 9.59 up up correct
URBN.US Urban Outfitters Inc 20260716 0 73.57 77.33 73.45 75.42 1388100 75.42 up up correct
URGN.US UroGen Pharma Ltd 20260716 0 40.29 41.36 39.54 40 1241300 40 down down correct
UROY.US Uranium Royalty Corp 20260716 0 2.74 2.75 2.57 2.61 4520600 2.61 down down correct
USAU.US U.S. Gold Corp 20260716 0 14.97 14.97 14.09 14.19 272800 14.19 down down correct
USCB.US US Century Bank 20260716 0 20.41 20.99 20.38 20.94 81800 20.94 up up correct
USEG.US U.S. Energy Corp 20260716 0 1.25 1.35 1.25 1.31 1874740 1.31 up up correct
USIO.US Usio Inc 20260716 0 2.39 2.44 2.2 2.23 160600 2.23 down down correct
USLM.US United States Lime & Minerals Inc 20260716 0 105.25 109.24 105.25 109.07 133188 109.07 up up correct
USQIX.US USQ Core Real Estate Fund 20260716 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260716 0 533.61 537.47 527.6 529.05 350900 529.05 down down correct
UTMD.US Utah Medical Products Inc 20260716 0 72 72.59 70.68 71.74 35966 71.74 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260716 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260716 0 2.49 2.57 2.39 2.48 35000 2.48 down down correct
UVSP.US Univest Financial Corporation 20260716 0 44.08 45.37 44.08 45.21 189900 45.21 up up correct
UXIN.US Uxin Limited 20260716 0 1.64 1.72 1.57 1.61 650500 1.61 down down correct
VABK.US Virginia National Bankshares Corporation 20260716 0 45.33 48.09 45.33 47.45 6751 47.45 up up correct
VALN.US Valneva SE 20260716 0 5.075 5.208 5.07 5.08 78500 5.08 up up correct
VALU.US Value Line Inc 20260716 0 40.29 40.48 40.29 40.42 1600 40.42 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260716 0 0.0001 0.0001 0.0001 0.0001 8189 0.0001
VBNK.US VersaBank Common Shares 20260716 0 21.18 21.65 20.99 21.49 93900 21.49 up up correct
VC.US Visteon Corporation 20260716 0 104.77 107.3 104.77 106.29 399200 106.29 up up correct
VCEL.US Vericel Corporation 20260716 0 47.22 48.75 46.72 47.81 406300 47.81 up up correct
VCMIX.US Versus Capital Multi 20260716 0 23.75 23.75 23.75 23.75 0 23.5098
VCNX.US Vaccinex Inc 20260716 0 1.16 1.16 1.16 1.16 0 1.16
VCRRX.US Versus Capital Real Assets Fund LLC 20260716 0 29.26 29.26 29.26 29.26 0 29.26
VCTR.US Victory Capital Holdings Inc 20260716 0 98.68 101.52 98.54 100.58 492600 100.58 up up correct
VCYT.US Veracyte Inc 20260716 0 59.38 60.82 58.17 59.22 834400 59.22 down down correct
VECO.US Veeco Instruments Inc 20260716 0 55.5 57.32 53.99 54.36 943200 54.36 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260716 0 34.81 42.99 32.1 36.18 10343400 36.18 up up correct
VELO.US Velocity Acquisition Corp 20260716 0 10.9 11.25 10.31 10.345 2258000 10.345 down down correct
VEON.US VEON Ltd 20260716 0 52.38 52.97 51.3 51.6 50100 51.6 down down correct
VERA.US Vera Therapeutics Inc 20260716 0 42.26 42.595 39.09 39.12 1610800 39.12 down down correct
VERB.US Verb Technology Company Inc 20260716 0 3.47 3.48 3.3 3.4 228554 3.4 down down correct
VERI.US Veritone Inc 20260716 0 1.03 1.07 0.99 1.03 3345700 1.03
VERU.US Veru Inc 20260716 0 2.42 2.5 2.27 2.35 247400 2.35 down down correct
VERX.US Vertex Inc 20260716 0 13.06 13.275 12.71 13.16 1276500 13.16 up up correct
VFF.US Village Farms International Inc 20260716 0 2.01 2.025 1.91 1.92 742666 1.92 down down correct
VFLEX.US VFLEX 20260716 0 27.67 27.67 27.67 27.67 0 27.67
VG.US Vonage Holdings Corp 20260716 0 13.19 13.25 12.65 12.67 9609900 12.67 down down correct
VIA.US Via Renewables Inc 20260716 0 19.05 19.09 18 18.41 957600 18.41 down down correct
VIAV.US Viavi Solutions Inc 20260716 0 38.72 39.14 36.34 36.93 5522800 36.93 down up incorrect
VICR.US Vicor Corporation 20260716 0 247.62 249.81 227.67 230.41 883200 230.41 down up incorrect
VINC.US Vincerx Pharma Inc 20260716 0 0.0151 0.0151 0.0151 0.0151 123 0.0151
VINP.US Vinci Partners Investments Ltd 20260716 0 9.96 10.01 9.7923 9.87 33584 9.87 down down correct
VIOT.US Viomi Technology Co. Ltd 20260716 0 0.8 0.83 0.8 0.82 217700 0.82 up up correct
VIR.US Vir Biotechnology Inc 20260716 0 9.54 9.7 9.12 9.4 1955000 9.4 down down correct
VIRC.US Virco Mfg. Corporation 20260716 0 6.05 6.12 6 6.06 21500 6.06 up up correct
VIRT.US Virtu Financial Inc 20260716 0 60 60 57.14 58.29 1657700 58.29 down down correct
VISL.US Vislink Technologies Inc 20260716 0 2.9 2.9 2.85 2.85 2200 2.85 down down correct
VITL.US Vital Farms Inc 20260716 0 13.62 13.75 13.125 13.18 1766700 13.18 down down correct
VIVE.US Viveve Medical Inc 20260716 0 0.0002 0.0002 0.0002 0.0002 4050 0.0002
VIVO.US Meridian Bioscience Inc 20260716 0 4.31 4.31 3.63 3.91 1218200 3.91 down down correct
VKTX.US Viking Therapeutics Inc 20260716 0 37.7 38.15 35.86 36.37 1529200 36.37 down up incorrect
VLGEA.US Village Super Market Inc 20260716 0 43.34 44.77 43.21 44.63 54700 44.63 up up correct
VLN.US WT 20260716 0 0.0201 0.0201 0.0131 0.0185 84529 0.0185 down down correct
VLY.US Valley National Bancorp 20260716 0 14.83 15.2 14.8 15.19 8407500 15.19 up up correct
VLYPO.US Valley National Bancorp 20260716 0 24.98 25 24.88 24.94 7300 24.94 down down correct
VLYPP.US Valley National Bancorp 20260716 0 25.03 25.03 24.98 25.03 3400 25.03
VMAR.US Vision Marine Technologies Inc 20260716 0 1.19 1.25 0.906 0.996 3612500 0.996 down down correct
VMD.US Viemed Healthcare Inc 20260716 0 11.97 12.51 11.96 12.09 443100 12.09 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260716 0 5.79 5.82 5.45 5.45 1139400 5.45 down down correct
VNET.US 21Vianet Group Inc 20260716 0 7.92 7.95 7.7 7.72 1400100 7.72 down down correct
VNO.US PO 20260716 0 14.63 14.76 14.6 14.7 29287 14.7 up up correct
VNOM.US Viper Energy Partners LP 20260716 0 43.32 44.21 43.32 44.06 1836100 44.06 up up correct
VOD.US Vodafone Group Plc 20260716 0 15.22 15.64 15.18 15.62 5279600 15.62 up up correct
VOR.US Vor Biopharma Inc 20260716 0 17.9 18.37 17.135 17.34 849600 17.34 down down correct
VRA.US Vera Bradley Inc 20260716 0 4 4.05 3.83 3.83 120800 3.83 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260716 0 5.6 5.98 5.5 5.56 23600 5.56 down down correct
VRDN.US Viridian Therapeutics Inc 20260716 0 18.9 19.035 17.76 18.03 2097300 18.03 down down correct
VREX.US Varex Imaging Corporation 20260716 0 10.98 11 10.745 10.76 292700 10.76 down down correct
VRM.US Vroom Inc 20260716 0 7.49 7.49 7.07 7.19 4400 7.19 down down correct
VRME.US VerifyMe Inc 20260716 0 0.641 0.655 0.6399 0.6524 23700 0.6524 up up correct
VRNS.US Varonis Systems Inc 20260716 0 47.33 47.705 46.64 47 1286600 47 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260716 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260716 0 4.29 4.38 4.25 4.26 2699100 4.26 down down correct
VRSK.US Verisk Analytics Inc 20260716 0 194.82 203.03 194.5 201.49 2039300 201.49 up up correct
VRSN.US VeriSign Inc 20260716 0 275.05 278.51 269.8 275.22 710500 275.22 up up correct
VRTS.US Virtus Investment Partners Inc 20260716 0 168.58 170.41 167.01 168.95 105300 168.95 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260716 0 480 487.3 476.25 486.03 1370800 486.03 up up correct
VS.US Versus Systems Inc 20260716 0 1.63 1.65 1.5701 1.58 47400 1.58 down down correct
VSAT.US Viasat Inc 20260716 0 68.26 69.77 66.6 68.71 2742600 68.71 up up correct
VSEC.US VSE Corporation 20260716 0 199.1 201.77 195.38 197.77 372700 197.77 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20260716 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260716 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260716 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260716 0 5.74 5.8 5.51 5.77 1985600 5.77 up up correct
VTGN.US VistaGen Therapeutics Inc 20260716 0 0.25 0.25 0.23 0.24 710700 0.24 down down correct
VTRS.US Viatris Inc 20260716 0 16.8 17.39 16.65 17.33 9478700 17.33 up down incorrect
VTSI.US VirTra Inc 20260716 0 3.02 3.0299 2.94 3 69600 3 down down correct
VTVT.US vTv Therapeutics Inc 20260716 0 34.02 34.02 32.29 32.29 114300 32.29 down down correct
VUZI.US Vuzix Corporation 20260716 0 2.4 2.41 2.3 2.32 785600 2.32 down down correct
VVOS.US Vivos Therapeutics Inc 20260716 0 0.43 0.431 0.403 0.413 181500 0.413 down down correct
VXRT.US Vaxart Inc 20260716 0 0.52 0.55 0.5 0.51 348200 0.51 down down correct
VYGR.US Voyager Therapeutics Inc 20260716 0 3.16 3.19 2.99 3.04 683400 3.04 down down correct
VYNE.US VYNE Therapeutics Inc 20260716 0 0.7468 0.7895 0.7454 0.7675 1537291 0.4334 up up correct
WABC.US Westamerica Bancorporation 20260716 0 59.26 62.53 59.25 62.46 358900 62.46 up up correct
WAFD.US Washington Federal Inc 20260716 0 38.38 39.49 38.38 39.32 788900 39.32 up up correct
WAFDP.US Washington Federal Inc 20260716 0 16.44 16.47 16.303 16.35 5700 16.35 down down correct
WAFU.US Wah Fu Education Group Limited 20260716 0 1.58 1.58 1.58 1.58 0 1.58
WAL.US PA 20260716 0 24.15 24.15 24.11 24.11 36034 24.11 down down correct
WALD.US Waldencast Acquisition Corp 20260716 0 1.686 1.725 1.655 1.69 260700 1.69 up up correct
WALDW.US Waldencast Acquisition Corp 20260716 0 0.04 0.04 0.04 0.04 1500 0.04
WASH.US Washington Trust Bancorp Inc 20260716 0 36.07 37.5 36.07 37.47 160692 37.47 up up correct
WATT.US Energous Corporation 20260716 0 16.5 16.7 14.8 15.16 343500 15.16 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260716 0 8.72 9.02 8.465 8.85 104800 8.85 up up correct
WB.US Weibo Corporation 20260716 0 7.79 7.91 7.71 7.85 1118900 7.85 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260716 0 34.96 35.26 34.14 34.86 1004700 34.86 down down correct
WDAY.US Workday Inc 20260716 0 144.33 148.42 141.46 145.43 3635800 145.43 up up correct
WDC.US Western Digital Corporation 20260716 0 486.68 498.72 453.94 466.81 10527000 466.81 down down correct
WDFC.US WD 20260716 0 248.49 258.5 248.49 256.36 143800 255.34 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260716 0 0.35 0.35 0.35 0.35 0 0.35
WEN.US The Wendy's Company 20260716 0 7.51 7.85 7.45 7.83 9415800 7.83 up up correct
WERN.US Werner Enterprises Inc 20260716 0 44.29 46.17 44.19 45.99 957400 45.99 up down incorrect
WEYS.US Weyco Group Inc 20260716 0 39.53 40.41 38.59 40.33 18200 40.33 up up correct
WFC.US PD 20260716 0 16.51 16.55 16.48 16.51 178389 16.51
WFCF.US Where Food Comes From Inc 20260716 0 12.15 12.7 12.15 12.59 6200 12.59 up up correct
WFCPX.US Wells Fargo & Co Non 20260716 0 16.8 16.8 16.8 16.8 0 16.8
WFRD.US Weatherford International plc Ordinary Shares 20260716 0 81.1 82.24 80.29 80.42 1024700 80.42 down down correct
WHF.US WhiteHorse Finance Inc 20260716 0 6.46 6.81 6.41 6.46 148700 6.46
WHLM.US Wilhelmina International Inc 20260716 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260716 0 0.389 0.389 0.365 0.386 250200 0.386 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260716 0 37.75 37.75 37.75 37.75 0 37.75
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260716 0 9.65 9.65 9.65 9.65 0 9.65
WILC.US G. Willi 20260716 0 31.95 33.49 29.1 30.5 5600 30.5 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260716 0 1.32 1.32 1.27 1.27 26400 1.27 down down correct
WINA.US Winmark Corporation 20260716 0 378.9 401.89 375.48 388.95 61900 388.95 up up correct
WING.US Wingstop Inc 20260716 0 143.2 145.86 140.26 140.93 898200 140.93 down down correct
WINT.US Windtree Therapeutics Inc 20260716 0 0.01 0.01 0.01 0.01 32100 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260716 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260716 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260716 0 54.07 54.55 52.12 52.79 1305100 52.79 down down correct
WKEY.US WISeKey International Holding AG 20260716 0 6.81 6.81 6.33 6.39 71600 6.39 down down correct
WKHS.US Workhorse Group Inc 20260716 0 2.58 2.695 2.569 2.69 66400 2.69 up up correct
WKSP.US Worksport Ltd. Common Stock 20260716 0 0.79 0.797 0.66 0.66 502600 0.66 down down correct
WLDN.US Willdan Group Inc 20260716 0 73.24 75.41 72.32 74.98 308700 74.98 up up correct
WLFC.US Willis Lease Finance Corporation 20260716 0 203.86 207.97 194.9 196 482473 65.3333 down down correct
WMG.US Warner Music Group Corp 20260716 0 28.39 28.59 28.24 28.55 1436600 28.55 up up correct
WNEB.US Western New England Bancorp Inc 20260716 0 14.66 15.01 14.32 14.81 47000 14.81 up up correct
WNW.US Wunong Net Technology Company Limited 20260716 0 3.36 3.41 3.26 3.38 19500 3.38 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260716 0 2.6 2.705 2.595 2.67 1425000 2.67 up up correct
WORX.US SCWorx Corp 20260716 0 0.54 0.65 0.54 0.65 9400 0.65 up up correct
WPRT.US Westport Fuel Systems Inc 20260716 0 1.88 1.92 1.88 1.91 22900 1.91 up up correct
WRAP.US Wrap Technologies Inc 20260716 0 2.26 2.26 2.03 2.19 1357000 2.19 down down correct
WRLD.US World Acceptance Corporation 20260716 0 194.28 201.49 193.37 195.34 93000 195.34 up up correct
WSBC.US WesBanco Inc 20260716 0 39.44 41.27 39.44 41.18 1277500 41.18 up up correct
WSBF.US Waterstone Financial Inc 20260716 0 19.72 20.02 19.6 19.98 60100 19.98 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260716 0 27.02 27.62 26.69 26.95 1397900 26.95 down down correct
WSFS.US WSFS Financial Corporation 20260716 0 78.14 80.73 78.07 80.23 561000 80.23 up up correct
WTBA.US West Bancorporation Inc 20260716 0 27.04 27.87 27.04 27.61 50500 27.61 up up correct
WTER.US The Alkaline Water Company Inc 20260716 0 0.0433 0.048 0.037 0.041 15773 0.041 down down correct
WTFC.US Wintrust Financial Corporation 20260716 0 162.71 167.22 162.71 166.9 689300 166.9 up up correct
WTW.US Weight Watchers International Inc 20260716 0 288.32 294.71 287.95 294.33 380900 294.33 up up correct
WVE.US Wave Life Sciences Ltd 20260716 0 5.91 5.94 5.61 5.67 2461800 5.67 down down correct
WVFC.US WVS Financial Corp 20260716 0 18.75 19 18.75 18.75 3500 18.75
WVVI.US Willamette Valley Vineyards Inc 20260716 0 2.75 2.92 2.73 2.73 8800 2.73 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260716 0 2.8 2.8 2.75 2.75 1000 2.75 down down correct
WW.US WW International Inc 20260716 0 15.07 15.585 14.87 14.87 58700 14.87 down down correct
WWD.US Woodward Inc 20260716 0 394.15 402.66 389.32 394.12 432400 394.12 down down correct
WYNN.US Wynn Resorts Limited 20260716 0 97.28 99.12 97.28 98.11 1001600 98.11 up up correct
XAIR.US Beyond Air Inc 20260716 0 5.55 5.6 5.401 5.55 11900 5.55
XBIO.US Xenetic Biosciences Inc 20260716 0 2.775 2.89 2.722 2.81 13500 2.81 up up correct
XBIT.US XBiotech Inc 20260716 0 2.3 2.3089 2.28 2.29 21907 2.29 down down correct
XCAPX.US ACAP Strategic Fund 20260716 0 30.22 30.22 30.22 30.22 0 30.22
XCUR.US Exicure Inc 20260716 0 1.47 1.68 1.43 1.62 421500 1.62 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260716 0 23.09 23.09 23.09 23.09 0 23.09
XEL.US Xcel Energy Inc 20260716 0 79.55 80.89 79.43 79.98 6334300 79.98 up up correct
XELA.US Exela Technologies Inc 20260716 0 0.002 0.002 0.002 0.002 600 0.002
XELB.US Xcel Brands Inc 20260716 0 1.49 1.49 1.39 1.39 7600 1.39 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260716 0 67.7 67.76 65.975 66.98 1501900 66.98 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260716 0 8.7 8.88 8.65 8.69 1572200 8.69 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260716 0 3.88 3.88 3.74 3.83 504500 3.83 down down correct
XGN.US Exagen Inc 20260716 0 4.3 4.38 4.165 4.25 166600 4.25 down down correct
XILSX.US Pioneer ILS Interval Fund 20260716 0 10.57 10.57 10.57 10.57 0 10.57
XLO.US Xilio Therapeutics Inc. Common Stock 20260716 0 9.02 9.14 8.96 9.03 115900 9.03 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260716 0 98.98 99.55 95.31 96.42 500700 96.42 down down correct
XNCR.US Xencor Inc 20260716 0 14.95 14.96 14.38 14.95 636626 14.95
XNET.US Xunlei Limited 20260716 0 5.92 6.11 5.92 6.08 181300 6.08 up up correct
XOMA.US XOMA Corporation 20260716 0 40.17 40.17 40.17 40.17 0 40.17
XOMAO.US XOMA Corporation 20260716 0 25 25 25 25 0 25
XOMAP.US XOMA Corporation 20260716 0 24.98 24.98 24.98 24.98 0 24.98
XONE.US The ExOne Company 20260716 0 49.32 49.32 49.3 49.32 65000 49.32
XOS.US Xos Inc 20260716 0 2.32 2.33 2.11 2.15 111500 2.15 down up incorrect
XOSWW.US Xos Equity Warrants 20260716 0 0.0026 0.0026 0.0022 0.0025 1312 0.0025 down up incorrect
XP.US XP Inc 20260716 0 16.65 16.81 16.45 16.68 4171800 16.68 up down incorrect
XPEL.US XPEL Inc 20260716 0 45.06 46.49 44.93 45.61 167100 45.61 up down incorrect
XPER.US Xperi Holding Corporation 20260716 0 7.83 7.84 7.495 7.54 431700 7.54 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260716 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260716 0 13.5 14.03 13.38 13.85 5370700 13.85 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260716 0 2.01 2.16 2.01 2.11 18519 2.11 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260716 0 2.73 2.8 2.67 2.68 1912500 2.68 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260716 0 9.22 9.22 9.22 9.22 0 9.22
XSICX.US Voya Senior Income Fund Class 20260716 0 9.19 9.19 9.19 9.19 0 9.19
XSIIX.US ING Senior Incm Fd 20260716 0 9.18 9.18 9.18 9.18 0 9.18
XSIWX.US ING Senior Incm Fd 20260716 0 9.23 9.23 9.23 9.23 0 9.23
XSLCX.US Invesco Senior Loan Fund Class 20260716 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260716 0 2.83 2.88 2.8 2.83 2446 2.83
XXII.US 22nd Century Group Inc. Common Stock 20260716 0 4.14 4.5 4.05 4.29 8700 4.29 up up correct
YI.US 111 Inc 20260716 0 3.91 3.97 3.75 3.79 4500 3.79 down down correct
YJ.US Yunji Inc 20260716 0 1.442 1.442 1.442 1.442 500 1.442
YORW.US The York Water Company 20260716 0 30.35 31.32 30.22 31.31 187002 31.31 up up correct
YQ.US 17 Education & Technology Group Inc 20260716 0 2.21 2.21 1.96 2.2 10700 2.2 down down correct
YTRA.US Yatra Online Inc 20260716 0 0.891 0.9 0.85 0.881 35600 0.881 down down correct
Z.US Zillow Group Inc 20260716 0 34.22 34.4 33.33 34.08 2748600 34.08 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260716 0 252.39 266.16 252.26 265.04 544900 265.04 up down incorrect
ZCMD.US Zhongchao Inc 20260716 0 1.62 1.77 1.56 1.74 103800 1.74 up down incorrect
ZD.US Ziff Davis Inc. 20260716 0 52.17 53.66 52.11 53.63 482900 53.63 up down incorrect
ZG.US Zillow Group Inc 20260716 0 34.31 34.46 33.33 33.99 918800 33.99 down down correct
ZION.US Zions Bancorporation National Association 20260716 0 71.66 73.34 71.63 73.31 1517700 73.31 up up correct
ZIONP.US Zions Bancorporation National Association 20260716 0 18.31 18.43 18.3 18.43 5048 18.43 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260716 0 4.5 5 4.5 4.8 700 4.8 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20260716 0 1.35 1.5 1.32 1.38 57300 1.38 up up correct
ZLAB.US Zai Lab Limited 20260716 0 20.49 20.89 20.434 20.75 654400 20.75 up up correct
ZM.US Zoom Video Communications Inc 20260716 0 93 94.45 91.66 92.92 2723500 92.92 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260716 0 4.75 4.79 4.455 4.57 568200 4.57 down down correct
ZS.US Zscaler Inc 20260716 0 150 151.595 144.66 146.43 2044200 146.43 down down correct
ZUMZ.US Zumiez Inc 20260716 0 18.73 19.19 18.63 18.87 214600 18.87 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260716 0 25.17 25.25 25 25.25 268424 25.25 up up correct

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