CollectAI

close-nasdaq_stocks

2026/07/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260720 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20260720 0 0.92 0.95 0.92 0.95 2300 0.95 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260720 0 9.97 9.97 9.97 9.97 47 9.97
AACIU.US Armada Acquisition Corp. I Unit 20260720 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260720 0 20.05 20.05 20.05 20.05 0 20.05
AAL.US American Airlines Group Inc 20260720 0 15.19 15.29 14.94 15.14 165913100 15.14 down down correct
AAME.US Atlantic American Corporation 20260720 0 1.61 1.61 1.57 1.57 11818 1.57 down down correct
AAOI.US Applied Optoelectronics Inc 20260720 0 104.86 107.32 102.06 103.02 5163500 103.02 down down correct
AAON.US AAON Inc 20260720 0 111.88 112.18 101.84 103.88 1384754 103.88 down down correct
AAPL.US Apple Inc 20260720 0 333.51 333.71 323.68 326.59 53468000 326.59 down down correct
AATC.US Image Sensing Systems Inc 20260720 0 5.44 5.6 5.44 5.6 2119 5.6 up up correct
ABCB.US Ameris Bancorp 20260720 0 91.77 92.4 90.56 90.81 334600 90.81 down down correct
ABCL.US AbCellera Biologics Inc 20260720 0 6.34 6.47 5.785 5.8 6370764 5.8 down down correct
ABEO.US Abeona Therapeutics Inc 20260720 0 7.01 7.07 6.37 6.48 1717600 6.48 down down correct
ABNB.US Airbnb Inc 20260720 0 146.8 146.8 144.33 144.94 3030800 144.94 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260720 0 2.25 2.3 2.155 2.21 255200 2.21 down down correct
ABR.US PF 20260720 0 22.69 22.69 22.385 22.4 12928 22.4 down down correct
ABSI.US Absci Corporation Common Stock 20260720 0 8.17 8.53 8.06 8.16 3073061 8.16 down down correct
ABUS.US Arbutus Biopharma Corporation 20260720 0 4.55 4.6094 4.375 4.41 1818009 4.41 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260720 0 1.28 1.282 1.2 1.2 99600 1.2 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260720 0 26.07 26.16 25.03 25.09 1486500 25.09 down down correct
ACB.US Aurora Cannabis Inc 20260720 0 2.61 2.63 2.58 2.59 1474528 2.59 down down correct
ACET.US Adicet Bio Inc 20260720 0 7.96 8.13 7.763 7.89 74900 7.89 down down correct
ACGL.US Arch Capital Group Ltd 20260720 0 101.01 102.42 100.75 101.83 1912832 101.83 up down incorrect
ACGLN.US Arch Capital Group Ltd 20260720 0 16.47 16.61 16.4 16.46 127200 16.46 down down correct
ACGLO.US Arch Capital Group Ltd 20260720 0 19.52 19.73 19.52 19.5802 69938 19.5802 up up correct
ACHC.US Acadia Healthcare Company Inc 20260720 0 34.72 34.9 33.86 34.43 1615200 34.43 down down correct
ACHV.US Achieve Life Sciences Inc 20260720 0 6.28 6.42 6.06 6.24 915600 6.24 down down correct
ACIU.US AC Immune SA 20260720 0 2.19 2.255 2.17 2.25 206955 2.25 up down incorrect
ACIW.US ACI Worldwide Inc 20260720 0 57.98 58 56.76 56.87 892900 56.87 down down correct
ACLS.US Axcelis Technologies Inc 20260720 0 137.22 139.51 130.27 131.7 388350 131.7 down down correct
ACMR.US ACM Research Inc 20260720 0 85.57 86.66 82.47 82.52 728300 82.52 down down correct
ACNB.US ACNB Corporation 20260720 0 60.57 61.155 59.845 60.7 60777 60.7 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20260720 0 5.725 5.88 5.53 5.57 867391 5.57 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260720 0 46.52 46.82 46.052 46.39 438700 46.39 down down correct
ACTG.US Acacia Research Corporation 20260720 0 4.53 4.56 4.465 4.54 240770 4.54 up up correct
ACVA.US ACV Auctions Inc 20260720 0 7.34 7.57 7.22 7.41 3324043 7.41 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260720 0 1.56 1.58 1.51 1.55 64274 1.55 down down correct
ADAG.US Adagene Inc 20260720 0 3.58 3.805 3.58 3.62 98000 3.62 up up correct
ADBE.US Adobe Inc 20260720 0 235.67 236.66 227.5 234.74 5123700 234.74 down down correct
ADC.US PA 20260720 0 17.12 17.19 17.1 17.14 27324 17.051 up up correct
ADI.US Analog Devices Inc 20260720 0 382.1 382.1 372.03 372.46 2942700 372.46 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260720 0 2.77 2.79 2.6 2.73 38400 2.73 down up incorrect
ADMA.US ADMA Biologics Inc 20260720 0 8.75 8.825 8.54 8.75 2486900 8.75
ADP.US Automatic Data Processing Inc 20260720 0 254.31 256.01 251.01 255.24 2776100 255.24 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260720 0 22.54 22.9 21.63 21.86 2140016 21.86 down down correct
ADSK.US Autodesk Inc 20260720 0 215.07 219.14 211.995 217.8 1909591 217.8 up up correct
ADTN.US ADTRAN Inc 20260720 0 11.82 11.91 11.46 11.6 927000 11.6 down down correct
ADTX.US Aditxt Inc 20260720 0 0.0027 0.0032 0.0025 0.003 30923340 0.003 up up correct
ADUS.US Addus HomeCare Corporation 20260720 0 114.48 116.51 111.46 111.5 299700 111.5 down down correct
ADV.US Advantage Solutions Inc 20260720 0 38.25 39.53 37.81 39.1 102000 39.1 up up correct
ADXN.US Addex Therapeutics Ltd 20260720 0 5.6 5.6 5.6 5.6 1200 5.6
AEAEU.US AltEnergy Acquisition Corp. Unit 20260720 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260720 0 0.81 0.88 0.6 0.67 227600 0.67 down up incorrect
AEHR.US Aehr Test Systems 20260720 0 84.18 88.89 75.2 77.36 3362400 77.36 down down correct
AEI.US Alset EHome International Inc 20260720 0 1.18 1.25 1.14 1.14 10761 1.14 down down correct
AEIS.US Advanced Energy Industries Inc 20260720 0 288.3 293.37 278.02 280.67 521800 280.67 down down correct
AEMD.US Aethlon Medical Inc 20260720 0 0.64 0.64 0.6 0.6 65700 0.6 down down correct
AEP.US American Electric Power Company Inc 20260720 0 132.65 133.602 130.56 131.05 3054563 131.05 down down correct
AEYE.US AudioEye Inc 20260720 0 6.55 6.76 6.51 6.62 37182 6.62 up up correct
AFBI.US Affinity Bancshares Inc 20260720 0 22.76 22.84 22.76 22.79 132159 22.79 up up correct
AFCG.US AFC Gamma Inc 20260720 0 2.81 2.85 2.7 2.73 99838 2.73 down down correct
AFIB.US Acutus Medical Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260720 0 75.87 77.463 75.195 75.32 4339400 75.32 down down correct
AFYA.US Afya Limited 20260720 0 13.86 14.1887 13.83 13.99 65355 13.99 up up correct
AGEN.US Agenus Inc 20260720 0 5.06 5.47 4.94 4.97 1969300 4.97 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260720 0 39.69 40.5 39.69 40.06 635511 40.06 up up correct
AGMH.US AGM Group Holdings Inc 20260720 0 1.03 1.09 1.03 1.045 10700 1.045 up up correct
AGNC.US AGNC Investment Corp 20260720 0 11.27 11.29 10.9 10.92 23379100 10.92 down down correct
AGNCM.US AGNC Investment Corp 20260720 0 25.05 25.05 24.975 24.975 3600 24.975 down down correct
AGNCN.US AGNC Investment Corp 20260720 0 25.65 25.65 25.56 25.62 9700 25.62 down up incorrect
AGNCO.US AGNC Investment Corp 20260720 0 25.46 25.479 25.338 25.35 28800 25.35 down down correct
AGNCP.US AGNC Investment Corp. 20260720 0 25.03 25.03 24.96 25.0086 46645 25.0086 down down correct
AGYS.US Agilysys Inc 20260720 0 106.51 108.57 105.51 106.28 255400 106.28 down down correct
AHCO.US AdaptHealth Corp 20260720 0 10.91 11.25 10.77 10.98 1336400 10.98 up down incorrect
AIHS.US Senmiao Technology Limited 20260720 0 1.15 1.499 1.14 1.35 7808900 1.35 up up correct
AIP.US Arteris Inc. Common Stock 20260720 0 31.36 32.87 30.49 30.68 635104 30.68 down down correct
AIRG.US Airgain Inc 20260720 0 5.99 6.34 5.86 5.935 121900 5.935 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260720 0 4.52 4.955 4.48 4.78 653200 4.78 up up correct
AIRT.US Air T Inc 20260720 0 24.26 26.632 24.26 26.6 4401 26.6 up up correct
AIRTP.US Air T Inc 20260720 0 19.24 19.25 19.065 19.065 1600 19.065 down down correct
AKAM.US Akamai Technologies Inc 20260720 0 120.43 125.05 119.5 123.13 4217825 123.13 up up correct
AKBA.US Akebia Therapeutics Inc 20260720 0 1.33 1.38 1.26 1.28 2940800 1.28 down down correct
AKTS.US Akoustis Technologies Inc 20260720 0 25.18 25.32 23.52 23.96 261900 23.96 down up incorrect
AKTX.US Akari Therapeutics Plc 20260720 0 11.49 12.491 10.66 10.66 54000 10.66 down down correct
ALCO.US Alico Inc 20260720 0 40.76 41.13 40.23 40.24 22583 40.24 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260720 0 1.7 1.76 1.65 1.7 1130900 1.7
ALEC.US Alector Inc 20260720 0 1.49 1.5 1.415 1.43 463910 1.43 down up incorrect
ALF.US Alfi Inc 20260720 0 10.88 10.88 10.88 10.88 15 10.88
ALGM.US Allegro MicroSystems Inc 20260720 0 46.29 48.5 46 46.36 1928358 46.36 up up correct
ALGN.US Align Technology Inc 20260720 0 177.08 177.99 174.05 175.05 1060200 175.05 down down correct
ALGS.US Aligos Therapeutics Inc 20260720 0 5.72 5.72 5.19 5.28 85817 5.28 down down correct
ALGT.US Allegiant Travel Company 20260720 0 102.09 102.86 99.78 102.17 340100 102.17 up up correct
ALHC.US Alignment Healthcare Inc 20260720 0 20.33 21.55 20.33 21.1 4226506 21.1 up up correct
ALKS.US Alkermes plc 20260720 0 52.96 53.24 51.7 51.72 941800 51.72 down down correct
ALKT.US Alkami Technology Inc 20260720 0 17.77 18.23 17.56 17.99 1005541 17.99 up up correct
ALLO.US Allogene Therapeutics Inc 20260720 0 1.8 1.8499 1.77 1.77 3467683 1.77 down down correct
ALLT.US Allot Ltd 20260720 0 8.108 8.28 8.05 8.13 169715 8.13 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260720 0 267.55 275.25 266.27 272.67 1359300 272.67 up up correct
ALOT.US AstroNova Inc 20260720 0 28.62 28.67 28.59 28.65 135600 28.65 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260720 0 0.0001 0.0001 0.0001 0.0001 24227 0.0001
ALRM.US Alarm.com Holdings Inc 20260720 0 53.16 53.38 52.65 52.95 259100 52.95 down down correct
ALRS.US Alerus Financial Corporation 20260720 0 32.15 32.31 31.7701 32.1 174261 32.1 down down correct
ALT.US Altimmune Inc 20260720 0 2.89 2.91 2.79 2.81 2614500 2.81 down down correct
ALTO.US Alto Ingredients Inc 20260720 0 5.82 6.05 5.452 5.51 2245445 5.51 down down correct
ALXO.US ALX Oncology Holdings Inc 20260720 0 2.09 2.1255 1.91 1.92 488010 1.92 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260720 0 1.2 1.28 1.179 1.26 57000 1.26 up up correct
AMAL.US Amalgamated Financial Corp 20260720 0 47.5 47.77 46.9 47.17 148500 47.17 down down correct
AMAT.US Applied Materials Inc 20260720 0 545.63 554.99 522.96 525.7 6558300 525.7 down down correct
AMBA.US Ambarella Inc 20260720 0 63 65.82 62.45 65.7 1618800 65.7 up up correct
AMCX.US AMC Networks Inc 20260720 0 10.54 10.76 10.44 10.52 367600 10.52 down down correct
AMD.US Advanced Micro Devices Inc 20260720 0 517 522.44 502.36 503.57 23440700 503.57 down down correct
AMGN.US Amgen Inc 20260720 0 367.95 370.29 363.651 364.17 1922161 364.17 down down correct
AMKR.US Amkor Technology Inc 20260720 0 64.33 65.2 61.95 62.56 4037748 62.56 down down correct
AMPG.US AmpliTech Group Inc 20260720 0 6.4 6.5 5.45 6.22 3742300 6.22 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260720 0 19.78 19.91 19.5176 19.63 437416 19.63 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260720 0 9.57 9.94 9.455 9.83 1254600 9.83 up up correct
AMRN.US Amarin Corporation plc 20260720 0 13.98 14.17 13.53 13.6 73632 13.6 down down correct
AMSC.US American Superconductor Corporation 20260720 0 33.52 34.12 32.31 32.51 420900 32.51 down down correct
AMSF.US AMERISAFE Inc 20260720 0 33.66 34.56 33.66 34.29 168900 34.29 up up correct
AMST.US Amesite Inc 20260720 0 1.06 1.09 0.97 1.02 203800 1.02 down down correct
AMTB.US Amerant Bancorp Inc 20260720 0 26.14 26.547 25.685 25.78 390361 25.78 down down correct
AMTX.US Aemetis Inc 20260720 0 1.57 1.58 1.44 1.46 1094600 1.46 down down correct
AMZN.US Amazon.com Inc 20260720 0 248.76 252.89 248 249.99 32406500 249.99 up up correct
ANAB.US AnaptysBio Inc 20260720 0 58.41 59.09 50.24 50.29 1248535 50.29 down down correct
ANDE.US The Andersons Inc 20260720 0 79.07 79.07 77.58 77.58 215100 77.58 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260720 0 0.3295 0.3295 0.3295 0.3295 100 0.3295
ANGI.US Angi Inc 20260720 0 6.08 6.29 5.93 6.24 546600 6.24 up up correct
ANGO.US AngioDynamics Inc 20260720 0 13.43 13.76 13.22 13.71 500600 13.71 up up correct
ANIK.US Anika Therapeutics Inc 20260720 0 15.25 15.7601 14.93 15.06 52809 15.06 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20260720 0 79.11 79.55 77.62 77.72 420684 77.72 down up incorrect
ANIX.US Anixa Biosciences Inc 20260720 0 3.46 3.58 3.35 3.46 195500 3.46
ANNX.US Annexon Inc 20260720 0 5.78 5.92 5.54 5.57 2216300 5.57 down down correct
ANY.US Sphere 3D Corp 20260720 0 1.7 1.81 1.57 1.6 201000 1.6 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260720 0 31.88 32.08 30.88 31.41 495200 31.41 down down correct
AOUT.US American Outdoor Brands Inc 20260720 0 13.88 14.1 13.33 13.59 121139 13.59 down down correct
APA.US APA Corporation 20260720 0 34.73 35.35 34.41 34.84 4727800 34.5965 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260720 0 9.6425 10.4278 9.6425 10.368 2806 10.368 up down incorrect
APEI.US American Public Education Inc 20260720 0 50.67 52.19 49.09 49.27 370101 49.27 down down correct
API.US Agora Inc 20260720 0 3.98 4.08 3.96 3.99 253317 3.99 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260720 0 3.14 3.1935 3.14 3.1935 1133 3.1935 up up correct
APM.US Aptorum Group Limited 20260720 0 11 12.24 7.01 8.83 955999 8.83 down down correct
APOG.US Apogee Enterprises Inc 20260720 0 40.81 41.15 39.36 39.42 291300 39.42 down down correct
APP.US AppLovin Corporation 20260720 0 429.74 437.93 422.545 424.6 5120600 424.6 down down correct
APPF.US AppFolio Inc 20260720 0 176.52 180.64 173.63 179.09 359300 179.09 up up correct
APPN.US Appian Corporation 20260720 0 25.59 26.465 25.425 26.03 580700 26.03 up up correct
APPS.US Digital Turbine Inc 20260720 0 8.34 8.6561 8.3 8.34 2382115 8.34
APRE.US Aprea Therapeutics Inc 20260720 0 0.691 0.712 0.662 0.669 22900 0.669 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260720 0 4.86 4.86 4.6028 4.755 26463 4.755 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260720 0 1.46 1.51 1.4 1.49 51648 1.49 up up correct
APYX.US Apyx Medical Corporation 20260720 0 4.23 4.26 4.03 4.07 44900 4.07 down down correct
AQB.US AquaBounty Technologies Inc 20260720 0 0.95 0.959 0.947 0.947 4400 0.947 down down correct
AQMS.US Aqua Metals Inc 20260720 0 2.68 2.85 2.63 2.81 30800 2.81 up up correct
AQST.US Aquestive Therapeutics Inc 20260720 0 4.12 4.18 3.935 3.945 1434300 3.945 down down correct
ARAY.US Accuray Incorporated 20260720 0 0.2733 0.2733 0.2489 0.2502 723771 0.2502 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260720 0 0.72 0.7568 0.7102 0.7442 557994 0.7442 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260720 0 0.0307 0.0363 0.0302 0.0362 14900 0.0362 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260720 0 3.12 3.16 3.075 3.135 7000 3.135 up down incorrect
ARCB.US ArcBest Corporation 20260720 0 159.81 160.79 156.91 158.2 309200 158.2 down down correct
ARCC.US Ares Capital Corporation 20260720 0 19.15 19.18 18.85 18.98 4170444 18.98 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260720 0 6.02 6.14 5.77 5.97 729700 5.97 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260720 0 5.23 5.27 5.08 5.09 2368000 5.09 down down correct
AREC.US American Resources Corporation 20260720 0 1.56 1.65 1.56 1.57 2081207 1.57 up up correct
ARGX.US argenx SE 20260720 0 863.35 871.8 846.17 846.19 241174 846.19 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260720 0 7.79 7.79 7.46 7.48 804200 7.48 down down correct
ARKO.US Arko Corp 20260720 0 7.96 8 7.7 7.75 382400 7.75 down down correct
ARKR.US Ark Restaurants Corp 20260720 0 5.9 5.9 5.76 5.76 2300 5.76 down down correct
ARLP.US Alliance Resource Partners L.P 20260720 0 24.27 24.44 24.17 24.34 179100 24.34 up up correct
AROW.US Arrow Financial Corporation 20260720 0 41.53 42.15 40.88 41.29 71264 41.29 down down correct
ARQQ.US Arqit Quantum Inc 20260720 0 17.35 17.865 16.85 17.21 267900 17.21 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260720 0 0.04 0.0493 0.04 0.0448 21445 0.0448 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260720 0 28.54 28.98 27.5 27.53 1254200 27.53 down down correct
ARRY.US Array Technologies Inc 20260720 0 6.11 6.14 5.8 5.95 8048400 5.95 down down correct
ARTL.US Artelo Biosciences Inc 20260720 0 1.16 1.16 1.12 1.12 68344 1.12 down up incorrect
ARTNA.US Artesian Resources Corporation 20260720 0 33.855 34.8599 33.63 34.03 42796 34.03 up up correct
ARTW.US Art's 20260720 0 2.22 2.24 2.16 2.16 17023 2.16 down down correct
ARVN.US Arvinas Inc 20260720 0 8.02 8.21 7.97 8.02 555530 8.02
ARWR.US Arrowhead Pharmaceuticals Inc 20260720 0 74.35 75.06 71 71.65 2410700 71.65 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260720 0 20.7 20.7 20.7 20.7 0 20.7
ASLE.US AerSale Corporation 20260720 0 6.04 6.085 5.95 5.97 291882 5.97 down down correct
ASMB.US Assembly Biosciences Inc 20260720 0 26.81 27 24.98 25.06 112700 25.06 down down correct
ASML.US ASML Holding N.V 20260720 0 1778.69 1798.34 1728.6 1739.02 1639049 1739.02 down down correct
ASO.US Academy Sports and Outdoors Inc 20260720 0 48.89 48.89 47.67 47.82 754868 47.82 down down correct
ASPC.US Alpha Capital Acquisition Company 20260720 0 10.76 10.76 10.76 10.76 115 10.76
ASPCU.US Alpha Capital Acquisition Company 20260720 0 10.99 10.99 10.99 10.99 0 10.99
ASPS.US Altisource Portfolio Solutions S.A 20260720 0 6.39 7.0308 6.31 6.43 14101 6.43 up up correct
ASPU.US Aspen Group Inc 20260720 0 0.3 0.3 0.2755 0.2908 31050 0.2908 down down correct
ASRV.US AmeriServ Financial Inc 20260720 0 3.86 3.94 3.86 3.87 7868 3.87 up up correct
ASTC.US Astrotech Corporation 20260720 0 7.82 7.94 7.51 7.6 38594 7.6 down down correct
ASTE.US Astec Industries Inc 20260720 0 55.44 56.03 53.605 53.89 121661 53.89 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260720 0 3.83 3.854 3.67 3.71 672763 3.71 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260720 0 0.0175 0.0175 0.0146 0.0146 24681 0.0146 down down correct
ASTS.US AST SpaceMobile Inc 20260720 0 58.11 59.46 56.12 57.42 15854800 57.42 down down correct
ASUR.US Asure Software Inc 20260720 0 8.08 8.1 7.87 7.9 40200 7.9 down down correct
ASYS.US Amtech Systems Inc 20260720 0 16.88 17.37 16.02 16.32 296900 16.32 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260720 0 7.16 7.21 7.1 7.19 22302200 7.19 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20260720 0 3.22 3.23 3.06 3.085 17600 3.085 down down correct
ATEC.US Alphatec Holdings Inc 20260720 0 8.51 8.55 8.26 8.27 2089100 8.27 down down correct
ATER.US Aterian Inc 20260720 0 1.28 1.28 1.24 1.25 114500 1.25 down down correct
ATEX.US Anterix Inc 20260720 0 104 113 100.74 101.9 480387 101.9 down down correct
ATHE.US Alterity Therapeutics Limited 20260720 0 5 5 4.6 4.74 44200 4.74 down down correct
ATLC.US Atlanticus Holdings Corporation 20260720 0 100.43 101 96.405 97.91 174783 97.91 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260720 0 25 25 24.99 25 2200 25
ATLCP.US Atlanticus Holdings Corporation 20260720 0 24.4233 24.49 24.3 24.4 4290 24.4 down down correct
ATLO.US Ames National Corporation 20260720 0 29.03 29.83 29.03 29.55 36400 29.55 up up correct
ATMH.US All Things Mobile Analytic Inc 20260720 0 0.0569 0.0569 0.0569 0.0569 0 0.0569
ATNI.US ATN International Inc 20260720 0 23.31 23.66 22.78 22.87 52000 22.87 down down correct
ATOM.US Atomera Incorporated 20260720 0 5.74 5.745 5.32 5.48 695100 5.48 down down correct
ATOS.US Atossa Therapeutics Inc 20260720 0 2.48 2.58 2.4 2.49 117295 2.49 up up correct
ATRA.US Atara Biotherapeutics Inc 20260720 0 8.29 8.83 8.093 8.29 59200 8.29
ATRC.US AtriCure Inc 20260720 0 34.82 35.45 34.47 34.77 1070100 34.77 down down correct
ATRO.US Astronics Corporation 20260720 0 67.49 69.56 67.19 67.25 340300 67.25 down down correct
ATXI.US Avenue Therapeutics Inc 20260720 0 0.25 0.25 0.25 0.25 0 0.25
AUB.US Atlantic Union Bankshares Corporation 20260720 0 42.4 42.75 41.98 42.03 1282800 42.03 down down correct
AUBN.US Auburn National Bancorporation Inc 20260720 0 26.01 26.01 26.01 26.01 370 26.01
AUDC.US AudioCodes Ltd 20260720 0 9.72 9.85 9.6 9.6 87823 9.6 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20260720 0 0.92 0.92 0.7606 0.8698 265681 0.8698 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260720 0 16 16.14 15.23 15.25 1000124 15.25 down down correct
AUR.US Aurora Innovation Inc 20260720 0 6.1 6.24 5.99 6.09 20331100 6.09 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260720 0 7 7.125 6.78 6.82 420987 6.82 down down correct
AUROW.US Aurora Innovation Inc 20260720 0 0.25 0.25 0.1506 0.1801 7157 0.1801 down down correct
AUTL.US Autolus Therapeutics plc 20260720 0 1.45 1.48 1.39 1.4 852525 1.4 down down correct
AUUD.US Auddia Inc 20260720 0 1.25 1.27 1.2 1.21 180800 1.21 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260720 0 9.56 9.9 9.555 9.69 2153124 9.69 up up correct
AVAV.US AeroVironment Inc 20260720 0 142.6 145.78 140.01 142.6 1331500 142.6
AVGO.US Broadcom Inc 20260720 0 378.76 383.59 375.96 378.16 14420450 378.16 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260720 0 4.87 4.97 4.76 4.775 222900 4.775 down down correct
AVNW.US Aviat Networks Inc 20260720 0 20.82 21.54 20.44 20.61 105344 20.61 down down correct
AVO.US Mission Produce Inc 20260720 0 13.53 13.59 13.005 13.04 713088 13.04 down down correct
AVPT.US Avepoint Inc 20260720 0 13.11 13.405 13.06 13.24 1760900 13.24 up up correct
AVT.US Avnet Inc 20260720 0 86.68 87.1 84.64 85.02 681800 85.02 down down correct
AVTX.US Avalo Therapeutics Inc 20260720 0 19.45 19.825 18.03 18.21 707900 18.21 down down correct
AVXL.US Anavex Life Sciences Corp 20260720 0 2.41 2.45 2.37 2.42 850700 2.42 up up correct
AWRE.US Aware Inc 20260720 0 1.12 1.12 1.08 1.09 21943 1.09 down down correct
AXGN.US AxoGen Inc 20260720 0 39.77 40.7 39.12 39.48 1064000 39.48 down down correct
AXON.US Axon Enterprise Inc 20260720 0 501.64 532.185 500.1263 527.48 828725 527.48 up up correct
AXSM.US Axsome Therapeutics Inc 20260720 0 229.74 232.99 221.21 221.64 776400 221.64 down down correct
AXTI.US AXT Inc 20260720 0 46.02 50.94 45.89 48.83 6681300 48.83 up up correct
AYTU.US Aytu Biopharma Inc 20260720 0 2.16 2.18 2.16 2.16 10884 2.16
AZN.US AstraZeneca PLC 20260720 0 168.46 168.65 164.06 164.52 2552900 164.52 down down correct
BAC.US PQ 20260720 0 16.94 16.96 16.9 16.91 101458 16.91 down down correct
BAND.US Bandwidth Inc 20260720 0 72.78 75.07 68.69 68.8 1199442 68.8 down down correct
BANF.US BancFirst Corporation 20260720 0 115.98 116.49 114.57 116.4 127500 116.4 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260720 0 26.34 26.34 26.34 26.34 0 26.34
BANR.US Banner Corporation 20260720 0 70.86 71.155 70.045 70.6 326790 70.6 down down correct
BANX.US StoneCastle Financial Corp 20260720 0 20.09 20.1 19.91 19.95 26700 19.7989 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260720 0 2.44 2.69 1.8 1.92 545837 1.92 down down correct
BATRA.US The Liberty Braves Group 20260720 0 56.7 57.1 56.05 56.36 33100 56.36 down down correct
BATRK.US The Liberty Braves Group 20260720 0 51.66 52.08 50.98 51.23 396500 51.23 down down correct
BBBY.US Bed Bath & Beyond Inc 20260720 0 5.11 5.13 4.88 5.01 1525000 5.01 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260720 0 10.59 10.73 10.4 10.49 155353 10.49 down down correct
BBGI.US Beasley Broadcast Group Inc 20260720 0 21.48 21.83 20.5 21.03 18900 21.03 down down correct
BBIG.US Vinco Ventures Inc 20260720 0 0.0051 0.0051 0.0051 0.0051 306 0.0051
BBIO.US BridgeBio Pharma Inc 20260720 0 81.93 83.155 80.698 80.76 1746500 80.76 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260720 0 1.17 1.18 1.12 1.12 11800 1.12 down down correct
BBSI.US Barrett Business Services Inc 20260720 0 39.85 40.32 39.24 40.05 132995 40.05 up up correct
BCAB.US BioAtla Inc 20260720 0 3.97 4.01 3.66 3.7 18929 3.7 down down correct
BCBP.US BCB Bancorp Inc 20260720 0 10.32 10.41 10.244 10.28 89474 10.28 down down correct
BCDA.US BioCardia Inc 20260720 0 0.84 0.908 0.81 0.9048 242901 0.9048 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260720 0 0.95 0.95 0.9 0.95 12999 0.95
BCML.US BayCom Corp 20260720 0 33.68 34.11 33.03 33.89 40600 33.89 up up correct
BCOR.US Blucora Inc 20260720 0 22.375 22.69 22.375 22.438 600 22.438 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260720 0 17.8 17.8 17.6 17.62 46175 17.62 down down correct
BCPC.US Balchem Corporation 20260720 0 163.87 165.4 161.27 162.97 149100 162.97 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260720 0 9.38 9.475 9.11 9.11 2383783 9.11 down down correct
BCTX.US BriaCell Therapeutics Corp 20260720 0 3.79 3.91 3.59 3.65 97200 3.65 down down correct
BCYC.US Bicycle Therapeutics plc 20260720 0 4.24 4.255 4.11 4.16 307600 4.16 down down correct
BDSX.US Biodesix Inc 20260720 0 20.51 20.59 19.09 19.81 43300 19.81 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260720 0 1.82 1.86 1.77 1.81 695800 1.81 down down correct
BEAM.US Beam Therapeutics Inc 20260720 0 27.75 28.13 26.19 26.33 2768000 26.33 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260720 0 0.57 0.584 0.5438 0.5684 298655 0.5684 down down correct
BEATW.US Heartbeam Inc. Warrant 20260720 0 0.0276 0.0328 0.0276 0.0328 6628 0.0328 up up correct
BEEM.US Beam Global 20260720 0 1.05 1.07 1.02 1.02 326600 1.02 down down correct
BELFA.US Bel Fuse Inc 20260720 0 232.82 237.3 227.04 227.04 183200 227.04 down up incorrect
BELFB.US Bel Fuse Inc 20260720 0 274.44 278.16 265.17 266.11 214800 266.11 down down correct
BFC.US Bank First Corporation 20260720 0 146.27 147.14 137.97 145.82 171900 145.82 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260720 0 1.08 1.11 1.05 1.05 187500 1.05 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260720 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260720 0 31.09 31.09 30.41 30.68 217200 30.68 down down correct
BHF.US Brighthouse Financial Inc 20260720 0 65.998 65.998 64.755 64.91 395000 64.91 down down correct
BHFAL.US Brighthouse Financial Inc 20260720 0 15.77 15.97 15.77 15.9 5700 15.9 up up correct
BHFAM.US Brighthouse Financial Inc 20260720 0 10.37 10.38 10.325 10.38 8100 10.38 up up correct
BHFAN.US Brighthouse Financial Inc 20260720 0 11.86 11.96 11.79 11.865 31900 11.865 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260720 0 14.95 14.95 14.85 14.872 21700 14.872 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260720 0 14.57 14.57 14.49 14.54 20200 14.54 down up incorrect
BIDU.US Baidu Inc 20260720 0 111.37 112.64 109.68 109.81 1877661 109.81 down up incorrect
BIIB.US Biogen Inc 20260720 0 204.08 205.65 199.62 199.95 962700 199.95 down down correct
BILI.US Bilibili Inc 20260720 0 18.44 18.77 18.32 18.41 2627200 18.41 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260720 0 0.348 0.36 0.336 0.344 23800 0.344 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260720 0 2.72 2.8 2.64 2.64 304780 2.64 down up incorrect
BIVI.US BioVie Inc 20260720 0 1.41 1.49 1.32 1.425 684260 1.425 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260720 0 1.28 1.34 1.21 1.21 748271 1.21 down down correct
BJRI.US BJ's Restaurants Inc 20260720 0 69.31 70.4 68.09 68.84 533300 68.84 down up incorrect
BKNG.US Booking Holdings Inc 20260720 0 181.39 182.23 177.36 179.45 4059300 179.45 down down correct
BKR.US Baker Hughes Company 20260720 0 56.24 56.24 55.05 55.15 5745600 55.15 down down correct
BKSC.US Bank of South Carolina Corporation 20260720 0 17.8 18 17.1 18 2403 18 up up correct
BKYI.US BIO 20260720 0 4.75 4.75 4.35 4.35 5100 4.35 down down correct
BL.US BlackLine Inc 20260720 0 30.23 30.93 29.46 30.2 609600 30.2 down down correct
BLBD.US Blue Bird Corporation 20260720 0 79 83.31 78.98 81.5 996168 81.5 up up correct
BLDP.US Ballard Power Systems Inc 20260720 0 2.71 2.8 2.62 2.77 10181100 2.77 up up correct
BLFS.US BioLife Solutions Inc 20260720 0 29.19 29.45 28.74 29.09 650064 29.09 down down correct
BLIN.US Bridgeline Digital Inc 20260720 0 1.23 1.26 1.17 1.205 44872 1.205 down down correct
BLKB.US Blackbaud Inc 20260720 0 32.07 32.9 31.2 32.68 567100 32.68 up up correct
BLMN.US Bloomin' Brands Inc 20260720 0 8.63 8.69 8.22 8.34 1486300 8.34 down down correct
BLNK.US Blink Charging Co 20260720 0 0.5563 0.5727 0.5488 0.5517 1003849 0.5517 down down correct
BLRX.US BioLineRx Ltd 20260720 0 2.91 3.0619 2.827 2.83 27859 2.83 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260720 0 13.17 13.65 13.11 13.16 1898314 13.16 down down correct
BMBL.US Bumble Inc 20260720 0 2.93 2.985 2.875 2.93 1950259 2.93
BMEA.US Biomea Fusion Inc 20260720 0 1.28 1.335 1.2705 1.31 422092 1.31 up up correct
BMRA.US Biomerica Inc 20260720 0 1.61 1.61 1.6 1.6 4700 1.6 down down correct
BMRC.US Bank of Marin Bancorp 20260720 0 28.88 29.03 28.19 28.59 155852 28.59 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260720 0 59.59 59.94 59 59.11 1177900 59.11 down down correct
BNGO.US Bionano Genomics Inc 20260720 0 1.14 1.15 1.12 1.13 72600 1.13 down down correct
BNR.US Burning Rock Biotech Limited 20260720 0 10.07 10.07 9.6 10.07 10700 10.07
BNTC.US Benitec Biopharma Inc 20260720 0 12.84 12.84 11.91 11.97 89900 11.97 down down correct
BNTX.US BioNTech SE 20260720 0 91.79 92.9 90.595 92.16 687700 92.16 up up correct
BOKF.US BOK Financial Corporation 20260720 0 141.06 141.91 139.68 140.47 601200 140.47 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260720 0 4.355 4.5 4.33 4.475 20724 4.475 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260720 0 1.19 1.19 1.16 1.16 10600 1.16 down down correct
BOOM.US DMC Global Inc 20260720 0 6.26 6.35 6.18 6.24 142700 6.24 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260720 0 4.24 4.27 4.23 4.24 8200 4.24
BOTJ.US Bank of the James Financial Group Inc 20260720 0 26.72 26.99 26.4 26.71 16800 26.71 down down correct
BOXL.US Boxlight Corporation 20260720 0 3.61 3.78 3.56 3.63 7516 3.63 up down incorrect
BPOP.US Popular Inc 20260720 0 172.37 172.93 170.39 172.12 374600 172.12 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260720 0 25.14 25.19 25.14 25.19 2500 25.19 up up correct
BPRN.US The Bank of Princeton 20260720 0 38.65 39 38.06 38.11 10624 38.11 down down correct
BPTH.US Bio 20260720 0 0.04 0.04 0.04 0.04 1 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260720 0 15.85 16.09 15.85 15.88 5400 15.88 up up correct
BPYPN.US Brookfield Property Partners L.P 20260720 0 13.88 13.965 13.88 13.95 13347 13.95 up up correct
BPYPO.US Brookfield Property Partners L.P 20260720 0 15.18 15.35 15 15.23 8300 15.23 up up correct
BPYPP.US Brookfield Property Partners L.P 20260720 0 15.79 16.1 15.7 16.03 21800 16.03 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260720 0 1.67 1.7 1.52 1.63 22901 1.63 down down correct
BRID.US Bridgford Foods Corporation 20260720 0 6.69 6.69 6.42 6.42 5100 6.42 down down correct
BRKL.US Brookline Bancorp Inc 20260720 0 23.3975 23.3975 23.3975 23.3975 6 23.3975
BRKR.US Bruker Corporation 20260720 0 58 58.2095 56.08 56.17 1838859 56.17 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260720 0 1.16 1.2 1.125 1.16 81400 1.16
BRTX.US BioRestorative Therapies Inc. Common Stock 20260720 0 0.347 0.35 0.3218 0.322 184900 0.322 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260720 0 26.015 26.78 25.666 26.19 3208243 26.19 up up correct
BSBK.US Bogota Financial Corp 20260720 0 9.1999 9.1999 9.01 9.05 4325 9.05 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260720 0 21.37 21.79 20.44 21.25 84294 21.25 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260720 0 0.0011 0.0011 0.0009 0.0009 135594 0.0009 down down correct
BSRR.US Sierra Bancorp 20260720 0 42.18 42.34 40.89 41.67 86700 41.67 down down correct
BSVN.US Bank7 Corp 20260720 0 49.91 50.22 49.3 49.71 31400 49.71 down up incorrect
BSY.US Bentley Systems Incorporated 20260720 0 31.98 32.915 31.645 32.35 2114968 32.35 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20260720 0 0.89 0.92 0.84 0.883 461700 0.883 down down correct
BTBD.US BT Brands Inc. Common Stock 20260720 0 1.1 1.121 1.08 1.11 10107 1.11 up up correct
BTBT.US Bit Digital Inc 20260720 0 1.44 1.58 1.435 1.54 29201900 1.54 up up correct
BTCS.US BTCS Inc. Common Stock 20260720 0 0.99 1.019 0.965 0.981 593600 0.981 down down correct
BTCY.US Biotricity Inc. Common Stock 20260720 0 0.1114 0.1114 0.106 0.106 21234 0.106 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260720 0 8.08 8.18 8.08 8.08 540800 8.08
BUSE.US First Busey Corporation 20260720 0 29.95 30.1 29.59 29.69 856600 29.4289 down down correct
BVS.US Bioventus Inc 20260720 0 12.01 12.01 11.38 11.58 825000 11.58 down down correct
BWAY.US BrainsWay Ltd 20260720 0 15.85 16.97 15.85 16.5 323700 16.5 up down incorrect
BWB.US Bridgewater Bancshares Inc 20260720 0 21.96 22.11 21.86 21.95 136708 21.95 down down correct
BWEN.US Broadwind Inc 20260720 0 4.89 5.04 4.72 4.79 298410 4.79 down down correct
BWFG.US Bankwell Financial Group Inc 20260720 0 60.34 60.765 59.4 59.62 72779 59.62 down down correct
BWMN.US Bowman Consulting Group Ltd 20260720 0 25.42 26.38 25.07 25.96 231482 25.96 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260720 0 18.089 18.85 18.089 18.35 57557 18.35 up up correct
BYFC.US Broadway Financial Corporation 20260720 0 9.52 9.5201 9.52 9.52 1603 9.52
BYND.US Beyond Meat Inc 20260720 0 0.596 0.603 0.573 0.595 26696800 0.595 down up incorrect
BYRN.US Byrna Technologies Inc 20260720 0 3.3 3.35 3.165 3.18 603081 3.18 down down correct
BYSI.US BeyondSpring Inc 20260720 0 1.21 1.26 1.21 1.24 3100 1.24 up up correct
BZ.US Kanzhun Ltd ADR 20260720 0 15.12 15.69 14.985 15.59 3027500 15.59 up up correct
BZUN.US Baozun Inc 20260720 0 2.55 2.6 2.46 2.51 445032 2.51 down down correct
CAAS.US China Automotive Systems Inc 20260720 0 4.42 4.43 4.32 4.43 15700 4.43 up up correct
CABA.US Cabaletta Bio Inc 20260720 0 2.83 2.87 2.74 2.75 2691957 2.75 down down correct
CAC.US Camden National Corporation 20260720 0 54.12 54.45 53.44 54.28 105300 54.28 up down incorrect
CACC.US Credit Acceptance Corporation 20260720 0 640.13 642.32 615.02 615.75 188400 615.75 down down correct
CADCX.US CADCX 20260720 0 23.61 23.61 23.61 23.61 0 23.61
CADEX.US CADEX 20260720 0 23.7 23.7 23.7 23.7 0 23.7
CADFX.US CION Ares Diversified Credit Fund W 20260720 0 23.94 23.94 23.94 23.94 0 23.94
CADL.US Candel Therapeutics Inc. Common Stock 20260720 0 10.18 10.59 9.55 9.57 1115404 9.57 down down correct
CADSX.US CADSX 20260720 0 23.81 23.81 23.81 23.81 0 23.81
CADUX.US CADUX 20260720 0 23.91 23.91 23.91 23.91 0 23.91
CADWX.US CADWX 20260720 0 23.76 23.76 23.76 23.76 0 23.76
CAKE.US The Cheesecake Factory Incorporated 20260720 0 86.63 87.9 85.6 86.11 1428600 86.11 down down correct
CALA.US Calithera Biosciences Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260720 0 88.59 89.99 87.52 88.42 844600 88.42 down down correct
CAMP.US CalAmp Corp 20260720 0 3.88 3.965 2.995 3.32 363700 3.32 down down correct
CAMT.US Camtek Ltd 20260720 0 149.97 151.39 145.62 147.09 311979 147.09 down down correct
CAN.US Canaan Inc 20260720 0 0.2725 0.2766 0.2551 0.2651 5882547 0.2651 down down correct
CAPR.US Capricor Therapeutics Inc 20260720 0 19.68 20.17 18.93 19.5 1911621 19.5 down down correct
CAR.US Avis Budget Group Inc 20260720 0 159.01 163.87 157.88 159.52 258500 159.52 up down incorrect
CARE.US Carter Bankshares Inc 20260720 0 33.31 33.52 32.72 33.01 386100 33.01 down down correct
CARG.US CarGurus Inc 20260720 0 35.22 35.83 34.4 35.16 1124233 35.16 down up incorrect
CASH.US Meta Financial Group Inc 20260720 0 89.75 90.81 89.02 89.34 205400 89.34 down down correct
CASS.US Cass Information Systems Inc 20260720 0 53.67 53.91 52.86 53.44 52800 53.44 down up incorrect
CASY.US Casey's General Stores Inc 20260720 0 861.58 873.05 859.13 866.46 266600 866.46 up up correct
CATY.US Cathay General Bancorp 20260720 0 62.76 62.87 61.815 62 382519 62 down up incorrect
CBAN.US Colony Bankcorp Inc 20260720 0 20.93 21.15 20.68 20.89 223600 20.89 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260720 0 0.52 0.54 0.5 0.5 221300 0.5 down up incorrect
CBFV.US CB Financial Services Inc 20260720 0 36.36 36.36 35.54 35.81 5229 35.81 down down correct
CBIO.US Catalyst Biosciences Inc 20260720 0 14.77 15.355 14.52 15.05 218090 15.05 up up correct
CBNK.US Capital Bancorp Inc 20260720 0 35.9 35.98 35.44 35.7 38600 35.7 down down correct
CBOE.US Cboe Global Markets Inc 20260720 0 273.95 279.36 270.21 278.21 849700 278.21 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260720 0 54 54.71 52.18 53.41 1252000 53.41 down down correct
CBSH.US Commerce Bancshares Inc 20260720 0 59.13 59.47 58.45 58.78 1181600 58.78 down down correct
CCAP.US Crescent Capital BDC Inc 20260720 0 11.1 11.1 10.875 10.96 256403 10.96 down down correct
CCB.US Coastal Financial Corporation 20260720 0 78.86 79.7 77.215 78 98623 78 down down correct
CCBG.US Capital City Bank Group Inc 20260720 0 50.29 50.995 49.74 49.93 141366 49.93 down down correct
CCCC.US C4 Therapeutics Inc 20260720 0 3.69 3.73 3.475 3.58 3135198 3.58 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260720 0 25.13 25.364 24.915 25.25 67500 25.25 up up correct
CCEL.US Cryo 20260720 0 3.47 3.47 3.45 3.45 1700 3.45 down down correct
CCEP.US Coca 20260720 0 104.51 106.34 104.43 106.14 1577300 106.14 up down incorrect
CCLFX.US CCLFX 20260720 0 10.28 10.28 10.28 10.28 0 10.28
CCNE.US CNB Financial Corporation 20260720 0 34.28 34.28 33.81 34.04 99100 34.04 down down correct
CCNEP.US CNB Financial Corporation 20260720 0 24.99 24.99 24.87 24.87 900 24.87 down down correct
CCOI.US Cogent Communications Holdings Inc 20260720 0 11.03 12.53 10.96 12.4 1525900 12.4 up up correct
CCRN.US Cross Country Healthcare Inc 20260720 0 13.24 13.24 13.24 13.24 2328600 13.24
CCSI.US Consensus Cloud Solutions Inc. 20260720 0 37.38 37.63 36.54 36.7 107000 36.7 down down correct
CCXI.US ChemoCentryx Inc 20260720 0 14.85 14.895 13.88 14.39 2379354 14.39 down down correct
CD.US Chindata Group Holdings Limited 20260720 0 3.1 3.3 3.07 3.1 160900 3.1
CDLX.US Cardlytics Inc 20260720 0 4.14 4.14 3.895 3.91 102600 3.91 down down correct
CDNA.US CareDx Inc 20260720 0 39.3 39.84 38.03 38.37 1183800 38.37 down down correct
CDNS.US Cadence Design Systems Inc 20260720 0 333.02 339.11 328.75 329.93 2117973 329.93 down down correct
CDW.US CDW Corporation 20260720 0 132.47 133.55 127.69 130.01 1955200 130.01 down down correct
CDXS.US Codexis Inc 20260720 0 2.26 2.27 2.14 2.21 506400 2.21 down down correct
CDZI.US Cadiz Inc 20260720 0 3.39 3.39 3.23 3.32 1068163 3.32 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260720 0 22.2 22.2 22.0001 22.0001 1487 22.0001 down down correct
CEDAX.US CEDAX 20260720 0 21.67 21.67 21.67 21.67 0 21.67
CEDIX.US Destra International & Event 20260720 0 21.7 21.7 21.7 21.7 0 21.7
CEDTX.US CEDTX 20260720 0 21.52 21.52 21.52 21.52 0 21.52
CELC.US Celcuity Inc 20260720 0 88.58 92.1 87.865 87.99 1053700 87.99 down down correct
CELH.US Celsius Holdings Inc 20260720 0 28.95 29.51 28.39 29.42 6900800 29.42 up up correct
CELU.US Celularity Inc 20260720 0 0.8 0.8 0.78 0.78 7610 0.78 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260720 0 0.0218 0.023 0.0218 0.023 3806 0.023 up up correct
CENT.US Central Garden & Pet Company 20260720 0 43.71 44.05 43.24 43.37 82216 43.37 down down correct
CENTA.US Central Garden & Pet Company 20260720 0 38.41 39 37.86 37.97 282100 37.97 down down correct
CENX.US Century Aluminum Company 20260720 0 41.68 42.96 40.4 42.84 2623700 42.84 up up correct
CERS.US Cerus Corporation 20260720 0 3.13 3.23 3.11 3.15 1921500 3.15 up up correct
CERT.US Certara Inc 20260720 0 6.95 7.03 6.82 6.94 1942183 6.94 down down correct
CETX.US Cemtrex Inc 20260720 0 2.78 3.03 2.71 2.88 297542 2.88 up up correct
CEVA.US CEVA Inc 20260720 0 39.31 39.31 37.1 37.33 394500 37.33 down down correct
CFBK.US CF Bankshares Inc 20260720 0 33.09 33.24 32.4 33.15 42100 33.15 up up correct
CFFI.US C&F Financial Corporation 20260720 0 77.03 77.03 77.03 77.03 2133 77.03
CFFN.US Capitol Federal Financial Inc 20260720 0 8.63 8.72 8.56 8.56 777200 8.56 down down correct
CG.US The Carlyle Group Inc 20260720 0 46.07 46.07 44.52 44.74 2093400 44.74 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260720 0 16.42 16.42 16.32 16.395 13200 16.395 down down correct
CGBD.US TCG BDC Inc 20260720 0 10.52 10.52 10.25 10.36 746100 10.36 down down correct
CGC.US Canopy Growth Corporation 20260720 0 0.9252 0.9433 0.9157 0.9339 1713659 0.9339 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260720 0 22.25 22.25 22.25 22.25 0 22.25
CGEM.US Cullinan Oncology Inc 20260720 0 17.76 18.38 17.48 17.5 472300 17.5 down down correct
CGEN.US Compugen Ltd 20260720 0 2.36 2.385 2.32 2.34 262650 2.34 down up incorrect
CGNT.US Cognyte Software Ltd 20260720 0 8.72 8.885 8.58 8.7 389268 8.7 down up incorrect
CGNX.US Cognex Corporation 20260720 0 64.76 64.8 62.73 63.08 1235600 63.08 down up incorrect
CGO.US Calamos Global Total Return Fund 20260720 0 12.99 13.09 12.8 12.83 11700 12.83 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260720 0 0.9457 0.99 0.926 0.9486 543611 0.9486 up up correct
CHCI.US Comstock Holding Companies Inc 20260720 0 15.75 15.75 15.06 15.08 36400 15.08 down down correct
CHCO.US City Holding Company 20260720 0 135.11 137.58 133.8 135.94 138900 135.94 up up correct
CHDN.US Churchill Downs Incorporated 20260720 0 84.07 84.59 83.1 83.71 707600 83.71 down down correct
CHEF.US The Chefs' Warehouse Inc 20260720 0 97.97 98.74 95.43 95.58 377934 95.58 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260720 0 12.84 12.94 12.83 12.87 183400 12.87 up up correct
CHKP.US Check Point Software Technologies Ltd 20260720 0 135.75 138.05 133.91 135.73 733300 135.73 down down correct
CHMG.US Chemung Financial Corporation 20260720 0 75.88 78.415 74.51 77.035 59987 77.035 up up correct
CHNR.US China Natural Resources Inc 20260720 0 3.6 3.62 3.5565 3.62 3061 3.62 up up correct
CHRS.US Coherus BioSciences Inc 20260720 0 1.39 1.435 1.38 1.42 365400 1.42 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260720 0 209.05 209.65 204.71 205.8 1661900 205.8 down down correct
CHSCL.US CHS Inc 20260720 0 25.38 25.465 25.37 25.44 28300 25.44 up up correct
CHSCM.US CHS Inc 20260720 0 24.475 24.537 24.4 24.45 11700 24.45 down down correct
CHSCN.US CHS Inc 20260720 0 24.901 25.04 24.901 25.04 23400 25.04 up up correct
CHSCO.US CHS Inc 20260720 0 25.83 25.88 25.78 25.83 15504 25.83
CHSCP.US CHS Inc 20260720 0 26.66 26.67 26.55 26.63 26900 26.63 down down correct
CHTR.US Charter Communications Inc 20260720 0 130.31 132.02 128.3 129.16 2120000 129.16 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260720 0 8.71 8.72 8.61 8.62 251200 8.62 down down correct
CHY.US Calamos Convertible and High Income Fund 20260720 0 13.08 13.2 13.04 13.09 182100 13.09 up up correct
CIFR.US Cipher Mining Inc 20260720 0 18.78 21.015 18.78 20.54 40939892 20.54 up up correct
CIGI.US Colliers International Group Inc 20260720 0 101.92 101.92 98 99.66 227396 99.66 down down correct
CINF.US Cincinnati Financial Corporation 20260720 0 180.48 182.0899 180.12 180.36 944896 180.36 down down correct
CIVB.US Civista Bancshares Inc 20260720 0 28.57 28.63 28.27 28.53 119000 28.53 down down correct
CIZN.US Citizens Holding Company 20260720 0 9.96 9.96 9.96 9.96 900 9.96
CLAR.US Clarus Corporation 20260720 0 3.44 3.4495 3.34 3.36 49042 3.36 down up incorrect
CLBK.US Columbia Financial Inc 20260720 0 10.7727 11.7409 10.7636 11.1364 36890480 11.1364 up up correct
CLBT.US Cellebrite DI 20260720 0 15.25 15.55 15.042 15.37 1022700 15.37 up up correct
CLDX.US Celldex Therapeutics Inc 20260720 0 36.05 36.65 35.29 35.42 527637 35.42 down down correct
CLFD.US Clearfield Inc 20260720 0 30.96 31.22 30.02 30.15 114300 30.15 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260720 0 0.32 0.335 0.301 0.312 41900 0.312 down down correct
CLIR.US ClearSign Technologies Corporation 20260720 0 3.55 3.55 3.32 3.37 13600 3.37 down down correct
CLLS.US Cellectis S.A 20260720 0 2.59 2.66 2.59 2.6 5000 2.6 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260720 0 42.75 44.02 42.42 43.44 867500 43.44 up up correct
CLNE.US Clean Energy Fuels Corp 20260720 0 2.33 2.36 2.16 2.17 2382800 2.17 down down correct
CLNN.US Clene Inc 20260720 0 5.85 6.02 5.72 5.73 40000 5.73 down down correct
CLOV.US Clover Health Investments Corp 20260720 0 4.63 4.635 4.46 4.5 3784387 4.5 down down correct
CLPS.US CLPS Incorporation 20260720 0 0.831 0.832 0.805 0.811 6000 0.811 down down correct
CLPT.US ClearPoint Neuro Inc 20260720 0 15.3 15.52 14.8 15.05 572900 15.05 down down correct
CLRB.US Cellectar Biosciences Inc 20260720 0 2.51 2.55 2.4785 2.52 13810 2.52 up up correct
CLRO.US ClearOne Inc 20260720 0 7.13 7.6 7.01 7.37 67100 7.37 up up correct
CLSK.US CleanSpark Inc 20260720 0 13.5 15.12 13.43 14.42 29984800 14.42 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260720 0 17 17.175 17 17.175 1000 17.175 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260720 0 1.53 1.6 1.53 1.57 24219 1.57 up up correct
CMCO.US Columbus McKinnon Corporation 20260720 0 14.37 14.82 14.11 14.33 518929 14.33 down down correct
CMCSA.US Comcast Corporation 20260720 0 23.88 23.99 23.37 23.78 37183500 23.78 down down correct
CMCT.US CIM Commercial Trust Corporation 20260720 0 2.6 2.78 2.39 2.42 27400 2.42 down down correct
CME.US CME Group Inc 20260720 0 243.5 246.7 241.22 245.11 2975400 245.11 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260720 0 1.54 1.55 1.46 1.5 92000 1.5 down down correct
CMPR.US Cimpress plc 20260720 0 102.74 104.42 101.69 103.03 126600 103.03 up up correct
CMPS.US COMPASS Pathways plc 20260720 0 12.16 12.39 11.635 11.67 5578982 11.67 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260720 0 2.07 2.125 2.01 2.02 1906655 2.02 down down correct
CMTL.US Comtech Telecommunications Corp 20260720 0 1.63 1.68 1.59 1.65 353700 1.65 up up correct
CNDT.US Conduent Incorporated 20260720 0 1.64 1.64 1.575 1.6 899400 1.6 down down correct
CNET.US ZW Data Action Technologies Inc 20260720 0 0.91 1.06 0.91 1.01 6700 1.01 up up correct
CNEY.US CN Energy Group. Inc 20260720 0 0.6666 0.6694 0.5614 0.6131 293389 0.6131 down down correct
CNOB.US ConnectOne Bancorp Inc 20260720 0 33.4 33.51 33.04 33.46 577154 33.46 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260720 0 25.103 25.103 25.08 25.08 1000 25.08 down down correct
CNRLX.US CNRLX 20260720 0 16.85 16.85 16.85 16.85 0 16.85
CNROX.US CNROX 20260720 0 4.31 4.31 4.31 4.31 0 4.31
CNSP.US CNS Pharmaceuticals Inc 20260720 0 5.01 5.5 5.01 5.5 16100 5.5 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260720 0 2.34 2.39 2.14 2.2 604026 2.2 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260720 0 0.616 0.629 0.593 0.616 1090600 0.616
CNTY.US Century Casinos Inc 20260720 0 1.18 1.245 1.18 1.22 58411 1.22 up up correct
CNXC.US Concentrix Corporation 20260720 0 24.34 24.988 23.48 24.24 1137200 23.8423 down down correct
CNXN.US PC Connection Inc 20260720 0 78.77 80.64 78.09 79.78 136900 79.78 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260720 0 73.81 75.755 73.3078 73.87 743504 73.87 up up correct
COCP.US Cocrystal Pharma Inc 20260720 0 0.95 0.98 0.93 0.93 16500 0.93 down down correct
CODA.US Coda Octopus Group Inc 20260720 0 10.08 10.1402 9.965 10 75551 10 down down correct
CODX.US Co 20260720 0 2.52 2.52 2.35 2.44 93963 2.44 down down correct
COF.US PN 20260720 0 15.5 15.545 15.47 15.52 12827 15.52 up up correct
COFS.US ChoiceOne Financial Services Inc 20260720 0 33.93 34.085 32.94 33.94 123533 33.94 up up correct
COGT.US Cogent Biosciences Inc 20260720 0 39.45 39.85 38.04 38.3 1170458 38.3 down down correct
COHR.US Coherent Inc 20260720 0 288.65 298.87 284.2 285.4 3606800 285.4 down down correct
COHU.US Cohu Inc 20260720 0 52.77 53.22 50.72 51.55 470763 51.55 down down correct
COIN.US Coinbase Global Inc 20260720 0 158.19 164.695 155.15 160.43 5720247 160.43 up up correct
COKE.US Coca 20260720 0 180.48 184.4 180.01 181.97 372300 181.7151 up up correct
COLB.US Columbia Banking System Inc 20260720 0 33.33 33.46 32.62 32.8 2851800 32.8 down down correct
COLL.US Collegium Pharmaceutical Inc 20260720 0 36.15 36.92 35.31 35.54 383546 35.54 down down correct
COLM.US Columbia Sportswear Company 20260720 0 63.42 63.86 60.93 61.39 899700 61.39 down down correct
COMS.US COMSovereign Holding Corp 20260720 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 20260720 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260720 0 5.91 6.37 5.68 6.08 124700 6.08 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20260720 0 90.84 92.66 90.07 91.57 1611900 91.57 up up correct
COST.US Costco Wholesale Corporation 20260720 0 938.75 946.9784 932.0101 935.8 1508337 934.3145 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260720 0 15.85 15.85 15.82 15.83 1293 15.83 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260720 0 7.08 7.83 7.08 7.3 119792 5.761 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260720 0 0.381 0.42 0.367 0.394 486900 0.394 up up correct
CPRDX.US CPRDX 20260720 0 11.29 11.29 11.29 11.29 0 11.29
CPREX.US CPREX 20260720 0 11.29 11.29 11.29 11.29 0 11.29
CPRSX.US CPRSX 20260720 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260720 0 27.73 27.73 27.19 27.49 9086500 27.49 down down correct
CPRTX.US CPRTX 20260720 0 11.28 11.28 11.28 11.28 0 11.28
CPSH.US CPS Technologies Corporation 20260720 0 4.43 4.5651 4.3 4.48 265915 4.48 up up correct
CPSS.US Consumer Portfolio Services Inc 20260720 0 9.22 9.31 8.78 8.97 19700 8.97 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260720 0 13.17 13.265 13 13.06 96600 13.06 down down correct
CRAI.US CRA International Inc 20260720 0 169.4 173.1 166.75 171.48 155400 171.48 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260720 0 9.04 9.22 8.85 8.89 209600 8.89 down down correct
CRBU.US Caribou Biosciences Inc 20260720 0 1.64 1.67 1.59 1.62 1150446 1.62 down down correct
CRCT.US Cricut Inc 20260720 0 4.62 4.68 4.56 4.6 298464 4.6 down down correct
CRDF.US Cardiff Oncology Inc 20260720 0 0.89 0.89 0.82 0.84 1849500 0.84 down down correct
CRDFX.US CRDFX 20260720 0 22.25 22.25 22.25 22.25 0 22.25
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260720 0 22.25 22.25 22.25 22.25 0 22.25
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260720 0 1.23 1.29 1.17 1.235 893300 1.235 up up correct
CRDLX.US CRDLX 20260720 0 22.24 22.24 22.24 22.24 0 22.24
CRDTX.US Griffin Inst Access Credit Fund CL A 20260720 0 22.25 22.25 22.25 22.25 0 22.25
CREDX.US CREDX 20260720 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260720 0 1.47 1.4794 0.6365 0.7721 4337678 0.7721 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260720 0 10.75 10.92 10.53 10.75 240900 10.75
CREX.US Creative Realities Inc 20260720 0 3.44 3.49 3.4 3.4 22800 3.4 down down correct
CRIS.US Curis Inc 20260720 0 4.68 4.68 4.46 4.52 15900 4.52 down down correct
CRKN.US Crown ElectroKinetics Corp 20260720 0 0.022 0.022 0.022 0.022 500 0.022
CRMD.US CorMedix Inc 20260720 0 8.48 8.53 7.69 7.78 1156381 7.78 down down correct
CRMT.US America's Car 20260720 0 3.74 3.86 3.44 3.45 265900 3.45 down down correct
CRNC.US Cerence Inc 20260720 0 8.63 8.75 8.38 8.6 1285398 8.6 down down correct
CRNT.US Ceragon Networks Ltd 20260720 0 2.19 2.24 2.1 2.12 387905 2.12 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260720 0 83.93 83.93 83.825 83.87 3602000 83.87 down down correct
CRON.US Cronos Group Inc 20260720 0 2.8 2.81 2.751 2.8 584600 2.8
CROX.US Crocs Inc 20260720 0 138.58 138.58 133.07 135.39 844200 135.39 down down correct
CRSP.US CRISPR Therapeutics AG 20260720 0 47.78 48.36 46.99 46.99 1647500 46.99 down down correct
CRSR.US Corsair Gaming Inc 20260720 0 9.93 9.93 9.235 9.45 1230700 9.45 down down correct
CRTD.US Creatd Inc 20260720 0 5.15 5.15 5.15 5.15 0 5.15
CRTO.US Criteo S.A 20260720 0 22.31 22.46 21.9518 22 281240 22 down down correct
CRUS.US Cirrus Logic Inc 20260720 0 138.57 139.79 136.64 136.79 603847 136.79 down down correct
CRVL.US CorVel Corporation 20260720 0 61.85 62.66 61.18 61.34 131300 61.34 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260720 0 14.95 15.2 14.08 14.1 656700 14.1 down down correct
CRWD.US CrowdStrike Holdings Inc 20260720 0 203.08 208.25 197.82 198.49 7379316 198.49 down down correct
CRWS.US Crown Crafts Inc 20260720 0 3.01 3.06 2.95 3.01 63300 3.01
CSBR.US Champions Oncology Inc 20260720 0 6.1 6.15 6.1 6.1 2100 6.1
CSCO.US Cisco Systems Inc 20260720 0 112.28 113.23 110.65 110.7 15821200 110.7 down down correct
CSGP.US CoStar Group Inc 20260720 0 29.495 29.899 28.85 29.68 6352309 29.68 up up correct
CSIQ.US Canadian Solar Inc 20260720 0 15.15 15.25 14.31 15.2 1844600 15.2 up up correct
CSPI.US CSP Inc 20260720 0 8.19 8.22 7.89 7.96 7000 7.96 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260720 0 20.29 20.4 20.13 20.24 215300 20.24 down down correct
CSTE.US Caesarstone Ltd 20260720 0 2.3 2.3 2.16 2.2 30847 2.2 down down correct
CSTL.US Castle Biosciences Inc 20260720 0 23.97 24.15 23.76 23.895 315668 23.895 down down correct
CSWC.US Capital Southwest Corporation 20260720 0 24.31 24.32 23.72 23.86 1306800 23.86 down down correct
CSX.US CSX Corporation 20260720 0 50.88 50.96 49.83 50.11 13199200 50.11 down down correct
CTAS.US Cintas Corporation 20260720 0 203.495 204.3807 200.16 201.8 2337274 201.8 down down correct
CTBI.US Community Trust Bancorp Inc 20260720 0 74.83 75.41 74.03 74.72 175100 74.72 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260720 0 4.6 4.65 4.52 4.58 768035 4.58 down down correct
CTMX.US CytomX Therapeutics Inc 20260720 0 3.65 3.735 3.505 3.52 5536300 3.52 down down correct
CTRE.US CareTrust REIT Inc 20260720 0 42.74 42.88 42.16 42.45 1783500 42.45 down down correct
CTRM.US Castor Maritime Inc 20260720 0 1.97 1.98 1.9 1.95 30800 1.95 down down correct
CTRN.US Citi Trends Inc 20260720 0 65.17 65.95 64.15 65.65 94400 65.65 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260720 0 44.15 44.975 43.19 44.64 7550147 44.64 up up correct
CTSO.US Cytosorbents Corporation 20260720 0 0.36 0.39 0.36 0.38 55700 0.38 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20260720 0 0.512 0.512 0.4687 0.4806 311709 0.4806 down up incorrect
CUE.US Cue Biopharma Inc 20260720 0 30.99 32.5 29.44 30.95 136442 30.95 down down correct
CUEN.US Cuentas Inc 20260720 0 0.3488 0.3488 0.3488 0.3488 5090 0.3488
CULL.US Cullman Bancorp Inc. Common Stock 20260720 0 16.24 16.24 16.24 16.24 100 16.24
CURI.US CuriosityStream Inc 20260720 0 2.56 2.6 2.485 2.57 235953 2.57 up up correct
CVBF.US CVB Financial Corp 20260720 0 22.79 22.96 22.44 22.47 1438200 22.47 down down correct
CVCO.US Cavco Industries Inc 20260720 0 567.91 567.91 554.43 566.97 76200 566.97 down down correct
CVGI.US Commercial Vehicle Group Inc 20260720 0 4.59 4.69 4.44 4.46 304085 4.46 down down correct
CVLG.US Covenant Logistics Group Inc 20260720 0 48.02 49.37 47.62 48.49 211800 48.49 up up correct
CVLT.US Commvault Systems Inc 20260720 0 147.27 148.56 145.3613 146.72 325207 146.72 down down correct
CVRX.US CVRx Inc. Common Stock 20260720 0 4.93 4.97 4.64 4.77 347482 4.77 down down correct
CVV.US CVD Equipment Corporation 20260720 0 7.3 7.55 7.11 7.33 70400 7.33 up up correct
CWBC.US Community West Bancshares 20260720 0 27.26 27.42 26.84 27.15 230700 27.15 down down correct
CWCO.US Consolidated Water Co. Ltd 20260720 0 29.16 29.325 29 29 61464 29 down down correct
CWST.US Casella Waste Systems Inc 20260720 0 95.7 95.965 92.99 93.57 1030738 93.57 down down correct
CXDO.US Crexendo Inc 20260720 0 7.67 7.98 7.555 7.69 353200 7.69 up up correct
CYAN.US Cyanotech Corporation 20260720 0 0.53 0.53 0.53 0.53 1500 0.53
CYCN.US Cyclerion Therapeutics Inc 20260720 0 3.61 3.76 3.56 3.65 20200 3.65 up down incorrect
CYPS.US Cyclo3pss Corporation 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260720 0 16.5 16.57 15.61 15.71 541000 15.71 down down correct
CYTK.US Cytokinetics Incorporated 20260720 0 80.44 81.31 78.87 79.11 1468700 79.11 down down correct
CZNC.US Citizens & Northern Corporation 20260720 0 23.29 23.7 23.14 23.47 91700 23.47 up down incorrect
CZR.US Caesars Entertainment Inc 20260720 0 29.85 29.967 29.78 29.8 4097800 29.8 down down correct
CZWI.US Citizens Community Bancorp Inc 20260720 0 23.13 23.96 22.86 23.31 42800 23.31 up up correct
DAKT.US Daktronics Inc 20260720 0 19.14 19.61 19 19.46 547871 19.46 up up correct
DARE.US Daré Bioscience Inc 20260720 0 1.94 1.94 1.33 1.34 1118500 1.34 down down correct
DBGI.US Digital Brands Group Inc 20260720 0 0.525 0.63 0.433 0.449 2340600 0.449 down down correct
DBVT.US DBV Technologies S.A 20260720 0 14.22 14.61 14.02 14.57 423200 14.57 up up correct
DBX.US Dropbox Inc 20260720 0 30.46 30.64 29.98 30.53 2553200 30.53 up up correct
DCBO.US Docebo Inc 20260720 0 20.26 20.31 18.69 19.48 134228 19.48 down down correct
DCGO.US DocGo Inc 20260720 0 0.65 0.697 0.631 0.671 437100 0.671 up up correct
DCOM.US Dime Community Bancshares Inc 20260720 0 39.9 40.28 39.63 39.89 254400 39.89 down down correct
DCTH.US Delcath Systems Inc 20260720 0 12.84 12.905 12.36 12.59 329800 12.59 down down correct
DDOG.US Datadog Inc 20260720 0 258.59 268.83 257.075 263.2 3285538 263.2 up up correct
DFH.US Dream Finders Homes Inc 20260720 0 15.89 15.89 14.86 14.88 604925 14.88 down down correct
DGICA.US Donegal Group Inc 20260720 0 18.68 18.82 18.6 18.61 54700 18.61 down down correct
DGICB.US Donegal Group Inc 20260720 0 22.46 24.7 22.46 24.7 3333 24.7 up up correct
DGII.US Digi International Inc 20260720 0 64.75 65.05 63.27 64.14 305539 64.14 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260720 0 0.75 0.786 0.698 0.72 334700 0.72 down down correct
DHC.US Diversified Healthcare Trust 20260720 0 9.16 9.29 8.96 9.1 1446900 9.1 down down correct
DHCNI.US DHCNI 20260720 0 18.2 18.48 18.2 18.37 8500 18.37 up up correct
DHCNL.US Diversified Healthcare Trust 20260720 0 18.7999 18.9025 18.76 18.9 7588 18.9 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260720 0 4.59 4.655 4.57 4.61 84100 4.61 up up correct
DIOD.US Diodes Incorporated 20260720 0 88.99 90.47 86.67 87.27 351400 87.27 down down correct
DJCO.US Daily Journal Corporation 20260720 0 593.13 612.8199 585 596.4 30420 596.4 up down incorrect
DKNG.US DraftKings Inc 20260720 0 24.73 25.065 24.25 24.32 11197000 24.32 down down correct
DLHC.US DLH Holdings Corp 20260720 0 5.48 5.48 5.31 5.33 4857 5.33 down down correct
DLO.US DLocal Limited Class A Common Shares 20260720 0 14.41 14.825 14.26 14.71 1619188 14.71 up up correct
DLPN.US Dolphin Entertainment Inc 20260720 0 1.1 1.13 1.09 1.12 11700 1.12 up up correct
DLTH.US Duluth Holdings Inc 20260720 0 4.26 4.451 4.2 4.2 85900 4.2 down down correct
DLTR.US Dollar Tree Inc 20260720 0 126.98 127.33 123.5 126.38 2833100 126.38 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260720 0 7.29 7.41 6.75 7.01 279586 7.01 down up incorrect
DMLP.US Dorchester Minerals L.P 20260720 0 27.32 27.47 27.19 27.29 374528 27.29 down down correct
DMRC.US Digimarc Corporation 20260720 0 5.98 6.28 5.7 6.08 129611 6.08 up up correct
DNLI.US Denali Therapeutics Inc 20260720 0 23.29 23.87 22.85 22.9 1224000 22.9 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260720 0 3.31 3.32 3.16 3.2 3193200 3.2 down down correct
DOCU.US DocuSign Inc 20260720 0 52.25 53.43 51.25 52.3 2937677 52.3 up up correct
DOGZ.US Dogness (International) Corporation 20260720 0 0.948 1.02 0.9301 1.01 35200 1.01 up up correct
DOMO.US Domo Inc 20260720 0 3.45 3.62 3.375 3.46 944000 3.46 up up correct
DORM.US Dorman Products Inc 20260720 0 141.94 143.01 137.01 137.67 211100 137.67 down up incorrect
DOX.US Amdocs Limited 20260720 0 52.5 53.225 51.605 53.19 1059819 53.19 up up correct
DOYU.US DouYu International Holdings Limited 20260720 0 4.57 4.871 4.57 4.745 14701 4.745 up up correct
DPRO.US Draganfly Inc. Common Shares 20260720 0 4.225 4.315 4.19 4.25 739258 4.25 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260720 0 15.69 15.705 15.386 15.386 4700 15.2187 down down correct
DRIO.US DarioHealth Corp 20260720 0 6.75 7.1 6.07 6.77 12772 6.77 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260720 0 1.33 1.33 1.26 1.27 16000 1.27 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260720 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260720 0 15.26 15.57 14.72 14.75 975200 14.75 down down correct
DSAC.US Duddell Street Acquisition Corp 20260720 0 10.16 10.16 10.16 10.16 0 10.16
DSGN.US Design Therapeutics Inc 20260720 0 12.57 12.89 11.79 11.87 433900 11.87 down down correct
DSGX.US The Descartes Systems Group Inc 20260720 0 73.66 74.83 72.71 73.68 443200 73.68 up up correct
DSP.US Viant Technology Inc 20260720 0 11.41 12.06 11.41 11.9 194411 11.9 up up correct
DSWL.US Deswell Industries Inc 20260720 0 3.58 3.63 3.55 3.57 4600 3.57 down down correct
DTIL.US Precision BioSciences Inc 20260720 0 7.87 8.05 7.3 7.36 373152 7.36 down down correct
DTSS.US Datasea Inc 20260720 0 0.79 0.8262 0.7502 0.7607 27349 0.7607 down down correct
DTST.US Data Storage Corporation 20260720 0 3.31 3.39 3.31 3.34 6200 3.34 up up correct
DUO.US Fangdd Network Group Ltd 20260720 0 0.55 0.6 0.537 0.54 39800 0.54 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260720 0 132.68 136.8791 131.02 133.89 733679 133.89 up up correct
DUOT.US Duos Technologies Group Inc 20260720 0 8.25 8.5 8.05 8.18 660285 8.18 down down correct
DWSN.US Dawson Geophysical Company 20260720 0 4.44 4.59 4.27 4.4 124200 4.4 down up incorrect
DXCM.US DexCom Inc 20260720 0 76.6 77.09 75.66 75.69 3188400 75.69 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260720 0 0.66 0.66 0.62 0.62 31500 0.62 down up incorrect
DXPE.US DXP Enterprises Inc 20260720 0 169.6 173.66 166.77 167.74 104800 167.74 down down correct
DYAI.US Dyadic International Inc 20260720 0 1.26 1.3 1.18 1.21 54700 1.21 down up incorrect
DYN.US Dyne Therapeutics Inc 20260720 0 24.56 24.79 23.37 23.45 2528600 23.45 down up incorrect
EA.US Electronic Arts Inc 20260720 0 209.27 209.34 208.96 209.29 1696900 209.29 up up correct
EBAY.US eBay Inc 20260720 0 112.71 114.59 111.57 114.19 3581400 114.19 up up correct
EBC.US Eastern Bankshares Inc 20260720 0 23.03 23.175 22.6 22.65 2457400 22.65 down down correct
EBET.US Esports Technologies Inc 20260720 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260720 0 23.11 23.28 22.89 23.09 43900 23.09 down down correct
EBON.US Ebang International Holdings Inc 20260720 0 2.05 2.05 2.05 2.05 1200 2.05
ECHO.US Echo Global Logistics Inc 20260720 0 91.7 92.73 89.37 90.33 5476700 90.33 down up incorrect
ECOR.US electroCore Inc 20260720 0 5.99 6.255 5.73 6.07 42100 6.07 up up correct
ECPG.US Encore Capital Group Inc 20260720 0 91.39 91.68 88.64 88.67 170600 88.67 down down correct
EDIT.US Editas Medicine Inc 20260720 0 2.96 3.07 2.85 2.88 1402409 2.88 down down correct
EDRY.US EuroDry Ltd 20260720 0 22.18 22.81 21.62 22.35 67845 22.35 up up correct
EDSA.US Edesa Biotech Inc 20260720 0 6.39 6.52 5.8 5.82 83300 5.82 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260720 0 0.955 0.955 0.933 0.933 3700 0.933 down up incorrect
EDUC.US Educational Development Corporation 20260720 0 1.49 1.49 1.45 1.46 329602 1.46 down up incorrect
EEFT.US Euronet Worldwide Inc 20260720 0 81.27 82.08 79.64 81.35 613700 81.35 up down incorrect
EEIQ.US Elite Education Group International Limited 20260720 0 2.57 2.63 2.3 2.39 25000 2.39 down up incorrect
EFOI.US Energy Focus Inc 20260720 0 2.83 2.9 2.7 2.71 17381 2.71 down up incorrect
EFSC.US Enterprise Financial Services Corp 20260720 0 67.23 67.5 66.23 66.88 211100 66.88 down up incorrect
EFTR.US Effector Therapeutics Inc 20260720 0 0.0005 0.0005 0.0005 0.0005 400 0.0005
EGAN.US eGain Corporation 20260720 0 6.51 6.65 6.37 6.62 142598 6.62 up up correct
EGBN.US Eagle Bancorp Inc 20260720 0 27.35 27.56 26.7151 26.92 232355 26.92 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260720 0 30.6345 30.6345 30.6345 30.6345 10 30.6345
EGRX.US Eagle Pharmaceuticals Inc 20260720 0 0.595 0.595 0.595 0.595 0 0.595
EH.US EHang Holdings Limited 20260720 0 5.11 5.255 4.99 5.22 1279100 5.22 up up correct
EHTH.US eHealth Inc 20260720 0 1.49 1.49 1.42 1.42 153674 1.42 down down correct
EIOAX.US EIOAX 20260720 0 8.06 8.06 8.06 8.06 0 8.06
EIOMX.US EIOMX 20260720 0 7.93 7.93 7.93 7.93 0 7.93
EJH.US E 20260720 0 1.7 1.9599 1.65 1.94 5692 1.94 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260720 0 4.07 4.23 3.855 3.86 770500 3.86 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260720 0 13 13 11.61 11.65 59700 11.65 down down correct
ELSE.US Electro 20260720 0 7.71 7.725 7.71 7.71 4635 7.71
ELTK.US Eltek Ltd 20260720 0 8.76 9.3 8.52 8.52 1000 8.52 down down correct
ELYS.US Elys Game Technology Corp 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260720 0 25.22 25.87 25.22 25.48 10290 25.48 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260720 0 4.71 4.83 4.25 4.64 97400 4.64 down down correct
ENPH.US Enphase Energy Inc 20260720 0 41.45 41.55 39.24 39.46 3986100 39.46 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260720 0 0.283 0.285 0.246 0.27 265100 0.27 down down correct
ENSG.US The Ensign Group Inc 20260720 0 171.06 173.03 171.06 172.04 354100 172.04 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260720 0 13.99 13.99 12.985 13.16 169213 13.16 down down correct
ENTG.US Entegris Inc 20260720 0 140.84 142 133.3 133.79 2122516 133.79 down down correct
ENTX.US Entera Bio Ltd 20260720 0 1.97 2.02 1.85 1.99 234654 1.99 up up correct
ENVB.US Enveric Biosciences Inc 20260720 0 1.32 1.33 1.27 1.27 84800 1.27 down down correct
ENVX.US Enovix Corporation 20260720 0 4.83 4.86 4.525 4.57 5659400 4.57 down down correct
EOLS.US Evolus Inc 20260720 0 5.522 5.81 5.445 5.545 603000 5.545 up up correct
EOSE.US Eos Energy Enterprises Inc 20260720 0 4.1 4.17 3.94 4.06 19451800 4.06 down down correct
EPSN.US Epsilon Energy Ltd 20260720 0 5.52 5.52 5.41 5.48 167316 5.48 down down correct
EQ.US Equillium Inc 20260720 0 2.54 2.64 2.45 2.47 230500 2.47 down down correct
EQBK.US Equity Bancshares Inc 20260720 0 50.37 50.64 49.73 50.24 121800 50.24 down down correct
EQIX.US Equinix Inc. (REIT) 20260720 0 1026.4301 1035.78 1013.15 1017.31 458300 1017.31 down down correct
ERAS.US Erasca Inc. Common Stock 20260720 0 19.36 19.83 18.79 18.82 3395400 18.82 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260720 0 9.78 9.82 9.57 9.59 12641200 9.59 down down correct
ERIE.US Erie Indemnity Company 20260720 0 226.46 228.35 221.39 225.01 216900 225.01 down down correct
ERII.US Energy Recovery Inc 20260720 0 8.65 8.68 8.46 8.48 558500 8.48 down down correct
ESCA.US Escalade Incorporated 20260720 0 19.26 19.55 18.91 19.275 20215 19.275 up up correct
ESEA.US Euroseas Ltd 20260720 0 69.62 70.38 67.81 69.8 40891 69.8 up up correct
ESLT.US Elbit Systems Ltd 20260720 0 758.44 766.935 754.5 754.85 89154 754.85 down down correct
ESQ.US Esquire Financial Holdings Inc 20260720 0 123.36 124.4 121.925 123.37 155700 123.37 up up correct
ESSC.US East Stone Acquisition Corporation 20260720 0 30.93 30.93 30.73 30.7352 1462 30.7352 down down correct
ESTA.US Establishment Labs Holdings Inc 20260720 0 92.58 94.575 92.075 93.42 732978 93.42 up up correct
ETON.US Eton Pharmaceuticals Inc 20260720 0 42.49 42.52 40.2425 41.07 739724 41.07 down down correct
ETSY.US Etsy Inc 20260720 0 83.33 86.5 82.75 84.03 1916112 84.03 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260720 0 11.98 12.22 11.689 11.82 184400 11.82 down up incorrect
EVER.US EverQuote Inc 20260720 0 25.98 27.7 25.77 27.54 1042100 27.54 up down incorrect
EVFM.US Evofem Biosciences Inc 20260720 0 0.008 0.008 0.008 0.008 26500 0.008
EVGN.US Evogene Ltd 20260720 0 0.6249 0.6249 0.532 0.5494 354928 0.5494 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260720 0 1.69 1.71 1.66 1.67 2081381 1.67 down up incorrect
EVLO.US Evelo Biosciences Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260720 0 5.66 5.701 5.47 5.59 1960300 5.59 down down correct
EVOL.US Evolving Systems Inc 20260720 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260720 0 134.7 135.13 133.25 133.92 991600 133.92 down down correct
EWTX.US Edgewise Therapeutics Inc 20260720 0 40.01 40.68 38.75 38.81 618600 38.81 down down correct
EXC.US Exelon Corporation 20260720 0 46.45 46.72 45.75 45.96 5752900 45.96 down down correct
EXEL.US Exelixis Inc 20260720 0 56.11 56.69 55.5 55.53 2381700 55.53 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260720 0 1.83 1.835 1.75 1.78 751100 1.78 down down correct
EXLS.US ExlService Holdings Inc 20260720 0 27.94 28.39 27.46 28.185 1747359 28.185 up up correct
EXPD.US Expeditors International of Washington Inc 20260720 0 181.93 182 177.06 177.37 1521017 177.37 down down correct
EXPE.US Expedia Group Inc 20260720 0 268.03 269.58 263.54 265.08 1616300 265.08 down down correct
EXPO.US Exponent Inc 20260720 0 62.59 63.7 61.34 62.68 1038500 62.68 up up correct
EXTR.US Extreme Networks Inc 20260720 0 30.445 30.71 29.81 30.28 1217973 30.28 down down correct
EYE.US National Vision Holdings Inc 20260720 0 20.83 20.83 19.83 20.04 1860100 20.04 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260720 0 34.86 34.86 34.8481 34.8481 220 34.8481 down down correct
EYES.US Second Sight Medical Products Inc 20260720 0 26.34 26.37 26.2 26.37 500 26.37 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260720 0 13.27 13.79 12.65 12.66 1099731 12.66 down down correct
EZGO.US EZGO Technologies Ltd 20260720 0 1.15 1.15 1.05 1.06 95700 1.06 down down correct
EZPW.US EZCORP Inc 20260720 0 32.46 32.88 31.94 31.96 479900 31.96 down down correct
FA.US First Advantage Corporation Common Stock 20260720 0 22.465 22.47 21.7 22.3 4128447 22.3 down down correct
FAMI.US Farmmi Inc 20260720 0 0.2 0.2 0.18 0.19 282100 0.19 down down correct
FANG.US Diamondback Energy Inc 20260720 0 192.43 198.06 192.43 195.38 1633000 195.38 up up correct
FAST.US Fastenal Company 20260720 0 45.49 45.57 44.34 44.76 8348300 44.76 down down correct
FATE.US Fate Therapeutics Inc 20260720 0 2.76 2.89 2.74 2.795 1456549 2.795 up down incorrect
FB.US Meta Platforms Inc. 20260720 0 44.58 44.63 44.5604 44.5604 4095 44.5604 down up incorrect
FBIO.US Fortress Biotech Inc 20260720 0 3.39 3.48 3.32 3.33 488400 3.33 down up incorrect
FBIOP.US Fortress Biotech Inc 20260720 0 18.68 18.79 18.65 18.74 13447 18.74 up down incorrect
FBIZ.US First Business Financial Services Inc 20260720 0 65.88 65.88 64.56 65.74 85160 65.74 down up incorrect
FBNC.US First Bancorp 20260720 0 64.3 64.54 63.64 64.05 268698 64.05 down down correct
FBRT.US PE 20260720 0 19.24 19.4128 19.2223 19.23 10450 19.23 down down correct
FBRX.US Forte Biosciences Inc 20260720 0 48.29 52.15 47.35 47.49 602259 47.49 down down correct
FCAP.US First Capital Inc 20260720 0 60 60.75 59 60.35 9000 60.35 up up correct
FCBC.US First Community Bankshares Inc 20260720 0 44.73 45.1 44.15 44.66 89000 44.66 down down correct
FCCO.US First Community Corporation 20260720 0 32.71 32.855 32.1 32.35 30257 32.35 down down correct
FCEL.US FuelCell Energy Inc 20260720 0 19.33 20.26 18.84 19.84 10891700 19.84 up up correct
FCFS.US FirstCash Inc 20260720 0 214 214.79 209.64 209.66 297700 209.66 down down correct
FCNCA.US First Citizens BancShares Inc 20260720 0 2109.99 2131.3401 2065.97 2076.28 105300 2076.28 down down correct
FCNCP.US First Citizens BancShares Inc 20260720 0 20.43 20.52 20.36 20.38 17400 20.38 down down correct
FCREX.US FCREX 20260720 0 11.79 11.79 11.79 11.79 0 11.79
FCRIX.US FCRIX 20260720 0 11.84 11.84 11.84 11.84 0 11.84
FCRUX.US FCRUX 20260720 0 11.77 11.77 11.77 11.77 0 11.77
FCUV.US Focus Universal Inc. Common Stock 20260720 0 2.7 2.7 2.5 2.51 19863 2.51 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260720 0 52.415 52.47 51 51.17 10577 51.17 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260720 0 10.88 11.5 10.88 11.09 821500 11.09 up up correct
FDUS.US Fidus Investment Corporation 20260720 0 20.06 20.17 19.36 19.66 408900 19.66 down down correct
FECAX.US FECAX 20260720 0 22.03 22.03 22.03 22.03 0 22.03
FEIM.US Frequency Electronics Inc 20260720 0 65.98 66.95 63.36 66.72 357300 66.72 up up correct
FELE.US Franklin Electric Co. Inc 20260720 0 105.78 105.8 103.475 104.29 207994 104.29 down down correct
FEMY.US Femasys Inc. Common Stock 20260720 0 3.05 3.32 3.05 3.27 14600 3.27 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260720 0 10.24 10.7153 9.87 9.9 168047 9.9 down down correct
FFBC.US First Financial Bancorp 20260720 0 35.67 35.79 35.26 35.48 892700 35.48 down down correct
FFBW.US FFBW Inc 20260720 0 16.6 16.7 16.6 16.7 1700 16.7 up up correct
FFIN.US First Financial Bankshares Inc 20260720 0 35.32 35.34 34.59 34.88 817300 34.88 down down correct
FFIV.US F5 Networks Inc 20260720 0 410.98 419.84 410.98 411.92 398200 411.92 up up correct
FGBI.US First Guaranty Bancshares Inc 20260720 0 10 10.1 9.23 9.31 26282 9.31 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260720 0 19.965 19.965 19.965 19.965 100 19.965
FHB.US First Hawaiian Inc 20260720 0 29.31 29.405 28.81 28.86 2274500 28.86 down down correct
FHN.US PF 20260720 0 17.31 17.39 17.31 17.355 7588 17.355 up up correct
FHTX.US Foghorn Therapeutics Inc 20260720 0 5.21 5.39 5.1279 5.19 393188 5.19 down down correct
FIBK.US First Interstate BancSystem Inc 20260720 0 39.24 39.25 38.47 38.55 918300 38.55 down down correct
FINW.US FinWise Bancorp Common Stock 20260720 0 14.39 14.415 13.5 13.65 34079 13.65 down down correct
FISI.US Financial Institutions Inc 20260720 0 39.49 39.64 39.06 39.31 105800 39.31 down down correct
FISV.US Fiserv Inc 20260720 0 50.49 51.95 49.99 51.68 5876332 51.68 up up correct
FITB.US Fifth Third Bancorp 20260720 0 57.83 58.48 57.08 57.4 5881400 57.4 down down correct
FITBI.US Fifth Third Bancorp 20260720 0 25.35 25.38 25.35 25.35 25928 25.35
FITBO.US Fifth Third Bancorp 20260720 0 18.08 18.32 18.0501 18.27 176402 18.27 up up correct
FITBP.US Fifth Third Bancorp 20260720 0 23.07 23.3672 23.02 23.02 7455 23.02 down down correct
FIVE.US Five Below Inc 20260720 0 210.78 211.26 203.18 204.14 1494100 204.14 down down correct
FIVN.US Five9 Inc 20260720 0 25.4 26.49 25.025 25.7 1067900 25.7 up up correct
FIZZ.US National Beverage Corp 20260720 0 30.91 31.33 30.78 31.15 546700 31.15 up up correct
FKWL.US Franklin Wireless Corp 20260720 0 2.34 2.36 2.34 2.34 5900 2.34
FLEX.US Flex Ltd 20260720 0 120.41 122.07 118.77 119.91 3432400 119.91 down down correct
FLGT.US Fulgent Genetics Inc 20260720 0 20.12 20.13 19.55 19.61 218494 19.61 down down correct
FLL.US Full House Resorts Inc 20260720 0 2.42 2.44 2.38 2.41 85500 2.41 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260720 0 14.432 14.55 13.9 14.28 4379000 14.28 down down correct
FLNT.US Fluent Inc 20260720 0 3.64 3.78 3.64 3.66 5600 3.66 up down incorrect
FLUX.US Flux Power Holdings Inc 20260720 0 0.679 0.689 0.625 0.63 78500 0.63 down up incorrect
FLWS.US 1 20260720 0 4.1 4.23 4.06 4.23 177400 4.23 up down incorrect
FLXN.US Flexion Therapeutics Inc 20260720 0 24.98 25 24.959 24.959 3600 24.959 down up incorrect
FLXS.US Flexsteel Industries Inc 20260720 0 73.1 73.53 71.6 73.09 41808 73.09 down up incorrect
FLYW.US Flywire Corporation 20260720 0 18.17 18.58 18.02 18.03 1420000 18.03 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260720 0 30.47 30.9 30.001 30.78 77331 30.78 up down incorrect
FMBH.US First Mid Bancshares Inc 20260720 0 49.16 49.47 48.73 49.27 177409 49.27 up down incorrect
FMNB.US Farmers National Banc Corp 20260720 0 14.6 14.64 14.42 14.59 380200 14.59 down down correct
FNKO.US Funko Inc 20260720 0 5.8 5.9 5.62 5.63 420700 5.63 down down correct
FNLC.US The First Bancorp Inc 20260720 0 34.53 35.34 33.57 34.36 46600 34.36 down down correct
FNWB.US First Northwest Bancorp 20260720 0 12.19 12.39 12.02 12.17 21703 12.17 down down correct
FNWD.US Finward Bancorp Common Stock 20260720 0 36.3 36.625 36.26 36.625 7012 36.625 up up correct
FORA.US Forian Inc 20260720 0 2.41 2.49 2.41 2.49 1576 2.49 up up correct
FORM.US FormFactor Inc 20260720 0 107.28 109.99 104.46 105.31 1041800 105.31 down down correct
FORR.US Forrester Research Inc 20260720 0 10.32 10.395 9.93 9.97 109662 9.97 down down correct
FORTY.US Formula Systems (1985) Ltd 20260720 0 105 110 105 109.75 4033 109.75 up up correct
FOSL.US Fossil Group Inc 20260720 0 4.16 4.18 4.05 4.05 311143 4.05 down up incorrect
FOX.US Fox Corporation 20260720 0 51.45 52.905 51.3 51.55 1281400 51.55 up up correct
FOXA.US Fox Corporation 20260720 0 57.6 58.925 56.91 57.48 5264126 57.48 down down correct
FOXF.US Fox Factory Holding Corp 20260720 0 19 19.38 18.24 18.37 454452 18.37 down down correct
FRAF.US Franklin Financial Services Corporation 20260720 0 62.45 63.27 62.07 62.99 25100 62.99 up up correct
FRBA.US First Bank 20260720 0 17.84 18.06 17.45 17.65 61320 17.65 down down correct
FRHC.US Freedom Holding Corp 20260720 0 152.49 157.99 147.45 157.52 126600 157.52 up up correct
FRME.US First Merchants Corporation 20260720 0 44.59 44.59 44.02 44.32 431200 44.32 down down correct
FROG.US JFrog Ltd 20260720 0 88 93.14 87.385 90.43 1852800 90.43 up up correct
FROPX.US FROPX 20260720 0 14.32 14.32 14.32 14.32 0 14.32
FRPH.US FRP Holdings Inc 20260720 0 24.03 24.03 23.47 23.66 88800 23.66 down down correct
FRPT.US Freshpet Inc 20260720 0 56.97 57.31 55.895 56.95 770200 56.95 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260720 0 10.78 11.215 10.63 11.05 22379300 11.05 up up correct
FRST.US Primis Financial Corp 20260720 0 16.14 16.22 15.91 16 119200 16 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260720 0 1.41 1.44 1.39 1.43 14000 1.43 up down incorrect
FSBC.US Five Star Bancorp 20260720 0 48.79 49.1 47.87 49.04 117774 49.04 up up correct
FSBW.US FS Bancorp Inc 20260720 0 43.51 43.57 42.75 43.02 9590 43.02 down down correct
FSEA.US First Seacoast Bancorp 20260720 0 16.925 16.925 16.91 16.91 1970 16.91 down down correct
FSLR.US First Solar Inc 20260720 0 215.14 215.2502 204.23 205.31 1537999 205.31 down down correct
FSTR.US L.B. Foster Company 20260720 0 41.79 43.3 41.12 41.68 71800 41.68 down down correct
FSV.US FirstService Corporation 20260720 0 147.83 148.95 145.13 146.79 138400 146.79 down down correct
FTCI.US FTC Solar Inc 20260720 0 3.9 4.01 3.73 3.85 268500 3.85 down down correct
FTDR.US Frontdoor Inc 20260720 0 75.76 76.73 74.81 74.87 343400 74.87 down down correct
FTEK.US Fuel Tech Inc 20260720 0 1.51 1.51 1.46 1.48 82039 1.48 down down correct
FTFT.US Future FinTech Group Inc 20260720 0 1.4 1.4191 1.32 1.36 40526 1.36 down down correct
FTHM.US Fathom Holdings Inc 20260720 0 0.87 0.8703 0.8327 0.869 126465 0.869 down down correct
FTNT.US Fortinet Inc 20260720 0 160.635 164.57 160 160.36 3775367 160.36 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260720 0 8.7114 8.7114 8.65 8.665 93376 8.665 down down correct
FULC.US Fulcrum Therapeutics Inc 20260720 0 3.71 3.775 3.58 3.62 822199 3.62 down down correct
FULT.US Fulton Financial Corporation 20260720 0 24.82 24.9 24.475 24.54 1547590 24.54 down up incorrect
FULTP.US Fulton Financial Corporation 20260720 0 18.02 18.08 18.01 18.08 3300 18.08 up up correct
FUNC.US First United Corporation 20260720 0 45 45.09 44 44.64 19000 44.64 down down correct
FUND.US Sprott Focus Trust Inc 20260720 0 9.97 9.97 9.75 9.76 23100 9.76 down down correct
FUSB.US First US Bancshares Inc 20260720 0 16.6 16.75 16.4 16.5 7406 16.5 down down correct
FUTU.US Futu Holdings Limited 20260720 0 97.29 99.4 97.14 98.28 1228400 98.28 up up correct
FVCB.US FVCBankcorp Inc 20260720 0 17.77 17.96 17.495 17.54 86200 17.54 down down correct
FWONA.US Formula One Group 20260720 0 93.88 94.5 91.07 91.17 167400 91.17 down down correct
FWONK.US Formula One Group 20260720 0 101.94 103.22 99.16 99.2 1989100 99.2 down down correct
FWRD.US Forward Air Corporation 20260720 0 13.73 13.9 12.81 13.2 466375 13.2 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260720 0 12.5 12.53 11.99 12.23 844000 12.23 down up incorrect
FXNC.US First National Corporation 20260720 0 29.73 30.1 28.43 29.44 46600 29.44 down down correct
GABC.US German American Bancorp Inc 20260720 0 48.37 48.68 48.21 48.46 117612 48.46 up up correct
GAIA.US Gaia Inc 20260720 0 2.01 2.07 1.98 2.01 118100 2.01
GAIN.US Gladstone Investment Corporation 20260720 0 16.58 16.64 16.17 16.41 179600 16.3281 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260720 0 23.925 23.97 23.925 23.93 2600 23.93 up up correct
GALT.US Galectin Therapeutics Inc 20260720 0 4.19 4.46 3.92 4 339100 4 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260720 0 0.24 0.248 0.24 0.248 16000 0.248 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260720 0 0.35 0.406 0.35 0.388 1403900 0.388 up up correct
GANX.US Gain Therapeutics Inc 20260720 0 1.74 1.75 1.625 1.63 339977 1.63 down down correct
GASS.US StealthGas Inc 20260720 0 8.57 8.8699 8.57 8.62 133727 8.62 up up correct
GBCI.US Glacier Bancorp Inc 20260720 0 53.55 53.73 52.12 52.3 1158247 52.3 down down correct
GBDC.US Golub Capital BDC Inc 20260720 0 13.06 13.19 12.78 12.95 728200 12.95 down down correct
GBLI.US Global Indemnity Group LLC 20260720 0 27.12 27.12 27.0001 27.0001 1925 27.0001 down down correct
GBNY.US Generations Bancorp NY Inc 20260720 0 15.15 15.15 15.15 15.15 0 15.15
GCBC.US Greene County Bancorp Inc 20260720 0 32.67 33.05 32.11 32.48 33000 32.48 down down correct
GCMG.US GCM Grosvenor Inc 20260720 0 12.93 12.935 12.495 12.8 900700 12.8 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260720 0 22.09 22.09 22.09 22.09 0 22.09
GDEV.US Nexters Inc. Ordinary Shares 20260720 0 12 12 11.9416 11.9416 337 11.9416 down up incorrect
GDEVW.US Nexters Inc. Warrant 20260720 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260720 0 3.12 3.22 3.1 3.14 1654800 3.14 up down incorrect
GDS.US GDS Holdings Limited 20260720 0 32 32.91 31.75 32.23 1572800 32.23 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260720 0 5.74 5.81 5.59 5.73 1240600 5.73 down down correct
GECC.US Great Elm Capital Corporation 20260720 0 5.37 5.4074 5.2301 5.3 24793 5.3 down down correct
GEG.US Great Elm Group Inc 20260720 0 2.15 2.21 2.15 2.16 3900 2.16 up up correct
GENC.US Gencor Industries Inc 20260720 0 15.98 16.05 15.4 15.43 32577 15.43 down down correct
GENE.US Genetic Technologies Limited 20260720 0 1968.2 1968.5 1962.223 1968.5 221 1968.5 up up correct
GEOS.US Geospace Technologies Corporation 20260720 0 6.88 7.2 6.7503 6.81 78376 6.81 down down correct
GERN.US Geron Corporation 20260720 0 1.44 1.48 1.41 1.44 5209700 1.44
GEVO.US Gevo Inc 20260720 0 1.64 1.76 1.63 1.72 7711600 1.72 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260720 0 0.37 0.394 0.37 0.387 161200 0.387 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260720 0 58.22 59 56.62 56.81 2577222 56.81 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260720 0 49.58 50.46 48.97 49.95 667500 49.95 up up correct
GH.US Guardant Health Inc 20260720 0 156.54 156.54 147.69 148.07 2522400 148.07 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260720 0 28.66 29.22 27.46 27.53 205900 27.53 down down correct
GIGM.US GigaMedia Limited 20260720 0 1.49 1.49 1.38 1.38 30200 1.38 down down correct
GIII.US G 20260720 0 35.6 35.7 35.04 35.45 417800 35.45 down down correct
GILD.US Gilead Sciences Inc 20260720 0 134.28 135.5 132.91 133.21 4103979 133.21 down down correct
GILT.US Gilat Satellite Networks Ltd 20260720 0 11.34 11.49 10.73 10.84 697200 10.84 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260720 0 1.08 1.135 1 1.1 314600 1.1 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260720 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260720 0 24.07 24.07 24.07 24.07 0 24.07
GLAD.US Gladstone Capital Corporation 20260720 0 19.94 19.94 19.39 19.66 223200 19.5045 down down correct
GLBE.US Global 20260720 0 37.96 38.09 36.42 36.58 2420291 36.58 down down correct
GLBS.US Globus Maritime Limited 20260720 0 2.74 2.88 2.67 2.83 183400 2.83 up up correct
GLBZ.US Glen Burnie Bancorp 20260720 0 4.69 4.69 4.54 4.54 5208 4.54 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260720 0 9.81 9.89 9.81 9.85 96150 9.85 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260720 0 0.53 0.55 0.465 0.515 180700 0.515 down up incorrect
GLNG.US Golar LNG Limited 20260720 0 49.51 50.52 49.51 49.65 684300 49.65 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260720 0 45.08 45.16 44.595 44.66 1753500 44.66 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20260720 0 16.95 17.27 16.73 16.95 155900 16.95
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260720 0 23.55 23.55 23.55 23.55 0 23.55
GLSI.US Greenwich LifeSciences Inc 20260720 0 16.38 17.2 13.24 14.07 684300 14.07 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260720 0 24.63 25.16 23.48 23.48 884596 23.48 down down correct
GMBL.US Esports Entertainment Group Inc 20260720 0 0.07 0.11 0.07 0.07 5100 0.07
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260720 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260720 0 22.89 22.89 22.89 22.89 0 22.89
GNLN.US Greenlane Holdings Inc 20260720 0 2.43 2.43 2.337 2.36 3500 2.36 down down correct
GNPX.US Genprex Inc 20260720 0 7.43 7.48 6.715 7.21 27500 7.21 down down correct
GNSS.US Genasys Inc 20260720 0 1.76 1.805 1.7 1.73 52041 1.73 down down correct
GNTX.US Gentex Corporation 20260720 0 24.39 24.435 23.9 23.97 2249134 23.97 down down correct
GO.US Grocery Outlet Holding Corp 20260720 0 9.38 9.4813 9.22 9.28 2492882 9.28 down down correct
GOGL.US Golden Ocean Group Limited 20260720 0 26.5 26.72 25.75 25.89 10000 25.89 down down correct
GOGO.US Gogo Inc 20260720 0 3.53 3.6 3.5 3.51 790100 3.51 down down correct
GOOD.US Gladstone Commercial Corporation 20260720 0 13.24 13.26 12.94 13.03 315000 12.928 down down correct
GOODN.US Gladstone Commercial Corporation 20260720 0 23.1727 23.1756 23.05 23.125 4123 22.9874 down down correct
GOOG.US Alphabet Inc 20260720 0 350.17 359.49 350.005 351.37 13203260 351.37 up up correct
GOOGL.US Alphabet Inc 20260720 0 350.88 359.68 350.52 351.99 24736641 351.99 up up correct
GOSS.US Gossamer Bio Inc 20260720 0 0.17 0.17 0.139 0.141 39485300 0.141 down down correct
GOVX.US GeoVax Labs Inc 20260720 0 1.01 1.02 0.931 0.985 166600 0.985 down down correct
GP.US GreenPower Motor Company Inc 20260720 0 1.5 1.58 1.48 1.56 151700 1.56 up up correct
GPRE.US Green Plains Inc 20260720 0 19.01 19.2199 16.82 16.83 1706417 16.83 down down correct
GPRO.US GoPro Inc 20260720 0 0.677 0.699 0.663 0.683 4436500 0.683 up up correct
GRBK.US Green Brick Partners Inc 20260720 0 73.04 73.12 70.19 70.5 202900 70.5 down down correct
GREE.US Greenidge Generation Holdings Inc 20260720 0 1.745 1.745 1.745 1.745 1070800 1.745
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260720 0 23.925 24.6 23.925 24.55 40461 24.55 up up correct
GRFS.US Grifols S.A 20260720 0 7.48 7.64 7.46 7.61 639500 7.61 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260720 0 24.77 24.77 24.77 24.77 0 24.77
GRIN.US Grindrod Shipping Holdings Ltd 20260720 0 31.47 31.47 31.3028 31.3028 290 31.3028 down down correct
GRMN.US Garmin Ltd 20260720 0 249.52 250.99 244.66 244.79 917000 244.79 down down correct
GRNQ.US Greenpro Capital Corp 20260720 0 1.3 1.345 1.09 1.1 28900 1.1 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260720 0 2.9 2.96 2.9 2.9 28600 2.9
GRPN.US Groupon Inc 20260720 0 28 28.57 27.33 27.95 1345900 27.95 down down correct
GRTX.US Galera Therapeutics Inc 20260720 0 16.28 16.28 16.28 16.28 0 16.28
GRVY.US Gravity Co. Ltd 20260720 0 62 62.57 61.38 61.93 27700 61.93 down down correct
GRWG.US GrowGeneration Corp 20260720 0 1.41 1.435 1.4 1.41 109570 1.41
GSBC.US Great Southern Bancorp Inc 20260720 0 78.54 78.99 76.85 78.14 131983 78.14 down down correct
GSHD.US Goosehead Insurance Inc 20260720 0 55.36 57.43 54.995 57.23 542200 57.23 up up correct
GSIT.US GSI Technology Inc 20260720 0 5.53 5.7 5.5 5.57 437352 5.57 up up correct
GSM.US Ferroglobe PLC 20260720 0 3.3 3.33 3.24 3.32 1325943 3.32 up up correct
GSRDX.US GSRDX 20260720 0 7.64 7.64 7.64 7.64 0 7.64
GSREX.US GSREX 20260720 0 7.64 7.64 7.64 7.64 0 7.64
GSRHX.US GSRHX 20260720 0 8.13 8.13 8.13 8.13 0 8.13
GSRJX.US GSRJX 20260720 0 7.64 7.64 7.64 7.64 0 7.64
GSRQX.US GSRQX 20260720 0 7.81 7.81 7.81 7.81 0 7.81
GT.US The Goodyear Tire & Rubber Company 20260720 0 7.29 7.35 7.15 7.24 7648400 7.24 down down correct
GTBP.US GT Biopharma Inc 20260720 0 0.355 0.36 0.337 0.341 404400 0.341 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260720 0 0.53 0.57 0.53 0.553 51100 0.553 up up correct
GTIM.US Good Times Restaurants Inc 20260720 0 1.37 1.41 1.37 1.38 4600 1.38 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260720 0 32.59 34.985 31.554 34.07 5129600 34.07 up up correct
GTX.US Garrett Motion Inc 20260720 0 31.4 32.14 31.07 31.34 3299200 31.34 down down correct
GURE.US Gulf Resources Inc 20260720 0 3.54 3.636 3.54 3.636 951 3.636 up up correct
GWRS.US Global Water Resources Inc 20260720 0 7.09 7.17 7.02 7.03 64100 7.03 down down correct
GYRO.US Gyrodyne LLC 20260720 0 5.7 5.85 5.7 5.85 600 5.85 up up correct
HAFC.US Hanmi Financial Corporation 20260720 0 32.63 32.66 32.12 32.19 216584 32.19 down down correct
HAIN.US The Hain Celestial Group Inc 20260720 0 0.56 0.56 0.53 0.53 503300 0.53 down down correct
HALL.US Hallmark Financial Services Inc 20260720 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260720 0 78.52 79.04 77.01 77.09 1552600 77.09 down down correct
HAS.US Hasbro Inc 20260720 0 82.745 83.395 81 81.59 5458432 81.59 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20260720 0 18.27 18.33 18.03 18.06 15536500 18.06 down down correct
HBANM.US Huntington Bancshares Incorporated 20260720 0 20.73 21.01 20.73 20.92 29100 20.92 up up correct
HBANP.US Huntington Bancshares Incorporated 20260720 0 16.32 16.46 16.25 16.38 394500 16.38 up up correct
HBCP.US Home Bancorp Inc 20260720 0 69.94 69.94 67.49 68.37 171716 68.37 down down correct
HBIO.US Harvard Bioscience Inc 20260720 0 6.21 6.23 6 6.11 29849 6.11 down down correct
HBNC.US Horizon Bancorp Inc 20260720 0 20.28 20.3 20.06 20.21 671200 20.21 down down correct
HBT.US HBT Financial Inc 20260720 0 32.7 32.95 32.48 32.83 136100 32.83 up up correct
HCAT.US Health Catalyst Inc 20260720 0 2.23 2.25 2.14 2.16 811985 2.16 down down correct
HCKT.US The Hackett Group Inc 20260720 0 10.27 10.55 10.08 10.25 169900 10.25 down down correct
HCM.US HUTCHMED (China) Limited 20260720 0 11.25 11.33 11.11 11.32 78784 11.32 up up correct
HCSG.US Healthcare Services Group Inc 20260720 0 25.34 25.59 24.85 24.95 768400 24.95 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260720 0 1.8 1.82 1.76 1.77 27800 1.77 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260720 0 4.02 4.109 3.78 3.83 80400 3.83 down down correct
HDSN.US Hudson Technologies Inc 20260720 0 6.17 6.19 5.99 6.11 443300 6.11 down down correct
HELE.US Helen of Troy Limited 20260720 0 28.11 28.77 27.83 27.99 436000 27.99 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260720 0 0.055 0.06 0.044 0.045 411300 0.045 down down correct
HEPS.US D 20260720 0 2.85 2.86 2.78 2.78 88400 2.78 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260720 0 23 23 23 23 132 23
HFFG.US HF Foods Group Inc 20260720 0 1.67 1.67 1.59 1.61 52500 1.61 down down correct
HFWA.US Heritage Financial Corporation 20260720 0 30.47 30.66 30.29 30.56 363341 30.56 up up correct
HGBL.US Heritage Global Inc 20260720 0 1.24 1.24 1.16 1.16 82800 1.16 down down correct
HIFS.US Hingham Institution for Savings 20260720 0 294.01 294.8 282.02 291.63 62873 291.63 down down correct
HIHO.US Highway Holdings Limited 20260720 0 0.7811 0.939 0.7811 0.9296 31656539 0.9296 up up correct
HIMX.US Himax Technologies Inc 20260720 0 13.165 13.2699 12.63 12.69 1140640 12.69 down down correct
HITI.US High Tide Inc. Common Shares 20260720 0 2.23 2.28 2.16 2.16 334255 2.16 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260720 0 2.92 3.13 2.9 3.09 17059600 3.09 up up correct
HLIT.US Harmonic Inc 20260720 0 12.22 12.31 11.9 12.03 1271500 12.03 down down correct
HLMN.US Hillman Solutions Corp 20260720 0 8.09 8.11 7.93 8.08 1134700 8.08 down down correct
HLNE.US Hamilton Lane Incorporated 20260720 0 85.76 85.8 81.68 84.6 941900 84.6 down down correct
HNNA.US Hennessy Advisors Inc 20260720 0 9.9 10.23 9.9 9.98 15714 9.98 up up correct
HNRG.US Hallador Energy Company 20260720 0 16.1 16.2 15.47 15.77 709097 15.77 down down correct
HNST.US The Honest Company Inc 20260720 0 3.83 3.91 3.695 3.87 1508345 3.87 up up correct
HOFT.US Hooker Furniture Corporation 20260720 0 14.07 14.29 13.48 13.65 73300 13.65 down down correct
HON.US Honeywell International Inc 20260720 0 225 227.77 223.59 226.18 3114100 226.18 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260720 0 102.49 102.6 98.61 99.28 18740100 99.28 down down correct
HOPE.US Hope Bancorp Inc 20260720 0 13.72 13.79 13.54 13.58 878863 13.58 down down correct
HOWL.US Werewolf Therapeutics Inc 20260720 0 0.36 0.388 0.357 0.368 326700 0.368 up up correct
HPK.US HighPeak Energy Inc 20260720 0 7.31 7.53 7.12 7.37 319500 7.37 up up correct
HQI.US HireQuest Inc 20260720 0 12.17 12.17 12.17 12.17 2300 12.17
HQY.US HealthEquity Inc 20260720 0 97.96 99.435 96.655 98.88 485400 98.88 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260720 0 33.99 34.27 33.34 33.5 1074400 33.5 down down correct
HROW.US Harrow Health Inc 20260720 0 46.79 47.14 44.42 44.45 836700 44.45 down down correct
HRTX.US Heron Therapeutics Inc 20260720 0 0.4749 0.4897 0.4675 0.4804 1290967 0.4804 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20260720 0 4.62 4.65 4.43 4.59 689100 4.59 down up incorrect
HSDT.US Helius Medical Technologies Inc 20260720 0 1.69 1.835 1.69 1.81 236000 1.81 up down incorrect
HSIC.US Henry Schein Inc 20260720 0 87.52 87.825 85.61 86.2 1427811 86.2 down up incorrect
HST.US Host Hotels & Resorts Inc 20260720 0 23.95 24.158 23.895 24.06 6476825 24.06 up up correct
HSTM.US HealthStream Inc 20260720 0 28.48 28.76 27.97 28.33 108516 28.33 down down correct
HTHT.US Huazhu Group Limited 20260720 0 41.64 42.27 41.37 41.55 1816800 41.55 down down correct
HTLD.US Heartland Express Inc 20260720 0 15.38 15.5 15.06 15.08 628600 15.08 down down correct
HTOO.US Fusion Fuel Green PLC 20260720 0 2.56 2.61 2.56 2.57 1500 2.57 up up correct
HUBG.US Hub Group Inc 20260720 0 51.14 51.14 50.16 50.32 401400 50.32 down down correct
HUDI.US Huadi International Group Co. Ltd 20260720 0 0.819 0.819 0.7315 0.77 1718 0.77 down down correct
HUIZ.US Huize Holding Limited 20260720 0 1.26 1.27 1.22 1.27 4400 1.27 up up correct
HUMA.US Humacyte Inc 20260720 0 0.68 0.68 0.635 0.656 3024000 0.656 down down correct
HUMAW.US Humacyte Inc 20260720 0 0.0099 0.0099 0.0098 0.0098 206 0.0098 down down correct
HURC.US Hurco Companies Inc 20260720 0 21.88 22.375 21.25 21.51 34567 21.51 down down correct
HURN.US Huron Consulting Group Inc 20260720 0 113.78 114.21 109.89 112.63 285700 112.63 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260720 0 101.51 107 99.1 100.93 7269400 100.93 down down correct
HWBK.US Hawthorn Bancshares Inc 20260720 0 39.33 39.33 38 38.4 14300 38.4 down down correct
HWC.US Hancock Whitney Corporation 20260720 0 78.45 78.68 76.82 77.29 1245000 77.29 down down correct
HWCPZ.US HWCPZ 20260720 0 22.07 22.38 22.07 22.22 2500 22.22 up up correct
HWKN.US Hawkins Inc 20260720 0 144.51 146.99 142.48 145.29 110500 145.29 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260720 0 0.663 0.7 0.641 0.679 22700 0.679 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260720 0 18.85 19.22 18.4201 18.76 1142610 18.76 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260720 0 19.48 19.52 18.87 18.89 715100 18.89 down down correct
IBCP.US Independent Bank Corporation 20260720 0 36.36 36.54 36.09 36.49 190134 36.49 up up correct
IBEX.US IBEX Limited 20260720 0 35.4 35.78 34.99 35.07 115100 35.07 down down correct
IBKR.US Interactive Brokers Group Inc 20260720 0 91.56 93.46 91.31 91.68 3740300 91.68 up up correct
IBOC.US International Bancshares Corporation 20260720 0 76.48 76.6 75.75 76.09 289800 76.09 down down correct
IBRX.US ImmunityBio Inc 20260720 0 7.66 7.79 7.43 7.495 7238600 7.495 down down correct
ICCC.US ImmuCell Corporation 20260720 0 11.06 11.265 10.83 11.15 24452 11.15 up up correct
ICCM.US Icecure Medical 20260720 0 3.57 3.57 3.2511 3.33 131686 3.33 down down correct
ICFI.US ICF International Inc 20260720 0 78.03 78.78 76.98 77.4 164942 77.4 down down correct
ICHR.US Ichor Holdings Ltd 20260720 0 84.82 86.72 81.49 83.69 834541 83.69 down down correct
ICLR.US ICON Public Limited Company 20260720 0 171.48 171.48 164.55 166.18 703100 166.18 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260720 0 0.88 0.88 0.7798 0.7798 69497 0.7798 down down correct
ICUI.US ICU Medical Inc 20260720 0 157.06 158.75 156.7 157.34 289430 157.34 up up correct
IDCC.US InterDigital Inc 20260720 0 260.59 264.21 253.98 258.18 271200 258.18 down down correct
IDN.US Intellicheck Inc 20260720 0 3.71 3.87 3.71 3.85 257607 3.85 up down incorrect
IDXX.US IDEXX Laboratories Inc 20260720 0 569.95 569.95 561.02 563.81 407900 563.81 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20260720 0 36.16 36.55 35.42 35.45 645100 35.45 down up incorrect
IEP.US Icahn Enterprises L.P 20260720 0 7.49 7.58 7.47 7.54 531900 7.54 up up correct
IESC.US IES Holdings Inc 20260720 0 624.99 643.39 613 621.04 188508 621.04 down down correct
IFBD.US Infobird Co. Ltd 20260720 0 1.15 1.16 1.15 1.16 1235 1.16 up up correct
IFMK.US iFresh Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 170 0.0001
IFRX.US InflaRx N.V 20260720 0 1.92 2.07 1.81 1.82 882944 1.82 down down correct
IGIC.US International General Insurance Holdings Ltd 20260720 0 27.94 28.73 27.94 28.27 98900 28.27 up up correct
IHRT.US iHeartMedia Inc 20260720 0 3.87 3.99 3.8 3.95 362515 3.95 up up correct
III.US Information Services Group Inc 20260720 0 3.97 4.09 3.91 4.04 218200 4.04 up up correct
IIIV.US i3 Verticals Inc 20260720 0 20.64 20.91 20.2 20.87 285312 20.87 up up correct
IKT.US Inhibikase Therapeutics Inc 20260720 0 2.11 2.26 2.1 2.23 1072600 2.23 up up correct
ILMN.US Illumina Inc 20260720 0 186.84 188.12 183.75 184.68 1497100 184.68 down down correct
ILPT.US Industrial Logistics Properties Trust 20260720 0 8.76 8.76 8.555 8.58 323500 8.58 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260720 0 9.92 9.92 9.92 9.92 100 9.92
IMCC.US IM Cannabis Corp 20260720 0 0.135 0.138 0.131 0.133 325200 0.133 down down correct
IMCR.US Immunocore Holdings plc 20260720 0 34.75 35 33.99 34.05 438533 34.05 down down correct
IMKTA.US Ingles Markets Incorporated 20260720 0 90.15 90.96 89.2 90.47 86279 90.47 up up correct
IMMP.US Immutep Limited 20260720 0 0.4011 0.4105 0.3821 0.4076 239796 0.4076 up up correct
IMMR.US Immersion Corporation 20260720 0 6.58 6.7 6.375 6.43 446824 6.43 down down correct
IMNM.US Immunome Inc 20260720 0 22.4 22.86 22.03 22.16 673267 22.16 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260720 0 66.62 67.9999 62.68 63.08 94992 63.08 down down correct
IMRA.US IMARA Inc 20260720 0 14.515 14.515 14.515 14.515 200 14.515
IMRN.US Immuron Limited 20260720 0 1.21 1.21 1.11 1.13 54400 1.13 down down correct
IMRX.US Immuneering Corporation 20260720 0 4.77 4.91 4.28 4.29 1198600 4.29 down down correct
IMTE.US Integrated Media Technology Limited 20260720 0 0.463 0.492 0.462 0.492 10600 0.492 up up correct
IMTX.US Immatics N.V 20260720 0 9.6 9.625 9.2 9.23 173314 9.23 down down correct
IMUX.US Immunic Inc 20260720 0 15.12 15.778 14.91 15 105700 15 down down correct
IMVT.US Immunovant Inc 20260720 0 40.3 41.21 39.77 39.92 733440 39.92 down down correct
IMXI.US International Money Express Inc 20260720 0 13.43 13.53 13.05 13.23 339753 13.23 down down correct
INAB.US IN8bio Inc. Common Stock 20260720 0 1.32 1.33 1.23 1.26 54599 1.26 down down correct
INBK.US First Internet Bancorp 20260720 0 26.56 27.05 26 26.52 50600 26.52 down up incorrect
INBKZ.US INBKZ 20260720 0 25.17 25.17 25.17 25.17 300 25.17
INBX.US Inhibrx Inc 20260720 0 87.53 88.38 83.215 84.09 352500 84.09 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260720 0 0.906 0.94 0.88 0.91 14400 0.91 up down incorrect
INCY.US Incyte Corporation 20260720 0 117.62 118.65 114.955 115.65 1257145 115.65 down up incorrect
INDB.US Independent Bank Corp 20260720 0 84.38 85.01 83.375 84.81 457094 84.81 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260720 0 3.9 3.91 3.735 3.77 1848800 3.77 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260720 0 2.5 2.53 2.425 2.46 33500 2.46 down down correct
INGN.US Inogen Inc 20260720 0 6.54 6.56 6.24 6.4 266800 6.4 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260720 0 10.49 10.81 10.49 10.77 4100 10.77 up up correct
INM.US InMed Pharmaceuticals Inc 20260720 0 1.56 1.56 1.49 1.52 34400 1.52 down down correct
INMB.US INmune Bio Inc 20260720 0 1.88 2.075 1.88 1.99 455021 1.99 up up correct
INMD.US InMode Ltd 20260720 0 15.42 15.555 15.34 15.36 444800 15.36 down down correct
INN.US PF 20260720 0 16.98 16.99 16.9499 16.95 2454 16.95 down down correct
INNV.US InnovAge Holding Corp 20260720 0 11.58 11.59 11.03 11.08 334240 11.08 down down correct
INO.US Inovio Pharmaceuticals Inc 20260720 0 1.11 1.12 1.06 1.09 2043100 1.09 down down correct
INOD.US Innodata Inc 20260720 0 61.3 63.11 60.8 62.08 567400 62.08 up up correct
INOV.US Inovalon Holdings Inc 20260720 0 36.465 36.465 36.465 36.465 100 36.465
INSE.US Inspired Entertainment Inc 20260720 0 6.53 6.615 6.39 6.53 122700 6.53
INSG.US Inseego Corp 20260720 0 7.52 7.74 7.4 7.5 216400 7.5 down down correct
INSM.US Insmed Incorporated 20260720 0 108.24 109.8 106.63 107.02 2015900 107.02 down down correct
INTA.US Intapp Inc. Common Stock 20260720 0 28.84 29.55 28.09 29.16 347968 29.16 up up correct
INTC.US Intel Corporation 20260720 0 97.58 100.98 96.92 97.06 89741400 97.06 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260720 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260720 0 38.33 40.02 37.68 38.6 66900 38.6 up up correct
INTU.US Intuit Inc 20260720 0 284.51 295.41 279.44 293.82 4583800 293.82 up up correct
INTZ.US Intrusion Inc 20260720 0 0.91 0.917 0.8518 0.917 151532 0.917 up up correct
INVA.US Innoviva Inc 20260720 0 21.66 21.84 21.215 21.28 705621 21.28 down down correct
INVE.US Identiv Inc 20260720 0 2.78 2.8087 2.71 2.72 116209 2.72 down down correct
INVZ.US Innoviz Technologies Ltd 20260720 0 0.6 0.615 0.587 0.602 1039200 0.602 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260720 0 54.47 54.795 52.82 52.95 2167064 52.95 down down correct
IOSP.US Innospec Inc 20260720 0 83.98 84.54 83.05 83.95 117100 83.95 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260720 0 5.03 5.13 4.8 5.02 16361500 5.02 down down correct
IPAR.US Inter Parfums Inc 20260720 0 123.58 124.77 122.85 124.4 318600 124.4 up up correct
IPDN.US Professional Diversity Network Inc 20260720 0 0.4172 0.426 0.3936 0.41 14635 0.41 down down correct
IPGP.US IPG Photonics Corporation 20260720 0 105 105.87 97.32 97.9 338200 97.9 down down correct
IPHA.US Innate Pharma S.A 20260720 0 1.715 1.73 1.715 1.73 2700 1.73 up down incorrect
IPSC.US Century Therapeutics Inc. 20260720 0 2.27 2.3 2.14 2.19 861400 2.19 down down correct
IPW.US iPower Inc. 20260720 0 0.9356 0.9888 0.8924 0.899 147221 0.899 down up incorrect
IPWR.US Ideal Power Inc 20260720 0 4.16 4.2 4.02 4.06 76200 4.06 down down correct
IQ.US iQIYI Inc 20260720 0 1.19 1.26 1.19 1.23 6901800 1.23 up up correct
IRDM.US Iridium Communications Inc 20260720 0 46.57 47.27 46.04 46.41 1619500 46.41 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260720 0 36.392 41.095 36.31 40.2 93338200 40.2 up up correct
IRIX.US IRIDEX Corporation 20260720 0 0.9399 0.94 0.9152 0.9256 57581 0.9256 down down correct
IRMD.US IRadimed Corporation 20260720 0 97.29 98.46 96.14 97.03 75920 97.03 down down correct
IRTC.US iRhythm Technologies Inc 20260720 0 110.68 113.1 109.41 111.37 316600 111.37 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260720 0 3.92 4.02 3.84 3.85 1801437 3.85 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260720 0 2.18 2.35 2.09 2.32 107333 2.32 up up correct
ISRG.US Intuitive Surgical Inc 20260720 0 347.01 355.08 342.1 353.17 5717900 353.17 up up correct
ISSC.US Innovative Solutions and Support Inc 20260720 0 18.5 19.25 18.19 18.53 290200 18.53 up up correct
ISTR.US Investar Holding Corporation 20260720 0 29.61 29.68 28.53 29.59 354100 29.59 down down correct
ITIC.US Investors Title Company 20260720 0 285.35 290.71 284.98 287.13 29000 287.13 up up correct
ITRI.US Itron Inc 20260720 0 86.48 86.935 83.665 84.37 663815 84.37 down down correct
ITRN.US Ituran Location and Control Ltd 20260720 0 56.01 57.4 55.09 55.71 177600 55.71 down down correct
IVA.US Inventiva S.A 20260720 0 4.7 4.71 4.39 4.415 774100 4.415 down down correct
IZEA.US IZEA Worldwide Inc 20260720 0 3.47 3.57 3.47 3.48 9636 3.48 up up correct
JACK.US Jack in the Box Inc 20260720 0 15.13 15.45 14.41 14.7 794800 14.7 down down correct
JAGX.US Jaguar Health Inc 20260720 0 1.27 1.28 1.15 1.265 67500 1.265 down down correct
JAKK.US JAKKS Pacific Inc 20260720 0 24.42 24.46 23.93 24.08 67800 24.08 down down correct
JAN.US JanOne Inc 20260720 0 30.57 31.24 29.85 30.16 1223400 30.16 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260720 0 16.46 16.53 16.04 16.05 804700 16.05 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260720 0 247.53 249.86 243.345 243.47 675844 243.47 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260720 0 291.14 293.07 286.94 290.61 1130200 290.61 down down correct
JBLU.US JetBlue Airways Corporation 20260720 0 5.45 5.53 5.4 5.45 29546600 5.45
JBSS.US John B. Sanfilippo & Son Inc 20260720 0 79.61 81.75 78.98 79.53 126100 79.53 down down correct
JD.US JD.com Inc 20260720 0 30.504 30.77 30.255 30.6 8625051 30.6 up up correct
JFIN.US Jiayin Group Inc 20260720 0 2.5 2.608 2.435 2.48 131900 2.48 down down correct
JFU.US 9F Inc 20260720 0 2.13 2.26 2.13 2.13 600 2.13
JG.US Aurora Mobile Limited 20260720 0 3.785 3.785 3.785 3.785 855 3.785
JJSF.US J & J Snack Foods Corp 20260720 0 76.68 78.23 75.19 77.76 237700 77.76 up up correct
JKHY.US Jack Henry & Associates Inc 20260720 0 151.67 153.94 148.43 153.16 1307900 153.16 up up correct
JOUT.US Johnson Outdoors Inc 20260720 0 47 47 45.5 46.26 32600 46.26 down up incorrect
JPM.US PM 20260720 0 17.21 17.2429 17.18 17.24 170595 17.24 up up correct
JRSH.US Jerash Holdings (US) Inc 20260720 0 4.5 4.6 4.47 4.48 77100 4.48 down down correct
JRVR.US James River Group Holdings Ltd 20260720 0 4.61 4.67 4.54 4.58 303700 4.58 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260720 0 17.71 17.8 17.65 17.75 4155 17.75 up up correct
JSPR.US Jasper Therapeutics Inc 20260720 0 0.87 0.87 0.75 0.814 2657900 0.814 down down correct
JSPRW.US Jasper Therapeutics Inc 20260720 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260720 0 3.51 3.51 3.41 3.45 21100 3.45 down down correct
JWEL.US Jowell Global Ltd 20260720 0 1.96 1.96 1.96 1.96 700 1.96
JYNT.US The Joint Corp 20260720 0 8.89 8.89 8.51 8.71 111600 8.71 down down correct
JZXN.US Jiuzi Holdings Inc 20260720 0 1.16 1.18 1.12 1.15 198100 1.15 down down correct
KALA.US Kala Pharmaceuticals Inc 20260720 0 0.7724 0.8 0.732 0.7499 78859 0.7499 down down correct
KALU.US Kaiser Aluminum Corporation 20260720 0 159.35 161.02 155.13 156.94 202300 156.2709 down down correct
KARO.US Karooooo Ltd 20260720 0 62.69 64.88 62.59 63.77 139342 63.77 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260720 0 0.03 0.03 0.03 0.03 0 0.03
KBNT.US Kubient Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260720 0 9.935 10.27 9.935 10.04 867900 10.04 up up correct
KDP.US Keurig Dr Pepper Inc 20260720 0 30.91 31.07 30.38 30.44 7317500 30.44 down up incorrect
KE.US Kimball Electronics Inc 20260720 0 23.97 24.54 23.705 23.89 164798 23.89 down down correct
KELYA.US Kelly Services Inc 20260720 0 15.22 15.5 15.04 15.38 428300 15.38 up up correct
KELYB.US Kelly Services Inc 20260720 0 23.77 23.77 23.77 23.77 300 23.77
KEQU.US Kewaunee Scientific Corporation 20260720 0 36.7 36.7 36 36.26 3700 36.26 down down correct
KFFB.US Kentucky First Federal Bancorp 20260720 0 5.13 5.2684 5.13 5.15 1966 5.15 up down incorrect
KFRC.US Kforce Inc 20260720 0 58.15 58.97 56.89 57.89 246800 57.89 down down correct
KHC.US The Kraft Heinz Company 20260720 0 25.88 26.12 25.6451 25.86 10642280 25.86 down down correct
KIDS.US OrthoPediatrics Corp 20260720 0 19.26 19.74 18.9 19.52 177300 19.52 up up correct
KINS.US Kingstone Companies Inc 20260720 0 20.17 20.56 19.81 20.18 151164 20.18 up up correct
KLAC.US KLA Corporation 20260720 0 217.45 220.8 206.92 207.6 8396414 207.6 down down correct
KLDO.US Kaleido Biosciences Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 537 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260720 0 99.43 102.32 98.52 100.06 625700 100.06 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20260720 0 1.38 1.43 1.35 1.385 226500 1.385 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260720 0 2.08 2.2 2.03 2.1 265300 2.1 up up correct
KMDA.US Kamada Ltd 20260720 0 7.24 7.29 7.08 7.09 50100 7.09 down down correct
KNDI.US Kandi Technologies Group Inc 20260720 0 0.67 0.75 0.63 0.73 13246100 0.73 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260720 0 63.6 65 62.13 62.58 520500 62.58 down down correct
KNSL.US Kinsale Capital Group Inc 20260720 0 344.46 354.04 341.22 350.13 321700 350.13 up up correct
KOD.US Kodiak Sciences Inc 20260720 0 43.51 44.85 40.69 40.87 501162 40.87 down up incorrect
KOPN.US Kopin Corporation 20260720 0 3.87 3.94 3.76 3.77 3691200 3.77 down down correct
KOSS.US Koss Corporation 20260720 0 3.78 3.86 3.74 3.76 13037 3.76 down down correct
KPLT.US Katapult Holdings Inc 20260720 0 6.84 7.34 6.84 6.98 6857 6.98 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260720 0 2.58 2.62 2.525 2.6 9600 2.6 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260720 0 9.4 9.45 6.485 7.47 2330200 7.47 down down correct
KRBP.US Kiromic BioPharma Inc 20260720 0 22.135 22.3525 22.135 22.3525 1 22.3525 up up correct
KRKR.US 36Kr Holdings Inc 20260720 0 2.57 2.64 2.55 2.62 10400 2.62 up up correct
KRMD.US Repro Med Systems Inc 20260720 0 4.14 4.252 4.04 4.06 89300 4.06 down down correct
KRNT.US Kornit Digital Ltd 20260720 0 15.11 15.16 14.88 15.06 165700 15.06 down up incorrect
KRNY.US Kearny Financial Corp 20260720 0 9.49 9.55 9.41 9.48 456416 9.48 down up incorrect
KROS.US Keros Therapeutics Inc 20260720 0 10.75 10.97 10.51 10.61 199200 10.61 down down correct
KRT.US Karat Packaging Inc 20260720 0 38.37 39.1 38.02 38.535 136918 38.535 up up correct
KRUS.US Kura Sushi USA Inc 20260720 0 46.71 47.21 43.401 44.38 421400 44.38 down down correct
KRYS.US Krystal Biotech Inc 20260720 0 355.6 360.98 338.85 339.22 337900 339.22 down down correct
KTCC.US Key Tronic Corporation 20260720 0 3.92 3.92 3.79 3.81 14900 3.81 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260720 0 46.24 47.4 45.72 45.94 2739900 45.94 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260720 0 0.481 0.521 0.466 0.473 889100 0.473 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260720 0 0.0071 0.0099 0.0071 0.0098 880 0.0098 up up correct
KURA.US Kura Oncology Inc 20260720 0 11.01 11.16 10.67 10.68 821129 10.68 down down correct
KVHI.US KVH Industries Inc 20260720 0 9.12 9.34 8.97 8.97 130409 8.97 down down correct
KXIN.US Kaixin Auto Holdings 20260720 0 5.62 6 5.4 5.79 220000 5.79 up up correct
KYMR.US Kymera Therapeutics Inc 20260720 0 115.51 119.83 110.93 111.06 544345 111.06 down down correct
KZIA.US Kazia Therapeutics Limited 20260720 0 13.4 13.71 13.11 13.55 73600 13.55 up down incorrect
KZR.US Kezar Life Sciences Inc 20260720 0 0.12 0.1275 0.115 0.115 1356062 0.115 down up incorrect
LAKE.US Lakeland Industries Inc 20260720 0 11.43 11.56 10.88 11.49 136100 11.49 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260720 0 161.47 162.51 160.69 161.16 437600 161.16 down down correct
LAND.US Gladstone Land Corporation 20260720 0 8.78 8.79 8.665 8.7 507662 8.6523 down down correct
LANDO.US Gladstone Land Corporation 20260720 0 20.99 21.11 20.97 21.11 11100 20.9864 up up correct
LARAX.US LARAX 20260720 0 8.15 8.15 8.15 8.15 0 8.15
LARK.US Landmark Bancorp Inc 20260720 0 31.12 31.13 30.67 30.85 8000 30.85 down up incorrect
LASR.US nLIGHT Inc 20260720 0 69.52 71.35 67.13 68.31 783100 68.31 down up incorrect
LAUR.US Laureate Education Inc 20260720 0 36.73 36.935 35.71 35.84 1397600 35.84 down down correct
LAZR.US Luminar Technologies Inc 20260720 0 39.55 39.55 37.6 37.73 54822 37.73 down down correct
LBRDA.US Liberty Broadband Corporation 20260720 0 30.725 30.905 30.2 30.33 172695 30.33 down down correct
LBRDK.US Liberty Broadband Corporation 20260720 0 31.03 31.03 30.165 30.36 935181 30.36 down down correct
LBRDP.US Liberty Broadband Corporation 20260720 0 21.7 21.89 21.7 21.89 3300 21.89 up down incorrect
LBTYA.US Liberty Global plc 20260720 0 10.4 10.475 10.245 10.31 1542628 10.31 down down correct
LBTYB.US Liberty Global plc 20260720 0 12.39 12.39 11.2 12.36 3996 12.36 down down correct
LBTYK.US Liberty Global plc 20260720 0 10.05 10.35 9.96 9.995 694540 9.995 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260720 0 33.32 33.39 33.16 33.16 46422 33.16 down down correct
LCID.US Lucid Group Inc. Common Stock 20260720 0 7.07 7.72 7.02 7.11 21051700 7.11 up up correct
LCNB.US LCNB Corp 20260720 0 19.15 20.62 19.15 19.81 85400 19.81 up up correct
LCRDX.US LCRDX 20260720 0 8.15 8.15 8.15 8.15 0 8.15
LCRUX.US LCRUX 20260720 0 8.15 8.15 8.15 8.15 0 8.15
LCUT.US Lifetime Brands Inc 20260720 0 8.53 8.74 8.47 8.73 83700 8.73 up up correct
LE.US Lands' End Inc 20260720 0 11.66 12.115 11.57 11.91 252100 11.91 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260720 0 253.11 254.18 245.09 245.44 247900 245.44 down up incorrect
LEDS.US SemiLEDs Corporation 20260720 0 2.77 3.1313 2.56 2.75 665317 2.75 down down correct
LEE.US Lee Enterprises Incorporated 20260720 0 7.85 8.03 7.6 7.78 63037 7.78 down down correct
LEGH.US Legacy Housing Corporation 20260720 0 26.83 27.035 26.315 26.36 56100 26.36 down down correct
LEGN.US Legend Biotech Corporation 20260720 0 22.195 23.835 22.05 23.21 2790300 23.21 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260720 0 92.03 92.03 92.03 92.03 0 92.03
LESL.US Leslie's Inc 20260720 0 2.5 2.62 2.23 2.28 882258 2.28 down down correct
LEXX.US Lexaria Bioscience Corp 20260720 0 0.617 0.62 0.58 0.6 24900 0.6 down down correct
LFMD.US LifeMD Inc 20260720 0 4.08 4.33 4.01 4.32 1002500 4.32 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260720 0 23.348 23.348 23.348 23.348 700 23.348
LFST.US LifeStance Health Group Inc. Common Stock 20260720 0 11.56 11.76 11.33 11.34 2249100 11.34 down down correct
LFUS.US Littelfuse Inc 20260720 0 401.66 411.24 398.67 401.65 356700 401.65 down down correct
LFVN.US LifeVantage Corporation 20260720 0 6.2 6.28 6.155 6.26 60600 6.26 up up correct
LGHL.US Lion Group Holding Ltd 20260720 0 1.73 1.732 1.45 1.47 255500 1.47 down up incorrect
LGIH.US LGI Homes Inc 20260720 0 58.73 58.73 56.2801 56.96 255365 56.96 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260720 0 304.06 308.56 293.69 293.99 395600 293.99 down down correct
LGO.US Largo Resources Ltd 20260720 0 0.62 0.63 0.59 0.6 465600 0.6 down down correct
LGVN.US Longeveron Inc 20260720 0 0.62 0.64 0.596 0.602 251900 0.602 down down correct
LI.US Li Auto Inc 20260720 0 12.56 12.635 12.205 12.37 4167890 12.37 down down correct
LIDR.US Aeye Inc 20260720 0 1.25 1.25 1.2 1.22 272145 1.22 down down correct
LIDRW.US AEye Inc 20260720 0 0.02 0.02 0.019 0.02 10800 0.02
LIFE.US aTyr Pharma Inc 20260720 0 18.5 19.33 18.35 18.5 271700 18.5
LILA.US Liberty Latin America Ltd 20260720 0 7.33 7.434 7.22 7.35 567464 7.35 up down incorrect
LILAK.US Liberty Latin America Ltd 20260720 0 7.34 7.43 7.22 7.31 1136338 7.31 down up incorrect
LINC.US Lincoln Educational Services Corporation 20260720 0 43 43.71 40.94 41.08 688800 41.08 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260720 0 27.91 28.21 27.13 27.6 802100 27.6 down down correct
LINK.US Interlink Electronics Inc 20260720 0 4.77 5.03 4.44 4.48 32800 4.48 down down correct
LIQT.US LiqTech International Inc 20260720 0 0.68 0.7 0.62 0.65 340200 0.65 down down correct
LITE.US Lumentum Holdings Inc 20260720 0 764.13 801.8 763 765.55 4428700 765.55 up up correct
LIVE.US Live Ventures Incorporated 20260720 0 11.13 11.78 11.13 11.58 1800 11.58 up up correct
LIVN.US LivaNova PLC 20260720 0 80.78 80.923 79.19 79.21 602000 79.21 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260720 0 5.75 5.89 5.2 5.21 276200 5.21 down down correct
LKFN.US Lakeland Financial Corporation 20260720 0 62.68 62.87 61.8 62.03 132500 61.5023 down down correct
LKQ.US LKQ Corporation 20260720 0 25.42 25.47 24.725 25.04 2604295 25.04 down down correct
LMAT.US LeMaitre Vascular Inc 20260720 0 101.34 102.525 100.205 101.69 167835 101.69 up up correct
LMB.US Limbach Holdings Inc 20260720 0 73.23 75.7699 72.1101 73.83 172285 73.83 up up correct
LMFA.US LM Funding America Inc 20260720 0 2.76 2.76 2.25 2.45 1202677 2.45 down up incorrect
LMNR.US Limoneira Company 20260720 0 13.52 13.77 13.14 13.28 43700 13.28 down down correct
LNSR.US LENSAR Inc 20260720 0 5.74 5.82 5.71 5.75 12476 5.75 up up correct
LNT.US Alliant Energy Corporation 20260720 0 75.01 75.69 73.84 73.96 2193000 73.96 down down correct
LNTH.US Lantheus Holdings Inc 20260720 0 108.25 109.48 104.22 104.4 710100 104.4 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260720 0 4.27 4.275 4.2 4.2 55979 4.2 down down correct
LOB.US Live Oak Bancshares Inc 20260720 0 42.21 42.5 41.38 41.63 161500 41.63 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260720 0 16.59 16.68 16.11 16.13 197000 16.13 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260720 0 9.2 9.2 9 9.11 38300 9.11 down up incorrect
LOGI.US Logitech International S.A 20260720 0 102.67 102.71 100.8 101.78 877700 101.78 down down correct
LOOP.US Loop Industries Inc 20260720 0 0.77 0.8 0.71 0.75 76500 0.75 down down correct
LOPE.US Grand Canyon Education Inc 20260720 0 141.22 141.445 138.975 139.46 402227 139.46 down down correct
LOVE.US The Lovesac Company 20260720 0 18.04 18.04 16.9169 17.62 217285 17.62 down down correct
LPCN.US Lipocine Inc 20260720 0 2.24 2.24 2.15 2.15 31400 2.15 down down correct
LPLA.US LPL Financial Holdings Inc 20260720 0 329.07 329.07 322.34 327.96 556400 327.96 down down correct
LPRO.US Open Lending Corporation 20260720 0 3.13 3.14 3.13 3.14 2268000 3.14 up up correct
LPSN.US LivePerson Inc 20260720 0 1.66 1.66 1.62 1.62 40400 1.62 down down correct
LPTH.US LightPath Technologies Inc 20260720 0 10.72 10.85 10.11 10.36 2310800 10.36 down down correct
LQDA.US Liquidia Corporation 20260720 0 79.965 81.5 76.981 77.08 1012931 77.08 down down correct
LQDT.US Liquidity Services Inc 20260720 0 39.57 40.34 38.7 38.77 126800 38.77 down down correct
LRCX.US Lam Research Corporation 20260720 0 321.15 324.45 305.26 306.76 8074400 306.76 down down correct
LRMR.US Larimar Therapeutics Inc 20260720 0 3.76 3.895 3.73 3.83 1396461 3.83 up up correct
LSBK.US Lake Shore Bancorp Inc 20260720 0 17.1 17.13 16.78 17.09 14000 17.09 down down correct
LSCC.US Lattice Semiconductor Corporation 20260720 0 127.63 128.65 124.8 125.56 1090300 125.56 down down correct
LSTR.US Landstar System Inc 20260720 0 212.1 213.66 209.5 211.17 396900 211.17 down down correct
LTAFX.US Altst Strgs Fd A 20260720 0 12.26 12.26 12.26 12.26 0 12.26
LTBR.US Lightbridge Corporation 20260720 0 7.3 7.53 7.2 7.45 637300 7.45 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260720 0 11.27 11.27 11.27 11.27 0 11.27
LTCH.US Latch Inc 20260720 0 0.1525 0.1701 0.1505 0.1505 1883 0.1505 down down correct
LTIFX.US LTIFX 20260720 0 12.45 12.45 12.45 12.45 0 12.45
LTRN.US Lantern Pharma Inc 20260720 0 2.86 3.064 2.86 2.95 59400 2.95 up up correct
LTRX.US Lantronix Inc 20260720 0 5.26 5.385 5.22 5.32 982121 5.32 up up correct
LTRYW.US Lottery Com 20260720 0 0.01 0.0104 0.01 0.0102 209421 0.0102 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260720 0 0.9662 0.99 0.9101 0.9693 1865422 0.9693 up up correct
LULU.US Lululemon Athletica Inc 20260720 0 116.225 117.81 115 116.67 2395212 116.67 up up correct
LUNA.US Luna Innovations Incorporated 20260720 0 1.24 1.24 1.23 1.23 6800 1.23 down down correct
LUNG.US Pulmonx Corporation 20260720 0 1.39 1.39 1.345 1.355 171400 1.355 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260720 0 13 17.5 12.14 16.62 117200 16.62 up up correct
LVO.US LiveOne Inc 20260720 0 5.21 5.38 5.21 5.37 15600 5.37 up up correct
LWAY.US Lifeway Foods Inc 20260720 0 31.95 31.95 30.78 31.02 89300 31.02 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260720 0 6.24 6.35 5.94 5.95 2767206 5.95 down down correct
LX.US LexinFintech Holdings Ltd 20260720 0 1.54 1.55 1.435 1.45 2093100 1.45 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260720 0 1.37 1.46 1.37 1.46 14200 1.46 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260720 0 2.41 2.42 2.26 2.33 3095700 2.33 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260720 0 13.36 13.6 12.72 12.92 125000 12.92 down down correct
LYFT.US Lyft Inc 20260720 0 15.59 15.775 15.18 15.43 12179700 15.43 down down correct
LYRA.US Lyra Therapeutics Inc 20260720 0 0.52 0.52 0.52 0.52 0 0.52
LYTS.US LSI Industries Inc 20260720 0 23.9 24.71 23.39 23.39 279066 23.39 down down correct
LZ.US LegalZoom.com Inc 20260720 0 7.62 7.795 7.49 7.7 1684700 7.7 up up correct
MANH.US Manhattan Associates Inc 20260720 0 162.51 167.42 160.03 165.51 544120 165.51 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260720 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260720 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260720 0 369.81 371.33 364.63 366.93 1064700 366.93 down down correct
MARA.US Marathon Digital Holdings Inc 20260720 0 11.08 12.03 11.07 11.67 61094400 11.67 up up correct
MARK.US Remark Holdings Inc 20260720 0 0.0002 0.0003 0.0002 0.0003 8000 0.0003 up up correct
MARPS.US Marine Petroleum Trust 20260720 0 5 5.01 4.96 4.96 5462 4.96 down down correct
MASS.US 908 Devices Inc 20260720 0 7.34 7.41 6.96 7.03 261800 7.03 down down correct
MAT.US Mattel Inc 20260720 0 14.34 14.47 14.11 14.14 7240000 14.14 down down correct
MATW.US Matthews International Corporation 20260720 0 27.5 27.83 27.04 27.12 235500 27.12 down down correct
MAYS.US J.W. Mays Inc 20260720 0 38 38 38 38 142 38
MBIN.US Merchants Bancorp 20260720 0 49.36 49.66 48.39 48.91 144200 48.91 down down correct
MBINN.US Merchants Bancorp 20260720 0 20.25 20.25 20.21 20.21 2900 20.21 down down correct
MBIO.US Mustang Bio Inc 20260720 0 0.64 0.654 0.627 0.652 14000 0.652 up up correct
MBOT.US Microbot Medical Inc 20260720 0 1.75 1.83 1.75 1.79 472674 1.79 up up correct
MBRX.US Moleculin Biotech Inc 20260720 0 2.1 2.16 2.06 2.14 73873 2.14 up up correct
MBUU.US Malibu Boats Inc 20260720 0 28.32 28.32 27.535 28.05 164800 28.05 down down correct
MBWM.US Mercantile Bank Corporation 20260720 0 57.9 59.03 57.29 57.66 124200 57.66 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260720 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260720 0 36.35 36.78 35.78 36.21 56600 36.21 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260720 0 24.97 25.26 24.41 24.58 96100 24.58 down down correct
MCHP.US Microchip Technology Incorporated 20260720 0 82.53 83.42 80.33 80.51 7503900 80.51 down down correct
MCHX.US Marchex Inc 20260720 0 1.85 1.85 1.7893 1.81 15131 1.81 down down correct
MCRB.US Seres Therapeutics Inc 20260720 0 5.36 5.36 5 5.11 48944 5.11 down down correct
MCRI.US Monarch Casino & Resort Inc 20260720 0 125.18 126.24 123.39 124.38 139800 124.38 down down correct
MDB.US MongoDB Inc 20260720 0 311.11 329.93 310.86 323.36 1099400 323.36 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260720 0 555 555.05 533 535.69 223800 535.69 down down correct
MDIA.US MediaCo Holding Inc 20260720 0 0.9553 1.075 0.9553 1.01 64539 1.01 up up correct
MDLZ.US Mondelez International Inc 20260720 0 60.67 60.9 59.69 60.27 7888400 60.27 down down correct
MDRR.US Medalist Diversified REIT Inc 20260720 0 12 12 11.605 11.605 2358 11.5374 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260720 0 4.9 4.9 4.8 4.8 99600 4.8 down down correct
MDWD.US MediWound Ltd 20260720 0 14.53 14.73 14.49 14.6 61000 14.6 up up correct
MDXG.US MiMedx Group Inc 20260720 0 4.3 4.35 4.23 4.33 737000 4.33 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260720 0 0.418 0.424 0.412 0.417 209200 0.417 down down correct
MEDP.US Medpace Holdings Inc 20260720 0 537.35 539.8 526.93 527.93 283500 527.93 down down correct
MELI.US MercadoLibre Inc 20260720 0 1819.39 1863.2 1805 1832.42 294387 1832.42 up up correct
MEOH.US Methanex Corporation 20260720 0 54.53 56.35 54.43 54.7 738500 54.7 up up correct
MERC.US Mercer International Inc 20260720 0 0.64 0.67 0.59 0.65 762600 0.65 up up correct
MESO.US Mesoblast Limited 20260720 0 17.23 17.3 16.5 16.63 348893 16.63 down down correct
METC.US Ramaco Resources Inc 20260720 0 11.6 11.79 11.2 11.44 1399800 11.44 down down correct
MFIN.US Medallion Financial Corp 20260720 0 9.92 10.0859 9.755 9.79 29809 9.79 down up incorrect
MGEE.US MGE Energy Inc 20260720 0 80.99 81.73 80.5 81.31 124500 81.31 up down incorrect
MGNI.US Magnite Inc 20260720 0 18.8 19.45 18.8 18.97 2166800 18.97 up up correct
MGNX.US MacroGenics Inc 20260720 0 4.6 4.63 4.29 4.32 603167 4.32 down down correct
MGPI.US MGP Ingredients Inc 20260720 0 17.83 18.45 17.7251 18.21 144629 18.21 up up correct
MGRC.US McGrath RentCorp 20260720 0 118.49 118.93 117.14 117.49 104073 117.49 down down correct
MGTX.US MeiraGTx Holdings plc 20260720 0 12.48 12.87 12.105 12.21 482100 12.21 down down correct
MGYR.US Magyar Bancorp Inc 20260720 0 17.66 17.66 17.47 17.47 1362 17.47 down down correct
MIDD.US The Middleby Corporation 20260720 0 133.44 133.45 129.22 129.56 439100 129.56 down down correct
MIND.US MIND Technology Inc 20260720 0 5.25 5.6 5.2 5.48 72900 5.48 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260720 0 118.95 120.54 116.12 116.62 365700 116.62 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260720 0 1.22 1.22 1.165 1.18 709100 1.18 down down correct
MITK.US Mitek Systems Inc 20260720 0 18.97 19.22 18.62 18.7 560900 18.7 down down correct
MKSI.US MKS Instruments Inc 20260720 0 330.88 338.98 322.75 324.28 812900 324.28 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260720 0 20.17 20.77 20.005 20.05 3460 20.05 down down correct
MKTX.US MarketAxess Holdings Inc 20260720 0 113.02 115.05 112.04 114.92 355300 114.92 up up correct
MLAB.US Mesa Laboratories Inc 20260720 0 97.32 98.3 95.6 96.67 137800 96.67 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260720 0 5.47 5.52 5.44 5.48 1603300 5.48 up up correct
MLKN.US MillerKnoll Inc 20260720 0 21.73 22.09 21.51 21.53 634700 21.53 down down correct
MMLP.US Martin Midstream Partners L.P 20260720 0 2.39 2.39 2.3 2.34 6834 2.34 down down correct
MMSI.US Merit Medical Systems Inc 20260720 0 73.95 75.7 71.62 75.17 737800 75.17 up up correct
MMYT.US MakeMyTrip Limited 20260720 0 54.32 55.89 53.08 53.22 732600 53.22 down down correct
MNDO.US MIND C.T.I. Ltd 20260720 0 1.02 1.03 1 1.005 15543 1.005 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260720 0 77.47 79.89 75.16 76.75 1821300 76.75 down down correct
MNKD.US MannKind Corporation 20260720 0 4.03 4.1 3.975 3.98 3024894 3.98 down down correct
MNOV.US MediciNova Inc 20260720 0 1.35 1.36 1.33 1.34 29200 1.34 down down correct
MNPR.US Monopar Therapeutics Inc 20260720 0 112.46 115 105.31 105.9 121672 105.9 down down correct
MNRO.US Monro Inc 20260720 0 17.13 17.44 16.66 16.79 449000 16.79 down down correct
MNSB.US MainStreet Bancshares Inc 20260720 0 24.34 24.73 24.12 24.49 82524 24.49 up up correct
MNSBP.US MainStreet Bancshares Inc 20260720 0 25.165 25.165 25.16 25.16 900 25.16 down down correct
MNST.US Monster Beverage Corporation 20260720 0 97.25 97.97 95.36 95.45 5056600 95.45 down down correct
MNTK.US Montauk Renewables Inc 20260720 0 1.59 1.67 1.585 1.59 123400 1.59
MNTS.US Momentus Inc 20260720 0 4.82 5.03 4.61 4.82 1135200 4.82
MNTSW.US Momentus Inc 20260720 0 0.0092 0.0108 0.0092 0.0108 4005 0.0108 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260720 0 4.044 4.044 4 4 2800 4 down down correct
MOMO.US Momo Inc 20260720 0 6.03 6.13 5.99 6 597437 6 down down correct
MORN.US Morningstar Inc 20260720 0 170.39 173.14 167.97 171.76 228300 171.76 up up correct
MOTS.US Motus GI Holdings Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260720 0 13.7 14.21 12.7 12.7 89300 12.7 down down correct
MPAA.US Motorcar Parts of America Inc 20260720 0 14.06 14.38 13.64 13.76 82535 13.76 down down correct
MPB.US Mid Penn Bancorp Inc 20260720 0 35.38 35.45 35.01 35.25 117884 35.25 down down correct
MPWR.US Monolithic Power Systems Inc 20260720 0 1332.96 1371.16 1323.75 1328.8 784800 1328.8 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260720 0 17.45 17.58 17.105 17.56 971575 17.56 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260720 0 1.75 2.25 1.55 2.25 496600 2.25 up up correct
MRAM.US Everspin Technologies Inc 20260720 0 15 15.11 14.32 14.43 905800 14.43 down down correct
MRBK.US Meridian Corporation 20260720 0 20.29 20.4 20.03 20.27 107200 20.27 down down correct
MRCY.US Mercury Systems Inc 20260720 0 96.69 98.06 94.65 94.73 569800 94.73 down down correct
MREO.US Mereo BioPharma Group plc 20260720 0 0.31 0.3179 0.305 0.3052 711357 0.3052 down down correct
MRKR.US Marker Therapeutics Inc 20260720 0 1.31 1.32 1.28 1.28 58400 1.28 down down correct
MRLN.US Marlin Business Services Corp 20260720 0 3.56 3.65 3.47 3.58 1100945 3.58 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260720 0 0.93 0.975 0.93 0.975 3500 0.975 up up correct
MRNA.US Moderna Inc 20260720 0 61.46 62.425 59.3 59.49 4967900 59.49 down down correct
MRTN.US Marten Transport Ltd 20260720 0 17.64 17.75 17.33 17.42 451700 17.42 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260720 0 7.21 7.305 6.98 6.99 2302500 6.99 down down correct
MRVL.US Marvell Technology Inc 20260720 0 193.01 202.08 191.99 194.94 25070600 194.94 up up correct
MS.US PO 20260720 0 16.78 16.8699 16.78 16.81 89048 16.81 up up correct
MSBI.US Midland States Bancorp Inc 20260720 0 31.15 31.29 30.78 30.85 141000 30.85 down down correct
MSEX.US Middlesex Water Company 20260720 0 57.26 57.81 56.245 56.79 119542 56.79 down down correct
MSFT.US Microsoft Corporation 20260720 0 391.41 403.18 389.65 402.29 27915800 402.29 up up correct
MSGM.US Motorsport Games Inc 20260720 0 4.57 4.85 4.42 4.73 24600 4.73 up up correct
MSTR.US MicroStrategy Incorporated 20260720 0 95.62 100.92 94.86 97.82 16170500 97.82 up up correct
MTC.US Mmtec Inc 20260720 0 2.49 2.67 2.49 2.62 10500 2.62 up up correct
MTCH.US Match Group Inc 20260720 0 39.19 39.5035 38.97 39.04 1507725 39.04 down up incorrect
MTEX.US Mannatech Incorporated 20260720 0 4.38 4.38 4.2501 4.2501 1617 4.2501 down down correct
MTLS.US Materialise NV 20260720 0 6.57 6.65 6.36 6.56 88900 6.56 down down correct
MTRX.US Matrix Service Company 20260720 0 12.18 12.29 12.02 12.11 152700 12.11 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260720 0 271.68 280.87 268.78 269.8 1079584 269.8 down down correct
MU.US Micron Technology Inc 20260720 0 885.57 901 858.9 865.46 37705200 865.46 down down correct
MVBF.US MVB Financial Corp 20260720 0 29.33 30.2 29.04 29.37 40800 29.37 up up correct
MVIS.US MicroVision Inc 20260720 0 0.3 0.31 0.29 0.3 3740600 0.3
MVST.US Microvast Holdings Inc 20260720 0 0.9023 0.94 0.875 0.9015 3816277 0.9015 down down correct
MVSTW.US Microvast Holdings Inc 20260720 0 0.0011 0.0016 0.0002 0.0015 1688498 0.0015 up up correct
MXCT.US MaxCyte Inc. 20260720 0 1.25 1.27 1.16 1.17 988200 1.17 down down correct
MYFW.US First Western Financial Inc 20260720 0 33.01 33.6 32.825 33.06 34467 33.06 up up correct
MYGN.US Myriad Genetics Inc 20260720 0 6.12 6.19 5.83 5.92 687100 5.92 down up incorrect
MYPS.US Playstudios Inc 20260720 0 0.8239 0.851 0.7823 0.8166 435497 0.8166 down down correct
MYRG.US MYR Group Inc 20260720 0 399 405.88 388.66 390.32 166400 390.32 down down correct
MYSZ.US My Size Inc 20260720 0 0.41 0.41 0.35 0.367 71200 0.367 down down correct
NAII.US Natural Alternatives International Inc 20260720 0 2.27 2.37 2.085 2.15 7670 2.15 down down correct
NATH.US Nathan's Famous Inc 20260720 0 97.24 98.3 96.69 97.51 30295 97.51 up up correct
NATR.US Nature's Sunshine Products Inc 20260720 0 20.52 21 20.38 20.96 97000 20.96 up up correct
NAUT.US Nautilus Biotechnology Inc 20260720 0 1.75 1.79 1.68 1.69 307000 1.69 down down correct
NAVI.US Navient Corporation 20260720 0 8.65 8.68 8.5211 8.64 567940 8.64 down down correct
NBIX.US Neurocrine Biosciences Inc 20260720 0 172.37 174.59 171.7 173 977500 173 up up correct
NBN.US Northeast Bank 20260720 0 132.63 134.6 129.8 130.64 141100 130.64 down down correct
NBST.US Newbury Street Acquisition Corporation 20260720 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260720 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260720 0 52.48 52.76 52.15 52.33 392353 52.33 down down correct
NBTX.US Nanobiotix S.A 20260720 0 38.85 39.19 35 35.73 181560 35.73 down down correct
NCMI.US National CineMedia Inc 20260720 0 3.82 4.07 3.75 4.01 382900 4.01 up up correct
NCNA.US NuCana plc 20260720 0 1.31 1.31 1.21 1.31 85100 1.31
NCNO.US nCino Inc 20260720 0 17.69 18.305 17.5 17.93 1717300 17.93 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260720 0 42.95 43.77 41.96 41.96 27792 41.96 down down correct
NCTY.US The9 Limited 20260720 0 4.08 4.39 3.91 4.29 121900 4.29 up up correct
NDAQ.US Nasdaq Inc 20260720 0 91.61 92.92 91.03 91.87 3044605 91.87 up up correct
NDLS.US Noodles & Company 20260720 0 11 11.37 10.78 10.87 28207 10.87 down down correct
NDRA.US ENDRA Life Sciences Inc 20260720 0 4.89 4.98 4.89 4.945 2000 4.945 up up correct
NDSN.US Nordson Corporation 20260720 0 290.34 290.5 283.01 285.24 298200 285.24 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260720 0 26.57 27 26.3 26.76 60844 26.76 up up correct
NEGG.US Newegg Commerce Inc 20260720 0 13 13.5 12.5 12.92 47500 12.92 down down correct
NEO.US NeoGenomics Inc 20260720 0 14.59 14.66 14.12 14.24 2092700 14.24 down down correct
NEOG.US Neogen Corporation 20260720 0 10.31 10.31 10 10.01 1029500 10.01 down down correct
NEON.US Neonode Inc 20260720 0 0.86 0.89 0.83 0.85 92600 0.85 down down correct
NEPH.US Nephros Inc 20260720 0 3.54 3.68 3.54 3.68 1600 3.68 up up correct
NERV.US Minerva Neurosciences Inc 20260720 0 4.27 4.46 4.09 4.37 183100 4.37 up up correct
NESR.US National Energy Services Reunited Corp 20260720 0 28.09 28.19 27.03 27.23 1324163 27.23 down down correct
NEWT.US Newtek Business Services Corp 20260720 0 15.25 15.33 14.85 14.95 131832 14.95 down down correct
NEXI.US NexImmune Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260720 0 7.62 7.845 7.6 7.68 1826014 7.68 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260720 0 14.96 15.605 14.76 15.31 1111067 15.31 up up correct
NFE.US New Fortress Energy Inc 20260720 0 0.3489 0.363 0.3296 0.3301 3071650 0.3301 down down correct
NFLX.US Netflix Inc 20260720 0 68.32 68.38 66.69 67.6 60669100 67.6 down down correct
NHTC.US Natural Health Trends Corp 20260720 0 1.94 1.95 1.88 1.92 12400 1.92 down down correct
NICE.US NICE Ltd 20260720 0 98.83 101.92 98.14 101.34 951988 101.34 up up correct
NICHX.US NICHX 20260720 0 25.91 25.91 25.91 25.91 0 25.91
NIU.US Niu Technologies 20260720 0 2.63 2.72 2.61 2.63 329763 2.63
NKSH.US National Bankshares Inc 20260720 0 36.81 37.26 36.26 36.48 24700 36.48 down up incorrect
NKTR.US Nektar Therapeutics 20260720 0 67.34 68.5 64.75 64.84 748000 64.84 down down correct
NKTX.US Nkarta Inc 20260720 0 2.6 2.67 2.56 2.57 348100 2.57 down down correct
NMFC.US New Mountain Finance Corporation 20260720 0 7.08 7.08 6.93 7 718000 7 down down correct
NMIH.US NMI Holdings Inc 20260720 0 43.01 43.1 42.52 42.63 271072 42.63 down down correct
NMRD.US Nemaura Medical Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260720 0 15.75 15.78 15.37 15.51 1239600 15.51 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260720 0 2.28 2.4 2.09 2.16 50400 2.16 down down correct
NNBR.US NN Inc 20260720 0 3.51 3.64 3.3561 3.48 3200722 3.48 down down correct
NNDM.US Nano Dimension Ltd 20260720 0 1.54 1.58 1.48 1.53 13941200 1.53 down up incorrect
NNOX.US Nano 20260720 0 1.135 1.16 1.09 1.11 478701 1.11 down up incorrect
NODK.US NI Holdings Inc 20260720 0 15.97 16.035 15.51 15.88 16000 15.88 down down correct
NOVT.US Novanta Inc 20260720 0 148.97 150.34 143.2 143.55 408600 143.55 down down correct
NPCE.US NeuroPace Inc 20260720 0 16.07 16.35 15.72 15.75 62563 15.75 down down correct
NRC.US National Research Corporation 20260720 0 21.75 22.115 21.36 21.41 62608 21.41 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260720 0 9.24 9.28 9.045 9.17 467500 9.17 down down correct
NRIM.US Northrim BanCorp Inc 20260720 0 27.92 28.12 27.39 27.89 128803 27.89 down down correct
NRIX.US Nurix Therapeutics Inc 20260720 0 23.19 23.75 22.64 22.71 1255600 22.71 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260720 0 12.78 12.78 12.78 12.78 0 12.78
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260720 0 12.99 12.99 12.99 12.99 0 12.99
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260720 0 13 13 13 13 0 13
NRXP.US NRx Pharmaceuticals Inc 20260720 0 4.27 4.39 4.12 4.18 513886 4.18 down down correct
NSIT.US Insight Enterprises Inc 20260720 0 115.11 115.58 111.47 114.19 606500 114.19 down down correct
NSPR.US InspireMD Inc 20260720 0 0.72 0.72 0.7 0.7 10100 0.7 down down correct
NSSC.US Napco Security Technologies Inc 20260720 0 36.21 36.56 35.92 36.05 232200 36.05 down down correct
NSYS.US Nortech Systems Incorporated 20260720 0 13.84 14.0899 13.18 13.495 8744 13.495 down up incorrect
NTAP.US NetApp Inc 20260720 0 163.79 165 160.81 161.16 1894200 161.16 down down correct
NTCT.US NetScout Systems Inc 20260720 0 41.6 42.25 41.37 41.53 457061 41.53 down down correct
NTES.US NetEase Inc 20260720 0 134.52 135.3 133.52 134.2 770100 134.2 down down correct
NTGR.US NETGEAR Inc 20260720 0 22.55 23.42 22.55 23.25 284286 23.25 up up correct
NTIC.US Northern Technologies International Corporation 20260720 0 8.14 8.14 8 8 24400 8 down down correct
NTLA.US Intellia Therapeutics Inc 20260720 0 11.52 11.66 10.91 10.92 3740900 10.92 down down correct
NTNX.US Nutanix Inc 20260720 0 54.59 55.485 53.905 55.11 2502600 55.11 up up correct
NTRA.US Natera Inc 20260720 0 268.81 271.64 262.01 262.63 833700 262.63 down down correct
NTRB.US Nutriband Inc. Common Stock 20260720 0 3.09 3.1599 3.0001 3.08 3951 3.08 down down correct
NTRBW.US Nutriband Inc. Warrant 20260720 0 0.5 0.5 0.5 0.5 1700 0.5
NTRS.US Northern Trust Corporation 20260720 0 186.535 186.97 182.36 182.78 1345764 182.78 down down correct
NTRSO.US Northern Trust Corporation 20260720 0 18.68 18.69 18.57 18.62 85100 18.62 down down correct
NTWK.US NetSol Technologies Inc 20260720 0 4.42 4.47 4.35 4.37 8900 4.37 down up incorrect
NUWE.US Nuwellis Inc 20260720 0 2.87 3.01 2.75 3 61500 3 up up correct
NVAX.US Novavax Inc 20260720 0 8.25 8.3 7.85 7.88 3029400 7.88 down down correct
NVCR.US NovoCure Limited 20260720 0 16 16.19 15.795 15.94 933500 15.94 down down correct
NVDA.US NVIDIA Corporation 20260720 0 205.87 207.74 202.28 203.28 88701539 203.28 down down correct
NVEC.US NVE Corporation 20260720 0 87.25 88.5 83.83 84.69 264800 84.69 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20260720 0 447.31 450.72 430.31 433.17 354500 433.17 down down correct
NVNO.US enVVeno Medical Corp 20260720 0 10.705 11.03 10.7 11.0299 5316 11.0299 up up correct
NVOS.US Novo Integrated Sciences Inc 20260720 0 0.0039 0.0039 0.0039 0.0039 0 0.0039
NVTS.US Navitas Semiconductor Corporation Common Stock 20260720 0 11.65 12.275 11.52 11.54 11290360 11.54 down down correct
NVVE.US Nuvve Holding Corp 20260720 0 7.585 9.5 6.7977 8.07 642433 8.07 up up correct
NWBI.US Northwest Bancshares Inc 20260720 0 15.51 15.57 15.33 15.42 808669 15.42 down down correct
NWE.US NorthWestern Corporation 20260720 0 71.81 72.86 71.63 71.88 176100 71.88 up up correct
NWFL.US Norwood Financial Corp 20260720 0 31.23 31.33 30.5 31.24 24900 31.24 up up correct
NWL.US Newell Brands Inc 20260720 0 5.32 5.33 5.11 5.13 7362800 5.13 down down correct
NWPX.US Northwest Pipe Company 20260720 0 139.21 140.73 135.29 136.18 143300 136.18 down down correct
NWS.US News Corporation 20260720 0 32.43 32.48 32.04 32.21 882999 32.21 down up incorrect
NWSA.US News Corporation 20260720 0 28.4 28.66 28.27 28.29 2779100 28.29 down down correct
NXPI.US NXP Semiconductors N.V 20260720 0 269.8 273.48 266.63 267.18 2071381 267.18 down down correct
NXST.US Nexstar Media Group Inc 20260720 0 183.63 185.23 181.39 184.45 381700 184.45 up up correct
NXTC.US NextCure Inc 20260720 0 5.78 6.07 5.24 5.4 933100 5.4 down down correct
NXTP.US Nextplay Technologies Inc 20260720 0 0.0002 0.0002 0.0002 0.0002 589 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260720 0 1.55 1.59 1.53 1.56 55700 1.56 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260720 0 37.44 38 36.83 37.39 68900 37.39 down down correct
OCC.US Optical Cable Corporation 20260720 0 14.86 15.62 14.6 15.22 106400 15.22 up up correct
OCCI.US OFS Credit Company Inc 20260720 0 2.28 2.3 2.15 2.3 542400 2.3 up up correct
OCFC.US OceanFirst Financial Corp 20260720 0 19.94 19.98 19.74 19.83 754979 19.83 down down correct
OCG.US Oriental Culture Holding LTD 20260720 0 1.46 1.5 1.4 1.48 26797 1.48 up up correct
OCGN.US Ocugen Inc 20260720 0 1.35 1.385 1.3 1.33 4634400 1.33 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260720 0 12.15 12.17 12 12.09 650600 12.09 down down correct
OCUL.US Ocular Therapeutix Inc 20260720 0 8.95 9.15 8.63 8.71 2496875 8.71 down down correct
ODFL.US Old Dominion Freight Line Inc 20260720 0 234.36 234.36 229.1 231.76 1063300 231.76 down down correct
OESX.US Orion Energy Systems Inc 20260720 0 10.53 11.58 10.35 10.51 35148 10.51 down down correct
OFED.US Oconee Federal Financial Corp 20260720 0 19.94 19.95 19.32 19.95 2000 19.95 up up correct
OFIX.US Orthofix Medical Inc 20260720 0 11.54 11.65 11.355 11.56 463957 11.56 up up correct
OFLX.US Omega Flex Inc 20260720 0 29.86 30.44 29.43 29.63 55400 29.63 down down correct
OFS.US OFS Capital Corporation 20260720 0 3.59 3.59 3.43 3.47 65887 3.47 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260720 0 23.625 23.65 23.62 23.62 1200 23.62 down down correct
OGI.US OrganiGram Holdings Inc 20260720 0 0.902 0.934 0.885 0.929 249300 0.929 up up correct
OKTA.US Okta Inc 20260720 0 149.36 153.93 147.7 148.41 2187300 148.41 down down correct
OLB.US The OLB Group Inc 20260720 0 0.352 0.3594 0.343 0.353 68300 0.353 up up correct
OLED.US Universal Display Corporation 20260720 0 80.5 81.98 79.4 81.54 814100 81.54 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260720 0 66.52 68.31 65.85 67.43 1983400 67.43 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20260720 0 11.44 11.62 11.29 11.35 747600 11.35 down up incorrect
OM.US Outset Medical Inc 20260720 0 4.23 4.28 3.98 4.06 139700 4.06 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260720 0 105.44 106.06 103.83 104.01 66800 104.01 down down correct
OMCL.US Omnicell Inc 20260720 0 45.49 45.97 44.82 45.22 554100 45.22 down down correct
OMER.US Omeros Corporation 20260720 0 9.59 9.82 9.37 9.63 1046596 9.63 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260720 0 0.687 0.71 0.66 0.694 305100 0.694 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260720 0 0.13 0.13 0.13 0.13 0 0.13
ON.US ON Semiconductor Corporation 20260720 0 89.875 89.985 86.495 86.7 5602786 86.7 down up incorrect
ONB.US Old National Bancorp 20260720 0 26.74 26.82 26.36 26.51 5460300 26.51 down up incorrect
ONCY.US Oncolytics Biotech Inc 20260720 0 0.86 0.9 0.8 0.85 2971100 0.85 down down correct
ONDS.US Ondas Holdings Inc 20260720 0 6.59 7.01 6.57 6.87 187251400 6.87 up up correct
ONEW.US OneWater Marine Inc 20260720 0 13.57 13.77 13.17 13.35 101119 13.35 down down correct
ONTX.US Onconova Therapeutics Inc 20260720 0 17.75 17.75 17.62 17.63 3900 17.63 down down correct
OPBK.US OP Bancorp 20260720 0 15.07 15.0838 14.65 14.84 29504 14.84 down down correct
OPCH.US Option Care Health Inc 20260720 0 21.78 21.87 21.465 21.75 1722165 21.75 down down correct
OPEN.US Opendoor Technologies Inc 20260720 0 4.495 4.54 4.3 4.445 82697600 4.445 down down correct
OPHC.US OptimumBank Holdings Inc 20260720 0 6.08 6.08 5.95 6.01 3700 6.01 down down correct
OPK.US OPKO Health Inc 20260720 0 1.2 1.225 1.19 1.2 2734417 1.2
OPRA.US Opera Limited 20260720 0 19.31 19.64 19.15 19.58 267836 19.58 up up correct
OPRT.US Oportun Financial Corporation 20260720 0 5.99 6.1 5.9 5.95 360600 5.95 down down correct
OPRX.US OptimizeRx Corporation 20260720 0 6.66 6.67 6.47 6.51 222800 6.51 down down correct
ORGO.US Organogenesis Holdings Inc 20260720 0 2.62 2.649 2.545 2.63 403400 2.63 up up correct
ORGS.US Orgenesis Inc 20260720 0 0.0042 0.0042 0.0042 0.0042 101 0.0042
ORIC.US ORIC Pharmaceuticals Inc 20260720 0 10.755 11 10.38 10.42 821940 10.42 down down correct
ORLY.US O'Reilly Automotive Inc 20260720 0 86.11 86.24 84.45 84.53 5705700 84.53 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260720 0 4.04 4.13 4.04 4.1 91979 4.1 up up correct
ORRF.US Orrstown Financial Services Inc 20260720 0 41.28 41.67 40.76 41.21 84283 41.21 down up incorrect
OSBC.US Old Second Bancorp Inc 20260720 0 23.64 23.71 23.37 23.6 506200 23.6 down down correct
OSIS.US OSI Systems Inc 20260720 0 212.66 215.93 209.9 210.48 230217 210.48 down down correct
OSPN.US OneSpan Inc 20260720 0 15.39 15.55 15.25 15.51 305882 15.51 up down incorrect
OSS.US One Stop Systems Inc 20260720 0 12.84 12.98 11.921 12.36 1289800 12.36 down up incorrect
OSUR.US OraSure Technologies Inc 20260720 0 3.88 3.9 3.8 3.85 189300 3.85 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260720 0 26.45 26.69 25.8 26.05 822000 26.05 down up incorrect
OTEX.US Open Text Corporation 20260720 0 23.12 23.45 22.76 23.33 1244200 23.33 up up correct
OTLK.US Outlook Therapeutics Inc 20260720 0 1.42 1.52 1.365 1.38 7079087 1.38 down down correct
OTLY.US Oatly Group AB 20260720 0 10.07 10.11 9.72 9.88 35970 9.88 down down correct
OTTR.US Otter Tail Corporation 20260720 0 93.02 93.5 90.69 91.32 229600 91.32 down down correct
OVBC.US Ohio Valley Banc Corp 20260720 0 43.05 43.96 43.01 43.71 47735 43.4507 up up correct
OVID.US Ovid Therapeutics Inc 20260720 0 2.42 2.47 2.3 2.305 1283646 2.305 down down correct
OVLY.US Oak Valley Bancorp 20260720 0 31.77 33.78 31.77 33.08 43300 33.08 up up correct
OWSCX.US OWSCX 20260720 0 19.02 19.02 19.02 19.02 0 19.02
OXBR.US Oxbridge Re Holdings Limited 20260720 0 1.63 1.63 1.55 1.56 10028 1.56 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260720 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260720 0 8.77 8.95 8.62 8.87 1784700 8.87 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260720 0 24.255 24.35 24.255 24.305 2600 24.305 up up correct
OXLCM.US Oxford Lane Capital Corp 20260720 0 24.87 24.99 24.85 24.95 7730 24.95 up up correct
OXLCP.US Oxford Lane Capital Corp 20260720 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260720 0 1.44 1.5 1.43 1.47 1589600 1.47 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260720 0 24.25 24.25 24.25 24.25 600 24.25
OZK.US Bank OZK 20260720 0 52.01 52.25 51.28 51.43 1035900 51.43 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260720 0 16.49 16.49 16.405 16.42 20400 16.42 down down correct
PAA.US Plains All American Pipeline L.P 20260720 0 23.99 24.505 23.9315 24.31 2627499 24.31 up up correct
PAAS.US Pan American Silver Corp 20260720 0 41.59 42.53 41.48 42.19 3880700 42.19 up up correct
PACB.US Pacific Biosciences of California Inc 20260720 0 1.42 1.43 1.34 1.36 10874100 1.36 down down correct
PAGP.US Plains GP Holdings L.P 20260720 0 25.72 26.12 25.65 25.93 1080400 25.93 up up correct
PAHC.US Phibro Animal Health Corporation 20260720 0 33.17 33.97 32.42 33.05 214568 33.05 down down correct
PALI.US Palisade Bio Inc 20260720 0 1.96 1.995 1.9 1.91 2375986 1.91 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260720 0 7.02 7.295 6.91 7.17 327000 7.17 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260720 0 354.72 366.31 348.36 348.66 5567200 348.66 down down correct
PASG.US Passage Bio Inc 20260720 0 4.83 5 4.75 4.81 80695 4.81 down down correct
PATK.US Patrick Industries Inc 20260720 0 88.1 88.1 85.43 87.4 724700 87.4 down down correct
PAVM.US PAVmed Inc 20260720 0 5.85 5.85 5.7 5.79 2400 5.79 down down correct
PAX.US Patria Investments Limited 20260720 0 11.055 11.115 10.885 11.09 790500 11.09 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260720 0 7.1 7.14 7.1 7.13 3388600 7.13 up up correct
PAYS.US PaySign Inc 20260720 0 8.61 9.11 8.61 8.88 365900 8.88 up up correct
PAYX.US Paychex Inc 20260720 0 113.87 115.39 112.58 115.2 2965200 115.2 up up correct
PBFS.US Pioneer Bancorp Inc 20260720 0 17.08 17.52 17.01 17.2 10275 17.2 up up correct
PBHC.US Pathfinder Bancorp Inc 20260720 0 16.08 16.08 16.05 16.05 1927 16.05 down down correct
PBLA.US Panbela Therapeutics Inc 20260720 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260720 0 8.45 8.54 8.14 8.3 461500 8.3 down down correct
PCAR.US PACCAR Inc 20260720 0 126.79 127.14 124.294 124.33 2428188 124.33 down down correct
PCB.US PCB Bancorp 20260720 0 29.69 29.96 29.31 29.59 50899 29.59 down down correct
PCRX.US Pacira BioSciences Inc 20260720 0 25.5 26.12 25.22 25.35 501287 25.35 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260720 0 2.3 2.303 2.205 2.22 43000 2.22 down down correct
PCT.US PureCycle Technologies Inc 20260720 0 6.02 6.155 5.915 6.09 3181000 6.09 up up correct
PCTTU.US PureCycle Technologies Inc 20260720 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260720 0 1.77 2 1.66 1.66 8231 1.66 down down correct
PCTY.US Paylocity Holding Corporation 20260720 0 124.96 128.275 123.21 127.29 492975 127.29 up up correct
PCVX.US Vaxcyte Inc 20260720 0 56.36 57.12 55.25 55.5 870500 55.5 down down correct
PCYO.US Pure Cycle Corporation 20260720 0 10.66 10.85 10.57 10.65 58421 10.65 down down correct
PDD.US Pinduoduo Inc 20260720 0 84.96 86.83 84.4 86.05 6244300 86.05 up down incorrect
PDEX.US Pro 20260720 0 57.21 57.695 54.2 54.66 58306 54.66 down up incorrect
PDFS.US PDF Solutions Inc 20260720 0 51.91 52.4 48.61 48.88 461775 48.88 down up incorrect
PDLB.US PDL Community Bancorp 20260720 0 20.22 20.44 20.02 20.02 71100 20.02 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260720 0 0.717 0.7372 0.7103 0.7173 131535 0.7173 up up correct
PDSKX.US PDSKX 20260720 0 28.24 28.24 28.24 28.24 0 28.24
PDSRX.US PDSRX 20260720 0 27.97 27.97 27.97 27.97 0 27.97
PDSYX.US PDSYX 20260720 0 28.67 28.67 28.67 28.67 0 28.67
PEB.US PH 20260720 0 18.13 18.25 18.04 18.17 3185 18.17 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260720 0 42.855 43.5 42.39 42.74 30278 42.74 down down correct
PEBO.US Peoples Bancorp Inc 20260720 0 39.38 39.47 38.96 39.39 437400 39.39 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260720 0 43.81 44.26 43.71 43.77 627562 43.77 down down correct
PEGA.US Pegasystems Inc 20260720 0 31.52 32.11 30.85 31.69 5579300 31.69 up up correct
PENN.US Penn National Gaming Inc 20260720 0 20.88 21.6 20.55 21.23 2480100 21.23 up up correct
PEP.US PepsiCo Inc 20260720 0 137.57 137.59 133.95 135.46 8758700 135.46 down down correct
PERI.US Perion Network Ltd 20260720 0 9.38 9.64 9.3 9.63 244400 9.63 up up correct
PESI.US Perma 20260720 0 17.26 17.3184 15.86 16.47 555468 16.47 down down correct
PETS.US PetMed Express Inc 20260720 0 1.96 1.97 1.92 1.96 27227 1.96
PETV.US PetVivo Holdings Inc. Common Stock 20260720 0 0.715 0.77 0.6846 0.77 9702 0.77 up up correct
PETZ.US TDH Holdings Inc 20260720 0 1.1 1.18 1.1 1.1 3200 1.1
PFALX.US PFALX 20260720 0 6.86 6.86 6.86 6.86 0 6.86
PFBC.US Preferred Bank 20260720 0 107.39 107.94 105.59 106.87 163900 106.87 down down correct
PFFLX.US PFFLX 20260720 0 6.86 6.86 6.86 6.86 0 6.86
PFG.US Principal Financial Group Inc 20260720 0 114.01 114.15 111.46 112.06 1632800 112.06 down down correct
PFIS.US Peoples Financial Services Corp 20260720 0 68.47 68.99 67.955 68.49 55290 68.49 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260720 0 6.86 6.86 6.86 6.86 0 6.86
PFLT.US PennantPark Floating Rate Capital Ltd 20260720 0 7.24 7.29 6.94 7.06 1715800 7.06 down down correct
PFX.US Phenixfin Corporation 20260720 0 46 48.49 43.01 43.39 5796 43.39 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260720 0 23.72 23.77 23.72 23.74 1400 23.74 up down incorrect
PGC.US Peapack 20260720 0 46.19 46.57 45.63 46.15 306497 46.15 down up incorrect
PGEN.US Precigen Inc 20260720 0 4.95 5.08 4.895 5.07 3485763 5.07 up down incorrect
PGNY.US Progyny Inc 20260720 0 31.97 32.235 31.505 31.77 687800 31.77 down up incorrect
PHAR.US Pharming Group NV 20260720 0 13.24 13.24 13.1 13.11 10000 13.11 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260720 0 10.9 11.2242 10.59 10.65 620360 10.65 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260720 0 1.02 1.11 0.996 1.08 566700 1.08 up up correct
PHUN.US Phunware Inc 20260720 0 2.15 2.17 2.109 2.16 50800 2.16 up up correct
PHVS.US Pharvaris N.V 20260720 0 34.99 35.54 33.47 33.55 249421 33.55 down down correct
PI.US Impinj Inc 20260720 0 140 142.27 137.44 137.72 289600 137.72 down down correct
PIIVX.US PIIVX 20260720 0 49.96 49.96 49.96 49.96 0 49.96
PINC.US Premier Inc 20260720 0 50.0748 50.0748 50.0748 50.0748 6 50.0748
PKBK.US Parke Bancorp Inc 20260720 0 32.9 33.28 32.27 32.59 55780 32.59 down down correct
PKOH.US Park 20260720 0 38.01 38.3 37.26 37.51 48400 37.51 down down correct
PLAB.US Photronics Inc 20260720 0 29.4 29.59 28.83 28.94 753000 28.94 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260720 0 10.34 10.34 9.49 10.11 1718400 10.11 down down correct
PLBC.US Plumas Bancorp 20260720 0 61.13 61.7 59.65 61.2 71700 61.2 up up correct
PLBY.US PLBY Group Inc 20260720 0 1.17 1.22 1.165 1.21 564355 1.21 up up correct
PLCE.US The Children's Place Inc 20260720 0 2.95 3 2.61 2.64 1186700 2.64 down down correct
PLMR.US Palomar Holdings Inc 20260720 0 136.34 142.25 136.16 140.12 221400 140.12 up up correct
PLPC.US Preformed Line Products Company 20260720 0 332.35 335.87 321.47 321.93 67300 321.93 down down correct
PLRX.US Pliant Therapeutics Inc 20260720 0 1.13 1.145 1.07 1.07 797188 1.07 down up incorrect
PLSE.US Pulse Biosciences Inc 20260720 0 28.66 29.4799 27.435 28.96 267392 28.96 up up correct
PLTK.US Playtika Holding Corp 20260720 0 4.14 4.17 3.68 3.78 4020500 3.78 down down correct
PLUG.US Plug Power Inc 20260720 0 2.19 2.2 2.1 2.13 36519648 2.13 down down correct
PLUS.US ePlus inc 20260720 0 89.09 92 89.06 90.4 310100 90.4 up up correct
PLXS.US Plexus Corp 20260720 0 253.25 258.84 251.36 252.59 144400 252.59 down down correct
PMAAX.US PMAAX 20260720 0 10.12 10.12 10.12 10.12 0 10.12
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260720 0 0.6356 0.6551 0.61 0.6233 77100 0.6233 down down correct
PMFLX.US PMFLX 20260720 0 10.12 10.12 10.12 10.12 0 10.12
PMT.US PC 20260720 0 17.87 17.88 17.85 17.88 7075 17.88 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260720 0 18.55 19.49 18.55 19.3 45700 19.3 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260720 0 1.32 1.325 1.27 1.28 127681 1.28 down down correct
PNBK.US Patriot National Bancorp Inc 20260720 0 1.2 1.2 1.14 1.16 200100 1.16 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260720 0 101.07 101.09 99.28 99.4 960199 99.4 down down correct
PNNT.US PennantPark Investment Corporation 20260720 0 3.34 3.37 3.19 3.23 1237700 3.23 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260720 0 187.77 190.17 182.9 187.24 82100 187.24 down down correct
PNTG.US The Pennant Group Inc 20260720 0 42.01 42.55 41.1 41.15 189500 41.15 down down correct
PODD.US Insulet Corporation 20260720 0 164.13 168.25 161.9 167.37 1652800 167.37 up up correct
POLA.US Polar Power Inc 20260720 0 1.59 1.6 1.51 1.51 38680 1.51 down down correct
POOL.US Pool Corporation 20260720 0 200.76 202.1 194.08 201.03 1144200 201.03 up down incorrect
POW.US Powered Brands 20260720 0 27.19 27.28 26.57 26.57 44100 26.57 down down correct
POWI.US Power Integrations Inc 20260720 0 71.43 72.48 70.57 71.15 497700 71.15 down down correct
POWL.US Powell Industries Inc 20260720 0 234.99 241.42 228 228.28 584700 228.28 down down correct
POWW.US AMMO Inc 20260720 0 2.26 2.3 2.24 2.26 474100 2.26
POWWP.US AMMO Inc 20260720 0 24.259 24.259 24.259 24.259 800 24.259
PPBT.US Purple Biotech Ltd 20260720 0 1.51 1.51 1.44 1.45 6100 1.45 down down correct
PPC.US Pilgrim's Pride Corporation 20260720 0 28.95 29.49 28.33 29.16 1608100 29.16 up up correct
PPIH.US Perma 20260720 0 25.45 25.84 24.87 24.97 51200 24.97 down down correct
PPSI.US Pioneer Power Solutions Inc 20260720 0 3.21 3.25 3.15 3.15 35370 3.15 down down correct
PPTA.US Midas Gold Corp. 20260720 0 16.89 17.06 16.55 17.02 1197400 17.02 up up correct
PRAA.US PRA Group Inc 20260720 0 18.14 18.14 17.34 17.37 258600 17.37 down down correct
PRAX.US Praxis Precision Medicines Inc 20260720 0 315 325.658 304.19 304.43 233300 304.43 down down correct
PRCH.US Porch Group Inc 20260720 0 13.63 13.705 12.84 12.9 924349 12.9 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260720 0 19.02 19.54 18.61 19.22 1151316 19.22 up up correct
PRDO.US Perdoceo Education Corporation 20260720 0 31.77 31.8 30.32 30.38 848100 30.38 down down correct
PRFX.US PainReform Ltd 20260720 0 1.2 1.2151 1.14 1.15 62150 1.15 down down correct
PRGS.US Progress Software Corporation 20260720 0 40.14 40.38 39.26 39.5 416200 39.5 down down correct
PRIM.US Primoris Services Corporation 20260720 0 87.25 89.1 85.98 86.64 1130900 86.64 down up incorrect
PRIVX.US Sharespost 100 Fund 20260720 0 49.02 49.02 49.02 49.02 0 49.02
PRLD.US Prelude Therapeutics Incorporated 20260720 0 4.24 4.32 3.95 4.06 284100 4.06 down down correct
PRLVX.US PRLVX 20260720 0 48.02 48.02 48.02 48.02 0 48.02
PROF.US Profound Medical Corp 20260720 0 6.87 6.95 6.7 6.81 50700 6.81 down down correct
PROV.US Provident Financial Holdings Inc 20260720 0 17.25 17.25 16.99 16.99 3600 16.99 down down correct
PRPH.US ProPhase Labs Inc 20260720 0 0.07 0.07 0.0626 0.0699 150625 0.0699 down down correct
PRPL.US Purple Innovation Inc 20260720 0 7.12 7.12 6.12 6.12 48304 6.12 down down correct
PRPO.US Precipio Inc 20260720 0 24.4 24.7 22.8 23.4 109100 23.4 down down correct
PRQR.US ProQR Therapeutics N.V 20260720 0 1.7 1.785 1.695 1.76 1168776 1.76 up up correct
PRTA.US Prothena Corporation plc 20260720 0 8.66 8.85 8.545 8.67 549625 8.67 up down incorrect
PRTH.US Priority Technology Holdings Inc 20260720 0 6.69 6.74 6.35 6.36 344200 6.36 down down correct
PRTS.US CarParts.com Inc 20260720 0 5.25 5.25 4.87 4.98 29057 4.98 down down correct
PRVA.US Privia Health Group Inc 20260720 0 26.74 26.99 26.21 26.26 987906 26.26 down down correct
PSA.US PQ 20260720 0 15.17 15.21 15.13 15.15 5737 15.15 down up incorrect
PSEC.US Prospect Capital Corporation 20260720 0 2.25 2.26 2.22 2.23 3857800 2.23 down down correct
PSHG.US Performance Shipping Inc 20260720 0 1.68 1.69 1.67 1.67 25500 1.67 down down correct
PSMT.US PriceSmart Inc 20260720 0 186.02 187 180.15 180.42 216000 180.42 down down correct
PSNL.US Personalis Inc 20260720 0 14.555 14.75 13.11 13.34 12072400 13.34 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260720 0 17.35 17.35 17.35 17.35 0 17.35
PSTV.US Plus Therapeutics Inc 20260720 0 3.69 3.83 3.69 3.83 70625 3.83 up down incorrect
PTC.US PTC Inc 20260720 0 123.39 126.19 122.79 124.83 1346300 124.83 up up correct
PTCT.US PTC Therapeutics Inc 20260720 0 78.78 79.7 77.425 78.01 954300 78.01 down down correct
PTEN.US Patterson 20260720 0 9.92 10.3 9.91 10.1 8161355 10.1 up up correct
PTGX.US Protagonist Therapeutics Inc 20260720 0 141.79 143.29 133.64 134.27 762600 134.27 down down correct
PTIX.US Protagenic Therapeutics Inc 20260720 0 0.26 0.26 0.26 0.26 0 0.26
PTLO.US Portillo's Inc. Class A Common Stock 20260720 0 4.67 4.725 4.455 4.56 686500 4.56 down down correct
PTON.US Peloton Interactive Inc 20260720 0 6.22 6.57 6.18 6.52 8775400 6.52 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260720 0 0.005 0.005 0.004 0.005 36800 0.005
PUBM.US PubMatic Inc 20260720 0 12.77 13.36 12.63 13.09 478700 13.09 up up correct
PUCK.US Goal Acquisitions Corp 20260720 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260720 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260720 0 1.64 1.68 1.62 1.68 12800 1.68 up down incorrect
PWP.US Perella Weinberg Partners 20260720 0 15.82 15.92 15.41 15.72 673400 15.72 down down correct
PXLW.US Pixelworks Inc 20260720 0 5.61 5.84 5.6 5.6 13900 5.6 down down correct
PXS.US Pyxis Tankers Inc 20260720 0 4.26 4.49 4.26 4.46 34300 4.46 up up correct
PYPD.US PolyPid Ltd 20260720 0 5.39 5.582 5.11 5.15 162300 5.15 down down correct
PYPL.US PayPal Holdings Inc 20260720 0 56.49 57.16 55.28 56.82 24700826 56.82 up up correct
PYXS.US Pyxis Oncology Inc. 20260720 0 2.35 2.42 2.23 2.25 403100 2.25 down down correct
PZZA.US Papa John's International Inc 20260720 0 33.37 33.85 32.48 33.38 851000 33.38 up down incorrect
QCOM.US QUALCOMM Incorporated 20260720 0 175.55 176.25 169.9 170.32 9649579 170.32 down up incorrect
QCRH.US QCR Holdings Inc 20260720 0 98.49 99 97.33 97.75 75248 97.75 down down correct
QDEL.US Quidel Corporation 20260720 0 17.3 17.375 16.56 16.58 728919 16.58 down down correct
QFIN.US 360 DigiTech Inc 20260720 0 12.95 13.285 12.85 13.07 631520 13.07 up up correct
QH.US Quhuo Limited 20260720 0 6.61 6.925 5.73 5.74 36800 5.74 down down correct
QLYS.US Qualys Inc 20260720 0 158.19 160.78 155.77 156.37 492800 156.37 down down correct
QMCO.US Quantum Corporation 20260720 0 10.67 11.48 10.54 10.99 689400 10.99 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260720 0 4.24 4.42 4.1 4.21 12800 4.21 down down correct
QNST.US QuinStreet Inc 20260720 0 16.78 17.31 16.53 17.12 667423 17.12 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260720 0 29.75 30 29.56 29.6 115200 29.6 down down correct
QRHC.US Quest Resource Holding Corporation 20260720 0 1.32 1.335 1.28 1.31 5024 1.31 down up incorrect
QRVO.US Qorvo Inc 20260720 0 86.056 86.59 85.24 85.72 802900 85.72 down down correct
QSI.US Quantum 20260720 0 0.83 0.842 0.81 0.817 1502300 0.817 down down correct
QTRX.US Quanterix Corporation 20260720 0 3.85 4.01 3.65 3.9 670600 3.9 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260720 0 7.86 8.05 7.716 7.92 8525300 7.92 up up correct
QUIK.US QuickLogic Corporation 20260720 0 13.2 13.37 12.61 12.68 349015 12.68 down down correct
QURE.US uniQure N.V 20260720 0 40.22 41.92 39.585 39.7 1071000 39.7 down down correct
RAIL.US FreightCar America Inc 20260720 0 7.6 7.7 7.41 7.46 172700 7.46 down down correct
RAIN.US Rain Therapeutics Inc 20260720 0 1.64 1.819 1.555 1.8 28500 1.8 up up correct
RAM.US Aries I Acquisition Corp 20260720 0 12.85 13.3 12.25 12.34 9873100 12.34 down down correct
RAND.US Rand Capital Corporation 20260720 0 10.07 10.07 10.0325 10.04 1877 10.04 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260720 0 0.7 0.7 0.6547 0.6863 393888 0.6863 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260720 0 29.33 30.03 28.5 28.53 1255100 28.53 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260720 0 3.25 3.4231 3.25 3.29 9800 3.29 up up correct
RBB.US RBB Bancorp 20260720 0 27.1 27.6899 26.625 26.74 177406 26.74 down down correct
RBBN.US Ribbon Communications Inc 20260720 0 2.21 2.2388 2.105 2.11 587579 2.11 down down correct
RBCAA.US Republic Bancorp Inc 20260720 0 91.14 91.77 90.18 90.83 237829 90.83 down down correct
RBCN.US Rubicon Technology Inc 20260720 0 5.54 5.54 5.54 5.54 0 5.54
RBKB.US Rhinebeck Bancorp Inc 20260720 0 17.0402 17.6399 17.0402 17.53 16094 12.5483 up up correct
RCAT.US Red Cat Holdings Inc 20260720 0 7.795 7.97 7.61 7.76 5614400 7.76 down down correct
RCEL.US AVITA Medical Inc 20260720 0 5.15 5.38 5.01 5.14 371300 5.14 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260720 0 8.74 8.74 8.74 8.74 0 8.74
RCICX.US Resource Credit Income Fund Class C 20260720 0 8.88 8.88 8.88 8.88 0 8.88
RCIIX.US Resource Credit Income Fund Class I Shar 20260720 0 8.74 8.74 8.74 8.74 0 8.74
RCILX.US RCILX 20260720 0 8.76 8.76 8.76 8.76 0 8.76
RCIWX.US Resource Credit Income Fund Class W Shar 20260720 0 8.74 8.74 8.74 8.74 0 8.74
RCKT.US Rocket Pharmaceuticals Inc 20260720 0 3.46 3.53 3.41 3.43 1318000 3.43 down up incorrect
RCKY.US Rocky Brands Inc 20260720 0 41.03 41.5 40.29 40.98 55059 40.98 down down correct
RCMT.US RCM Technologies Inc 20260720 0 27.62 27.99 27.17 27.73 54900 27.73 up up correct
RCON.US Recon Technology Ltd 20260720 0 0.41 0.43 0.39 0.39 20526600 0.39 down down correct
RDCM.US RADCOM Ltd 20260720 0 13.88 13.9 13.53 13.6 207400 13.6 down down correct
RDHL.US RedHill Biopharma Ltd 20260720 0 0.732 0.75 0.7 0.7 54600 0.7 down down correct
RDI.US Reading International Inc 20260720 0 1.3 1.39 1.3 1.36 14500 1.36 up up correct
RDIB.US Reading International Inc 20260720 0 8.56 8.56 8.56 8.56 274 8.56
RDNT.US RadNet Inc 20260720 0 62.14 62.19 59.553 60.68 591400 60.68 down down correct
RDVT.US Red Violet Inc 20260720 0 65.01 67.54 64.565 66.49 120100 66.49 up up correct
RDWR.US Radware Ltd 20260720 0 30.58 30.95 29.75 30.42 195400 30.42 down down correct
REAL.US The RealReal Inc 20260720 0 11.42 11.58 11.12 11.51 2147000 11.51 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260720 0 2.07 2.0985 2 2.01 3098346 2.01 down down correct
REED.US Reed's Inc 20260720 0 1 1.01 0.8 0.96 15900 0.96 down down correct
REFR.US Research Frontiers Incorporated 20260720 0 0.56 0.56 0.46 0.51 47200 0.51 down down correct
REG.US Regency Centers Corporation 20260720 0 82.51 83.09 81.96 82.14 1355100 82.14 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260720 0 674.72 681.74 669.88 672.15 624800 672.15 down down correct
REKR.US Rekor Systems Inc 20260720 0 0.565 0.639 0.546 0.612 2533200 0.612 up up correct
RELL.US Richardson Electronics Ltd 20260720 0 17.23 17.5775 16.48 16.56 187255 16.56 down down correct
RELY.US Remitly Global Inc. Common Stock 20260720 0 24.13 24.42 23.82 23.86 2609200 23.86 down down correct
REPL.US Replimune Group Inc 20260720 0 10.28 10.72 9.96 10.51 4289200 10.51 up down incorrect
RETO.US ReTo Eco 20260720 0 2.95 2.9658 2.63 2.9658 3402 2.9658 up up correct
REYN.US Reynolds Consumer Products Inc 20260720 0 26.26 26.45 26 26.06 876900 26.06 down down correct
RFIL.US RF Industries Ltd 20260720 0 13.27 13.51 12.84 13.03 209126 13.03 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260720 0 5 5.31 4.92 5.1 148900 5.1 up up correct
RGCO.US RGC Resources Inc 20260720 0 24.25 24.59 23.85 23.97 12812 23.97 down down correct
RGEN.US Repligen Corporation 20260720 0 147.35 149.38 144.36 145.49 887500 145.49 down down correct
RGLD.US Royal Gold Inc 20260720 0 188.09 189.55 186.33 187.36 556800 187.36 down down correct
RGNX.US REGENXBIO Inc 20260720 0 10.01 10.78 10.01 10.32 2280600 10.32 up up correct
RGP.US Resources Connection Inc 20260720 0 4.62 4.645 4.385 4.42 552280 4.42 down down correct
RIBT.US RiceBran Technologies 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260720 0 26.41 26.6 26.08 26.35 23600 26.35 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260720 0 40.4 40.64 39.51 39.67 363057 39.67 down up incorrect
RILY.US B. Riley Financial Inc 20260720 0 6.88 6.96 6.66 6.86 342900 6.86 down up incorrect
RILYN.US B. Riley Financial Inc 20260720 0 24.74 24.8 24.73 24.8 20400 24.8 up up correct
RILYP.US B. Riley Financial Inc 20260720 0 13.765 13.765 13.765 13.765 0 13.765
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260720 0 19.86 20.06 19.84 19.86 13500 19.86
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260720 0 19.01 19.2 18.975 19 46732 19 down down correct
RIOT.US Riot Blockchain Inc 20260720 0 18.76 20.135 18.68 19.9 19360500 19.9 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260720 0 17.52 17.99 17.065 17.24 15882300 17.24 down down correct
RKDA.US Arcadia Biosciences Inc 20260720 0 0.687 0.689 0.645 0.663 11900 0.663 down down correct
RKLB.US Rocket Lab USA Inc. 20260720 0 68.39 69.54 65.44 65.74 17937400 65.74 down down correct
RLAY.US Relay Therapeutics Inc 20260720 0 19.95 20.39 19.15 19.18 3492100 19.18 down down correct
RLMD.US Relmada Therapeutics Inc 20260720 0 5.28 5.48 4.96 5 2528563 5 down down correct
RLYB.US Rallybio Corporation Common Stock 20260720 0 16.49 17.09 16.213 16.71 51700 16.71 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260720 0 15.28 16.02 15.28 15.42 60800 15.42 up up correct
RMBS.US Rambus Inc 20260720 0 104.07 106.28 100.59 100.85 1795100 100.85 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260720 0 0.99 0.99 0.9 0.92 63100 0.92 down down correct
RMNI.US Rimini Street Inc 20260720 0 4.64 4.65 4.52 4.62 230610 4.62 down down correct
RMR.US The RMR Group Inc 20260720 0 20.18 20.23 19.65 19.89 201600 19.89 down down correct
RMTI.US Rockwell Medical Inc 20260720 0 6.58 6.7795 6.155 6.295 81703 6.295 down down correct
RNA.US Avidity Biosciences Inc 20260720 0 12.14 12.15 11.75 11.76 186121 11.76 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260720 0 8.68 8.875 8.4501 8.73 14400 8.73 up up correct
RNST.US Renasant Corporation 20260720 0 43.66 43.94 43.16 43.22 474220 43.22 down down correct
RNW.US Renew Energy Global PLC 20260720 0 6.28 6.305 6.11 6.18 900100 6.18 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260720 0 0.002 0.003 0.001 0.003 19600 0.003 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260720 0 0.862 0.88 0.862 0.864 56300 0.864 up up correct
ROAD.US Construction Partners Inc 20260720 0 103.64 107 101.76 102.45 1748600 102.45 down down correct
ROCK.US Gibraltar Industries Inc 20260720 0 43.14 43.66 42.16 43.59 304100 43.59 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260720 0 34.735 35.09 33.96 34.05 6014300 34.05 down up incorrect
ROKU.US Roku Inc 20260720 0 144.958 145.75 143.97 144.13 1966176 144.13 down up incorrect
ROOT.US Root Inc 20260720 0 59.31 60.305 58.41 60.07 134200 60.07 up down incorrect
ROST.US Ross Stores Inc 20260720 0 235.48 236.08 233.125 235.78 2055655 235.78 up up correct
RPAY.US Repay Holdings Corporation 20260720 0 3.93 3.93 3.73 3.8 305800 3.8 down down correct
RPD.US Rapid7 Inc 20260720 0 12.085 12.41 11.89 11.95 2554600 11.95 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260720 0 2.08 2.24 2.04 2.07 238000 2.07 down down correct
RPRX.US Royalty Pharma plc 20260720 0 58.34 58.95 57.22 57.295 3245500 57.295 down down correct
RRBI.US Red River Bancshares Inc 20260720 0 97.48 98.57 96.527 98.25 94300 98.25 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260720 0 6.99 7.2 6.9 6.97 103081 6.97 down down correct
RRR.US Red Rock Resorts Inc 20260720 0 65.06 65.763 64.64 64.94 457900 64.94 down down correct
RSSS.US Research Solutions Inc 20260720 0 2.21 2.2499 2.2 2.2 21180 2.2 down down correct
RSVR.US Reservoir Media Inc 20260720 0 10.32 10.32 10.1 10.15 78600 10.15 down down correct
RSVRW.US Reservoir Media Management Inc 20260720 0 0.031 0.031 0.03 0.03 15400 0.03 down down correct
RUN.US Sunrun Inc 20260720 0 11.91 11.93 11.38 11.44 9888900 11.44 down down correct
RUSHA.US Rush Enterprises Inc 20260720 0 77.54 78.52 74.92 74.92 341100 74.92 down down correct
RUSHB.US Rush Enterprises Inc 20260720 0 76.315 76.35 74.2076 74.45 82295 74.45 down down correct
RVMD.US Revolution Medicines Inc 20260720 0 186.64 189.85 180.16 180.39 2538600 180.39 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260720 0 0.4801 0.68 0.4801 0.54 37317 0.54 up up correct
RVSB.US Riverview Bancorp Inc 20260720 0 5.26 5.3 5.235 5.25 66349 5.25 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260720 0 5.65 5.67 5.56 5.64 450600 5.64 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260720 0 2.945 2.955 2.84 2.89 20808000 2.89 down down correct
RXST.US RxSight Inc. Common Stock 20260720 0 5.51 5.63 5.4 5.61 747369 5.61 up up correct
RXT.US Rackspace Technology Inc 20260720 0 4.16 4.41 4.16 4.3 9767547 4.3 up up correct
RYAAY.US Ryanair Holdings plc 20260720 0 60.75 61.31 58.51 58.91 2403200 58.91 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260720 0 106.53 107.45 104.57 104.6 466600 104.6 down down correct
RZLT.US Rezolute Inc 20260720 0 4.6 4.71 4.395 4.45 1276126 4.45 down down correct
SABR.US Sabre Corporation 20260720 0 1.71 1.75 1.7 1.72 2087397 1.72 up up correct
SABS.US SAB Biotherapeutics Inc 20260720 0 3.54 3.62 3.47 3.51 444800 3.51 down down correct
SABSW.US SAB Biotherapeutics Inc 20260720 0 0.0184 0.0184 0.0161 0.0173 4337 0.0173 down down correct
SAFT.US Safety Insurance Group Inc 20260720 0 73.77 74.51 73.58 73.85 60400 73.85 up up correct
SAIA.US Saia Inc 20260720 0 434.97 434.97 426.42 428.02 328800 428.02 down down correct
SALM.US Salem Media Group Inc 20260720 0 0.9406 0.95 0.9001 0.94 2663 0.94 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260720 0 9.96 10.06 9.71 9.76 44500 9.76 down down correct
SANA.US Sana Biotechnology Inc 20260720 0 3.13 3.25 3.055 3.14 2039200 3.14 up up correct
SANM.US Sanmina Corporation 20260720 0 200.12 209.3 200.12 201.87 803515 201.87 up up correct
SBAC.US SBA Communications Corporation 20260720 0 185.92 186.97 181.63 181.97 806600 181.97 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260720 0 33.83 34.02 33.36 33.5 1064300 33.5 down down correct
SBET.US Sharplink Gaming Ltd 20260720 0 5.77 6.26 5.74 6.14 10219800 6.14 up up correct
SBFG.US SB Financial Group Inc 20260720 0 26.85 27.14 26.665 26.97 12615 26.97 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260720 0 13.9 14.11 13.67 14.1 597855 14.1 up up correct
SBLK.US Star Bulk Carriers Corp 20260720 0 25.4 26.34 25.27 26.09 1341550 26.09 up up correct
SBNY.US Signature Bank 20260720 0 0.16 0.435 0.15 0.43 11900 0.43 up up correct
SBRA.US Sabra Health Care REIT Inc 20260720 0 20.02 20.2 19.83 20 2854400 20 down down correct
SBSI.US Southside Bancshares Inc 20260720 0 34.75 35 34.33 34.54 109200 34.54 down down correct
SBUX.US Starbucks Corporation 20260720 0 105.72 106.65 103.22 104.81 6163000 104.81 down down correct
SCHL.US Scholastic Corporation 20260720 0 46.96 47.48 45.555 46.38 249439 46.38 down down correct
SCKT.US Socket Mobile Inc 20260720 0 0.52 0.52 0.47 0.5 103900 0.5 down down correct
SCOR.US comScore Inc 20260720 0 7.295 7.45 7.295 7.45 1215 7.45 up up correct
SCPS.US Scopus BioPharma Inc 20260720 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260720 0 54.89 55.15 53.57 54.24 170755 54.24 down up incorrect
SCYX.US SCYNEXIS Inc 20260720 0 4.3 4.3 3.87 3.895 51889 3.895 down down correct
SDGR.US Schrödinger Inc 20260720 0 15.15 15.3 14.96 15 941800 15 down up incorrect
SEAC.US SeaChange International Inc 20260720 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260720 0 7.2 7.29 6.93 7.07 21400 7.07 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260720 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260720 0 53.56 53.6 48.48 48.61 2704300 48.61 down up incorrect
SEED.US Origin Agritech Limited 20260720 0 0.99 1.02 0.99 1.02 2500 1.02 up down incorrect
SEER.US Seer Inc 20260720 0 2.13 2.14 2.03 2.04 1111752 2.04 down down correct
SEIC.US SEI Investments Company 20260720 0 99.29 99.61 98.23 99.37 834700 99.37 up up correct
SELF.US Global Self Storage Inc 20260720 0 5.12 5.12 5.08 5.09 13700 5.09 down down correct
SENEA.US Seneca Foods Corporation 20260720 0 171.1 171.98 161.46 161.48 146100 161.48 down down correct
SENEB.US Seneca Foods Corporation 20260720 0 161.33 161.33 161.33 161.33 200 161.33
SERA.US Sera Prognostics Inc. Class A Common Stock 20260720 0 1.96 2.14 1.92 2.1 27400 2.1 up up correct
SFBC.US Sound Financial Bancorp Inc 20260720 0 47.08 47.08 45.41 45.82 5821 45.82 down down correct
SFBS.US ServisFirst Bancshares Inc 20260720 0 86.87 87.165 85.13 85.58 373200 85.58 down down correct
SFIX.US Stitch Fix Inc 20260720 0 3.82 3.99 3.735 3.91 1263365 3.91 up up correct
SFM.US Sprouts Farmers Market Inc 20260720 0 76.15 76.27 73.93 74.61 1646600 74.61 down down correct
SFNC.US Simmons First National Corporation 20260720 0 22.91 23.028 22.51 22.61 2276740 22.61 down down correct
SFST.US Southern First Bancshares Inc 20260720 0 62.22 62.45 61.1 61.39 110400 61.39 down down correct
SGA.US Saga Communications Inc 20260720 0 9 9 8.89 8.9 8029 8.9 down down correct
SGC.US Superior Group of Companies Inc 20260720 0 13.34 13.71 12.87 12.9 28600 12.9 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260720 0 5.02 5.235 5.015 5.04 82200 5.04 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260720 0 10.18 10.42 10.13 10.19 1221000 10.19 up up correct
SGRP.US SPAR Group Inc 20260720 0 0.57 0.58 0.5 0.5 574600 0.5 down up incorrect
SGRY.US Surgery Partners Inc 20260720 0 16.04 16.28 15.77 16.03 904200 16.03 down up incorrect
SHBI.US Shore Bancshares Inc 20260720 0 23.15 23.42 22.91 23.01 172813 23.01 down down correct
SHC.US Sotera Health Company 20260720 0 17.72 17.75 17.385 17.42 2198200 17.42 down down correct
SHEN.US Shenandoah Telecommunications Company 20260720 0 11.34 11.63 11.05 11.11 523800 11.11 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260720 0 14.02 14.76 14.02 14.41 183200 14.41 up up correct
SHLS.US Shoals Technologies Group Inc 20260720 0 10.32 10.43 9.605 9.62 5994700 9.62 down down correct
SHO.US PI 20260720 0 21.26 21.64 21.26 21.64 1828 21.64 up up correct
SHOO.US Steven Madden Ltd 20260720 0 43.84 43.87 42.7 43.27 541800 43.27 down down correct
SIBN.US SI 20260720 0 17.28 17.365 16.99 17.12 371810 17.12 down down correct
SIEB.US Siebert Financial Corp 20260720 0 1.66 1.675 1.66 1.66 4719 1.66
SIFY.US Sify Technologies Limited 20260720 0 14.06 14.39 13.69 14.04 30900 14.04 down down correct
SIGA.US SIGA Technologies Inc 20260720 0 3.46 3.49 3.4 3.48 381800 3.48 up up correct
SIGI.US Selective Insurance Group Inc 20260720 0 96.55 97.64 96.22 96.74 372533 96.74 up up correct
SIGIP.US Selective Insurance Group Inc 20260720 0 15.93 15.96 15.925 15.96 2000 15.96 up up correct
SILC.US Silicom Ltd 20260720 0 44.17 46.22 43.41 44.43 87000 44.43 up up correct
SIMO.US Silicon Motion Technology Corporation 20260720 0 269.78 271.09 251.01 252.61 889667 252.61 down down correct
SINT.US Sintx Technologies Inc 20260720 0 1.62 1.62 1.56 1.57 10300 1.57 down down correct
SIRI.US Sirius XM Holdings Inc 20260720 0 30.69 30.94 30.44 30.6 2228400 30.6 down down correct
SISI.US Shineco Inc 20260720 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260720 0 563.33 575 553.02 555.15 429800 555.15 down down correct
SJ.US Scienjoy Holding Corporation 20260720 0 0.801 0.836 0.761 0.77 6100 0.77 down down correct
SKIN.US The Beauty Health Company 20260720 0 0.835 0.869 0.78 0.788 688500 0.788 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260720 0 1.17 1.32 1.12 1.3 199200 1.3 up up correct
SKYT.US SkyWater Technology Inc 20260720 0 31.56 31.74 30.58 30.8 401238 30.8 down down correct
SKYW.US SkyWest Inc 20260720 0 96.95 99.66 96.95 99.34 279400 99.34 up up correct
SLAB.US Silicon Laboratories Inc 20260720 0 217.69 217.97 217.25 217.36 292300 217.36 down down correct
SLDB.US Solid Biosciences Inc 20260720 0 8.78 9.01 8.41 8.45 1000539 8.45 down down correct
SLGL.US Sol 20260720 0 83.64 84.45 79.41 80.1 77600 80.1 down down correct
SLGN.US Silgan Holdings Inc 20260720 0 47.1 47.36 45.98 46.07 1406200 46.07 down down correct
SLM.US SLM Corporation 20260720 0 25.3 25.54 25.08 25.33 2329700 25.33 up up correct
SLMBP.US SLM Corporation 20260720 0 74.04 74.91 74.04 74.5 1900 74.5 up up correct
SLN.US Silence Therapeutics plc 20260720 0 10.47 10.8661 10.16 10.49 360152 10.49 up up correct
SLNG.US Stabilis Solutions Inc 20260720 0 3.78 4.01 3.71 3.89 15189 3.89 up up correct
SLNH.US Soluna Holdings Inc 20260720 0 1.19 1.42 1.18 1.36 24473600 1.36 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260720 0 9.7 9.75 8.74 9.6 21173 9.6 down down correct
SLP.US Simulations Plus Inc 20260720 0 18.21 18.25 18.195 18.21 504896 18.21
SLRC.US SLR Investment Corp 20260720 0 13.13 13.15 12.82 12.93 310600 12.93 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260720 0 13.24 13.58 11.87 12.48 7289600 12.48 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260720 0 77.47 77.78 75 76.46 83100 76.46 down down correct
SMBK.US SmartFinancial Inc 20260720 0 48.1 48.21 47.34 47.67 101100 47.67 down down correct
SMCI.US Super Micro Computer Inc 20260720 0 24.35 24.54 23.77 23.83 24919400 23.83 down down correct
SMID.US Smith 20260720 0 28.6 29.05 28.08 28.52 34900 28.52 down up incorrect
SMIT.US Schmitt Industries Inc 20260720 0 0.0331 0.0331 0.0331 0.0331 0 0.0331
SMMT.US Summit Therapeutics Inc 20260720 0 13.74 14.35 13.49 13.5 2706500 13.5 down down correct
SMPL.US The Simply Good Foods Company 20260720 0 11.02 11.292 10.74 10.92 2786600 10.92 down down correct
SMSI.US Smith Micro Software Inc 20260720 0 2.48 2.64 2.45 2.54 25500 2.54 up up correct
SMTC.US Semtech Corporation 20260720 0 127.79 131.94 125.4 125.88 1696519 125.88 down down correct
SMTI.US Sanara MedTech Inc 20260720 0 24.84 25.42 24.75 25 94000 25 up up correct
SNAX.US Stryve Foods Inc 20260720 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20260720 0 0.0255 0.04 0.025 0.0301 1626520 0.0301 up up correct
SND.US Smart Sand Inc 20260720 0 4.78 4.825 4.69 4.69 154529 4.69 down down correct
SNDL.US Sundial Growers Inc 20260720 0 1.27 1.29 1.26 1.28 1480600 1.28 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260720 0 22.95 23.275 22.28 22.29 1309200 22.29 down down correct
SNES.US SenesTech Inc 20260720 0 1.424 1.54 1.395 1.4 97800 1.4 down up incorrect
SNEX.US StoneX Group Inc 20260720 0 68.65 71.885 68 70.71 1419873 70.71 up up correct
SNFCA.US Security National Financial Corporation 20260720 0 9.8 9.86 9.31 9.45 59296 9.45 down down correct
SNGX.US Soligenix Inc 20260720 0 0.37 0.37 0.3454 0.3584 357509 0.3584 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260720 0 1.22 1.22 1.16 1.17 14300 1.17 down down correct
SNPS.US Synopsys Inc 20260720 0 382 385.18 373.86 378.46 2357100 378.46 down down correct
SNT.US Senstar Technologies Ltd. 20260720 0 1.72 1.855 1.64 1.64 7180 1.64 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260720 0 2.04 2.16 2.04 2.11 3800 2.11 up up correct
SNY.US Sanofi 20260720 0 44.04 44.22 43.76 43.98 7097000 43.98 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260720 0 17.42 17.45 16.971 17.01 81150800 17.01 down down correct
SOHOB.US Sotherly Hotels Inc 20260720 0 8.6 8.6 8.6 8.6 0 8.6
SOHON.US Sotherly Hotels Inc 20260720 0 8.75 8.75 8.75 8.75 0 8.75
SOHOO.US Sotherly Hotels Inc 20260720 0 3.3 3.3 3.3 3.3 0 3.3
SOHU.US Sohu.com Limited 20260720 0 13.25 13.46 13.2 13.26 31300 13.26 up up correct
SONM.US Sonim Technologies Inc 20260720 0 3.2612 3.38 2.8123 2.92 46823 2.92 down down correct
SONO.US Sonos Inc 20260720 0 15.24 15.88 14.94 15.2 1891900 15.2 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260720 0 0.029 0.029 0.029 0.029 0 0.029
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260720 0 6.03 6.5 5.9694 6.33 628224 6.33 up up correct
SOTK.US Sono 20260720 0 5.46 5.926 5.281 5.38 76874 5.38 down down correct
SPCB.US SuperCom Ltd 20260720 0 10.66 10.82 10.5 10.65 66068 10.65 down up incorrect
SPFI.US South Plains Financial Inc 20260720 0 46.02 46.5 43.78 44.23 277100 44.23 down down correct
SPOK.US Spok Holdings Inc 20260720 0 10.64 10.6999 10.58 10.65 98215 10.65 up up correct
SPRB.US Spruce Biosciences Inc 20260720 0 44.21 45.41 43.25 44.5 28000 44.5 up up correct
SPRO.US Spero Therapeutics Inc 20260720 0 1.57 1.57 1.41 1.44 1718800 1.44 down down correct
SPSC.US SPS Commerce Inc 20260720 0 65 66.52 63.82 65.72 491131 65.72 up up correct
SPT.US Sprout Social Inc 20260720 0 8.48 8.695 8.325 8.41 886045 8.41 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260720 0 1.18 1.18 1.15 1.16 231900 1.16 down down correct
SPWR.US SunPower Corporation 20260720 0 0.625 0.629 0.59 0.606 1720300 0.606 down down correct
SQFT.US Presidio Property Trust Inc 20260720 0 2.2519 2.31 2.2519 2.29 2711 2.29 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260720 0 5.415 5.625 5.415 5.61 7300 5.61 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260720 0 14.56 15.08 14.38 14.91 2560600 14.91 up up correct
SRAX.US SRAX Inc 20260720 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SRCE.US 1st Source Corporation 20260720 0 83.63 83.83 82.95 83.43 143200 83.43 down down correct
SRNE.US Sorrento Therapeutics Inc 20260720 0 0.001 0.001 0.001 0.001 27535 0.001
SRPT.US Sarepta Therapeutics Inc 20260720 0 17.39 17.7 16.83 16.83 1777100 16.83 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260720 0 61.16 61.16 61.16 61.16 0 61.16
SRRK.US Scholar Rock Holding Corporation 20260720 0 52.72 53.33 50.36 50.66 898200 50.66 down down correct
SRTS.US Sensus Healthcare Inc 20260720 0 2.98 3.195 2.98 3.1 25700 3.1 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20260720 0 22.12 22.41 20.77 22.16 94100 22.16 up down incorrect
SSB.US South State Corporation 20260720 0 102.88 103.18 101.7 102.35 648700 102.35 down down correct
SSBI.US Summit State Bank 20260720 0 13.57 13.58 13.57 13.58 674 13.58 up up correct
SSKN.US STRATA Skin Sciences Inc 20260720 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SSNC.US SS&C Technologies Holdings Inc 20260720 0 69.48 70.12 68.74 69.51 2316000 69.51 up up correct
SSP.US The E.W. Scripps Company 20260720 0 3.28 3.32 3.1 3.24 560400 3.24 down down correct
SSRM.US SSR Mining Inc 20260720 0 25.332 25.78 24.91 25.05 2976865 25.05 down down correct
SSTI.US ShotSpotter Inc 20260720 0 8.59 8.79 8.365 8.51 45662 8.51 down down correct
SSYS.US Stratasys Ltd 20260720 0 8.21 8.33 8.01 8.08 536684 8.08 down down correct
STAA.US STAAR Surgical Company 20260720 0 26.21 26.35 23.1 23.97 2896600 23.97 down down correct
STAB.US Statera Biopharma Inc 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260720 0 49.96 50.01 49.43 49.79 216300 49.79 down down correct
STEP.US StepStone Group Inc 20260720 0 43.7 43.75 42 42.25 1732400 42.25 down down correct
STGW.US MDC Partners Inc 20260720 0 7.48 7.57 7.03 7.41 694600 7.41 down up incorrect
STIM.US Neuronetics Inc 20260720 0 1.68 2.13 1.68 2.02 7016300 2.02 up down incorrect
STKS.US The ONE Group Hospitality Inc 20260720 0 1.84 1.9737 1.835 1.84 10316 1.84
STLD.US Steel Dynamics Inc 20260720 0 235.89 237.37 228.77 230.49 1770200 230.49 down down correct
STNE.US StoneCo Ltd 20260720 0 11.2 11.35 11.09 11.12 3943209 11.12 down down correct
STOK.US Stoke Therapeutics Inc 20260720 0 29.15 29.415 27.4 27.68 546520 27.68 down down correct
STRA.US Strategic Education Inc 20260720 0 76.53 76.94 75.5 75.75 181600 75.75 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260720 0 86.11 88.81 86.05 87.1 923700 87.1 up up correct
STRL.US Sterling Construction Company Inc 20260720 0 650.11 668.92 642.22 650.22 566100 650.22 up up correct
STRM.US Streamline Health Solutions Inc 20260720 0 0.39 0.39 0.355 0.385 6300 0.385 down down correct
STRO.US Sutro Biopharma Inc 20260720 0 23.6 24.05 22.26 22.59 366233 22.59 down down correct
STRR.US Star Equity Holdings Inc 20260720 0 11.02 11.15 11.02 11.15 1300 11.15 up down incorrect
STRRP.US Star Equity Holdings Inc 20260720 0 9.9051 10.025 9.9051 9.92 1358 9.92 up down incorrect
STRS.US Stratus Properties Inc 20260720 0 20.64 20.73 20.01 20.28 68100 20.28 down up incorrect
STRT.US Strattec Security Corporation 20260720 0 82.79 83.52 80.655 81.49 107264 81.49 down down correct
STTK.US Shattuck Labs Inc 20260720 0 7.65 7.798 6.635 6.82 1744200 6.82 down down correct
STX.US Seagate Technology Holdings plc 20260720 0 810.02 831.64 797.01 802.45 4867500 802.45 down down correct
SUNS.US SLR Senior Investment Corp 20260720 0 8.37 8.37 7.9 8.07 101800 8.07 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260720 0 48.09 48.79 47.3 47.42 618800 47.42 down down correct
SURG.US SurgePays Inc. Common Stock 20260720 0 0.312 0.323 0.308 0.32 482400 0.32 up up correct
SVC.US Service Properties Trust 20260720 0 8.54 8.895 8.48 8.76 2781402 8.76 up up correct
SVRA.US Savara Inc 20260720 0 5.54 5.659 5.405 5.49 1364993 5.49 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260720 0 0.01 0.01 0.01 0.01 19300 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260720 0 2.07 2.13 2.07 2.1 36200 2.1 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260720 0 0.0299 0.03 0.015 0.0249 22201 0.0249 down down correct
SWBI.US Smith & Wesson Brands Inc 20260720 0 14.8 15.15 14.78 15.01 364500 15.01 up up correct
SWIM.US Latham Group Inc 20260720 0 5.9 6.15 5.9 6.11 576300 6.11 up up correct
SWKS.US Skyworks Solutions Inc 20260720 0 60.02 60.4 58.98 59.8 4001100 59.8 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260720 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260720 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260720 0 2.545 2.545 2.43 2.43 10400 2.43 down down correct
SY.US So 20260720 0 1.63 1.745 1.63 1.68 256000 1.68 up up correct
SYBT.US Stock Yards Bancorp Inc 20260720 0 81.14 81.21 80.215 80.8 194080 80.8 down down correct
SYBX.US Synlogic Inc 20260720 0 0.6367 0.7498 0.6367 0.7049 1077 0.7049 up up correct
SYNA.US Synaptics Incorporated 20260720 0 115.08 117.12 113.44 113.6 507084 113.6 down down correct
SYPR.US Sypris Solutions Inc 20260720 0 1.83 1.88 1.8 1.85 48700 1.85 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260720 0 0.0001 0.0002 0.0001 0.0002 17524 0.0002 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260720 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260720 0 10.52 10.52 10.47 10.49 36500 10.49 down down correct
TACT.US TransAct Technologies Incorporated 20260720 0 5.25 5.35 5.01 5.18 27100 5.18 down down correct
TAIT.US Taitron Components Incorporated 20260720 0 1.71 1.735 1.71 1.735 828 1.735 up up correct
TAKMX.US TAKMX 20260720 0 8.06 8.06 8.06 8.06 0 8.06
TALK.US Talkspace Inc 20260720 0 5.21 5.22 5.21 5.21 993500 5.21
TANH.US Tantech Holdings Ltd 20260720 0 0.434 0.44 0.414 0.427 53500 0.427 down down correct
TAOP.US Taoping Inc 20260720 0 1.3 1.3 1.3 1.3 1200 1.3
TARA.US Protara Therapeutics Inc 20260720 0 4.11 4.2 4.03 4.07 267200 4.07 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260720 0 59.33 60.435 56.1 56.25 1520700 56.25 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260720 0 5.81 5.96 5.66 5.82 329201 5.82 up up correct
TATT.US TAT Technologies Ltd 20260720 0 40.5 41.47 39.51 39.79 85100 39.79 down down correct
TAYD.US Taylor Devices Inc 20260720 0 55.29 56.28 54.29 54.82 60255 54.82 down down correct
TBBK.US The Bancorp Inc 20260720 0 68.31 69.855 67.135 67.22 281894 67.22 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260720 0 5.25 5.415 5.22 5.32 2211000 5.32 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260720 0 22.23 22.23 21.75 21.955 63200 21.955 down down correct
TBLT.US ToughBuilt Industries Inc 20260720 0 0.011 0.011 0.011 0.011 0 0.011
TBNK.US Territorial Bancorp Inc 20260720 0 55.8 55.95 54.46 54.51 187572 54.51 down down correct
TBPH.US Theravance Biopharma Inc 20260720 0 16.94 16.96 16.8 16.81 939900 16.81 down down correct
TC.US TuanChe ADR 20260720 0 1.74 1.83 1.55 1.55 189800 1.55 down down correct
TCBI.US Texas Capital Bancshares Inc 20260720 0 104.84 105.66 103.33 103.5 468400 103.5 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260720 0 20.64 20.8 20.54 20.62 4000 20.62 down down correct
TCBK.US TriCo Bancshares 20260720 0 60.61 60.61 59.61 59.8 465281 59.8 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260720 0 17.8 17.8 17.8 17.8 236 17.8
TCBX.US Third Coast Bancshares Inc. Common Stock 20260720 0 40.61 40.81 39.98 40.04 99700 40.04 down down correct
TCCO.US Technical Communications Corporation 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260720 0 28.74 28.968 28.22 28.39 185607 28.39 down down correct
TCOM.US Trip.com Group Limited 20260720 0 44.78 44.94 43.33 44.19 4183823 44.19 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260720 0 17.38 17.38 17.31 17.31 21543 17.31 down down correct
TCPC.US BlackRock TCP Capital Corp 20260720 0 3.3 3.3 3.17 3.21 505175 3.21 down down correct
TCRX.US Tscan Therapeutics Inc 20260720 0 0.937 0.97 0.89 0.925 299500 0.925 down down correct
TCX.US Tucows Inc 20260720 0 10.41 10.455 10.1 10.25 33063 10.25 down down correct
TDAC.US Trident Acquisitions Corp 20260720 0 10.7251 10.7294 10.7251 10.7294 1021 10.7294 up up correct
TDACU.US Trident Acquisitions Corp 20260720 0 11.55 11.55 11.55 11.55 0 11.55
TDS.US PV 20260720 0 18.96 18.96 18.8 18.82 21411 18.82 down down correct
TDUP.US ThredUp Inc 20260720 0 6.65 6.74 6.535 6.59 1331300 6.59 down down correct
TEAM.US Atlassian Corporation Plc 20260720 0 91 97.25 89.93 96.43 2824306 96.43 up up correct
TECH.US Bio 20260720 0 72 72 71.585 71.64 3217135 71.64 down down correct
TELA.US TELA Bio Inc 20260720 0 0.72 0.744 0.701 0.72 45300 0.72
TENB.US Tenable Holdings Inc 20260720 0 39.56 40.19 37.68 37.76 2705800 37.76 down down correct
TENX.US Tenax Therapeutics Inc 20260720 0 15.81 16.015 15.08 15.68 823100 15.68 down down correct
TER.US Teradyne Inc 20260720 0 335.215 351.23 331.275 333.76 2940456 333.76 down down correct
TFC.US PR 20260720 0 18.36 18.66 18.34 18.52 312138 18.52 up up correct
TFSL.US TFS Financial Corporation 20260720 0 18.25 18.325 18.065 18.23 863995 18.23 down down correct
TGLS.US Tecnoglass Inc 20260720 0 46.41 46.56 45.64 46.11 132300 46.11 down down correct
TGTX.US TG Therapeutics Inc 20260720 0 55.75 56.25 53.94 53.96 1029100 53.96 down down correct
TH.US Target Hospitality Corp 20260720 0 16.4 16.77 16.26 16.39 531283 16.39 down down correct
THFF.US First Financial Corporation 20260720 0 76.64 76.885 75.82 76.37 79605 76.37 down down correct
THRM.US Gentherm Incorporated 20260720 0 36.63 36.63 34.97 35.57 280509 35.57 down down correct
THRY.US Thryv Holdings Inc 20260720 0 3.81 3.88 3.56 3.86 589900 3.86 up up correct
TIGO.US Millicom International Cellular S.A 20260720 0 98.29 99.8 97.26 97.38 914000 97.38 down down correct
TIGR.US UP Fintech Holding Limited 20260720 0 4.61 4.75 4.61 4.68 900121 4.68 up up correct
TIL.US Instil Bio Inc 20260720 0 7.43 7.48 7.22 7.25 20208 7.25 down down correct
TILE.US Interface Inc 20260720 0 33.2 33.2 32.02 32.05 429100 32.05 down up incorrect
TIPT.US Tiptree Inc 20260720 0 17.8 17.95 17.7 17.82 174400 17.82 up up correct
TITN.US Titan Machinery Inc 20260720 0 19.26 19.28 18.99 19.15 88700 19.15 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260720 0 5.41 5.465 5.22 5.3 76550 5.3 down down correct
TLF.US Tandy Leather Factory Inc 20260720 0 2.43 2.43 2.38 2.43 1800 2.43
TLRY.US Tilray Inc 20260720 0 4.3 4.34 4.2 4.23 2991300 4.23 down down correct
TLS.US Telos Corporation 20260720 0 4.69 4.69 4.495 4.57 502200 4.57 down down correct
TLSA.US Tiziana Life Sciences PLC 20260720 0 1.08 1.12 0.99 1.02 215600 1.02 down down correct
TMC.US TMC the metals company Inc 20260720 0 3.78 3.8 3.63 3.72 3545860 3.72 down down correct
TMCI.US Treace Medical Concepts Inc 20260720 0 4.35 4.4 4.153 4.23 250600 4.23 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260720 0 0.073 0.08 0.068 0.069 129500 0.069 down down correct
TMDX.US TransMedics Group Inc 20260720 0 74.1 74.575 71.4 73.47 1117600 73.47 down down correct
TMUS.US T 20260720 0 190.89 196.09 189 195.64 3842000 195.64 up up correct
TNDM.US Tandem Diabetes Care Inc 20260720 0 16.95 18.16 16.7 18.1 1893879 18.1 up up correct
TNGX.US Bctg Acquisition Corp 20260720 0 28.495 29.34 27.5 27.54 1256600 27.54 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260720 0 12.39 12.42 10.95 10.98 703700 10.98 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260720 0 0.8053 0.83 0.7748 0.8182 1603028 0.8182 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260720 0 5.27 5.565 5.27 5.5 1012700 5.5 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260720 0 2.12 2.12 1.69 1.8399 102399 1.8399 down down correct
TOPS.US Top Ships Inc 20260720 0 0.76 0.77 0.73 0.75 66600 0.75 down down correct
TOUR.US Tuniu Corporation 20260720 0 5.13 5.25 5.09 5.11 7300 5.11 down down correct
TOWN.US TowneBank 20260720 0 36.88 37.19 36.3 36.41 568357 36.41 down down correct
TPST.US Tempest Therapeutics Inc 20260720 0 0.966 0.984 0.938 0.952 97500 0.952 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260720 0 6.85 6.91 6.29 6.34 371500 6.34 down down correct
TREE.US LendingTree Inc 20260720 0 46.24 46.59 44.07 44.13 157800 44.13 down down correct
TRIB.US Trinity Biotech plc 20260720 0 0.35 0.35 0.31 0.34 334800 0.34 down down correct
TRIN.US Trinity Capital Inc 20260720 0 17.96 17.96 17.39 17.69 1233181 17.69 down down correct
TRIP.US TripAdvisor Inc 20260720 0 14.6 14.88 14.33 14.41 2395800 14.41 down up incorrect
TRMB.US Trimble Inc 20260720 0 52.4 53.64 51.26 53.21 3326400 53.21 up down incorrect
TRMD.US TORM plc 20260720 0 28.73 29.44 28.73 29.08 371300 29.08 up down incorrect
TRMK.US Trustmark Corporation 20260720 0 46.88 47.04 46.3 46.58 329127 46.58 down up incorrect
TRNS.US Transcat Inc 20260720 0 88.33 89.045 84.49 86.09 91722 86.09 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260720 0 1.43 1.5 1.4188 1.46 550562 1.46 up up correct
TROO.US TROOPS Inc 20260720 0 2.24 2.3 2.06 2.08 262400 2.08 down down correct
TROW.US T. Rowe Price Group Inc 20260720 0 118 118 115.96 116.49 1608500 116.49 down down correct
TRS.US TriMas Corporation 20260720 0 40.94 41.13 39.83 39.93 312900 39.93 down down correct
TRST.US TrustCo Bank Corp NY 20260720 0 54.93 55.9 54.3 55.44 136200 55.44 up up correct
TRTN.US PE 20260720 0 18.8401 18.87 18.74 18.75 14099 18.75 down down correct
TRUP.US Trupanion Inc 20260720 0 26.5 27 26.1905 26.74 361325 26.74 up up correct
TRVG.US trivago N.V 20260720 0 5.65 5.78 5.35 5.415 102400 5.415 down down correct
TRVI.US Trevi Therapeutics Inc 20260720 0 19.28 19.3692 16.62 16.77 3055803 16.77 down down correct
TRVN.US Trevena Inc 20260720 0 0.011 0.011 0.011 0.011 200 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260720 0 36.06 38.59 36.06 37.01 209800 37.01 up up correct
TSBK.US Timberland Bancorp Inc 20260720 0 43.79 43.98 42.45 43.67 23269 43.67 down down correct
TSCO.US Tractor Supply Company 20260720 0 30.66 30.79 30.13 30.3 7136700 30.3 down down correct
TSEM.US Tower Semiconductor Ltd 20260720 0 239.73 242.255 227.2 227.21 1144439 227.21 down down correct
TSHA.US Taysha Gene Therapies Inc 20260720 0 5.95 6.05 5.57 5.58 1675121 5.58 down down correct
TSLA.US Tesla Inc 20260720 0 386.05 386.61 369.43 369.57 33901500 369.57 down down correct
TTD.US The Trade Desk Inc 20260720 0 18.565 19.12 18.13 18.64 11716400 18.64 up up correct
TTEC.US TTEC Holdings Inc 20260720 0 2.14 2.14 2.06 2.06 252300 2.06 down down correct
TTEK.US Tetra Tech Inc 20260720 0 31.58 31.58 31.01 31.27 1949800 31.27 down down correct
TTGT.US TechTarget Inc 20260720 0 3.72 4.15 3.69 3.91 398000 3.91 up up correct
TTMI.US TTM Technologies Inc 20260720 0 135.63 140.34 132.87 133.17 2396700 133.17 down down correct
TTOO.US T2 Biosystems Inc 20260720 0 0.0009 0.0009 0.0009 0.0009 6717 0.0009
TTSH.US Tile Shop Holdings Inc. Common Stock 20260720 0 2.93 2.95 2.85 2.95 6717 2.95 up up correct
TTWO.US Take 20260720 0 236.8 241.79 236.75 238.98 1352100 238.98 up up correct
TUSK.US Mammoth Energy Services Inc 20260720 0 2.81 2.86 2.56 2.7 275476 2.7 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260720 0 10.93 10.93 10.93 10.93 0 10.93
TVACW.US Thayer Ventures Acquisition Corporation 20260720 0 0.5591 0.7023 0.5591 0.6287 3819 0.6287 up up correct
TVTX.US Travere Therapeutics Inc 20260720 0 56.55 58.1 55.26 55.47 765572 55.47 down down correct
TW.US Tradeweb Markets Inc 20260720 0 100.42 101.63 99.019 100.52 1110300 100.52 up up correct
TWIN.US Twin Disc Incorporated 20260720 0 22.76 23.89 21.98 22.11 59700 22.11 down down correct
TWLVU.US Twelve Seas Investment Company II 20260720 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260720 0 96.16 96.76 87.32 87.45 931086 87.45 down up incorrect
TXG.US 10x Genomics Inc 20260720 0 43.31 44.2 41.93 43.22 2383841 43.22 down up incorrect
TXMD.US TherapeuticsMD Inc 20260720 0 2.08 2.12 2.02 2.11 36700 2.11 up down incorrect
TXN.US Texas Instruments Incorporated 20260720 0 288.31 292.69 283.49 284.07 5206927 284.07 down up incorrect
TXRH.US Texas Roadhouse Inc 20260720 0 197.39 199.86 195.49 196.26 1024987 196.26 down up incorrect
TYRA.US Tyra Biosciences Inc 20260720 0 32 33.05 31.03 31.055 348454 31.055 down down correct
TZOO.US Travelzoo 20260720 0 10.86 11.07 10.68 10.99 45700 10.99 up up correct
UAL.US United Airlines Holdings Inc 20260720 0 117.12 118.99 115.81 117.52 4437900 117.52 up up correct
UBCP.US United Bancorp Inc 20260720 0 15.44 15.83 15.43 15.53 1300 15.53 up up correct
UBOH.US United Bancshares Inc 20260720 0 37.13 37.13 37.13 37.13 0 37.13
UBSI.US United Bankshares Inc 20260720 0 47.57 47.63 46.95 47.18 1037700 47.18 down down correct
UCL.US uCloudlink Group Inc 20260720 0 0.933 0.933 0.88 0.8836 3720 0.8836 down down correct
UCTT.US Ultra Clean Holdings Inc 20260720 0 95 98.09 90.76 91.76 791854 91.76 down down correct
UEIC.US Universal Electronics Inc 20260720 0 4.55 4.55 4.5 4.5 27176 4.5 down down correct
UFCS.US United Fire Group Inc 20260720 0 51.09 52.5 51.09 51.37 166493 51.37 up down incorrect
UFPI.US UFP Industries Inc 20260720 0 85.93 85.93 84.26 85.41 464500 85.41 down up incorrect
UFPT.US UFP Technologies Inc 20260720 0 243.46 248.09 238.22 245.61 157700 245.61 up down incorrect
UG.US United 20260720 0 7.65 8 7.63 7.7 18700 7.7 up down incorrect
UHAL.US AMERCO 20260720 0 71.29 71.75 70.54 70.89 196400 70.89 down down correct
UK.US Ucommune International Ltd 20260720 0 1.9796 2.02 1.9796 2.01 6468 2.01 up up correct
ULBI.US Ultralife Corporation 20260720 0 5.51 5.55 5.27 5.27 32241 5.27 down down correct
ULCC.US Frontier Group Holdings Inc 20260720 0 6.23 6.35 6.14 6.21 3276200 6.21 down down correct
ULH.US Universal Logistics Holdings Inc 20260720 0 14.59 14.74 14.29 14.4 27800 14.4 down down correct
ULTA.US Ulta Beauty Inc 20260720 0 489 490 475.61 488.08 635100 488.08 down down correct
UMBF.US UMB Financial Corporation 20260720 0 145.93 147.27 143.93 144.55 380100 144.55 down up incorrect
UNB.US Union Bankshares Inc 20260720 0 25.26 26.4 25 25.49 8300 25.49 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260720 0 5.34 5.49 5.24 5.45 647200 5.45 up up correct
UNIT.US Uniti Group Inc 20260720 0 11.15 11.34 10.96 10.96 1579200 10.96 down down correct
UNTY.US Unity Bancorp Inc 20260720 0 57.52 57.94 56.09 57.11 66100 57.11 down down correct
UONE.US Urban One Inc 20260720 0 5.03 5.24 5.01 5.13 3700 5.13 up up correct
UONEK.US Urban One Inc 20260720 0 3.9 5.06 3.77 4 57100 4 up up correct
UPC.US Universe Pharmaceuticals INC 20260720 0 4.46 4.5 3.82 4.25 56190 4.25 down down correct
UPLD.US Upland Software Inc 20260720 0 5.04 5.175 4.87 4.93 18900 4.93 down down correct
UPST.US Upstart Holdings Inc 20260720 0 29.505 29.505 28.33 28.82 2748952 28.82 down down correct
UPWK.US Upwork Inc 20260720 0 9.07 9.44 9.005 9.33 4005290 9.33 up up correct
URBN.US Urban Outfitters Inc 20260720 0 76 76.21 73.7 74.83 1407600 74.83 down down correct
URGN.US UroGen Pharma Ltd 20260720 0 40.67 41.915 40.23 41.12 550400 41.12 up up correct
UROY.US Uranium Royalty Corp 20260720 0 2.79 2.84 2.72 2.76 2191900 2.76 down down correct
USAU.US U.S. Gold Corp 20260720 0 14.26 14.47 13.98 14.12 166800 14.12 down up incorrect
USCB.US US Century Bank 20260720 0 20.43 20.59 19.8 20.32 54100 20.32 down down correct
USEG.US U.S. Energy Corp 20260720 0 1.38 1.43 1.32 1.37 2593283 1.37 down down correct
USIO.US Usio Inc 20260720 0 2.12 2.12 1.88 2.04 427900 2.04 down down correct
USLM.US United States Lime & Minerals Inc 20260720 0 105.16 105.67 104.04 105.05 101623 105.05 down down correct
USQIX.US USQ Core Real Estate Fund 20260720 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260720 0 535.55 536.41 528.56 529.34 318900 529.34 down down correct
UTMD.US Utah Medical Products Inc 20260720 0 69.75 70.325 69.06 69.3 18930 69.3 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260720 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260720 0 2.5 2.56 2.4 2.55 11300 2.55 up up correct
UVSP.US Univest Financial Corporation 20260720 0 44.5 44.605 44.02 44.06 223678 44.06 down down correct
UXIN.US Uxin Limited 20260720 0 1.68 1.68 1.43 1.525 430900 1.525 down down correct
VABK.US Virginia National Bankshares Corporation 20260720 0 44.35 45.87 44.35 45.87 7714 45.87 up up correct
VALN.US Valneva SE 20260720 0 5.03 5.03 4.84 4.84 25400 4.84 down down correct
VALU.US Value Line Inc 20260720 0 41.16 41.16 39.3 39.46 10800 39.46 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260720 0 0.0002 0.055 0.0002 0.0002 1290 0.0002
VBNK.US VersaBank Common Shares 20260720 0 21.11 21.5276 20.72 20.86 111247 20.86 down down correct
VC.US Visteon Corporation 20260720 0 105.56 105.56 101.47 101.61 562400 101.61 down down correct
VCEL.US Vericel Corporation 20260720 0 46.55 46.9 45.79 45.88 637100 45.88 down down correct
VCMIX.US Versus Capital Multi 20260720 0 23.71 23.71 23.71 23.71 0 23.71
VCNX.US Vaccinex Inc 20260720 0 1.11 1.18 0.87 0.87 2100 0.87 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260720 0 29.22 29.22 29.22 29.22 0 29.22
VCTR.US Victory Capital Holdings Inc 20260720 0 98.3 98.81 97.49 98.19 306574 98.19 down down correct
VCYT.US Veracyte Inc 20260720 0 58.86 59.83 56.57 57.26 1848000 57.26 down down correct
VECO.US Veeco Instruments Inc 20260720 0 52.32 53.27 50.06 50.69 781600 50.69 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260720 0 36.65 37.2 27.5 29.49 1448700 29.49 down down correct
VELO.US Velocity Acquisition Corp 20260720 0 10.55 10.82 9.9 9.98 1330600 9.98 down down correct
VEON.US VEON Ltd 20260720 0 51.67 52.15 51.25 51.69 41823 51.69 up up correct
VERA.US Vera Therapeutics Inc 20260720 0 38.61 39.035 36.7148 36.99 1014850 36.99 down down correct
VERB.US Verb Technology Company Inc 20260720 0 3.26 3.53 3.16 3.45 315265 3.45 up up correct
VERI.US Veritone Inc 20260720 0 1.02 1.08 1 1.05 1710788 1.05 up up correct
VERU.US Veru Inc 20260720 0 2.4 2.4 2.26 2.3 190566 2.3 down down correct
VERX.US Vertex Inc 20260720 0 12.63 13.095 12.38 12.89 1518500 12.89 up up correct
VFF.US Village Farms International Inc 20260720 0 1.96 1.978 1.92 1.95 341909 1.95 down down correct
VFLEX.US VFLEX 20260720 0 27.64 27.64 27.64 27.64 0 27.64
VG.US Vonage Holdings Corp 20260720 0 13.6 14.61 13.57 14.29 23550400 14.29 up up correct
VIA.US Via Renewables Inc 20260720 0 17.69 18.71 17.585 18.59 568394 18.59 up up correct
VIAV.US Viavi Solutions Inc 20260720 0 39.055 40.36 38.66 39.43 4358062 39.43 up up correct
VICR.US Vicor Corporation 20260720 0 239.82 246.9997 230.01 230.99 1025604 230.99 down down correct
VINP.US Vinci Partners Investments Ltd 20260720 0 9.935 9.935 9.525 9.64 30344 9.64 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260720 0 0.84 0.87 0.81 0.81 143100 0.81 down up incorrect
VIR.US Vir Biotechnology Inc 20260720 0 9.4 9.585 9.11 9.23 1475200 9.23 down up incorrect
VIRC.US Virco Mfg. Corporation 20260720 0 6.17 6.17 6.05 6.09 21500 6.09 down up incorrect
VIRT.US Virtu Financial Inc 20260720 0 56.15 57.38 55.6 56.66 912600 56.66 up up correct
VISL.US Vislink Technologies Inc 20260720 0 2.95 3.01 2.95 3 4500 3 up up correct
VITL.US Vital Farms Inc 20260720 0 13.5 13.95 13.33 13.76 1255087 13.76 up up correct
VIVE.US Viveve Medical Inc 20260720 0 0.0002 0.0002 0.0002 0.0002 223 0.0002
VIVO.US Meridian Bioscience Inc 20260720 0 3.84 4 3.64 3.79 897100 3.79 down down correct
VKTX.US Viking Therapeutics Inc 20260720 0 37.19 38.1 36.36 36.38 1911400 36.38 down down correct
VLGEA.US Village Super Market Inc 20260720 0 44.45 44.85 43.63 43.95 40300 43.95 down up incorrect
VLN.US WT 20260720 0 0.0185 0.0185 0.0111 0.0111 19918 0.0111 down up incorrect
VLY.US Valley National Bancorp 20260720 0 14.95 15 14.64 14.67 5580073 14.67 down down correct
VLYPO.US Valley National Bancorp 20260720 0 24.94 25 24.9 24.9 6800 24.9 down down correct
VLYPP.US Valley National Bancorp 20260720 0 25.04 25.05 25.04 25.05 2900 25.05 up up correct
VMAR.US Vision Marine Technologies Inc 20260720 0 1.12 1.12 0.882 0.933 8457400 0.933 down down correct
VMD.US Viemed Healthcare Inc 20260720 0 11.94 12.25 11.8 11.97 250800 11.97 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260720 0 5.41 5.52 5.3 5.32 1019300 5.32 down down correct
VNET.US 21Vianet Group Inc 20260720 0 7.6 7.9 7.6 7.68 3278000 7.68 up up correct
VNO.US PO 20260720 0 14.76 14.7799 14.655 14.6899 8606 14.6899 down down correct
VNOM.US Viper Energy Partners LP 20260720 0 44.2 44.98 43.919 44.36 1389000 44.36 up up correct
VOD.US Vodafone Group Plc 20260720 0 15.46 15.51 15.35 15.4 3781700 15.4 down down correct
VOR.US Vor Biopharma Inc 20260720 0 18.56 18.655 17.06 17.45 663500 17.45 down down correct
VRA.US Vera Bradley Inc 20260720 0 3.75 3.79 3.65 3.72 99900 3.72 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260720 0 5.6 5.85 5.49 5.49 6614 5.49 down down correct
VRDN.US Viridian Therapeutics Inc 20260720 0 18.17 19.23 18.145 18.56 2180600 18.56 up up correct
VREX.US Varex Imaging Corporation 20260720 0 10.67 10.835 10.54 10.62 260400 10.62 down down correct
VRM.US Vroom Inc 20260720 0 7.335 7.335 7.07 7.07 1600 7.07 down down correct
VRME.US VerifyMe Inc 20260720 0 0.6501 0.662 0.65 0.662 4000 0.662 up up correct
VRNS.US Varonis Systems Inc 20260720 0 46.62 48.43 46.56 47.45 1285600 47.45 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260720 0 0.0004 0.0004 0.0004 0.0004 1002 0.0004
VRRM.US Verra Mobility Corporation 20260720 0 4.07 4.12 4.035 4.07 3212705 4.07
VRSK.US Verisk Analytics Inc 20260720 0 200 202.29 197.41 201.79 1576400 201.79 up up correct
VRSN.US VeriSign Inc 20260720 0 277.66 280.59 275.53 277.61 680900 277.61 down down correct
VRTS.US Virtus Investment Partners Inc 20260720 0 166.02 166.02 159.1 162.16 143000 162.16 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260720 0 485.65 491.23 478.48 480.5 1101600 480.5 down down correct
VS.US Versus Systems Inc 20260720 0 1.53 1.55 1.48 1.51 23033 1.51 down down correct
VSAT.US Viasat Inc 20260720 0 70.8 74.1 69.21 69.51 1677000 69.51 down down correct
VSEC.US VSE Corporation 20260720 0 201.75 204.94 194.01 194.6 327800 194.6 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260720 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260720 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260720 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260720 0 6.04 6.22 5.71 5.75 2532700 5.75 down down correct
VTGN.US VistaGen Therapeutics Inc 20260720 0 0.228 0.2345 0.226 0.2311 540747 0.2311 up down incorrect
VTRS.US Viatris Inc 20260720 0 17.39 17.51 16.97 16.99 7852900 16.99 down down correct
VTSI.US VirTra Inc 20260720 0 3.08 3.08 2.99 3 46503 3 down up incorrect
VTVT.US vTv Therapeutics Inc 20260720 0 32.88 33.475 32.11 32.38 114800 32.38 down up incorrect
VUZI.US Vuzix Corporation 20260720 0 2.33 2.38 2.28 2.29 976800 2.29 down down correct
VVOS.US Vivos Therapeutics Inc 20260720 0 0.43 0.44 0.405 0.411 71000 0.411 down down correct
VXRT.US Vaxart Inc 20260720 0 0.51 0.54 0.46 0.5 392500 0.5 down down correct
VYGR.US Voyager Therapeutics Inc 20260720 0 3.17 3.24 3.04 3.05 561500 3.05 down down correct
VYNE.US VYNE Therapeutics Inc 20260720 0 0.77 0.8174 0.755 0.8078 2243492 0.4561 up up correct
WABC.US Westamerica Bancorporation 20260720 0 60.98 61.93 60.88 61.4 350800 61.4 up up correct
WAFD.US Washington Federal Inc 20260720 0 38.06 38.09 36.78 36.84 759757 36.84 down down correct
WAFDP.US Washington Federal Inc 20260720 0 16.59 16.59 16.44 16.47 10200 16.47 down down correct
WAFU.US Wah Fu Education Group Limited 20260720 0 1.59 1.6 1.58 1.59 7200 1.59
WAL.US PA 20260720 0 24.16 24.17 24.1 24.13 10518 24.13 down down correct
WALD.US Waldencast Acquisition Corp 20260720 0 1.73 1.78 1.69 1.7 209100 1.7 down down correct
WALDW.US Waldencast Acquisition Corp 20260720 0 0.045 0.045 0.04 0.045 5100 0.045
WASH.US Washington Trust Bancorp Inc 20260720 0 36.56 36.86 36.11 36.32 132698 36.32 down down correct
WATT.US Energous Corporation 20260720 0 15.19 15.66 14.612 15.15 117200 15.15 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260720 0 8.63 9.1 8.51 8.655 18100 8.655 up up correct
WB.US Weibo Corporation 20260720 0 7.9 8.04 7.84 8 1016600 8 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260720 0 34.49 35.45 34.25 34.87 992600 34.87 up up correct
WDAY.US Workday Inc 20260720 0 140.48 147.83 139.13 147.22 2631203 147.22 up up correct
WDC.US Western Digital Corporation 20260720 0 491.36 505.99 485.28 487.42 5403500 487.42 down down correct
WDFC.US WD 20260720 0 246.35 247.32 238.08 239.59 151300 239.59 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260720 0 0.34 0.34 0.34 0.34 0 0.34
WEN.US The Wendy's Company 20260720 0 7.78 7.89 7.63 7.85 6056500 7.85 up up correct
WERN.US Werner Enterprises Inc 20260720 0 46.01 46.87 45.11 46.31 1764600 46.31 up down incorrect
WEYS.US Weyco Group Inc 20260720 0 39.58 40.01 38.8 38.83 15000 38.83 down up incorrect
WFC.US PD 20260720 0 16.59 16.65 16.54 16.57 101663 16.57 down up incorrect
WFCF.US Where Food Comes From Inc 20260720 0 12.2 12.39 12.2 12.21 2300 12.21 up up correct
WFCPX.US Wells Fargo & Co Non 20260720 0 16.77 16.77 16.77 16.77 0 16.77
WFRD.US Weatherford International plc Ordinary Shares 20260720 0 80.45 81.26 77.94 78.2 1996400 78.2 down down correct
WHF.US WhiteHorse Finance Inc 20260720 0 6.46 6.54 6.38 6.45 43800 6.45 down down correct
WHLM.US Wilhelmina International Inc 20260720 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260720 0 0.366 0.369 0.307 0.329 712500 0.329 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260720 0 37.75 37.75 37.75 37.75 0 37.75
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260720 0 9.65 9.65 9.65 9.65 0 9.65
WILC.US G. Willi 20260720 0 30.91 30.91 28.83 30.48 2691 30.48 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260720 0 1.22 1.28 1.075 1.17 135800 1.17 down down correct
WINA.US Winmark Corporation 20260720 0 390.51 390.51 379.04 380.35 34900 380.35 down down correct
WING.US Wingstop Inc 20260720 0 146.75 150.455 139.35 141.1 1034100 141.1 down down correct
WINT.US Windtree Therapeutics Inc 20260720 0 0.01 0.01 0.01 0.01 5000 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260720 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260720 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260720 0 0.0568 0.0568 0.0568 0.0568 399 0.0568
WIX.US Wix.com Ltd 20260720 0 50.76 53.81 49.8 53.36 1022245 53.36 up up correct
WKEY.US WISeKey International Holding AG 20260720 0 6.75 6.76 6.46 6.6 30700 6.6 down down correct
WKHS.US Workhorse Group Inc 20260720 0 2.66 2.82 2.66 2.76 76600 2.76 up up correct
WKSP.US Worksport Ltd. Common Stock 20260720 0 0.72 0.77 0.68 0.68 349200 0.68 down down correct
WLDN.US Willdan Group Inc 20260720 0 73.07 73.75 71.73 72.65 245400 72.65 down down correct
WLFC.US Willis Lease Finance Corporation 20260720 0 193.05 194.9 188.01 189.36 253818 63.1199 down down correct
WMG.US Warner Music Group Corp 20260720 0 28.37 28.6 28.04 28.06 1522400 28.06 down down correct
WNEB.US Western New England Bancorp Inc 20260720 0 14.72 14.75 14.33 14.49 66000 14.49 down down correct
WNW.US Wunong Net Technology Company Limited 20260720 0 3.39 3.39 3.07 3.15 28500 3.15 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260720 0 2.68 2.71 2.605 2.71 1317000 2.71 up up correct
WORX.US SCWorx Corp 20260720 0 0.67 0.67 0.67 0.67 102 0.67
WPRT.US Westport Fuel Systems Inc 20260720 0 1.9 1.98 1.84 1.9 74900 1.9
WRAP.US Wrap Technologies Inc 20260720 0 2.05 2.09 1.84 1.87 1194000 1.87 down down correct
WRLD.US World Acceptance Corporation 20260720 0 192.74 194.81 187.7 187.89 93400 187.89 down down correct
WSBC.US WesBanco Inc 20260720 0 40.8 41.02 40.32 40.53 859100 40.53 down down correct
WSBF.US Waterstone Financial Inc 20260720 0 19.7 19.73 19.38 19.46 61900 19.46 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260720 0 27.68 27.68 26.08 26.09 2133500 26.09 down down correct
WSFS.US WSFS Financial Corporation 20260720 0 79.82 80.11 78.475 78.92 534781 78.92 down down correct
WTBA.US West Bancorporation Inc 20260720 0 26.8 27.24 26.66 26.96 48300 26.96 up up correct
WTER.US The Alkaline Water Company Inc 20260720 0 0.05 0.05 0.039 0.05 18130 0.05
WTFC.US Wintrust Financial Corporation 20260720 0 164.65 165.55 162.29 163.66 864500 163.66 down down correct
WTW.US Weight Watchers International Inc 20260720 0 292.34 294.125 290.26 293.3 517038 293.3 up up correct
WVE.US Wave Life Sciences Ltd 20260720 0 5.83 5.96 5.72 5.73 1333700 5.73 down down correct
WVFC.US WVS Financial Corp 20260720 0 19.6 19.6 19.6 19.6 400 19.6
WVVI.US Willamette Valley Vineyards Inc 20260720 0 2.72 2.74 2.72 2.72 3600 2.72
WVVIP.US Willamette Valley Vineyards Inc 20260720 0 2.83 2.83 2.7851 2.7851 963 2.7851 down down correct
WW.US WW International Inc 20260720 0 14.57 15.18 14.34 14.87 70800 14.87 up up correct
WWD.US Woodward Inc 20260720 0 396.29 402.6 390.3 390.75 420600 390.75 down down correct
WYNN.US Wynn Resorts Limited 20260720 0 97.26 97.53 95.33 95.66 1132300 95.66 down down correct
XAIR.US Beyond Air Inc 20260720 0 5.65 6 5.65 5.98 9500 5.98 up up correct
XBIO.US Xenetic Biosciences Inc 20260720 0 2.86 2.96 2.8 2.81 8900 2.81 down down correct
XBIT.US XBiotech Inc 20260720 0 2.28 2.29 2.235 2.25 44123 2.25 down down correct
XCAPX.US ACAP Strategic Fund 20260720 0 29.79 29.79 29.79 29.79 0 29.79
XCUR.US Exicure Inc 20260720 0 1.62 2.02 1.56 1.89 530300 1.89 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260720 0 22.77 22.77 22.77 22.77 0 22.77
XEL.US Xcel Energy Inc 20260720 0 79.25 80.04 78.28 78.67 4151000 78.67 down down correct
XELA.US Exela Technologies Inc 20260720 0 0.004 0.004 0.004 0.004 0 0.004
XELB.US Xcel Brands Inc 20260720 0 1.33 1.4899 1.25 1.25 67400 1.25 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260720 0 68.15 68.8 65.96 66.04 701600 66.04 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260720 0 8.8 8.9 8.59 8.6 1304700 8.6 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260720 0 3.84 3.89 3.605 3.68 729900 3.68 down down correct
XGN.US Exagen Inc 20260720 0 4.42 4.94 4.42 4.68 513200 4.68 up up correct
XILSX.US Pioneer ILS Interval Fund 20260720 0 10.6 10.6 10.6 10.6 0 10.6
XLO.US Xilio Therapeutics Inc. Common Stock 20260720 0 8.95 9.035 8.51 8.57 32400 8.57 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260720 0 98.53 101.47 97.56 100.12 1176700 100.12 up up correct
XNCR.US Xencor Inc 20260720 0 17.62 20.26 17.62 18.81 2862466 18.81 up up correct
XNET.US Xunlei Limited 20260720 0 5.83 6.03 5.82 5.87 179800 5.87 up up correct
XOMA.US XOMA Corporation 20260720 0 40.17 40.17 40.17 40.17 0 40.17
XOMAO.US XOMA Corporation 20260720 0 25 25 25 25 0 25
XOMAP.US XOMA Corporation 20260720 0 24.98 24.98 24.98 24.98 0 24.98
XONE.US The ExOne Company 20260720 0 49.33 49.33 49.31 49.315 66400 49.315 down up incorrect
XOS.US Xos Inc 20260720 0 2.18 2.232 2.16 2.18 43502 2.18
XOSWW.US Xos Equity Warrants 20260720 0 0.0022 0.0024 0.0022 0.0023 5400 0.0023 up down incorrect
XP.US XP Inc 20260720 0 16.74 17.1 16.71 16.8 3839900 16.8 up down incorrect
XPEL.US XPEL Inc 20260720 0 43.35 43.84 42.3 43.62 205300 43.62 up down incorrect
XPER.US Xperi Holding Corporation 20260720 0 7.31 7.445 7.3 7.3 238500 7.3 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260720 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260720 0 13.96 14.01 13.395 13.46 4867954 13.46 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260720 0 2.01 2.08 2.01 2.01 7277 2.01
XRX.US Xerox Holdings Corporation Common Stock 20260720 0 2.76 2.77 2.59 2.61 2112500 2.61 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260720 0 9.22 9.22 9.22 9.22 0 9.22
XSICX.US Voya Senior Income Fund Class 20260720 0 9.19 9.19 9.19 9.19 0 9.19
XSIIX.US ING Senior Incm Fd 20260720 0 9.17 9.17 9.17 9.17 0 9.17
XSIWX.US ING Senior Incm Fd 20260720 0 9.23 9.23 9.23 9.23 0 9.23
XSLCX.US Invesco Senior Loan Fund Class 20260720 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260720 0 2.75 2.89 2.75 2.89 7504 2.89 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260720 0 4.24 4.32 4.21 4.32 4400 4.32 up up correct
YI.US 111 Inc 20260720 0 3.74 4.01 3.72 3.77 10400 3.77 up up correct
YJ.US Yunji Inc 20260720 0 1.45 1.56 1.43 1.46 187050 1.46 up up correct
YORW.US The York Water Company 20260720 0 31.45 31.8 31.04 31.26 99761 31.26 down down correct
YQ.US 17 Education & Technology Group Inc 20260720 0 2.174 2.26 2.08 2.08 3500 2.08 down down correct
YTRA.US Yatra Online Inc 20260720 0 0.871 0.9125 0.836 0.89 12121 0.89 up up correct
Z.US Zillow Group Inc 20260720 0 33.89 33.945 32.6 33.03 3479100 33.03 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260720 0 267.81 267.96 260.29 264.69 527000 264.69 down up incorrect
ZCMD.US Zhongchao Inc 20260720 0 1.55 1.56 1.42 1.47 86900 1.47 down up incorrect
ZD.US Ziff Davis Inc. 20260720 0 53.93 54.95 53.64 54.38 638500 54.38 up up correct
ZG.US Zillow Group Inc 20260720 0 33.3 33.68 32.34 32.84 1005700 32.84 down down correct
ZION.US Zions Bancorporation National Association 20260720 0 72.4 72.52 71.26 71.89 2714800 71.89 down down correct
ZIONP.US Zions Bancorporation National Association 20260720 0 18.33 18.3894 18.33 18.3894 655 18.3894 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260720 0 4.08 4.08 4.08 4.08 100 4.08
ZJZZT.US NASDAQ TEST STOCK 20260720 0 10 10 10 10 50900 10
ZKIN.US ZK International Group Co. Ltd 20260720 0 1.41 1.41 1.366 1.39 1700 1.39 down down correct
ZLAB.US Zai Lab Limited 20260720 0 20.46 20.62 19.91 20.52 436800 20.52 up up correct
ZM.US Zoom Video Communications Inc 20260720 0 90.66 91.86 89.3 90.91 2586816 90.91 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260720 0 5.12 5.58 4.96 5.01 1784000 5.01 down down correct
ZS.US Zscaler Inc 20260720 0 147.33 153.22 146.97 149.82 1631200 149.82 up up correct
ZUMZ.US Zumiez Inc 20260720 0 18.79 19.19 18.68 18.96 142165 18.96 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260720 0 12.1 21.45 12.1 19.7 140341 19.7 up down incorrect
ZWZZT.US NASDAQ TEST STOCK 20260720 0 10 10 10 10 5 10

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