CollectAI

close-nasdaq_stocks

2026/07/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260721 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20260721 0 0.92 0.95 0.92 0.93 3800 0.93 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260721 0 9.97 9.97 9.97 9.97 46 9.97
AACIU.US Armada Acquisition Corp. I Unit 20260721 0 10.14 10.14 10.14 10.14 1700 10.14
AAIDX.US AAIDX 20260721 0 20.05 20.05 20.05 20.05 0 20.05
AAL.US American Airlines Group Inc 20260721 0 15.33 15.4 15.04 15.28 90810300 15.28 down down correct
AAME.US Atlantic American Corporation 20260721 0 1.57 1.59 1.55 1.56 16149 1.56 down down correct
AAOI.US Applied Optoelectronics Inc 20260721 0 107.74 120.2 107.4 119.26 10284700 119.26 up up correct
AAON.US AAON Inc 20260721 0 106.65 107.5 103.85 105.61 1178292 105.61 down down correct
AAPL.US Apple Inc 20260721 0 323.13 329.6 322.22 327.74 41338900 327.74 up up correct
AATC.US Image Sensing Systems Inc 20260721 0 5.7 5.7 5.49 5.4978 3270 5.4978 down down correct
ABCB.US Ameris Bancorp 20260721 0 90.48 91.48 89.61 90.67 637100 90.67 up up correct
ABCL.US AbCellera Biologics Inc 20260721 0 5.815 6.05 5.54 5.97 5132274 5.97 up up correct
ABEO.US Abeona Therapeutics Inc 20260721 0 6.52 6.55 6.16 6.53 1569700 6.53 up up correct
ABNB.US Airbnb Inc 20260721 0 144.78 145.62 143.01 144.1 2343600 144.1 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260721 0 2.22 2.259 2.205 2.23 159500 2.23 up up correct
ABR.US PF 20260721 0 22.4 22.52 22.285 22.52 10948 22.52 up up correct
ABSI.US Absci Corporation Common Stock 20260721 0 8.05 8.4 7.8501 8.32 3397652 8.32 up up correct
ABUS.US Arbutus Biopharma Corporation 20260721 0 4.42 4.54 4.41 4.52 2217447 4.52 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260721 0 1.2 1.26 1.19 1.23 41900 1.23 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260721 0 25.2 25.57 25.07 25.43 1340500 25.43 up up correct
ACB.US Aurora Cannabis Inc 20260721 0 2.61 2.68 2.59 2.68 1043647 2.68 up up correct
ACET.US Adicet Bio Inc 20260721 0 7.96 8.31 7.91 8.12 43200 8.12 up up correct
ACGL.US Arch Capital Group Ltd 20260721 0 100.71 101.3 99.86 100.55 1957360 100.55 down down correct
ACGLN.US Arch Capital Group Ltd 20260721 0 16.42 16.51 16.39 16.41 26000 16.41 down down correct
ACGLO.US Arch Capital Group Ltd 20260721 0 19.58 19.66 19.56 19.6 35519 19.6 up up correct
ACHC.US Acadia Healthcare Company Inc 20260721 0 34.43 35.65 34.24 35.61 2770700 35.61 up up correct
ACHV.US Achieve Life Sciences Inc 20260721 0 6.29 6.51 6.21 6.5 851900 6.5 up up correct
ACIU.US AC Immune SA 20260721 0 2.21 2.32 2.21 2.3 94875 2.3 up up correct
ACIW.US ACI Worldwide Inc 20260721 0 55.71 57 55.7 56.69 869400 56.69 up up correct
ACLS.US Axcelis Technologies Inc 20260721 0 139.05 143.66 133.89 143.21 368334 143.21 up up correct
ACMR.US ACM Research Inc 20260721 0 88.17 95.44 87.28 95.27 1271500 95.27 up up correct
ACNB.US ACNB Corporation 20260721 0 60.665 61.22 59.99 61.2 56380 61.2 up up correct
ACRS.US Aclaris Therapeutics Inc 20260721 0 5.55 5.69 5.46 5.69 1358583 5.69 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260721 0 45.91 46.26 45.46 45.51 1149900 45.51 down down correct
ACTG.US Acacia Research Corporation 20260721 0 4.54 4.825 4.54 4.6 323593 4.6 up up correct
ACVA.US ACV Auctions Inc 20260721 0 7.4 7.95 7.325 7.93 2988680 7.93 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260721 0 1.58 1.58 1.47 1.52 73134 1.52 down down correct
ADAG.US Adagene Inc 20260721 0 3.61 3.88 3.58 3.68 71000 3.68 up up correct
ADBE.US Adobe Inc 20260721 0 222.85 231.5 222.3 227.16 5060600 227.16 up up correct
ADC.US PA 20260721 0 17.11 17.155 17.11 17.125 11045 17.0361 up up correct
ADI.US Analog Devices Inc 20260721 0 387.91 388 377.69 382.81 4224500 382.81 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260721 0 2.66 2.75 2.66 2.74 7100 2.74 up up correct
ADMA.US ADMA Biologics Inc 20260721 0 8.685 8.755 8.58 8.59 2579100 8.59 down down correct
ADP.US Automatic Data Processing Inc 20260721 0 250.73 253.35 246.02 246.22 2842500 246.22 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260721 0 21.63 22.6 20.9 22.58 3505218 22.58 up up correct
ADSK.US Autodesk Inc 20260721 0 214.51 217.6299 210.88 211.15 2093935 211.15 down down correct
ADTN.US ADTRAN Inc 20260721 0 11.95 12.18 11.76 12.14 1576200 12.14 up up correct
ADTX.US Aditxt Inc 20260721 0 0.0029 0.0037 0.0029 0.0035 44334246 0.0035 up down incorrect
ADUS.US Addus HomeCare Corporation 20260721 0 111.45 114.2 109.33 113.31 320500 113.31 up down incorrect
ADV.US Advantage Solutions Inc 20260721 0 39.3 40 36.39 37.05 206900 37.05 down down correct
ADXN.US Addex Therapeutics Ltd 20260721 0 5.855 5.895 5.855 5.895 800 5.895 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260721 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260721 0 0.68 0.77 0.61 0.65 25708800 0.65 down down correct
AEHR.US Aehr Test Systems 20260721 0 83.25 99.17 83.17 98.91 5221700 98.91 up up correct
AEI.US Alset EHome International Inc 20260721 0 1.16 1.19 1.14 1.14 3945 1.14 down down correct
AEIS.US Advanced Energy Industries Inc 20260721 0 289.9 304.09 289.9 303.71 651700 303.71 up up correct
AEMD.US Aethlon Medical Inc 20260721 0 0.6 0.63 0.59 0.61 108500 0.61 up up correct
AEP.US American Electric Power Company Inc 20260721 0 130.5 131.18 129.51 130.48 3885055 130.48 down down correct
AEYE.US AudioEye Inc 20260721 0 6.6 6.69 6.27 6.34 75737 6.34 down down correct
AFBI.US Affinity Bancshares Inc 20260721 0 22.78 22.85 22.78 22.83 11683 22.83 up up correct
AFCG.US AFC Gamma Inc 20260721 0 2.74 2.76 2.68 2.685 77889 2.685 down down correct
AFIB.US Acutus Medical Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260721 0 75.23 75.5 73.84 74.72 4623300 74.72 down down correct
AFYA.US Afya Limited 20260721 0 13.99 14.03 13.74 14 85421 14 up up correct
AGEN.US Agenus Inc 20260721 0 5 5.9 4.99 5.58 2602600 5.58 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260721 0 35.8 39.37 35.63 37.36 3403677 37.36 up up correct
AGMH.US AGM Group Holdings Inc 20260721 0 1.06 1.06 1.015 1.03 5000 1.03 down down correct
AGNC.US AGNC Investment Corp 20260721 0 11.03 11.16 10.7 10.78 24382700 10.78 down down correct
AGNCM.US AGNC Investment Corp 20260721 0 25.01 25.105 24.98 25.015 7600 25.015 up up correct
AGNCN.US AGNC Investment Corp 20260721 0 25.58 25.63 25.58 25.61 26400 25.61 up up correct
AGNCO.US AGNC Investment Corp 20260721 0 25.33 25.38 25.323 25.36 71200 25.36 up up correct
AGNCP.US AGNC Investment Corp. 20260721 0 25.005 25.07 24.9999 25.02 130936 25.02 up up correct
AGYS.US Agilysys Inc 20260721 0 103.8 106.23 100.1 100.65 451200 100.65 down down correct
AHCO.US AdaptHealth Corp 20260721 0 11.55 11.7 11 11.21 1736400 11.21 down down correct
AIHS.US Senmiao Technology Limited 20260721 0 1.29 1.382 1.2 1.32 80200 1.32 up up correct
AIP.US Arteris Inc. Common Stock 20260721 0 32.47 34.3 32.3 34.22 561089 34.22 up up correct
AIRG.US Airgain Inc 20260721 0 5.98 6.07 5.91 5.94 53700 5.94 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260721 0 5.02 5.1 4.81 4.86 458300 4.86 down down correct
AIRT.US Air T Inc 20260721 0 26.62 26.72 26.62 26.72 1635 26.72 up up correct
AIRTP.US Air T Inc 20260721 0 19.25 19.25 19.25 19.25 1000 19.25
AKAM.US Akamai Technologies Inc 20260721 0 123.78 127.5 123.17 124.91 5044701 124.91 up up correct
AKBA.US Akebia Therapeutics Inc 20260721 0 1.27 1.33 1.27 1.3 1775300 1.3 up up correct
AKTS.US Akoustis Technologies Inc 20260721 0 23.76 25.22 23.76 24.63 244600 24.63 up up correct
AKTX.US Akari Therapeutics Plc 20260721 0 11.25 12.44 9.045 9.295 70000 9.295 down down correct
ALCO.US Alico Inc 20260721 0 40.56 40.56 39.7 39.99 12895 39.99 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260721 0 1.71 1.78 1.69 1.75 1107700 1.75 up down incorrect
ALEC.US Alector Inc 20260721 0 1.42 1.55 1.42 1.54 499661 1.54 up up correct
ALF.US Alfi Inc 20260721 0 10.88 10.88 10.88 10.88 62 10.88
ALGM.US Allegro MicroSystems Inc 20260721 0 49.25 49.96 47.7 49.35 1292635 49.35 up up correct
ALGN.US Align Technology Inc 20260721 0 175.05 179.3 173.01 177.5 683100 177.5 up up correct
ALGS.US Aligos Therapeutics Inc 20260721 0 5.21 5.8 5.21 5.44 59163 5.44 up up correct
ALGT.US Allegiant Travel Company 20260721 0 101.79 103.78 100.83 101.35 373100 101.35 down down correct
ALHC.US Alignment Healthcare Inc 20260721 0 20.97 21.795 20.81 21.5 3936312 21.5 up up correct
ALKS.US Alkermes plc 20260721 0 51.58 53.04 51.25 52.85 1179200 52.85 up down incorrect
ALKT.US Alkami Technology Inc 20260721 0 17.655 18 17.305 17.4 790099 17.4 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260721 0 1.76 1.85 1.76 1.85 4490116 1.85 up up correct
ALLT.US Allot Ltd 20260721 0 8.18 8.21 8.0204 8.08 174592 8.08 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260721 0 272.4 278.3 270.01 271.37 982800 271.37 down down correct
ALOT.US AstroNova Inc 20260721 0 28.69 28.86 28.63 28.83 348800 28.83 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260721 0 0.0001 0.0001 0.0001 0.0001 1010 0.0001
ALRM.US Alarm.com Holdings Inc 20260721 0 52.11 52.975 51.88 52.2 403100 52.2 up up correct
ALRS.US Alerus Financial Corporation 20260721 0 32.04 32.6 31.84 32.4 214263 32.4 up up correct
ALT.US Altimmune Inc 20260721 0 2.81 2.87 2.78 2.82 1984600 2.82 up up correct
ALTO.US Alto Ingredients Inc 20260721 0 5.5 5.57 4.86 4.98 5183498 4.98 down down correct
ALXO.US ALX Oncology Holdings Inc 20260721 0 1.91 2.09 1.91 2.05 729237 2.05 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260721 0 1.23 1.35 1.21 1.32 66400 1.32 up up correct
AMAL.US Amalgamated Financial Corp 20260721 0 47.04 47.58 46.79 47.56 178500 47.56 up up correct
AMAT.US Applied Materials Inc 20260721 0 564.95 572.5 552 564.55 7636400 564.55 down down correct
AMBA.US Ambarella Inc 20260721 0 69.25 71.33 67.34 71.3 1974100 71.3 up up correct
AMCX.US AMC Networks Inc 20260721 0 10.43 10.65 10.36 10.43 402800 10.43
AMD.US Advanced Micro Devices Inc 20260721 0 526 548.14 522.6 544.43 29045100 544.43 up up correct
AMGN.US Amgen Inc 20260721 0 365.085 368.91 362.14 366.24 2881907 366.24 up down incorrect
AMKR.US Amkor Technology Inc 20260721 0 67.06 67.3891 64.7401 66.73 2429753 66.73 down down correct
AMPG.US AmpliTech Group Inc 20260721 0 6.3 6.6 5.94 6.09 1949000 6.09 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260721 0 19.42 19.89 19.42 19.59 621073 19.59 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260721 0 9.9 10.1 9.435 9.59 1462100 9.59 down down correct
AMRN.US Amarin Corporation plc 20260721 0 13.6 14.1599 13.5 13.93 57398 13.93 up up correct
AMSC.US American Superconductor Corporation 20260721 0 33.56 34.79 33.33 34.55 704700 34.55 up down incorrect
AMSF.US AMERISAFE Inc 20260721 0 33.92 34.19 33.74 33.98 141500 33.98 up down incorrect
AMST.US Amesite Inc 20260721 0 1.02 1.05 0.99 1.03 50000 1.03 up up correct
AMTB.US Amerant Bancorp Inc 20260721 0 25.52 25.89 25.32 25.86 340726 25.86 up up correct
AMTX.US Aemetis Inc 20260721 0 1.5 1.62 1.481 1.55 841500 1.55 up up correct
AMZN.US Amazon.com Inc 20260721 0 249.11 249.34 246.42 247.55 27732100 247.55 down up incorrect
ANAB.US AnaptysBio Inc 20260721 0 49.92 53.77 49.71 53.76 1272000 53.76 up up correct
ANDE.US The Andersons Inc 20260721 0 77.69 78.33 77.21 77.85 388700 77.85 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260721 0 0.3288 0.3288 0.3 0.3 2618 0.3 down up incorrect
ANGI.US Angi Inc 20260721 0 6.25 6.31 5.97 6 396600 6 down up incorrect
ANGO.US AngioDynamics Inc 20260721 0 13.56 14.25 13.43 14.22 602500 14.22 up up correct
ANIK.US Anika Therapeutics Inc 20260721 0 15 15.325 14.98 15.16 42435 15.16 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260721 0 77.25 79.15 77.01 79.15 205652 79.15 up up correct
ANIX.US Anixa Biosciences Inc 20260721 0 3.53 3.7 3.4 3.56 592400 3.56 up up correct
ANNX.US Annexon Inc 20260721 0 5.395 5.64 4.96 5.39 2956300 5.39 down down correct
ANY.US Sphere 3D Corp 20260721 0 1.64 1.731 1.62 1.63 157300 1.63 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260721 0 33.28 35.11 32.74 34.99 548900 34.99 up up correct
AOUT.US American Outdoor Brands Inc 20260721 0 13.63 14.0012 13.29 13.81 54526 13.81 up up correct
APA.US APA Corporation 20260721 0 35.04 35.78 34.91 35.77 3867600 35.52 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260721 0 10.4034 13.7009 10.2685 10.6047 5213 10.6047 up up correct
APEI.US American Public Education Inc 20260721 0 49.06 50.905 48.34 48.86 323351 48.86 down down correct
API.US Agora Inc 20260721 0 3.99 3.99 3.89 3.95 328841 3.95 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260721 0 3.156 3.163 3.156 3.163 20 3.163 up up correct
APM.US Aptorum Group Limited 20260721 0 7.75 10.02 7.04 9.54 210284 9.54 up up correct
APOG.US Apogee Enterprises Inc 20260721 0 39.52 39.78 38.71 39.12 179800 39.12 down down correct
APP.US AppLovin Corporation 20260721 0 419.09 434.6 418 428.69 4862600 428.69 up up correct
APPF.US AppFolio Inc 20260721 0 174.62 178.07 167.66 167.84 314300 167.84 down down correct
APPN.US Appian Corporation 20260721 0 25.45 26.05 25 25.35 661800 25.35 down down correct
APPS.US Digital Turbine Inc 20260721 0 8.745 9.19 8.63 9.18 3258958 9.18 up up correct
APRE.US Aprea Therapeutics Inc 20260721 0 0.678 0.71 0.65 0.652 43600 0.652 down down correct
APVO.US Aptevo Therapeutics Inc 20260721 0 4.61 4.61 4.38 4.42 26582 4.42 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260721 0 1.5 1.51 1.43 1.47 10256 1.47 down down correct
APYX.US Apyx Medical Corporation 20260721 0 4.1 4.35 4.1 4.12 55500 4.12 up down incorrect
AQB.US AquaBounty Technologies Inc 20260721 0 0.922 0.974 0.922 0.96 4000 0.96 up down incorrect
AQMS.US Aqua Metals Inc 20260721 0 2.86 2.9 2.713 2.8 20200 2.8 down down correct
AQST.US Aquestive Therapeutics Inc 20260721 0 3.94 4.085 3.91 4.04 1797100 4.04 up up correct
ARAY.US Accuray Incorporated 20260721 0 0.2528 0.2579 0.2461 0.2501 970225 0.2501 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260721 0 0.7661 0.7874 0.7503 0.7788 561226 0.7788 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260721 0 0.0302 0.0356 0.0302 0.0356 10326 0.0356 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260721 0 3.08 3.3 3.03 3.21 26700 3.21 up up correct
ARCB.US ArcBest Corporation 20260721 0 160.48 161.84 156.65 160.89 201400 160.89 up up correct
ARCC.US Ares Capital Corporation 20260721 0 18.93 19.175 18.88 18.95 5179081 18.95 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260721 0 6 6.1 5.92 5.99 447100 5.99 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260721 0 5.09 5.115 4.98 5.09 3795100 5.09
AREC.US American Resources Corporation 20260721 0 1.63 1.75 1.63 1.74 3030150 1.74 up up correct
ARGX.US argenx SE 20260721 0 861.55 877.58 859.42 874.74 256580 874.74 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260721 0 7.47 7.585 7.23 7.54 1031400 7.54 up up correct
ARKO.US Arko Corp 20260721 0 7.75 7.95 7.65 7.93 574700 7.93 up up correct
ARKR.US Ark Restaurants Corp 20260721 0 5.78 5.9 5.78 5.9 1800 5.9 up up correct
ARLP.US Alliance Resource Partners L.P 20260721 0 24.35 24.68 24.35 24.66 151000 24.66 up up correct
AROW.US Arrow Financial Corporation 20260721 0 41.29 41.7025 40.48 41.29 81131 41.29
ARQQ.US Arqit Quantum Inc 20260721 0 17.72 18.084 16.61 17.2 314200 17.2 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260721 0 0.04 0.042 0.0379 0.038 32812 0.038 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260721 0 27.53 28.5 27.52 28.26 1370400 28.26 up up correct
ARRY.US Array Technologies Inc 20260721 0 5.91 6.165 5.88 6.045 6585900 6.045 up up correct
ARTL.US Artelo Biosciences Inc 20260721 0 1.11 1.1626 1.1 1.12 55850 1.12 up up correct
ARTNA.US Artesian Resources Corporation 20260721 0 34.04 34.05 33.245 33.29 33658 33.29 down up incorrect
ARTW.US Art's 20260721 0 2.18 2.23 2.16 2.17 17524 2.17 down up incorrect
ARVN.US Arvinas Inc 20260721 0 8.02 8.29 7.96 8.26 625544 8.26 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260721 0 72.81 74.7 72.62 74.52 1612500 74.52 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260721 0 20.68 20.68 20.68 20.68 0 20.68
ASLE.US AerSale Corporation 20260721 0 5.97 6.17 5.9295 6.14 259356 6.14 up up correct
ASMB.US Assembly Biosciences Inc 20260721 0 25 26.64 24.87 26.47 112000 26.47 up up correct
ASML.US ASML Holding N.V 20260721 0 1801.2 1823.88 1785.54 1801.51 1681073 1801.51 up up correct
ASO.US Academy Sports and Outdoors Inc 20260721 0 48.05 48.9 47.945 48.25 871681 48.25 up up correct
ASPC.US Alpha Capital Acquisition Company 20260721 0 10.75 10.76 10.75 10.76 700 10.76 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260721 0 10.99 10.99 10.99 10.99 0 10.99
ASPS.US Altisource Portfolio Solutions S.A 20260721 0 6.49 6.79 6.32 6.395 41685 6.395 down down correct
ASPU.US Aspen Group Inc 20260721 0 0.2994 0.2994 0.29 0.29 3500 0.29 down down correct
ASRV.US AmeriServ Financial Inc 20260721 0 3.945 4 3.855 3.93 70009 3.93 down down correct
ASTC.US Astrotech Corporation 20260721 0 7.53 7.97 7.2 7.55 50077 7.55 up up correct
ASTE.US Astec Industries Inc 20260721 0 54.49 55.515 53.665 55 178251 55 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260721 0 3.74 3.88 3.71 3.85 580617 3.85 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260721 0 0.0141 0.0141 0.0141 0.0141 5910 0.0141
ASTS.US AST SpaceMobile Inc 20260721 0 58.88 64.63 58.8 63.34 21478800 63.34 up up correct
ASUR.US Asure Software Inc 20260721 0 7.92 8.01 7.7 7.8 87700 7.8 down down correct
ASYS.US Amtech Systems Inc 20260721 0 17.25 18.25 16.9 17.98 360500 17.98 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260721 0 7.165 7.21 7.13 7.135 13884700 7.135 down down correct
ATCX.US Atlas Technical Consultants Inc 20260721 0 3.06 3.246 3.05 3.05 18600 3.05 down down correct
ATEC.US Alphatec Holdings Inc 20260721 0 8.13 8.45 8.05 8.3 1980600 8.3 up up correct
ATER.US Aterian Inc 20260721 0 1.2 1.22 1.03 1.03 344100 1.03 down down correct
ATEX.US Anterix Inc 20260721 0 102.9 108 102.56 105.82 288309 105.82 up up correct
ATHE.US Alterity Therapeutics Limited 20260721 0 4.94 4.98 4.81 4.98 2900 4.98 up up correct
ATLC.US Atlanticus Holdings Corporation 20260721 0 98.88 100.155 93.58 96.37 187524 96.37 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260721 0 25 25.148 24.99 25.02 29300 25.02 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260721 0 24.3 24.48 24.3 24.4125 6340 24.4125 up down incorrect
ATLO.US Ames National Corporation 20260721 0 29.42 29.81 29.25 29.61 60100 29.61 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20260721 0 0.0569 0.0569 0.0569 0.0569 0 0.0569
ATNI.US ATN International Inc 20260721 0 22.89 23.56 22.75 23.35 63900 23.35 up up correct
ATOM.US Atomera Incorporated 20260721 0 5.69 5.898 5.578 5.855 566300 5.855 up up correct
ATOS.US Atossa Therapeutics Inc 20260721 0 2.46 2.6 2.39 2.4 106083 2.4 down down correct
ATRA.US Atara Biotherapeutics Inc 20260721 0 8.37 8.68 8.07 8.63 48400 8.63 up up correct
ATRC.US AtriCure Inc 20260721 0 34.21 34.94 33.9 34.51 671800 34.51 up up correct
ATRO.US Astronics Corporation 20260721 0 68 70 67.54 69 456200 69 up up correct
ATXI.US Avenue Therapeutics Inc 20260721 0 0.26 0.325 0.26 0.26 3558 0.26
AUB.US Atlantic Union Bankshares Corporation 20260721 0 42.46 42.81 41.05 42.81 2646800 42.81 up up correct
AUBN.US Auburn National Bancorporation Inc 20260721 0 26.3 26.75 26.3 26.35 2115 26.35 up up correct
AUDC.US AudioCodes Ltd 20260721 0 9.66 9.82 9.66 9.81 83754 9.81 up up correct
AUID.US Ipsidy Inc. Common Stock 20260721 0 0.87 0.9011 0.8118 0.817 183552 0.817 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260721 0 15.25 15.7 15.16 15.64 991192 15.64 up up correct
AUR.US Aurora Innovation Inc 20260721 0 6.235 6.32 6.085 6.31 15927200 6.31 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260721 0 6.82 7.06 6.71 7.03 307551 7.03 up up correct
AUROW.US Aurora Innovation Inc 20260721 0 0.1801 0.215 0.16 0.215 29506 0.215 up up correct
AUTL.US Autolus Therapeutics plc 20260721 0 1.38 1.485 1.38 1.465 879129 1.465 up up correct
AUUD.US Auddia Inc 20260721 0 1.21 1.235 1.19 1.22 125700 1.22 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260721 0 9.62 9.805 9.56 9.74 1404175 9.74 up up correct
AVAV.US AeroVironment Inc 20260721 0 141.75 150.74 140.95 148.84 1584800 148.84 up up correct
AVGO.US Broadcom Inc 20260721 0 390.21 390.5834 379.22 386.5 17291141 386.5 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260721 0 4.73 4.89 4.67 4.87 159900 4.87 up down incorrect
AVNW.US Aviat Networks Inc 20260721 0 20.88 21.49 20.69 20.77 97343 20.77 down up incorrect
AVO.US Mission Produce Inc 20260721 0 12.93 13.1 12.63 12.63 879959 12.63 down up incorrect
AVPT.US Avepoint Inc 20260721 0 13.09 13.26 12.98 13.01 2619200 13.01 down down correct
AVT.US Avnet Inc 20260721 0 86.89 89.9 86.45 89.85 784500 89.85 up up correct
AVTX.US Avalo Therapeutics Inc 20260721 0 18.11 19.01 18.09 18.82 1110600 18.82 up up correct
AVXL.US Anavex Life Sciences Corp 20260721 0 2.39 2.59 2.39 2.555 829800 2.555 up up correct
AWRE.US Aware Inc 20260721 0 1.09 1.16 1.08 1.16 27697 1.16 up up correct
AXGN.US AxoGen Inc 20260721 0 40.07 40.87 39.56 40.26 1242800 40.26 up down incorrect
AXON.US Axon Enterprise Inc 20260721 0 528.2 533.33 510.05 511.17 620109 511.17 down down correct
AXSM.US Axsome Therapeutics Inc 20260721 0 225.8 237.35 221.24 236.95 993600 236.95 up up correct
AXTI.US AXT Inc 20260721 0 52.34 56.71 51.2 56.51 9330900 56.51 up up correct
AYTU.US Aytu Biopharma Inc 20260721 0 2.16 2.19 2.16 2.18 10547 2.18 up up correct
AZN.US AstraZeneca PLC 20260721 0 165.35 169.43 164.82 169.34 1986000 169.34 up up correct
BAC.US PQ 20260721 0 16.89 16.94 16.83 16.85 62462 16.85 down down correct
BAND.US Bandwidth Inc 20260721 0 69.16 70.41 67.22 70.36 1039468 70.36 up up correct
BANF.US BancFirst Corporation 20260721 0 115.85 116.71 114.18 115.64 117500 115.64 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260721 0 26.34 26.34 26.34 26.34 0 26.34
BANR.US Banner Corporation 20260721 0 70.49 70.82 69.47 70.74 355515 70.74 up up correct
BANX.US StoneCastle Financial Corp 20260721 0 19.99 20.1 19.97 20.01 26700 19.8585 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260721 0 1.83 1.91 1.72 1.75 27509 1.75 down down correct
BATRA.US The Liberty Braves Group 20260721 0 56.01 56.07 55.29 55.51 49100 55.51 down down correct
BATRK.US The Liberty Braves Group 20260721 0 50.78 51.12 50.16 50.29 435700 50.29 down down correct
BBBY.US Bed Bath & Beyond Inc 20260721 0 5.08 5.23 5.02 5.2 2027000 5.2 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260721 0 10.53 10.58 10.325 10.46 199053 10.46 down down correct
BBGI.US Beasley Broadcast Group Inc 20260721 0 21.34 22 20.56 21.31 22400 21.31 down down correct
BBIG.US Vinco Ventures Inc 20260721 0 0.0065 0.0065 0.0065 0.0065 236 0.0065
BBIO.US BridgeBio Pharma Inc 20260721 0 80.8 82.61 80.76 82.45 1388500 82.45 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260721 0 1.13 1.14 1.1 1.11 24800 1.11 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260721 0 12.9 12.9 6.8 8 11569 8 down down correct
BBSI.US Barrett Business Services Inc 20260721 0 39.58 39.99 39.3328 39.77 172315 39.77 up up correct
BCAB.US BioAtla Inc 20260721 0 3.7 3.855 3.6349 3.69 36445 3.69 down down correct
BCBP.US BCB Bancorp Inc 20260721 0 10.3 10.415 10.09 10.27 155921 10.27 down down correct
BCDA.US BioCardia Inc 20260721 0 0.89 0.93 0.86 0.9218 187331 0.9218 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260721 0 0.95 1.03 0.92 0.92 7759 0.92 down up incorrect
BCML.US BayCom Corp 20260721 0 33.89 34.16 33.52 33.94 39500 33.94 up down incorrect
BCOR.US Blucora Inc 20260721 0 23.183 23.183 23.183 23.183 100 23.183
BCOW.US 1895 Bancorp of Wisconsin Inc 20260721 0 17.6 17.73 17.5 17.52 57870 17.52 down down correct
BCPC.US Balchem Corporation 20260721 0 162.43 163.29 160.76 161.12 197800 161.12 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260721 0 9.18 9.425 9.11 9.42 2291421 9.42 up up correct
BCTX.US BriaCell Therapeutics Corp 20260721 0 3.7 3.85 3.61 3.75 40300 3.75 up up correct
BCYC.US Bicycle Therapeutics plc 20260721 0 4.16 4.335 4.11 4.16 268200 4.16
BDSX.US Biodesix Inc 20260721 0 19.9 21.32 19.25 21.14 78500 21.14 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260721 0 1.82 1.88 1.78 1.87 490400 1.87 up up correct
BEAM.US Beam Therapeutics Inc 20260721 0 26.5 27.77 26.1 27.29 1854700 27.29 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260721 0 0.586 0.619 0.56 0.5922 366913 0.5922 up up correct
BEATW.US Heartbeam Inc. Warrant 20260721 0 0.0304 0.0304 0.0304 0.0304 1204 0.0304
BEEM.US Beam Global 20260721 0 1.03 1.09 1.02 1.08 4358300 1.08 up up correct
BELFA.US Bel Fuse Inc 20260721 0 230.45 238.99 230.45 236.96 122300 236.96 up up correct
BELFB.US Bel Fuse Inc 20260721 0 275.37 284.19 269.54 281.51 155700 281.51 up up correct
BFC.US Bank First Corporation 20260721 0 145.04 146.73 142.85 145.6 88800 145.6 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260721 0 1.06 1.08 1.05 1.08 147800 1.08 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260721 0 0.036 0.036 0.0343 0.0359 1983 0.0359 down down correct
BFST.US Business First Bancshares Inc 20260721 0 30.68 30.91 30.39 30.85 181000 30.85 up up correct
BHF.US Brighthouse Financial Inc 20260721 0 64.95 64.95 63.49 63.63 1314400 63.63 down down correct
BHFAL.US Brighthouse Financial Inc 20260721 0 15.84 15.84 15.6 15.62 15900 15.62 down down correct
BHFAM.US Brighthouse Financial Inc 20260721 0 10.34 10.38 10.24 10.24 38400 10.24 down down correct
BHFAN.US Brighthouse Financial Inc 20260721 0 11.87 11.87 11.65 11.67 34900 11.67 down up incorrect
BHFAO.US Brighthouse Financial Inc 20260721 0 14.91 14.925 14.79 14.79 27500 14.79 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260721 0 14.483 14.55 14.375 14.39 23800 14.39 down up incorrect
BIDU.US Baidu Inc 20260721 0 109.01 109.24 107.83 108.22 1386824 108.22 down down correct
BIIB.US Biogen Inc 20260721 0 199.47 203.7 198.59 203.16 652800 203.16 up up correct
BILI.US Bilibili Inc 20260721 0 18.41 18.54 18.25 18.25 1181800 18.25 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260721 0 0.342 0.36 0.333 0.348 78000 0.348 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260721 0 2.63 2.75 2.62 2.74 266369 2.74 up up correct
BIVI.US BioVie Inc 20260721 0 1.41 1.456 1.26 1.29 306233 1.29 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260721 0 1.15 1.17 1.12 1.16 1070500 1.16 up up correct
BJRI.US BJ's Restaurants Inc 20260721 0 68.84 69.11 67.52 67.9 449900 67.9 down down correct
BKNG.US Booking Holdings Inc 20260721 0 178.98 180.56 177.1 179.4 4039400 179.4 up up correct
BKR.US Baker Hughes Company 20260721 0 55.75 56.93 54.42 56.38 11984000 56.38 up up correct
BKSC.US Bank of South Carolina Corporation 20260721 0 17.75 17.75 17.75 17.75 600 17.75
BKYI.US BIO 20260721 0 4.5 4.59 4.41 4.58 5200 4.58 up up correct
BL.US BlackLine Inc 20260721 0 28.53 29.745 28.46 29.36 1013700 29.36 up up correct
BLBD.US Blue Bird Corporation 20260721 0 82.41 83.39 80.825 81.28 638838 81.28 down down correct
BLDP.US Ballard Power Systems Inc 20260721 0 2.83 3 2.83 2.96 5649700 2.96 up up correct
BLFS.US BioLife Solutions Inc 20260721 0 28.64 29.43 28.54 29.19 576998 29.19 up up correct
BLIN.US Bridgeline Digital Inc 20260721 0 1.21 1.26 1.1812 1.22 24273 1.22 up up correct
BLKB.US Blackbaud Inc 20260721 0 31.47 32.77 31.09 31.53 525100 31.53 up up correct
BLMN.US Bloomin' Brands Inc 20260721 0 8.34 8.57 8.18 8.44 1831200 8.44 up up correct
BLNK.US Blink Charging Co 20260721 0 0.5594 0.5877 0.554 0.5715 998417 0.5715 up up correct
BLRX.US BioLineRx Ltd 20260721 0 2.86 3.015 2.86 2.92 8858 2.92 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260721 0 13.33 14.0284 13.14 13.48 1652107 13.48 up down incorrect
BMBL.US Bumble Inc 20260721 0 2.985 3 2.83 2.87 1892366 2.87 down down correct
BMEA.US Biomea Fusion Inc 20260721 0 1.33 1.34 1.29 1.33 306329 1.33
BMRA.US Biomerica Inc 20260721 0 1.67 1.67 1.63 1.64 2200 1.64 down up incorrect
BMRC.US Bank of Marin Bancorp 20260721 0 28.45 29.21 28.31 28.85 115947 28.85 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260721 0 58.96 59.71 58.26 59.21 1621900 59.21 up up correct
BNGO.US Bionano Genomics Inc 20260721 0 1.14 1.14 1.12 1.12 80800 1.12 down up incorrect
BNR.US Burning Rock Biotech Limited 20260721 0 9.36 9.75 9.35 9.45 6800 9.45 up down incorrect
BNTC.US Benitec Biopharma Inc 20260721 0 11.94 12.18 11.65 11.89 50700 11.89 down down correct
BNTX.US BioNTech SE 20260721 0 92.29 93.9 91.81 92.33 697000 92.33 up up correct
BOKF.US BOK Financial Corporation 20260721 0 140.47 141.06 137.27 139.98 379600 139.98 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20260721 0 4.335 4.34 4.01 4.02 13667 4.02 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260721 0 1.16 1.17 1.13 1.16 4700 1.16
BOOM.US DMC Global Inc 20260721 0 6.23 6.49 6.17 6.4 160600 6.4 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260721 0 4.26 4.27 4.22 4.24 9700 4.24 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260721 0 26.71 26.94 26.6 26.6 35600 26.6 down down correct
BOXL.US Boxlight Corporation 20260721 0 3.58 3.6431 3.5501 3.57 5551 3.57 down down correct
BPOP.US Popular Inc 20260721 0 171.28 173.94 169.52 172.27 398700 172.27 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260721 0 25.19 25.22 25.19 25.22 500 25.22 up up correct
BPRN.US The Bank of Princeton 20260721 0 38.25 38.5 37.88 38.39 11546 38.39 up up correct
BPTH.US Bio 20260721 0 0.04 0.04 0.04 0.04 3700 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260721 0 16.02 16.25 15.86 15.93 32100 15.93 down down correct
BPYPN.US Brookfield Property Partners L.P 20260721 0 13.91 13.95 13.87 13.95 7913 13.95 up up correct
BPYPO.US Brookfield Property Partners L.P 20260721 0 15.268 15.268 15.25 15.25 3900 15.25 down down correct
BPYPP.US Brookfield Property Partners L.P 20260721 0 16.12 16.12 15.881 15.9 3900 15.9 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260721 0 1.46 1.7 1.4501 1.52 67317 1.52 up up correct
BRID.US Bridgford Foods Corporation 20260721 0 6.69 6.87 6.38 6.59 5900 6.59 down down correct
BRKL.US Brookline Bancorp Inc 20260721 0 23.2347 23.2347 23.2347 23.2347 7 23.2347
BRKR.US Bruker Corporation 20260721 0 55.13 60.97 54.8 60.43 2775002 60.43 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260721 0 1.193 1.23 1.18 1.2 31000 1.2 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260721 0 0.3292 0.33 0.32 0.3225 131800 0.3225 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260721 0 25.67 26.65 24.25 24.28 2447163 24.28 down down correct
BSBK.US Bogota Financial Corp 20260721 0 9.14 9.14 8.91 8.91 16504 8.91 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260721 0 21.05 21.135 20.637 20.84 41057 20.84 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260721 0 0.001 0.001 0.001 0.001 362346 0.001
BSRR.US Sierra Bancorp 20260721 0 41.48 42.12 40.33 41.86 73100 41.86 up up correct
BSVN.US Bank7 Corp 20260721 0 49.5 50.45 49.2 49.52 55800 49.52 up up correct
BSY.US Bentley Systems Incorporated 20260721 0 31.55 32.25 31.185 31.26 1578654 31.26 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20260721 0 0.887 0.91 0.86 0.898 278500 0.898 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20260721 0 1.1 1.14 1.1 1.12 4216 1.12 up up correct
BTBT.US Bit Digital Inc 20260721 0 1.567 1.61 1.55 1.58 20431400 1.58 up up correct
BTCS.US BTCS Inc. Common Stock 20260721 0 1 1.075 1 1.07 549500 1.07 up up correct
BTCY.US Biotricity Inc. Common Stock 20260721 0 0.106 0.1118 0.1 0.1102 8733 0.1102 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260721 0 8.22 8.43 8.21 8.4 402000 8.4 up up correct
BUSE.US First Busey Corporation 20260721 0 29.56 29.94 29.46 29.89 805300 29.6271 up down incorrect
BVS.US Bioventus Inc 20260721 0 11.402 11.92 11.35 11.88 447300 11.88 up up correct
BWAY.US BrainsWay Ltd 20260721 0 16.5 16.821 15.9 16.15 128000 16.15 down down correct
BWB.US Bridgewater Bancshares Inc 20260721 0 21.83 22.08 21.05 21.89 149632 21.89 up up correct
BWEN.US Broadwind Inc 20260721 0 4.79 5.125 4.61 5.09 231920 5.09 up down incorrect
BWFG.US Bankwell Financial Group Inc 20260721 0 59.33 60.67 59.33 60.1 66945 60.1 up up correct
BWMN.US Bowman Consulting Group Ltd 20260721 0 25.95 26.415 25.72 26.4 134726 26.4 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260721 0 18.36 18.5 18.09 18.14 39832 18.14 down down correct
BYFC.US Broadway Financial Corporation 20260721 0 9.31 9.55 9.31 9.49 4410 9.49 up up correct
BYND.US Beyond Meat Inc 20260721 0 0.597 0.617 0.583 0.61 28104100 0.61 up up correct
BYRN.US Byrna Technologies Inc 20260721 0 3.18 3.52 3.17 3.4 604132 3.4 up up correct
BYSI.US BeyondSpring Inc 20260721 0 1.25 1.31 1.25 1.25 11200 1.25
BZ.US Kanzhun Ltd ADR 20260721 0 15.8 15.89 15.62 15.78 3388600 15.78 down up incorrect
BZUN.US Baozun Inc 20260721 0 2.52 2.58 2.48 2.51 141704 2.51 down up incorrect
CAAS.US China Automotive Systems Inc 20260721 0 4.41 4.46 4.32 4.4 17400 4.4 down down correct
CABA.US Cabaletta Bio Inc 20260721 0 2.74 2.855 2.7349 2.82 2587950 2.82 up up correct
CAC.US Camden National Corporation 20260721 0 54.13 54.49 53.49 54.23 84500 54.23 up up correct
CACC.US Credit Acceptance Corporation 20260721 0 618.16 621.84 601.99 618.48 97800 618.48 up up correct
CADCX.US CADCX 20260721 0 23.6 23.6 23.6 23.6 0 23.6
CADEX.US CADEX 20260721 0 23.68 23.68 23.68 23.68 0 23.68
CADFX.US CION Ares Diversified Credit Fund W 20260721 0 23.93 23.93 23.93 23.93 0 23.93
CADL.US Candel Therapeutics Inc. Common Stock 20260721 0 9.77 10.29 9.68 10.22 1284137 10.22 up up correct
CADSX.US CADSX 20260721 0 23.8 23.8 23.8 23.8 0 23.8
CADUX.US CADUX 20260721 0 23.9 23.9 23.9 23.9 0 23.9
CADWX.US CADWX 20260721 0 23.74 23.74 23.74 23.74 0 23.74
CAKE.US The Cheesecake Factory Incorporated 20260721 0 86.11 87.68 85.27 87.07 1507000 87.07 up up correct
CALA.US Calithera Biosciences Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260721 0 88.48 89.5 87.07 87.25 990900 87.25 down down correct
CAMP.US CalAmp Corp 20260721 0 3.29 3.45 3.15 3.19 141100 3.19 down up incorrect
CAMT.US Camtek Ltd 20260721 0 156.36 158.71 153.22 156.15 507177 156.15 down down correct
CAN.US Canaan Inc 20260721 0 0.275 0.2899 0.2695 0.2758 7381425 0.2758 up down incorrect
CAPR.US Capricor Therapeutics Inc 20260721 0 19.5 20.16 18.975 19.79 2257379 19.79 up up correct
CAR.US Avis Budget Group Inc 20260721 0 159.5 163.13 158.22 162.24 1361200 162.24 up up correct
CARE.US Carter Bankshares Inc 20260721 0 32.99 33.39 32.61 33.29 273400 33.29 up up correct
CARG.US CarGurus Inc 20260721 0 35.15 35.47 34.86 35.06 834688 35.06 down up incorrect
CARV.US Carver Bancorp Inc 20260721 0 1.47 1.47 1.47 1.47 1690 1.47
CASH.US Meta Financial Group Inc 20260721 0 88.96 89.02 87.12 88.6 209300 88.6 down down correct
CASS.US Cass Information Systems Inc 20260721 0 53.41 53.71 52.8 53.21 45200 53.21 down down correct
CASY.US Casey's General Stores Inc 20260721 0 874.01 874.01 857.5 858.26 301600 858.26 down down correct
CATY.US Cathay General Bancorp 20260721 0 61.96 62.11 61.25 62.06 452170 62.06 up up correct
CBAN.US Colony Bankcorp Inc 20260721 0 20.72 20.98 20.59 20.85 187600 20.85 up up correct
CBAT.US CBAK Energy Technology Inc 20260721 0 0.51 0.55 0.5 0.52 122200 0.52 up up correct
CBFV.US CB Financial Services Inc 20260721 0 35.82 36.31 35.82 36.31 4764 36.31 up up correct
CBIO.US Catalyst Biosciences Inc 20260721 0 16.37 17.5639 15.63 16.64 789675 16.64 up up correct
CBNK.US Capital Bancorp Inc 20260721 0 35.52 35.98 34.8 35.78 60100 35.78 up down incorrect
CBOE.US Cboe Global Markets Inc 20260721 0 278.46 280.32 272.9 274.4 872800 274.4 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260721 0 54.85 55.58 51.57 53.9 1328800 53.9 down down correct
CBSH.US Commerce Bancshares Inc 20260721 0 58.42 58.8 58.05 58.37 944400 58.37 down down correct
CCAP.US Crescent Capital BDC Inc 20260721 0 10.96 11.2 10.96 11.07 232439 11.07 up up correct
CCB.US Coastal Financial Corporation 20260721 0 77.63 78.5 76.8 77.25 107872 77.25 down down correct
CCBG.US Capital City Bank Group Inc 20260721 0 50.82 52.2 50.18 51.83 166136 51.83 up up correct
CCCC.US C4 Therapeutics Inc 20260721 0 3.58 3.905 3.58 3.83 3196417 3.83 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260721 0 25.49 25.69 25.185 25.66 86000 25.66 up up correct
CCEL.US Cryo 20260721 0 3.5 3.64 3.34 3.5 12600 3.5
CCEP.US Coca 20260721 0 105.66 106.24 105.07 105.19 1753400 105.19 down down correct
CCLFX.US CCLFX 20260721 0 10.28 10.28 10.28 10.28 0 10.28
CCNE.US CNB Financial Corporation 20260721 0 34.01 34.48 33.72 34.38 185400 34.38 up up correct
CCNEP.US CNB Financial Corporation 20260721 0 24.891 25.07 24.84 24.97 7800 24.97 up up correct
CCOI.US Cogent Communications Holdings Inc 20260721 0 12.57 13.11 12.46 12.7 1099700 12.7 up up correct
CCRN.US Cross Country Healthcare Inc 20260721 0 13.24 13.24 13.24 13.24 0 13.24
CCSI.US Consensus Cloud Solutions Inc. 20260721 0 36.42 36.76 35.755 36.11 158400 36.11 down down correct
CCXI.US ChemoCentryx Inc 20260721 0 14.72 15.25 14.39 14.83 2168793 14.83 up up correct
CD.US Chindata Group Holdings Limited 20260721 0 3.13 3.27 3.06 3.15 135100 3.15 up up correct
CDLX.US Cardlytics Inc 20260721 0 3.91 4.17 3.78 3.96 50500 3.96 up up correct
CDNA.US CareDx Inc 20260721 0 37.7 39.215 37.25 38.54 1135500 38.54 up up correct
CDNS.US Cadence Design Systems Inc 20260721 0 328.36 347.13 328.36 344.64 2681608 344.64 up up correct
CDW.US CDW Corporation 20260721 0 130.01 131.41 127.39 129.72 1736900 129.72 down down correct
CDXS.US Codexis Inc 20260721 0 2.21 2.3 2.17 2.2 1512300 2.2 down down correct
CDZI.US Cadiz Inc 20260721 0 3.34 3.365 3.275 3.34 588447 3.34
CDZIP.US Cadiz Inc. Depositary Shares 20260721 0 22.25 22.49 22.09 22.18 3781 22.18 down down correct
CEDAX.US CEDAX 20260721 0 21.84 21.84 21.84 21.84 0 21.84
CEDIX.US Destra International & Event 20260721 0 21.87 21.87 21.87 21.87 0 21.87
CEDTX.US CEDTX 20260721 0 21.7 21.7 21.7 21.7 0 21.7
CELC.US Celcuity Inc 20260721 0 87.99 92.243 87.21 91.69 1855500 91.69 up up correct
CELH.US Celsius Holdings Inc 20260721 0 28.69 29.01 27.8 28.02 11852800 28.02 down down correct
CELU.US Celularity Inc 20260721 0 0.78 0.82 0.78 0.81 11904 0.81 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260721 0 0.0212 0.023 0.0212 0.023 4199 0.023 up up correct
CENT.US Central Garden & Pet Company 20260721 0 43.3 43.76 42.93 43.63 96162 43.63 up up correct
CENTA.US Central Garden & Pet Company 20260721 0 37.84 38.45 37.62 38.27 252200 38.27 up up correct
CENX.US Century Aluminum Company 20260721 0 44.95 45.99 44 44.8 2482800 44.8 down down correct
CERS.US Cerus Corporation 20260721 0 3.12 3.22 3.08 3.12 2849600 3.12
CERT.US Certara Inc 20260721 0 6.81 6.985 6.75 6.85 2638926 6.85 up up correct
CETX.US Cemtrex Inc 20260721 0 2.9 3.03 2.7555 2.95 85210 2.95 up down incorrect
CEVA.US CEVA Inc 20260721 0 39.35 40.84 38.58 40.72 433500 40.72 up down incorrect
CFBK.US CF Bankshares Inc 20260721 0 33.07 33.5 32.8 33.01 37100 33.01 down down correct
CFFI.US C&F Financial Corporation 20260721 0 77.01 77.15 76.5 77.15 4511 77.15 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260721 0 8.55 8.62 8.42 8.6 827500 8.6 up up correct
CG.US The Carlyle Group Inc 20260721 0 44.74 45.13 44.36 44.61 2210300 44.61 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260721 0 16.35 16.41 16.32 16.35 13000 16.35
CGBD.US TCG BDC Inc 20260721 0 10.37 10.575 10.37 10.44 386800 10.44 up up correct
CGC.US Canopy Growth Corporation 20260721 0 0.9236 0.95 0.9232 0.9352 1826551 0.9352 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260721 0 22.24 22.24 22.24 22.24 0 22.24
CGEM.US Cullinan Oncology Inc 20260721 0 17.49 18.2 17.49 18.06 428000 18.06 up up correct
CGEN.US Compugen Ltd 20260721 0 2.35 2.52 2.34 2.49 255327 2.49 up up correct
CGNT.US Cognyte Software Ltd 20260721 0 8.65 8.76 8.51 8.6 455621 8.6 down down correct
CGNX.US Cognex Corporation 20260721 0 64.26 64.75 62.62 62.94 1790200 62.94 down down correct
CGO.US Calamos Global Total Return Fund 20260721 0 12.99 13.01 12.85 12.94 30500 12.94 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260721 0 0.9408 1.02 0.94 1 411023 1 up up correct
CHCI.US Comstock Holding Companies Inc 20260721 0 15.19 15.85 15.13 15.44 62000 15.44 up up correct
CHCO.US City Holding Company 20260721 0 135.25 136.64 134.45 134.99 117100 134.99 down down correct
CHDN.US Churchill Downs Incorporated 20260721 0 83.59 84.27 82.71 83.33 521000 83.33 down down correct
CHEF.US The Chefs' Warehouse Inc 20260721 0 96.44 96.44 94.42 95.16 656032 95.16 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260721 0 12.97 13.17 12.93 13.14 254400 13.14 up up correct
CHKP.US Check Point Software Technologies Ltd 20260721 0 134.05 135.24 129.92 130.46 1176300 130.46 down down correct
CHMG.US Chemung Financial Corporation 20260721 0 77.07 77.09 74.895 76.74 78058 76.74 down down correct
CHNR.US China Natural Resources Inc 20260721 0 3.5913 3.92 3.5913 3.9 21759 3.9 up up correct
CHRS.US Coherus BioSciences Inc 20260721 0 1.43 1.48 1.4 1.47 376600 1.47 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260721 0 207.92 210.27 205.91 209.42 1148700 209.42 up up correct
CHSCL.US CHS Inc 20260721 0 25.41 25.449 25.35 25.38 11700 25.38 down down correct
CHSCM.US CHS Inc 20260721 0 24.41 24.55 24.41 24.45 18900 24.45 up down incorrect
CHSCN.US CHS Inc 20260721 0 24.98 25.04 24.94 25 12400 25 up down incorrect
CHSCO.US CHS Inc 20260721 0 25.79 25.8387 25.77 25.78 10842 25.78 down up incorrect
CHSCP.US CHS Inc 20260721 0 26.59 26.73 26.58 26.67 12600 26.67 up down incorrect
CHTR.US Charter Communications Inc 20260721 0 127.66 131.1 127.27 127.79 1667000 127.79 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260721 0 8.67 8.71 8.64 8.69 319600 8.69 up up correct
CHY.US Calamos Convertible and High Income Fund 20260721 0 13.21 13.34 13.12 13.2 294000 13.2 down down correct
CIFR.US Cipher Mining Inc 20260721 0 21.015 24.49 20.98 22.89 47445772 22.89 up up correct
CIGI.US Colliers International Group Inc 20260721 0 99.43 100.14 97.7025 98.02 197188 98.02 down up incorrect
CINF.US Cincinnati Financial Corporation 20260721 0 179.57 180.52 177.33 180.51 706728 180.51 up up correct
CIVB.US Civista Bancshares Inc 20260721 0 28.36 28.85 28.1 28.62 129700 28.62 up up correct
CIZN.US Citizens Holding Company 20260721 0 10 10 10 10 600 10
CLAR.US Clarus Corporation 20260721 0 3.34 3.38 3.3 3.36 83746 3.36 up up correct
CLBK.US Columbia Financial Inc 20260721 0 10.75 11.08 10.7 11.08 57510100 11.08 up down incorrect
CLBT.US Cellebrite DI 20260721 0 15.14 15.34 14.67 14.75 1694900 14.75 down down correct
CLDX.US Celldex Therapeutics Inc 20260721 0 35.58 36 34.565 35.66 1392017 35.66 up up correct
CLFD.US Clearfield Inc 20260721 0 30.84 32.41 30.84 32.02 185600 32.02 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260721 0 0.31 0.344 0.301 0.32 14600 0.32 up up correct
CLIR.US ClearSign Technologies Corporation 20260721 0 3.4 3.43 3.35 3.35 3400 3.35 down down correct
CLLS.US Cellectis S.A 20260721 0 2.73 2.8 2.65 2.69 5200 2.69 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260721 0 43.78 44.34 42.89 44.17 856600 44.17 up up correct
CLNE.US Clean Energy Fuels Corp 20260721 0 2.15 2.2 2.05 2.13 2371900 2.13 down down correct
CLNN.US Clene Inc 20260721 0 5.75 5.96 5.69 5.85 72500 5.85 up up correct
CLOV.US Clover Health Investments Corp 20260721 0 4.62 4.878 4.58 4.79 4361116 4.79 up up correct
CLPS.US CLPS Incorporation 20260721 0 0.81 0.844 0.81 0.844 2400 0.844 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260721 0 15.04 15.53 15.01 15.41 527100 15.41 up down incorrect
CLRB.US Cellectar Biosciences Inc 20260721 0 2.53 2.63 2.52 2.58 17875 2.58 up up correct
CLRO.US ClearOne Inc 20260721 0 7.03 7.33 6.6 6.7 108900 6.7 down down correct
CLSK.US CleanSpark Inc 20260721 0 14.8 15.695 14.67 15.38 28482900 15.38 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260721 0 16.9 16.92 16.9 16.92 300 16.92 up up correct
CLVR.US Clever Leaves Holdings Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260721 0 1.53 1.68 1.53 1.59 63462 1.59 up up correct
CMCO.US Columbus McKinnon Corporation 20260721 0 14.68 14.8652 14.465 14.79 548554 14.79 up down incorrect
CMCSA.US Comcast Corporation 20260721 0 23.71 23.95 23.58 23.81 27095900 23.81 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20260721 0 2.33 2.55 2.3 2.48 22400 2.48 up up correct
CME.US CME Group Inc 20260721 0 243.5 243.72 237.14 237.38 3608300 237.38 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260721 0 1.5 1.5 1.445 1.47 62500 1.47 down down correct
CMPR.US Cimpress plc 20260721 0 102.82 103.96 100.08 100.47 164600 100.47 down down correct
CMPS.US COMPASS Pathways plc 20260721 0 11.79 12.255 11.48 12.18 2878936 12.18 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260721 0 2.02 2.1 2.01 2.1 1620718 2.1 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260721 0 1.64 1.74 1.64 1.73 290500 1.73 up up correct
CNDT.US Conduent Incorporated 20260721 0 1.58 1.595 1.52 1.55 692100 1.55 down down correct
CNET.US ZW Data Action Technologies Inc 20260721 0 1.02 1.16 0.91 1.11 77500 1.11 up up correct
CNEY.US CN Energy Group. Inc 20260721 0 0.5647 0.6458 0.5612 0.6301 279469 0.6301 up up correct
CNOB.US ConnectOne Bancorp Inc 20260721 0 33.48 33.61 32.84 33.41 408523 33.41 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260721 0 25.095 25.17 25.095 25.1 2700 25.1 up up correct
CNRLX.US CNRLX 20260721 0 16.86 16.86 16.86 16.86 0 16.86
CNROX.US CNROX 20260721 0 4.37 4.37 4.37 4.37 0 4.37
CNSP.US CNS Pharmaceuticals Inc 20260721 0 5.68 5.68 5.29 5.39 20100 5.39 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260721 0 2.22 2.24 2.1623 2.21 188144 2.21 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260721 0 0.618 0.643 0.611 0.63 1157300 0.63 up down incorrect
CNTY.US Century Casinos Inc 20260721 0 1.2 1.23 1.2 1.21 16763 1.21 up down incorrect
CNXC.US Concentrix Corporation 20260721 0 24.01 24.64 23.59 23.79 1043400 23.3996 down up incorrect
CNXN.US PC Connection Inc 20260721 0 80.1 81.42 79.65 81.22 155100 81.22 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260721 0 74.84 76.39 74.02 75.89 837986 75.89 up down incorrect
COCP.US Cocrystal Pharma Inc 20260721 0 0.94 0.95 0.93 0.93 29800 0.93 down up incorrect
CODA.US Coda Octopus Group Inc 20260721 0 10.05 10.27 9.9 10.18 96768 10.18 up up correct
CODX.US Co 20260721 0 2.39 2.55 2.191 2.36 173880 2.36 down down correct
COF.US PN 20260721 0 15.48 15.539 15.47 15.49 10989 15.49 up up correct
COFS.US ChoiceOne Financial Services Inc 20260721 0 33.78 34.8 33.67 34.59 150568 34.59 up up correct
COGT.US Cogent Biosciences Inc 20260721 0 38.22 39.8 38.22 39.64 1294540 39.64 up up correct
COHR.US Coherent Inc 20260721 0 307.26 319.95 301.87 317.22 4531800 317.22 up up correct
COHU.US Cohu Inc 20260721 0 54.62 56.38 53.85 56.22 690860 56.22 up up correct
COIN.US Coinbase Global Inc 20260721 0 167.885 181.49 167.86 175.85 13677230 175.85 up up correct
COKE.US Coca 20260721 0 181.39 183.56 180.11 183.09 377600 182.8335 up up correct
COLB.US Columbia Banking System Inc 20260721 0 32.8 32.86 32.34 32.85 2551100 32.85 up up correct
COLL.US Collegium Pharmaceutical Inc 20260721 0 35.26 36.295 35.15 35.85 301579 35.85 up up correct
COLM.US Columbia Sportswear Company 20260721 0 61.81 63.34 61.71 63.21 578100 63.21 up up correct
COMS.US COMSovereign Holding Corp 20260721 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 20260721 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260721 0 6.65 7.65 6.65 7.213 167700 7.213 up up correct
CORT.US Corcept Therapeutics Incorporated 20260721 0 92 95.79 91.21 95.65 839100 95.65 up down incorrect
COST.US Costco Wholesale Corporation 20260721 0 930.25 931.99 924.44 929.22 1833478 927.745 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260721 0 16.16 16.16 15.6555 15.83 2620 15.83 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260721 0 7.36 8.06 7.2469 7.85 137146 6.195 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260721 0 0.392 0.4 0.352 0.392 571500 0.392
CPRDX.US CPRDX 20260721 0 11.29 11.29 11.29 11.29 0 11.29
CPREX.US CPREX 20260721 0 11.29 11.29 11.29 11.29 0 11.29
CPRSX.US CPRSX 20260721 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260721 0 26.95 27.22 26.85 27.17 11100400 27.17 up down incorrect
CPRTX.US CPRTX 20260721 0 11.28 11.28 11.28 11.28 0 11.28
CPSH.US CPS Technologies Corporation 20260721 0 4.48 4.89 4.48 4.73 307073 4.73 up up correct
CPSS.US Consumer Portfolio Services Inc 20260721 0 9.01 9.13 8.95 9.11 17300 9.11 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260721 0 13.11 13.27 13 13.09 92100 13.09 down down correct
CRAI.US CRA International Inc 20260721 0 168.3 170.74 164.15 167.5 157500 167.5 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260721 0 8.83 9.05 8.83 8.98 80900 8.98 up up correct
CRBU.US Caribou Biosciences Inc 20260721 0 1.61 1.725 1.59 1.65 1607357 1.65 up up correct
CRCT.US Cricut Inc 20260721 0 4.6 4.6 4.47 4.49 354126 4.49 down down correct
CRDF.US Cardiff Oncology Inc 20260721 0 0.84 0.87 0.82 0.84 1104500 0.84
CRDFX.US CRDFX 20260721 0 22.24 22.24 22.24 22.24 0 22.24
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260721 0 22.24 22.24 22.24 22.24 0 22.24
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260721 0 1.24 1.3 1.22 1.24 732000 1.24
CRDLX.US CRDLX 20260721 0 22.23 22.23 22.23 22.23 0 22.23
CRDTX.US Griffin Inst Access Credit Fund CL A 20260721 0 22.25 22.25 22.25 22.25 0 22.25
CREDX.US CREDX 20260721 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260721 0 0.2699 0.435 0.1701 0.2481 416752 0.2481 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260721 0 10.87 11.37 10.61 11.22 205400 11.22 up up correct
CREX.US Creative Realities Inc 20260721 0 3.38 3.69 3.38 3.56 32500 3.56 up up correct
CRIS.US Curis Inc 20260721 0 4.59 5.11 4.49 4.75 50500 4.75 up up correct
CRKN.US Crown ElectroKinetics Corp 20260721 0 0.066 0.066 0.066 0.066 100 0.066
CRMD.US CorMedix Inc 20260721 0 7.82 8.21 7.82 8.19 1038432 8.19 up up correct
CRMT.US America's Car 20260721 0 3.45 3.95 3.03 3.9 694500 3.9 up up correct
CRNC.US Cerence Inc 20260721 0 8.75 9.23 8.65 9.21 849212 9.21 up up correct
CRNT.US Ceragon Networks Ltd 20260721 0 2.305 2.38 2.21 2.28 5332172 2.28 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260721 0 83.93 83.995 83.87 83.9 2734900 83.9 down down correct
CRON.US Cronos Group Inc 20260721 0 2.79 2.815 2.78 2.8 784700 2.8 up up correct
CROX.US Crocs Inc 20260721 0 134.86 136.17 133.71 135.28 580900 135.28 up up correct
CRSP.US CRISPR Therapeutics AG 20260721 0 46.99 48.62 46.86 48.15 1384200 48.15 up up correct
CRSR.US Corsair Gaming Inc 20260721 0 9.62 9.99 9.62 9.88 1266900 9.88 up up correct
CRTD.US Creatd Inc 20260721 0 5.15 5.15 5.15 5.15 0 5.15
CRTO.US Criteo S.A 20260721 0 21.96 22.045 21.52 21.57 275317 21.57 down down correct
CRUS.US Cirrus Logic Inc 20260721 0 139.11 140.75 137.56 139.42 465015 139.42 up down incorrect
CRVL.US CorVel Corporation 20260721 0 60.57 61.2 59.37 60.15 156300 60.15 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260721 0 14.12 14.57 14.05 14.47 664400 14.47 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20260721 0 199.81 200 189.68 191.15 9880264 191.15 down up incorrect
CRWS.US Crown Crafts Inc 20260721 0 3.02 3.05 2.96 3.04 54600 3.04 up down incorrect
CSBR.US Champions Oncology Inc 20260721 0 6.1 6.13 6.1 6.1 1000 6.1
CSCO.US Cisco Systems Inc 20260721 0 112.7 113.18 110.93 112.18 17031500 112.18 down down correct
CSGP.US CoStar Group Inc 20260721 0 28.63 29.39 28.34 28.5 5576457 28.5 down down correct
CSIQ.US Canadian Solar Inc 20260721 0 15.54 15.91 15.02 15.37 2711200 15.37 down down correct
CSPI.US CSP Inc 20260721 0 7.9 8.03 7.8 7.83 10300 7.83 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260721 0 20.45 20.57 20.35 20.49 376000 20.49 up up correct
CSTE.US Caesarstone Ltd 20260721 0 2.21 2.4 2.18 2.36 158978 2.36 up up correct
CSTL.US Castle Biosciences Inc 20260721 0 23.57 24.69 23.25 24.51 326248 24.51 up up correct
CSWC.US Capital Southwest Corporation 20260721 0 23.9 24.2 23.84 24.06 585400 24.06 up up correct
CSX.US CSX Corporation 20260721 0 50.35 50.35 49.36 49.89 12668400 49.89 down down correct
CTAS.US Cintas Corporation 20260721 0 199.19 201.07 196 200.41 2463896 200.41 up up correct
CTBI.US Community Trust Bancorp Inc 20260721 0 74.37 75.6 73.87 75.16 123500 75.16 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260721 0 4.54 4.59 4.44 4.57 790818 4.57 up up correct
CTMX.US CytomX Therapeutics Inc 20260721 0 3.5 3.545 3.39 3.42 5960200 3.42 down down correct
CTRE.US CareTrust REIT Inc 20260721 0 42.39 43.435 42.36 43.4 2376700 43.4 up down incorrect
CTRM.US Castor Maritime Inc 20260721 0 1.93 2.09 1.93 2.01 47000 2.01 up up correct
CTRN.US Citi Trends Inc 20260721 0 65.41 67.23 63.79 66.83 142500 66.83 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260721 0 43.89 44.655 43.55 43.63 7698749 43.63 down down correct
CTSO.US Cytosorbents Corporation 20260721 0 0.39 0.4 0.375 0.394 39300 0.394 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260721 0 0.4928 0.5824 0.4928 0.5455 1906310 0.5455 up up correct
CUE.US Cue Biopharma Inc 20260721 0 30.79 35 29.925 33.46 110151 33.46 up up correct
CUEN.US Cuentas Inc 20260721 0 0.3631 0.3631 0.3631 0.3631 3618 0.3631
CURI.US CuriosityStream Inc 20260721 0 2.56 2.6 2.4639 2.59 456383 2.59 up up correct
CVBF.US CVB Financial Corp 20260721 0 22.37 22.49 22.15 22.42 1516100 22.42 up down incorrect
CVCO.US Cavco Industries Inc 20260721 0 569.5 577.57 562.37 574 110500 574 up up correct
CVGI.US Commercial Vehicle Group Inc 20260721 0 4.47 4.9 4.46 4.88 530850 4.88 up up correct
CVLG.US Covenant Logistics Group Inc 20260721 0 48.87 49.88 48.5 49.88 151600 49.88 up up correct
CVLT.US Commvault Systems Inc 20260721 0 145.76 148.4 143.72 146.49 401220 146.49 up up correct
CVRX.US CVRx Inc. Common Stock 20260721 0 4.75 5.03 4.68 4.97 311159 4.97 up up correct
CVV.US CVD Equipment Corporation 20260721 0 7.33 7.76 7.22 7.66 34500 7.66 up up correct
CWBC.US Community West Bancshares 20260721 0 27.05 27.35 26.75 27.18 174600 27.18 up up correct
CWCO.US Consolidated Water Co. Ltd 20260721 0 29 29.4293 28.66 28.84 81819 28.84 down down correct
CWST.US Casella Waste Systems Inc 20260721 0 91.92 92.5 89.89 90.54 881670 90.54 down up incorrect
CXDO.US Crexendo Inc 20260721 0 7.65 7.8 7.52 7.8 358800 7.8 up up correct
CYAN.US Cyanotech Corporation 20260721 0 0.41 0.53 0.39 0.53 12000 0.53 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260721 0 3.69 3.72 3.6 3.695 7500 3.695 up up correct
CYPS.US Cyclo3pss Corporation 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260721 0 15.71 16.32 14.62 16.24 973400 16.24 up up correct
CYTK.US Cytokinetics Incorporated 20260721 0 78.97 81.55 78.82 81.11 1215800 81.11 up up correct
CZNC.US Citizens & Northern Corporation 20260721 0 23.36 23.64 23.02 23.38 61700 23.38 up down incorrect
CZR.US Caesars Entertainment Inc 20260721 0 29.85 30.095 29.75 30.03 3422900 30.03 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260721 0 23.3 23.62 23.12 23.29 22000 23.29 down down correct
DAKT.US Daktronics Inc 20260721 0 19.57 19.73 19.4 19.58 431035 19.58 up up correct
DARE.US Daré Bioscience Inc 20260721 0 1.36 1.36 1.23 1.25 422500 1.25 down down correct
DBGI.US Digital Brands Group Inc 20260721 0 0.45 0.51 0.449 0.47 892000 0.47 up up correct
DBVT.US DBV Technologies S.A 20260721 0 14.34 14.47 13.88 14.22 478900 14.22 down down correct
DBX.US Dropbox Inc 20260721 0 30.1 30.63 29.38 29.42 3535400 29.42 down down correct
DCBO.US Docebo Inc 20260721 0 19.2 19.58 18.96 19.36 156171 19.36 up up correct
DCGO.US DocGo Inc 20260721 0 0.664 0.698 0.641 0.643 301600 0.643 down down correct
DCOM.US Dime Community Bancshares Inc 20260721 0 39.57 40.23 39.31 40.18 296000 40.18 up up correct
DCTH.US Delcath Systems Inc 20260721 0 12.6 12.97 12.53 12.81 278100 12.81 up up correct
DDOG.US Datadog Inc 20260721 0 258.5 263.32 251.83 254.79 4505748 254.79 down down correct
DFH.US Dream Finders Homes Inc 20260721 0 14.68 15.36 14.625 15.24 528155 15.24 up up correct
DGICA.US Donegal Group Inc 20260721 0 18.5 18.67 18.39 18.57 71800 18.57 up up correct
DGICB.US Donegal Group Inc 20260721 0 24.49 24.49 21.81 21.81 4277 21.81 down down correct
DGII.US Digi International Inc 20260721 0 65.38 67.0425 65.06 66.79 297128 66.79 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260721 0 0.709 0.728 0.702 0.725 85200 0.725 up up correct
DHC.US Diversified Healthcare Trust 20260721 0 9.19 9.64 9.17 9.64 2094400 9.64 up up correct
DHCNI.US DHCNI 20260721 0 18.01 18.32 17.7 18.29 12500 18.29 up up correct
DHCNL.US Diversified Healthcare Trust 20260721 0 18.85 18.9 18.81 18.81 13855 18.81 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260721 0 4.61 4.7 4.515 4.66 102200 4.66 up up correct
DIOD.US Diodes Incorporated 20260721 0 91.56 94.39 90.14 93.75 405100 93.75 up up correct
DJCO.US Daily Journal Corporation 20260721 0 593.7 610.495 590.44 595.43 46312 595.43 up up correct
DKNG.US DraftKings Inc 20260721 0 24.062 24.33 23.8 23.85 9899600 23.85 down down correct
DLHC.US DLH Holdings Corp 20260721 0 5.3 5.4 5.3 5.4 7349 5.4 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20260721 0 14.74 14.95 14.515 14.77 2016570 14.77 up down incorrect
DLPN.US Dolphin Entertainment Inc 20260721 0 1.06 1.13 1.06 1.1 7500 1.1 up down incorrect
DLTH.US Duluth Holdings Inc 20260721 0 4.2 4.45 4.17 4.43 89200 4.43 up up correct
DLTR.US Dollar Tree Inc 20260721 0 126 127.62 125.2 125.74 2190200 125.74 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20260721 0 6.98 7.14 6.98 7.08 105960 7.08 up down incorrect
DMLP.US Dorchester Minerals L.P 20260721 0 27.46 27.5499 27.14 27.3 287325 27.3 down down correct
DMRC.US Digimarc Corporation 20260721 0 6.13 6.58 5.96 6.5 173090 6.5 up up correct
DNLI.US Denali Therapeutics Inc 20260721 0 22.68 23.9 22.52 23.83 1128800 23.83 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260721 0 3.19 3.22 3.13 3.19 3168600 3.19
DOCU.US DocuSign Inc 20260721 0 50.98 52.45 50.56 50.74 2654611 50.74 down down correct
DOGZ.US Dogness (International) Corporation 20260721 0 0.92 1.03 0.92 1.005 26700 1.005 up down incorrect
DOMO.US Domo Inc 20260721 0 3.4 3.575 3.26 3.44 1609000 3.44 up down incorrect
DORM.US Dorman Products Inc 20260721 0 138.13 139.13 136.36 137.47 370300 137.47 down up incorrect
DOX.US Amdocs Limited 20260721 0 52.44 53.05 51.38 51.61 1203728 51.61 down down correct
DOYU.US DouYu International Holdings Limited 20260721 0 4.72 4.77 4.65 4.65 7107 4.65 down down correct
DPRO.US Draganfly Inc. Common Shares 20260721 0 4.26 4.54 4.26 4.54 698790 4.54 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260721 0 15.21 15.32 15.135 15.155 2900 14.9902 down down correct
DRIO.US DarioHealth Corp 20260721 0 7 7 6.6794 7 10956 7
DRMA.US Dermata Therapeutics Inc. Common Stock 20260721 0 1.31 1.33 1.2 1.28 63700 1.28 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260721 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260721 0 14.76 14.885 14.33 14.56 571900 14.56 down down correct
DSAC.US Duddell Street Acquisition Corp 20260721 0 10.16 10.16 10.16 10.16 12600 10.16
DSGN.US Design Therapeutics Inc 20260721 0 11.91 12.1 11.79 12.06 413300 12.06 up up correct
DSGX.US The Descartes Systems Group Inc 20260721 0 73.36 73.64 70.93 70.99 396800 70.99 down down correct
DSP.US Viant Technology Inc 20260721 0 11.84 12.3269 11.53 11.76 164252 11.76 down down correct
DSWL.US Deswell Industries Inc 20260721 0 3.63 3.63 3.55 3.56 6600 3.56 down down correct
DTIL.US Precision BioSciences Inc 20260721 0 7.36 7.68 7.31 7.62 349506 7.62 up up correct
DTSS.US Datasea Inc 20260721 0 0.7653 0.8499 0.7502 0.8372 77947 0.8372 up up correct
DTST.US Data Storage Corporation 20260721 0 3.26 3.39 3.26 3.39 8800 3.39 up up correct
DUO.US Fangdd Network Group Ltd 20260721 0 0.56 0.6 0.55 0.57 4238000 0.57 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260721 0 129.91 133.66 124.01 124.71 1124773 124.71 down down correct
DUOT.US Duos Technologies Group Inc 20260721 0 8.14 8.55 8.105 8.46 819601 8.46 up up correct
DWSN.US Dawson Geophysical Company 20260721 0 4.47 4.84 4.33 4.7 190900 4.7 up up correct
DXCM.US DexCom Inc 20260721 0 76.12 76.95 74.09 74.75 3962300 74.75 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260721 0 0.62 0.67 0.62 0.62 34900 0.62
DXPE.US DXP Enterprises Inc 20260721 0 170.17 178.45 168.21 174.08 106500 174.08 up down incorrect
DXYN.US The Dixie Group Inc 20260721 0 0.391 0.4 0.3305 0.4 3417 0.4 up down incorrect
DYAI.US Dyadic International Inc 20260721 0 1.22 1.55 1.2 1.47 726200 1.47 up down incorrect
DYN.US Dyne Therapeutics Inc 20260721 0 23.36 24.23 23.175 23.83 1373700 23.83 up down incorrect
EA.US Electronic Arts Inc 20260721 0 209.33 209.33 208.96 209.04 2032300 209.04 down down correct
EBAY.US eBay Inc 20260721 0 113.31 115.02 112.19 113.05 4356200 113.05 down up incorrect
EBC.US Eastern Bankshares Inc 20260721 0 22.65 22.96 22.54 22.94 1727100 22.94 up up correct
EBET.US Esports Technologies Inc 20260721 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260721 0 22.98 23.48 22.7 23.37 62100 23.37 up up correct
EBON.US Ebang International Holdings Inc 20260721 0 2.02 2.03 2.01 2.02 2400 2.02
ECHO.US Echo Global Logistics Inc 20260721 0 92.06 96.03 91.17 94.76 4912500 94.76 up up correct
ECOR.US electroCore Inc 20260721 0 6.11 6.51 5.99 6.4 78200 6.4 up up correct
ECPG.US Encore Capital Group Inc 20260721 0 88.98 89.33 87.02 89.2 203300 89.2 up up correct
EDIT.US Editas Medicine Inc 20260721 0 2.86 2.955 2.855 2.89 1146193 2.89 up up correct
EDRY.US EuroDry Ltd 20260721 0 22.6 24.5 22.01 24.12 431231 24.12 up up correct
EDSA.US Edesa Biotech Inc 20260721 0 5.76 6.6 5.76 6.03 49800 6.03 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260721 0 1 1.005 0.973 1 4300 1
EDUC.US Educational Development Corporation 20260721 0 1.47 1.49 1.44 1.45 580659 1.45 down down correct
EEFT.US Euronet Worldwide Inc 20260721 0 80.7 81.67 78.9 79.2 839700 79.2 down down correct
EEIQ.US Elite Education Group International Limited 20260721 0 2.39 2.42 2.25 2.42 12200 2.42 up up correct
EFOI.US Energy Focus Inc 20260721 0 2.71 2.93 2.71 2.84 11030 2.84 up up correct
EFSC.US Enterprise Financial Services Corp 20260721 0 66.55 66.88 65.89 66.76 195700 66.76 up up correct
EFTR.US Effector Therapeutics Inc 20260721 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EGAN.US eGain Corporation 20260721 0 6.57 6.62 6.44 6.52 121344 6.52 down down correct
EGBN.US Eagle Bancorp Inc 20260721 0 26.82 27.3 26.54 27.26 280497 27.26 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260721 0 30.8391 30.8391 30.8391 30.8391 20 30.8391
EGRX.US Eagle Pharmaceuticals Inc 20260721 0 0.095 0.595 0.095 0.44 800 0.44 up up correct
EH.US EHang Holdings Limited 20260721 0 5.3 5.43 5.22 5.32 1348000 5.32 up up correct
EHTH.US eHealth Inc 20260721 0 1.43 1.4692 1.42 1.45 112160 1.45 up up correct
EIOAX.US EIOAX 20260721 0 8.07 8.07 8.07 8.07 0 8.07
EIOMX.US EIOMX 20260721 0 7.95 7.95 7.95 7.95 0 7.95
EJH.US E 20260721 0 1.9 2.0939 1.88 2.0124 25894 2.0124 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260721 0 3.98 4.03 3.9 3.95 579400 3.95 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260721 0 11.7 12.13 11.26 12 57200 12 up down incorrect
ELSE.US Electro 20260721 0 7.71 7.725 7.71 7.72 43046 7.72 up up correct
ELTK.US Eltek Ltd 20260721 0 8.53 9.32 8.51 8.57 1900 8.57 up up correct
ELYS.US Elys Game Technology Corp 20260721 0 0.0001 0.0001 0.0001 0.0001 2620 0.0001
EML.US The Eastern Company 20260721 0 25.48 25.48 24.69 24.72 12646 24.72 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260721 0 4.62 5.08 4.49 4.73 60800 4.73 up up correct
ENPH.US Enphase Energy Inc 20260721 0 39.67 40.82 39.1 39.94 3468500 39.94 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260721 0 0.268 0.29 0.263 0.286 385400 0.286 up up correct
ENSG.US The Ensign Group Inc 20260721 0 171.66 171.98 169.84 170.87 393800 170.87 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260721 0 13.15 13.65 12.9 13.42 159594 13.42 up up correct
ENTG.US Entegris Inc 20260721 0 140.82 143.06 138.47 140.17 2440400 140.17 down down correct
ENTX.US Entera Bio Ltd 20260721 0 1.99 2.02 1.9101 1.96 85170 1.96 down down correct
ENVB.US Enveric Biosciences Inc 20260721 0 1.28 1.34 1.27 1.32 85600 1.32 up up correct
ENVX.US Enovix Corporation 20260721 0 4.6 4.915 4.6 4.825 4096100 4.825 up up correct
EOLS.US Evolus Inc 20260721 0 5.55 5.865 5.47 5.805 558800 5.805 up up correct
EOSE.US Eos Energy Enterprises Inc 20260721 0 4.12 4.27 4.07 4.24 18050000 4.24 up up correct
EPSN.US Epsilon Energy Ltd 20260721 0 5.45 5.63 5.45 5.63 101863 5.63 up up correct
EQ.US Equillium Inc 20260721 0 2.5 2.64 2.47 2.63 429000 2.63 up up correct
EQBK.US Equity Bancshares Inc 20260721 0 50.14 50.66 49.84 50.43 112400 50.43 up up correct
EQIX.US Equinix Inc. (REIT) 20260721 0 1018.84 1036.33 1018.4 1027.88 538400 1027.88 up up correct
ERAS.US Erasca Inc. Common Stock 20260721 0 18.91 19.59 18.701 19.38 2677300 19.38 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260721 0 9.59 9.65 9.53 9.59 12738000 9.59
ERIE.US Erie Indemnity Company 20260721 0 220.72 224.45 215.21 215.82 253800 215.82 down down correct
ERII.US Energy Recovery Inc 20260721 0 8.52 8.74 8.52 8.62 596400 8.62 up up correct
ESCA.US Escalade Incorporated 20260721 0 19.28 19.62 19.125 19.23 18333 19.23 down down correct
ESEA.US Euroseas Ltd 20260721 0 70.54 73.7 70.54 72.95 49710 72.95 up up correct
ESLT.US Elbit Systems Ltd 20260721 0 768.73 781.9 758.7 774.63 67901 774.63 up up correct
ESQ.US Esquire Financial Holdings Inc 20260721 0 123.18 123.75 121.43 122.835 133200 122.835 down down correct
ESSC.US East Stone Acquisition Corporation 20260721 0 30.84 31.07 30.84 31.07 3102 31.07 up up correct
ESTA.US Establishment Labs Holdings Inc 20260721 0 93.5 96.989 92.3 95.65 636992 95.65 up up correct
ETON.US Eton Pharmaceuticals Inc 20260721 0 41.33 43.76 40.86 43.2 652610 43.2 up up correct
ETSY.US Etsy Inc 20260721 0 84.3 84.99 81 81.69 2559075 81.69 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260721 0 11.76 11.79 11.14 11.3 139900 11.3 down down correct
EVER.US EverQuote Inc 20260721 0 27.7 28.295 25.56 26.92 1075200 26.92 down down correct
EVFM.US Evofem Biosciences Inc 20260721 0 0.008 0.008 0.008 0.008 167800 0.008
EVGN.US Evogene Ltd 20260721 0 0.56 0.577 0.5201 0.5321 100202 0.5321 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260721 0 1.64 1.67 1.6 1.6 3529641 1.6 down down correct
EVLO.US Evelo Biosciences Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260721 0 5.57 5.64 5.52 5.63 1184900 5.63 up up correct
EVOL.US Evolving Systems Inc 20260721 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260721 0 133.65 133.9 131.76 133.4 1127000 133.4 down down correct
EWTX.US Edgewise Therapeutics Inc 20260721 0 38.81 39.97 38.81 39.58 604200 39.58 up up correct
EXC.US Exelon Corporation 20260721 0 45.75 46.03 45.51 45.89 13239900 45.89 up up correct
EXEL.US Exelixis Inc 20260721 0 55.66 56.44 55.05 56.12 1820100 56.12 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260721 0 1.79 1.815 1.75 1.78 673800 1.78 down down correct
EXLS.US ExlService Holdings Inc 20260721 0 27.785 28.12 27.225 27.35 1730951 27.35 down down correct
EXPD.US Expeditors International of Washington Inc 20260721 0 179.89 181.18 178.15 178.58 1622211 178.58 down down correct
EXPE.US Expedia Group Inc 20260721 0 264.11 268.99 260.25 264.94 1975200 264.94 up up correct
EXPO.US Exponent Inc 20260721 0 61.5 62.12 60.63 60.66 670800 60.66 down down correct
EXTR.US Extreme Networks Inc 20260721 0 31.008 31.03 30.21 30.44 1677722 30.44 down down correct
EYE.US National Vision Holdings Inc 20260721 0 20.02 20.69 19.535 19.82 1815300 19.82 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260721 0 34.7533 34.7533 34.7533 34.7533 60 34.7533
EYES.US Second Sight Medical Products Inc 20260721 0 26.09 26.09 25.92 25.92 500 25.92 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260721 0 12.66 13.23 12.45 13.05 1585308 13.05 up up correct
EZGO.US EZGO Technologies Ltd 20260721 0 1.06 1.158 0.879 0.948 180900 0.948 down down correct
EZPW.US EZCORP Inc 20260721 0 32.39 32.58 31.5 32.53 512100 32.53 up up correct
FA.US First Advantage Corporation Common Stock 20260721 0 21.89 22.23 21.025 21.12 1505318 21.12 down down correct
FAMI.US Farmmi Inc 20260721 0 0.19 0.2 0.18 0.2 564400 0.2 up up correct
FANG.US Diamondback Energy Inc 20260721 0 197.1 199.9 195.8 199.8 1570800 199.8 up up correct
FAST.US Fastenal Company 20260721 0 44.95 45.05 44.06 45.01 7328200 45.01 up up correct
FATE.US Fate Therapeutics Inc 20260721 0 2.84 2.86 2.78 2.83 1143679 2.83 down down correct
FB.US Meta Platforms Inc. 20260721 0 44.709 44.709 44.6 44.6 1003 44.6 down down correct
FBIO.US Fortress Biotech Inc 20260721 0 3.39 3.6 3.34 3.53 557300 3.53 up up correct
FBIOP.US Fortress Biotech Inc 20260721 0 18.7 19 18.65 18.78 3326 18.78 up up correct
FBIZ.US First Business Financial Services Inc 20260721 0 65.74 66.515 64.76 66.14 91565 66.14 up up correct
FBNC.US First Bancorp 20260721 0 64.05 64.57 63.34 64.49 274281 64.49 up up correct
FBRT.US PE 20260721 0 19.17 19.295 19.17 19.235 4716 19.235 up up correct
FBRX.US Forte Biosciences Inc 20260721 0 49.53 52.67 49.255 50.73 927508 50.73 up up correct
FCAP.US First Capital Inc 20260721 0 60.35 60.35 59.2 60.16 14500 60.16 down down correct
FCBC.US First Community Bankshares Inc 20260721 0 44.48 44.8 44.14 44.63 70000 44.63 up up correct
FCCO.US First Community Corporation 20260721 0 32.15 32.52 31.9075 32.235 34530 32.235 up up correct
FCEL.US FuelCell Energy Inc 20260721 0 20.1 22.18 19.51 21.64 9786000 21.64 up up correct
FCFS.US FirstCash Inc 20260721 0 211.33 213.35 208.4 211.89 320800 211.89 up up correct
FCNCA.US First Citizens BancShares Inc 20260721 0 2069.54 2085.77 2042.73 2071.1599 68900 2071.1599 up up correct
FCNCP.US First Citizens BancShares Inc 20260721 0 20.457 20.48 20.36 20.39 11200 20.39 down down correct
FCREX.US FCREX 20260721 0 11.8 11.8 11.8 11.8 0 11.8
FCRIX.US FCRIX 20260721 0 11.84 11.84 11.84 11.84 0 11.84
FCRUX.US FCRUX 20260721 0 11.77 11.77 11.77 11.77 0 11.77
FCUV.US Focus Universal Inc. Common Stock 20260721 0 2.51 2.51 2.25 2.25 18403 2.25 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260721 0 50.82 51.39 50.52 51.39 6992 51.39 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260721 0 11.13 11.96 11.005 11.375 1025500 11.375 up up correct
FDUS.US Fidus Investment Corporation 20260721 0 19.71 20.07 19.71 19.79 216200 19.79 up up correct
FECAX.US FECAX 20260721 0 22.03 22.03 22.03 22.03 0 22.03
FEIM.US Frequency Electronics Inc 20260721 0 67.72 80.17 67.58 79.85 399200 79.85 up up correct
FELE.US Franklin Electric Co. Inc 20260721 0 104.99 104.99 103.35 103.93 202175 103.93 down down correct
FEMY.US Femasys Inc. Common Stock 20260721 0 3.2 4.22 3.12 3.91 226100 3.91 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260721 0 9.88 10.48 9.7762 10.39 166246 10.39 up up correct
FFBC.US First Financial Bancorp 20260721 0 35.36 35.75 35.06 35.67 1485800 35.67 up up correct
FFBW.US FFBW Inc 20260721 0 16.7 16.7 16.7 16.7 0 16.7
FFIN.US First Financial Bankshares Inc 20260721 0 34.66 34.94 34.33 34.78 878800 34.78 up up correct
FFIV.US F5 Networks Inc 20260721 0 417.03 417.03 407.57 408.74 632400 408.74 down down correct
FGBI.US First Guaranty Bancshares Inc 20260721 0 9.31 9.48 9.25 9.39 12789 9.39 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260721 0 20.05 20.05 20.05 20.05 100 20.05
FHB.US First Hawaiian Inc 20260721 0 28.88 29.06 28.69 29.06 2342800 29.06 up up correct
FHN.US PF 20260721 0 17.38 17.38 17.2 17.22 9534 17.22 down down correct
FHTX.US Foghorn Therapeutics Inc 20260721 0 5.19 5.32 5.13 5.16 180628 5.16 down down correct
FIBK.US First Interstate BancSystem Inc 20260721 0 38.52 38.98 38.18 38.97 987500 38.97 up up correct
FINW.US FinWise Bancorp Common Stock 20260721 0 13.8 14.3383 13.17 13.42 27700 13.42 down down correct
FISI.US Financial Institutions Inc 20260721 0 39.38 39.82 38.2 39.49 156500 39.49 up up correct
FISV.US Fiserv Inc 20260721 0 50.98 51.87 50.575 50.61 4754264 50.61 down down correct
FITB.US Fifth Third Bancorp 20260721 0 57.59 57.66 56.6 57.66 4737400 57.66 up up correct
FITBI.US Fifth Third Bancorp 20260721 0 25.35 25.42 25.35 25.35 21462 25.35
FITBO.US Fifth Third Bancorp 20260721 0 18.16 18.26 18.06 18.2 15935 18.2 up up correct
FITBP.US Fifth Third Bancorp 20260721 0 22.91 23.145 22.91 22.96 7421 22.96 up up correct
FIVE.US Five Below Inc 20260721 0 206.94 209.58 203.5 203.71 1176300 203.71 down down correct
FIVN.US Five9 Inc 20260721 0 25.16 26.14 24.96 25.23 1545400 25.23 up up correct
FIZZ.US National Beverage Corp 20260721 0 30.87 31.45 30.42 30.78 408500 30.78 down down correct
FKWL.US Franklin Wireless Corp 20260721 0 2.34 2.35 2.34 2.34 16400 2.34
FLEX.US Flex Ltd 20260721 0 125.16 128.1 123.44 127.39 3178200 127.39 up up correct
FLGT.US Fulgent Genetics Inc 20260721 0 19.52 19.93 19.45 19.88 299560 19.88 up up correct
FLL.US Full House Resorts Inc 20260721 0 2.5 2.5 2.38 2.43 64800 2.43 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260721 0 15.01 15.48 14.766 15.28 6724700 15.28 up up correct
FLNT.US Fluent Inc 20260721 0 3.73 3.73 3.58 3.63 8900 3.63 down down correct
FLUX.US Flux Power Holdings Inc 20260721 0 0.623 0.667 0.623 0.64 55400 0.64 up up correct
FLWS.US 1 20260721 0 4.24 4.37 4.1 4.2 291200 4.2 down down correct
FLXN.US Flexion Therapeutics Inc 20260721 0 24.92 24.98 24.92 24.955 2800 24.955 up up correct
FLXS.US Flexsteel Industries Inc 20260721 0 73.01 77 71.4019 74.95 53868 74.95 up up correct
FLYW.US Flywire Corporation 20260721 0 17.74 18.02 17.25 17.47 1507600 17.47 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260721 0 30.75 30.93 30.41 30.9 67639 30.9 up up correct
FMBH.US First Mid Bancshares Inc 20260721 0 49.27 49.605 48.91 49.31 186712 49.31 up up correct
FMNB.US Farmers National Banc Corp 20260721 0 14.52 14.62 14.46 14.58 415200 14.58 up up correct
FNKO.US Funko Inc 20260721 0 5.75 5.92 5.73 5.81 539500 5.81 up up correct
FNLC.US The First Bancorp Inc 20260721 0 34.18 34.48 33.17 34.18 53900 34.18
FNWB.US First Northwest Bancorp 20260721 0 12.29 12.29 12.05 12.05 16543 12.05 down down correct
FNWD.US Finward Bancorp Common Stock 20260721 0 36.51 36.51 36.3 36.49 7917 36.49 down down correct
FORM.US FormFactor Inc 20260721 0 112.75 114.18 108.55 113.75 1127000 113.75 up up correct
FORR.US Forrester Research Inc 20260721 0 9.97 9.98 8.89 9.12 156940 9.12 down down correct
FORTY.US Formula Systems (1985) Ltd 20260721 0 105 110 105 109.75 144 109.75 up up correct
FOSL.US Fossil Group Inc 20260721 0 4.05 4.195 4.05 4.15 445662 4.15 up up correct
FOX.US Fox Corporation 20260721 0 51.315 51.79 51.1 51.47 1035000 51.47 up up correct
FOXA.US Fox Corporation 20260721 0 56.99 57.85 56.845 57.57 3344089 57.57 up up correct
FOXF.US Fox Factory Holding Corp 20260721 0 18.3 18.66 18.03 18.29 314163 18.29 down down correct
FRAF.US Franklin Financial Services Corporation 20260721 0 62.98 63.77 62.22 63.5 32000 63.5 up up correct
FRBA.US First Bank 20260721 0 17.52 17.64 17.38 17.61 73616 17.61 up up correct
FRHC.US Freedom Holding Corp 20260721 0 156.94 161.05 156.34 160.04 167300 160.04 up down incorrect
FRME.US First Merchants Corporation 20260721 0 44.14 44.32 43.56 44.03 430000 44.03 down down correct
FROG.US JFrog Ltd 20260721 0 86.54 89.155 83.983 86.56 2425700 86.56 up up correct
FROPX.US FROPX 20260721 0 14.32 14.32 14.32 14.32 0 14.32
FRPH.US FRP Holdings Inc 20260721 0 23.71 24.15 23.29 23.37 86900 23.37 down down correct
FRPT.US Freshpet Inc 20260721 0 56.69 58.88 56.343 58.62 1114400 58.62 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260721 0 10.76 11.09 10.58 10.69 17871000 10.69 down down correct
FRST.US Primis Financial Corp 20260721 0 16 16.06 15.83 16.05 123100 16.05 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260721 0 1.45 1.485 1.41 1.43 27900 1.43 down down correct
FSBC.US Five Star Bancorp 20260721 0 48.86 49.82 48.55 49.33 138608 49.33 up up correct
FSBW.US FS Bancorp Inc 20260721 0 42.44 44.05 42.44 44.04 36512 44.04 up up correct
FSEA.US First Seacoast Bancorp 20260721 0 16.91 16.93 16.9 16.93 9816 16.93 up up correct
FSLR.US First Solar Inc 20260721 0 209.76 209.76 203.8 206.05 1742134 206.05 down up incorrect
FSTR.US L.B. Foster Company 20260721 0 41.68 43.26 40.05 43.08 112900 43.08 up up correct
FSV.US FirstService Corporation 20260721 0 145.94 146.105 143.25 143.31 97500 143.31 down down correct
FTCI.US FTC Solar Inc 20260721 0 3.84 4 3.47 3.57 372600 3.57 down up incorrect
FTDR.US Frontdoor Inc 20260721 0 74.87 75.05 72.82 73.22 425500 73.22 down down correct
FTEK.US Fuel Tech Inc 20260721 0 1.49 1.55 1.47 1.53 31541 1.53 up down incorrect
FTFT.US Future FinTech Group Inc 20260721 0 1.39 1.53 1.36 1.43 193441 1.43 up down incorrect
FTHM.US Fathom Holdings Inc 20260721 0 0.8497 0.9089 0.8497 0.895 48871 0.895 up up correct
FTNT.US Fortinet Inc 20260721 0 163.38 163.5 156.02 158.1 5548733 158.1 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260721 0 8.66 8.6699 8.64 8.6499 49461 8.6499 down down correct
FULC.US Fulcrum Therapeutics Inc 20260721 0 3.62 3.745 3.62 3.68 1525979 3.68 up up correct
FULT.US Fulton Financial Corporation 20260721 0 24.52 24.71 24.29 24.62 1518459 24.62 up up correct
FULTP.US Fulton Financial Corporation 20260721 0 18.09 18.09 18.02 18.08 8300 18.08 down up incorrect
FUNC.US First United Corporation 20260721 0 44.03 45 43.08 44.18 42200 44.18 up up correct
FUND.US Sprott Focus Trust Inc 20260721 0 10.03 10.03 9.75 9.79 29900 9.79 down down correct
FUSB.US First US Bancshares Inc 20260721 0 16.5 16.5 16.49 16.5 2376 16.5
FUTU.US Futu Holdings Limited 20260721 0 99.49 103.87 98.85 103.66 2078800 103.66 up up correct
FVCB.US FVCBankcorp Inc 20260721 0 17.44 17.81 17.44 17.8 96700 17.8 up up correct
FWONA.US Formula One Group 20260721 0 90.43 91.06 89.16 90.12 99300 90.12 down down correct
FWONK.US Formula One Group 20260721 0 98.52 99 96.975 97.915 1030900 97.915 down down correct
FWRD.US Forward Air Corporation 20260721 0 15.15 16.23 14.6657 16.21 2640172 16.21 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260721 0 12.375 12.5 12.03 12.42 664800 12.42 up up correct
FXNC.US First National Corporation 20260721 0 29.22 29.52 28.97 29.51 28600 29.51 up up correct
GABC.US German American Bancorp Inc 20260721 0 48.22 48.5 47.775 47.99 195817 47.99 down down correct
GAIA.US Gaia Inc 20260721 0 2 2.08 1.94 2.04 317500 2.04 up up correct
GAIN.US Gladstone Investment Corporation 20260721 0 16.46 16.71 16.36 16.54 168500 16.4574 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260721 0 23.93 23.97 23.93 23.942 3900 23.942 up down incorrect
GALT.US Galectin Therapeutics Inc 20260721 0 4.01 4.15 3.84 3.85 310700 3.85 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260721 0 1.82 1.865 1.79 1.85 238408 1.85 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260721 0 0.389 0.434 0.381 0.422 1156700 0.422 up up correct
GANX.US Gain Therapeutics Inc 20260721 0 1.65 1.85 1.63 1.84 682763 1.84 up up correct
GASS.US StealthGas Inc 20260721 0 8.62 8.935 8.62 8.91 83141 8.91 up up correct
GBCI.US Glacier Bancorp Inc 20260721 0 52.35 52.35 51.4 52.26 1038414 52.26 down down correct
GBDC.US Golub Capital BDC Inc 20260721 0 12.98 13.06 12.9 13.01 561900 13.01 up up correct
GBLI.US Global Indemnity Group LLC 20260721 0 27.12 27.12 27.0001 27.0001 375 27.0001 down down correct
GBNY.US Generations Bancorp NY Inc 20260721 0 15.15 15.15 15.15 15.15 0 15.15
GCBC.US Greene County Bancorp Inc 20260721 0 32.23 33.48 32.2 32.96 58400 32.96 up up correct
GCMG.US GCM Grosvenor Inc 20260721 0 12.78 12.9499 12.675 12.675 416779 12.675 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260721 0 21.98 21.98 21.98 21.98 0 21.98
GDEV.US Nexters Inc. Ordinary Shares 20260721 0 12 12 11.9416 11.9416 183 11.9416 down down correct
GDEVW.US Nexters Inc. Warrant 20260721 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260721 0 3.13 3.13 2.99 3.02 879700 3.02 down down correct
GDS.US GDS Holdings Limited 20260721 0 32.69 33.43 32.555 32.78 752300 32.78 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260721 0 5.63 5.89 5.62 5.86 1254700 5.86 up up correct
GECC.US Great Elm Capital Corporation 20260721 0 5.31 5.41 5.27 5.27 39134 5.27 down down correct
GEG.US Great Elm Group Inc 20260721 0 2.23 2.23 2.15 2.15 2600 2.15 down up incorrect
GENC.US Gencor Industries Inc 20260721 0 15.47 15.94 15.385 15.51 21709 15.51 up up correct
GENE.US Genetic Technologies Limited 20260721 0 1969.568 1970.2 1966.28 1970.2 160 1970.2 up up correct
GEOS.US Geospace Technologies Corporation 20260721 0 6.94 7.2 6.895 7.1 99327 7.1 up down incorrect
GERN.US Geron Corporation 20260721 0 1.43 1.48 1.42 1.44 5144000 1.44 up down incorrect
GEVO.US Gevo Inc 20260721 0 1.73 1.77 1.69 1.73 4829900 1.73
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260721 0 0.388 0.407 0.38 0.396 164500 0.396 up down incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20260721 0 59.495 59.9125 57.82 59.39 5438151 59.39 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260721 0 50.5 51.63 50.18 50.94 774500 50.94 up up correct
GH.US Guardant Health Inc 20260721 0 147.33 153.01 144.85 152.29 1497400 152.29 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260721 0 27.6 28.5 27.516 28.35 152200 28.35 up down incorrect
GIGM.US GigaMedia Limited 20260721 0 1.36 1.36 1.35 1.36 1700 1.36
GIII.US G 20260721 0 35.77 36.02 35.38 35.76 429900 35.76 down down correct
GILD.US Gilead Sciences Inc 20260721 0 130.51 132.865 129.13 130.28 8371109 130.28 down down correct
GILT.US Gilat Satellite Networks Ltd 20260721 0 11.09 11.76 11.06 11.64 498300 11.64 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260721 0 1.03 1.08 0.95 1.01 2329900 1.01 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260721 0 0.0231 0.0485 0.0231 0.0485 400 0.0485 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260721 0 23.95 23.95 23.95 23.95 0 23.95
GLAD.US Gladstone Capital Corporation 20260721 0 19.62 19.96 19.5 19.53 179000 19.3755 down down correct
GLBE.US Global 20260721 0 36.07 36.455 34.87 35.76 4611383 35.76 down down correct
GLBS.US Globus Maritime Limited 20260721 0 2.85 3.14 2.85 3.06 164100 3.06 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260721 0 9.62 9.64 9.46 9.46 24065 9.46 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260721 0 0.496 0.52 0.496 0.519 78000 0.519 up up correct
GLNG.US Golar LNG Limited 20260721 0 49.69 50.46 49.44 49.76 1086200 49.76 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260721 0 44.46 44.72 44.125 44.51 1831100 44.51 up up correct
GLRE.US Greenlight Capital Re Ltd 20260721 0 16.8 16.87 16.47 16.5 123700 16.5 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260721 0 23.44 23.44 23.44 23.44 0 23.44
GLSI.US Greenwich LifeSciences Inc 20260721 0 13.85 15.36 13.04 14.65 325500 14.65 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260721 0 23.45 24.23 23.395 23.63 777086 23.63 up up correct
GMBL.US Esports Entertainment Group Inc 20260721 0 0.07 0.11 0.07 0.108 4800 0.108 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260721 0 0.018 0.02 0.011 0.011 21000 0.011 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260721 0 22.78 22.78 22.78 22.78 0 22.78
GNLN.US Greenlane Holdings Inc 20260721 0 2.36 2.536 2.3 2.3 7700 2.3 down down correct
GNPX.US Genprex Inc 20260721 0 7.18 8.17 6.99 8.005 15500 8.005 up up correct
GNSS.US Genasys Inc 20260721 0 1.74 1.785 1.7101 1.72 32557 1.72 down down correct
GNTX.US Gentex Corporation 20260721 0 24.16 24.245 23.855 23.96 1869033 23.96 down down correct
GO.US Grocery Outlet Holding Corp 20260721 0 9.27 9.52 9.21 9.29 1849917 9.29 up up correct
GOGL.US Golden Ocean Group Limited 20260721 0 25.5 25.5 25.02 25.02 7300 25.02 down up incorrect
GOGO.US Gogo Inc 20260721 0 3.46 3.668 3.46 3.6 1158400 3.6 up up correct
GOOD.US Gladstone Commercial Corporation 20260721 0 13.05 13.13 12.98 13.12 442300 13.0173 up up correct
GOODN.US Gladstone Commercial Corporation 20260721 0 23.23 23.48 23.23 23.405 7954 23.2658 up up correct
GOOG.US Alphabet Inc 20260721 0 350.56 350.74 346.01 346.19 17419520 346.19 down down correct
GOOGL.US Alphabet Inc 20260721 0 351.32 351.32 347 347.15 23369830 347.15 down down correct
GOSS.US Gossamer Bio Inc 20260721 0 0.144 0.155 0.142 0.155 15126500 0.155 up up correct
GOVX.US GeoVax Labs Inc 20260721 0 0.99 1.02 0.976 0.995 87400 0.995 up up correct
GP.US GreenPower Motor Company Inc 20260721 0 1.53 1.65 1.49 1.6 259200 1.6 up up correct
GPRE.US Green Plains Inc 20260721 0 17.03 17.76 16.9 17.67 1803452 17.67 up up correct
GPRO.US GoPro Inc 20260721 0 0.696 0.735 0.69 0.72 5784600 0.72 up up correct
GRBK.US Green Brick Partners Inc 20260721 0 70.14 70.99 69.31 70.55 186500 70.55 up up correct
GRCL.US Gracell Biotechnologies Inc 20260721 0 607.6 607.6 607.4 607.4 1000 607.4 down down correct
GREE.US Greenidge Generation Holdings Inc 20260721 0 1.745 1.745 1.745 1.745 14022400 1.745
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260721 0 24.55 24.75 24.55 24.6999 12637 24.6999 up up correct
GRFS.US Grifols S.A 20260721 0 7.61 7.75 7.59 7.75 501100 7.75 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260721 0 24.66 24.66 24.66 24.66 0 24.66
GRIN.US Grindrod Shipping Holdings Ltd 20260721 0 32.14 32.14 32.14 32.14 58 32.14
GRMN.US Garmin Ltd 20260721 0 244.85 246.52 235.76 236.65 910000 236.65 down down correct
GRNQ.US Greenpro Capital Corp 20260721 0 1.04 1.13 1.035 1.11 9600 1.11 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260721 0 2.95 2.95 2.9 2.9 8100 2.9 down down correct
GRPN.US Groupon Inc 20260721 0 27.73 28.3 25.9 26.05 2013700 26.05 down down correct
GRVY.US Gravity Co. Ltd 20260721 0 62 63 61.75 62.22 13500 62.22 up up correct
GRWG.US GrowGeneration Corp 20260721 0 1.41 1.43 1.39 1.4 201435 1.4 down down correct
GSBC.US Great Southern Bancorp Inc 20260721 0 77.9 79 77.075 78.71 102964 78.71 up down incorrect
GSHD.US Goosehead Insurance Inc 20260721 0 55.57 57.89 53.64 53.75 531300 53.75 down up incorrect
GSIT.US GSI Technology Inc 20260721 0 5.72 6.345 5.72 6.25 894943 6.25 up down incorrect
GSM.US Ferroglobe PLC 20260721 0 3.32 3.46 3.32 3.4 961582 3.4 up up correct
GSRDX.US GSRDX 20260721 0 7.63 7.63 7.63 7.63 0 7.63
GSREX.US GSREX 20260721 0 7.63 7.63 7.63 7.63 0 7.63
GSRHX.US GSRHX 20260721 0 8.12 8.12 8.12 8.12 0 8.12
GSRJX.US GSRJX 20260721 0 7.64 7.64 7.64 7.64 0 7.64
GSRQX.US GSRQX 20260721 0 7.8 7.8 7.8 7.8 0 7.8
GT.US The Goodyear Tire & Rubber Company 20260721 0 7.26 7.45 7.21 7.29 8189500 7.29 up up correct
GTBP.US GT Biopharma Inc 20260721 0 0.348 0.367 0.339 0.358 474400 0.358 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260721 0 0.55 0.558 0.536 0.542 88600 0.542 down down correct
GTIM.US Good Times Restaurants Inc 20260721 0 1.39 1.4 1.37 1.39 5800 1.39
GTLB.US GitLab Inc. Class A Common Stock 20260721 0 33.545 34.32 32.41 32.85 4121600 32.85 down down correct
GTX.US Garrett Motion Inc 20260721 0 31.86 32.43 31.58 32.36 1670300 32.36 up up correct
GWRS.US Global Water Resources Inc 20260721 0 7 7.15 6.915 7.09 89000 7.09 up up correct
GYRO.US Gyrodyne LLC 20260721 0 5.85 5.85 5.85 5.85 33 5.85
HAFC.US Hanmi Financial Corporation 20260721 0 32.19 32.715 31.91 32.47 241499 32.47 up up correct
HAIN.US The Hain Celestial Group Inc 20260721 0 0.53 0.59 0.53 0.59 865200 0.59 up up correct
HALL.US Hallmark Financial Services Inc 20260721 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260721 0 76.96 78.64 76.96 78.6 1273000 78.6 up up correct
HAS.US Hasbro Inc 20260721 0 84.51 93.05 83.91 88.78 8055597 88.78 up up correct
HBAN.US Huntington Bancshares Incorporated 20260721 0 18.02 18.2 17.72 18.17 28243000 18.17 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260721 0 20.85 20.888 20.835 20.84 5700 20.84 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20260721 0 16.38 16.41 16.23 16.25 37600 16.25 down up incorrect
HBCP.US Home Bancorp Inc 20260721 0 69.4 70.16 68.41 68.8 260492 68.8 down up incorrect
HBIO.US Harvard Bioscience Inc 20260721 0 6.1 6.28 6.04 6.04 8956 6.04 down up incorrect
HBNC.US Horizon Bancorp Inc 20260721 0 20.19 20.44 19.99 20.41 468400 20.41 up up correct
HBT.US HBT Financial Inc 20260721 0 32.66 33.05 32.445 32.91 142800 32.91 up up correct
HCAT.US Health Catalyst Inc 20260721 0 2.2 2.2 2.07 2.1 427431 2.1 down down correct
HCKT.US The Hackett Group Inc 20260721 0 10.1 10.42 10.1 10.17 344900 10.17 up up correct
HCM.US HUTCHMED (China) Limited 20260721 0 11.34 11.36 11.16 11.18 33251 11.18 down down correct
HCSG.US Healthcare Services Group Inc 20260721 0 24.81 25.1 24.4 24.8 772200 24.8 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260721 0 1.78 1.78 1.7 1.78 18600 1.78
HCWB.US HCW Biologics Inc. Common Stock 20260721 0 3.85 4.035 3.19 3.38 94400 3.38 down down correct
HDSN.US Hudson Technologies Inc 20260721 0 6.09 6.15 5.98 6 370800 6 down down correct
HELE.US Helen of Troy Limited 20260721 0 27.97 28.43 26.66 27.28 500800 27.28 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260721 0 0.044 0.069 0.044 0.053 3200 0.053 up up correct
HEPS.US D 20260721 0 2.78 2.88 2.715 2.85 94300 2.85 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260721 0 23 23 23 23 99 23
HFFG.US HF Foods Group Inc 20260721 0 1.6 1.65 1.6 1.63 51800 1.63 up up correct
HFWA.US Heritage Financial Corporation 20260721 0 30.4 31.055 30.09 30.41 543695 30.41 up up correct
HGBL.US Heritage Global Inc 20260721 0 1.17 1.22 1.17 1.2 120200 1.2 up up correct
HIFS.US Hingham Institution for Savings 20260721 0 291.04 295.84 283.335 295.62 41015 295.62 up up correct
HIHO.US Highway Holdings Limited 20260721 0 1.38 1.38 1.01 1.07 52282859 1.07 down down correct
HIMX.US Himax Technologies Inc 20260721 0 13.3 13.745 13.17 13.675 1364737 13.675 up up correct
HITI.US High Tide Inc. Common Shares 20260721 0 2.16 2.2199 2.15 2.2 367727 2.2 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260721 0 3.14 3.28 3.12 3.23 19496800 3.23 up up correct
HLIT.US Harmonic Inc 20260721 0 12.33 12.49 12.21 12.47 1267600 12.47 up up correct
HLMN.US Hillman Solutions Corp 20260721 0 8.07 8.13 7.895 7.92 857900 7.92 down down correct
HLNE.US Hamilton Lane Incorporated 20260721 0 83.86 85.84 83.68 84.28 571600 84.28 up up correct
HNNA.US Hennessy Advisors Inc 20260721 0 9.92 10 9.9 9.95 7505 9.95 up up correct
HNRG.US Hallador Energy Company 20260721 0 15.96 16.76 15.96 16.61 731344 16.61 up up correct
HNST.US The Honest Company Inc 20260721 0 3.85 3.9 3.73 3.89 1352535 3.89 up up correct
HOFT.US Hooker Furniture Corporation 20260721 0 13.72 14.32 13.72 14.27 83900 14.27 up up correct
HON.US Honeywell International Inc 20260721 0 227.9 232.84 225.51 229.86 2405300 229.86 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260721 0 102.815 108.21 102.815 106.36 19670300 106.36 up up correct
HOPE.US Hope Bancorp Inc 20260721 0 13.57 13.71 13.46 13.71 852920 13.71 up up correct
HOWL.US Werewolf Therapeutics Inc 20260721 0 0.368 0.39 0.358 0.363 420500 0.363 down down correct
HPK.US HighPeak Energy Inc 20260721 0 7.44 7.755 7.435 7.72 406536 7.72 up up correct
HQI.US HireQuest Inc 20260721 0 12.3 12.81 12.26 12.62 9500 12.62 up up correct
HQY.US HealthEquity Inc 20260721 0 97.8 99.275 96.603 97.77 565600 97.77 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260721 0 33.26 36.927 33.19 36.84 2000700 36.84 up up correct
HROW.US Harrow Health Inc 20260721 0 44.05 45.36 43.09 43.71 759700 43.71 down down correct
HRTX.US Heron Therapeutics Inc 20260721 0 0.4881 0.4918 0.4605 0.4772 1548562 0.4772 down down correct
HRZN.US Horizon Technology Finance Corporation 20260721 0 4.6 4.69 4.55 4.56 352000 4.56 down down correct
HSDT.US Helius Medical Technologies Inc 20260721 0 1.84 1.84 1.74 1.75 117100 1.75 down down correct
HSIC.US Henry Schein Inc 20260721 0 85.82 86.325 85.54 85.86 1150409 85.86 up up correct
HST.US Host Hotels & Resorts Inc 20260721 0 24.17 24.48 23.83 24.44 6366050 24.44 up down incorrect
HSTM.US HealthStream Inc 20260721 0 28.06 28.46 27.68 27.84 180933 27.84 down up incorrect
HTHT.US Huazhu Group Limited 20260721 0 41.49 41.82 39.86 40 3213200 40 down down correct
HTLD.US Heartland Express Inc 20260721 0 15.24 15.37 14.86 15.31 927100 15.31 up up correct
HTOO.US Fusion Fuel Green PLC 20260721 0 2.62 2.69 2.562 2.69 6900 2.69 up up correct
HUBG.US Hub Group Inc 20260721 0 50.29 51.13 49.99 50.92 474300 50.92 up up correct
HUDI.US Huadi International Group Co. Ltd 20260721 0 0.77 0.8006 0.77 0.78 24182 0.78 up up correct
HUIZ.US Huize Holding Limited 20260721 0 1.232 1.27 1.201 1.215 5300 1.215 down down correct
HUMA.US Humacyte Inc 20260721 0 0.64 0.71 0.64 0.671 8648700 0.671 up up correct
HUMAW.US Humacyte Inc 20260721 0 0.0091 0.01 0.0091 0.01 2942 0.01 up up correct
HURC.US Hurco Companies Inc 20260721 0 21.61 21.87 21.205 21.3 25259 21.3 down down correct
HURN.US Huron Consulting Group Inc 20260721 0 110.23 112.92 108.84 110.85 343100 110.85 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260721 0 104.66 110.47 103.801 108.98 4274200 108.98 up up correct
HWBK.US Hawthorn Bancshares Inc 20260721 0 38.25 38.26 37.42 37.8 20300 37.8 down down correct
HWC.US Hancock Whitney Corporation 20260721 0 77.11 77.5 75.95 76.64 1422400 76.64 down down correct
HWCPZ.US HWCPZ 20260721 0 22.21 22.46 22.11 22.11 10600 22.11 down down correct
HWKN.US Hawkins Inc 20260721 0 145.3 147.98 143.73 143.84 165200 143.84 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260721 0 0.71 0.71 0.65 0.678 24600 0.678 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260721 0 19.33 20.755 19.33 20.72 1566211 20.72 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260721 0 18.85 19.3 18.61 19.01 785900 19.01 up up correct
IBCP.US Independent Bank Corporation 20260721 0 36.34 36.56 35.94 36.5 222358 36.5 up down incorrect
IBEX.US IBEX Limited 20260721 0 34.81 35.365 34.45 34.94 98200 34.94 up down incorrect
IBKR.US Interactive Brokers Group Inc 20260721 0 93.49 95.55 93.29 94.42 5121900 94.42 up down incorrect
IBOC.US International Bancshares Corporation 20260721 0 75.73 75.96 74.93 75.67 295100 75.67 down up incorrect
IBRX.US ImmunityBio Inc 20260721 0 7.58 8.14 7.54 8.07 8623900 8.07 up down incorrect
ICCC.US ImmuCell Corporation 20260721 0 11.08 11.64 11.04 11.195 16146 11.195 up up correct
ICCM.US Icecure Medical 20260721 0 3.3 3.4 3.25 3.36 60125 3.36 up up correct
ICFI.US ICF International Inc 20260721 0 76 76.77 74.92 75 117165 75 down down correct
ICHR.US Ichor Holdings Ltd 20260721 0 89.1 96.195 88.23 95.85 673948 95.85 up up correct
ICLR.US ICON Public Limited Company 20260721 0 163.7 167.64 162.18 166.62 576100 166.62 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260721 0 0.76 0.81 0.76 0.7801 32400 0.7801 up up correct
ICUI.US ICU Medical Inc 20260721 0 155.59 159.8 154.86 158.77 236752 158.77 up up correct
IDCC.US InterDigital Inc 20260721 0 262.05 264.66 257.52 264.37 210100 264.37 up up correct
IDN.US Intellicheck Inc 20260721 0 3.81 3.9 3.8 3.83 215796 3.83 up up correct
IDXX.US IDEXX Laboratories Inc 20260721 0 553.01 562.02 545.57 552.46 429100 552.46 down down correct
IDYA.US IDEAYA Biosciences Inc 20260721 0 35.47 36.17 35.47 35.99 602000 35.99 up up correct
IEP.US Icahn Enterprises L.P 20260721 0 7.49 7.7 7.49 7.69 680600 7.69 up up correct
IESC.US IES Holdings Inc 20260721 0 642.62 661.7 626.95 647.92 152901 647.92 up up correct
IFBD.US Infobird Co. Ltd 20260721 0 1.14 1.16 1.05 1.05 5456 1.05 down down correct
IFMK.US iFresh Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260721 0 1.85 1.865 1.77 1.81 1032447 1.81 down down correct
IGIC.US International General Insurance Holdings Ltd 20260721 0 28.19 28.34 27.757 28.11 74900 28.11 down down correct
IHRT.US iHeartMedia Inc 20260721 0 3.94 4.04 3.68 3.74 872011 3.74 down down correct
III.US Information Services Group Inc 20260721 0 4.04 4.09 3.91 3.99 200800 3.99 down down correct
IIIV.US i3 Verticals Inc 20260721 0 20.57 21.12 20.51 20.68 197649 20.68 up up correct
IKT.US Inhibikase Therapeutics Inc 20260721 0 2.23 2.32 2.18 2.23 901300 2.23
ILMN.US Illumina Inc 20260721 0 180.03 192.88 178.88 192.53 1365000 192.53 up up correct
ILPT.US Industrial Logistics Properties Trust 20260721 0 8.57 9.35 8.535 9.2 696300 9.2 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260721 0 9.92 9.92 9.92 9.92 83 9.92
IMCC.US IM Cannabis Corp 20260721 0 0.132 0.14 0.13 0.137 349800 0.137 up up correct
IMCR.US Immunocore Holdings plc 20260721 0 33.65 34.5 33.345 34.48 481584 34.48 up up correct
IMKTA.US Ingles Markets Incorporated 20260721 0 89.86 90.36 88.86 89.69 123917 89.69 down down correct
IMMP.US Immutep Limited 20260721 0 0.4 0.4137 0.38 0.3993 288439 0.3993 down down correct
IMMR.US Immersion Corporation 20260721 0 6.44 6.58 6.44 6.52 338049 6.52 up up correct
IMNM.US Immunome Inc 20260721 0 22.305 23.045 21.93 22.78 781407 22.78 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260721 0 64.59 66.18 63.995 66 119381 66 up up correct
IMRA.US IMARA Inc 20260721 0 14.52 14.6 14.44 14.44 1200 14.44 down down correct
IMRN.US Immuron Limited 20260721 0 1.15 1.23 1.11 1.22 36300 1.22 up up correct
IMRX.US Immuneering Corporation 20260721 0 4.3 4.505 4.27 4.46 759500 4.46 up up correct
IMTE.US Integrated Media Technology Limited 20260721 0 0.468 0.54 0.465 0.53 76200 0.53 up up correct
IMTX.US Immatics N.V 20260721 0 9.23 9.475 9.22 9.41 157465 9.41 up up correct
IMUX.US Immunic Inc 20260721 0 15 15.4 14.92 15.15 65300 15.15 up up correct
IMVT.US Immunovant Inc 20260721 0 39.76 40.248 39.33 39.53 1248079 39.53 down down correct
IMXI.US International Money Express Inc 20260721 0 13.26 13.26 12.9 13.07 224852 13.07 down down correct
INAB.US IN8bio Inc. Common Stock 20260721 0 1.2205 1.25 1.2205 1.24 38741 1.24 up up correct
INBK.US First Internet Bancorp 20260721 0 26.36 27.07 26.02 27.04 66100 27.04 up up correct
INBKZ.US INBKZ 20260721 0 25.17 25.17 25.17 25.17 0 25.17
INBX.US Inhibrx Inc 20260721 0 85 90 83.425 87.61 136900 87.61 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260721 0 0.871 0.915 0.871 0.907 16400 0.907 up up correct
INCY.US Incyte Corporation 20260721 0 115.36 118.95 114.8 117.39 1906845 117.39 up up correct
INDB.US Independent Bank Corp 20260721 0 84.68 85.2 83.57 85.14 371227 85.14 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260721 0 3.85 3.95 3.785 3.86 3226500 3.86 up up correct
INDP.US Indaptus Therapeutics Inc 20260721 0 2.39 2.55 2.34 2.52 13200 2.52 up up correct
INGN.US Inogen Inc 20260721 0 6.36 6.609 6.33 6.43 146300 6.43 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260721 0 10.53 11.3 10.53 11.07 8700 11.07 up up correct
INM.US InMed Pharmaceuticals Inc 20260721 0 1.53 1.54 1.5 1.54 10300 1.54 up down incorrect
INMB.US INmune Bio Inc 20260721 0 2 2.04 1.905 1.97 434800 1.97 down up incorrect
INMD.US InMode Ltd 20260721 0 15.365 15.395 15.2 15.36 387900 15.36 down up incorrect
INN.US PF 20260721 0 16.95 17.05 16.9101 17.05 31587 17.05 up down incorrect
INNV.US InnovAge Holding Corp 20260721 0 11.07 11.87 11 11.84 361601 11.84 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20260721 0 1.09 1.1 1.07 1.1 594200 1.1 up down incorrect
INOD.US Innodata Inc 20260721 0 63.41 64.49 62.49 63.63 896400 63.63 up down incorrect
INOV.US Inovalon Holdings Inc 20260721 0 36.855 36.855 36.855 36.855 2000 36.855
INSE.US Inspired Entertainment Inc 20260721 0 6.52 6.73 6.52 6.56 84300 6.56 up down incorrect
INSG.US Inseego Corp 20260721 0 7.59 7.76 7.52 7.6 258300 7.6 up down incorrect
INSM.US Insmed Incorporated 20260721 0 107.87 109.42 106.41 108.62 2447300 108.62 up up correct
INTA.US Intapp Inc. Common Stock 20260721 0 28.061 29.01 27.475 28.1 734891 28.1 up up correct
INTC.US Intel Corporation 20260721 0 103.19 106.34 101.22 105.45 105429400 105.45 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260721 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260721 0 38.7 39.9 37.35 37.83 90800 37.83 down down correct
INTU.US Intuit Inc 20260721 0 280.06 295.38 278.96 289.92 3176600 289.92 up down incorrect
INTZ.US Intrusion Inc 20260721 0 0.87 0.9 0.8504 0.8555 148063 0.8555 down down correct
INVA.US Innoviva Inc 20260721 0 21.19 21.725 21.19 21.58 606559 21.58 up up correct
INVE.US Identiv Inc 20260721 0 2.71 2.81 2.695 2.78 88638 2.78 up up correct
INVZ.US Innoviz Technologies Ltd 20260721 0 0.61 0.69 0.61 0.663 1357500 0.663 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260721 0 52.75 54.13 52.26 53.39 3074069 53.39 up up correct
IOSP.US Innospec Inc 20260721 0 83.49 84.81 83.2 84.5 156200 84.5 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260721 0 5.07 5.53 5.02 5.48 20354200 5.48 up up correct
IPAR.US Inter Parfums Inc 20260721 0 123.53 123.77 121.6 122.82 204500 122.82 down down correct
IPDN.US Professional Diversity Network Inc 20260721 0 0.4 0.4122 0.392 0.4077 7993 0.4077 up up correct
IPGP.US IPG Photonics Corporation 20260721 0 102.33 103.68 99.47 102.79 334400 102.79 up up correct
IPHA.US Innate Pharma S.A 20260721 0 1.76 1.77 1.74 1.765 2500 1.765 up up correct
IPSC.US Century Therapeutics Inc. 20260721 0 2.23 2.24 2.18 2.24 710800 2.24 up down incorrect
IPW.US iPower Inc. 20260721 0 0.931 1.45 0.811 0.9 15683970 0.9 down down correct
IPWR.US Ideal Power Inc 20260721 0 4.1 4.29 4.09 4.22 98600 4.22 up up correct
IQ.US iQIYI Inc 20260721 0 1.23 1.27 1.22 1.25 6703100 1.25 up down incorrect
IRDM.US Iridium Communications Inc 20260721 0 46.49 47.47 46.49 47.24 1363500 47.24 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260721 0 40.91 42.68 40.34 41.29 51030000 41.29 up up correct
IRIX.US IRIDEX Corporation 20260721 0 0.92 0.9256 0.915 0.9151 40339 0.9151 down down correct
IRMD.US IRadimed Corporation 20260721 0 96.59 97.1 94.62 94.97 126070 94.97 down down correct
IRTC.US iRhythm Technologies Inc 20260721 0 109.82 111.545 108.78 109 369700 109 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260721 0 3.87 3.92 3.81 3.91 1164203 3.91 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260721 0 2.31 2.37 2.2189 2.26 38888 2.26 down up incorrect
ISRG.US Intuitive Surgical Inc 20260721 0 347.01 362.85 347 350.06 5161000 350.06 up up correct
ISSC.US Innovative Solutions and Support Inc 20260721 0 18.62 19.49 18.5 19.22 264200 19.22 up up correct
ISTR.US Investar Holding Corporation 20260721 0 29.66 30.34 29.5 29.86 213100 29.86 up up correct
ITIC.US Investors Title Company 20260721 0 287.74 287.74 281.02 286.49 21100 286.49 down down correct
ITRI.US Itron Inc 20260721 0 84.74 86.1 84.06 84.14 416583 84.14 down up incorrect
ITRN.US Ituran Location and Control Ltd 20260721 0 56.3 57.99 55.74 57.43 427800 57.43 up up correct
IVA.US Inventiva S.A 20260721 0 4.38 4.525 4.36 4.48 816800 4.48 up up correct
IZEA.US IZEA Worldwide Inc 20260721 0 3.49 3.5502 3.45 3.46 24368 3.46 down up incorrect
JACK.US Jack in the Box Inc 20260721 0 14.7 15.12 14.1 14.81 554800 14.81 up up correct
JAGX.US Jaguar Health Inc 20260721 0 1.3 1.36 1.23 1.26 45200 1.26 down down correct
JAKK.US JAKKS Pacific Inc 20260721 0 24.08 24.74 23.95 24.41 61300 24.41 up up correct
JAN.US JanOne Inc 20260721 0 30.11 30.65 29.41 30.65 782700 30.65 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260721 0 15.98 16.3 15.88 16.26 710900 16.26 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260721 0 244.65 255.2 242.11 254.22 810118 254.22 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260721 0 292.89 294.71 287.45 293.26 1047700 293.26 up up correct
JBLU.US JetBlue Airways Corporation 20260721 0 5.42 5.5 5.26 5.35 25092400 5.35 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260721 0 79.25 80.78 78.72 80.36 143200 80.36 up up correct
JD.US JD.com Inc 20260721 0 30.87 30.94 30.37 30.43 5996012 30.43 down down correct
JFIN.US Jiayin Group Inc 20260721 0 2.53 2.585 2.43 2.46 24400 2.46 down down correct
JFU.US 9F Inc 20260721 0 2.29 2.29 2.226 2.226 4100 2.226 down down correct
JG.US Aurora Mobile Limited 20260721 0 3.81 4.07 3.6582 3.89 6008 3.89 up up correct
JJSF.US J & J Snack Foods Corp 20260721 0 77.66 78.53 76.46 76.59 289800 76.59 down down correct
JKHY.US Jack Henry & Associates Inc 20260721 0 149.44 151.84 148.42 148.9 684100 148.9 down down correct
JOUT.US Johnson Outdoors Inc 20260721 0 45.85 46.8 45.71 46.02 42100 46.02 up up correct
JPM.US PM 20260721 0 17.197 17.24 17.18 17.19 75590 17.19 down down correct
JRSH.US Jerash Holdings (US) Inc 20260721 0 4.46 4.58 4.46 4.56 48600 4.56 up up correct
JRVR.US James River Group Holdings Ltd 20260721 0 4.55 4.61 4.39 4.43 223400 4.43 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260721 0 17.71 17.75 17.68 17.7159 10332 17.7159 up up correct
JSPR.US Jasper Therapeutics Inc 20260721 0 0.772 0.885 0.76 0.77 1720700 0.77 down down correct
JSPRW.US Jasper Therapeutics Inc 20260721 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260721 0 3.46 3.49 3.44 3.48 27700 3.48 up up correct
JWEL.US Jowell Global Ltd 20260721 0 1.96 1.96 1.96 1.96 0 1.96
JYNT.US The Joint Corp 20260721 0 8.64 8.9 8.36 8.81 120100 8.81 up up correct
JZXN.US Jiuzi Holdings Inc 20260721 0 1.15 2.37 1.12 1.93 35888200 1.93 up up correct
KALA.US Kala Pharmaceuticals Inc 20260721 0 0.7557 0.8 0.732 0.7334 104918 0.7334 down down correct
KALU.US Kaiser Aluminum Corporation 20260721 0 161.08 165.92 158.49 164.37 248300 163.6692 up up correct
KARO.US Karooooo Ltd 20260721 0 63.41 64.1899 62.195 64.12 150383 64.12 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260721 0 0.031 0.031 0.029 0.029 6500 0.029 down down correct
KBNT.US Kubient Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 1300 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260721 0 10.04 10.23 9.95 10.05 990300 10.05 up up correct
KDP.US Keurig Dr Pepper Inc 20260721 0 30.33 30.68 30.19 30.21 11281100 30.21 down down correct
KE.US Kimball Electronics Inc 20260721 0 24.03 25.145 24.03 24.87 190913 24.87 up up correct
KELYA.US Kelly Services Inc 20260721 0 15.33 15.48 14.85 15.35 613800 15.35 up down incorrect
KELYB.US Kelly Services Inc 20260721 0 22.95 24.34 22.95 24.34 2900 24.34 up up correct
KEQU.US Kewaunee Scientific Corporation 20260721 0 36.62 37.4 36.24 36.4 11700 36.4 down down correct
KFFB.US Kentucky First Federal Bancorp 20260721 0 4.975 5.15 4.975 5.15 5062 5.15 up up correct
KFRC.US Kforce Inc 20260721 0 56.92 58.76 56.64 57.47 165200 57.47 up up correct
KHC.US The Kraft Heinz Company 20260721 0 25.9 26.18 25.615 25.79 9233152 25.79 down down correct
KIDS.US OrthoPediatrics Corp 20260721 0 19.28 20.45 18.57 19.49 166200 19.49 up down incorrect
KINS.US Kingstone Companies Inc 20260721 0 20.14 20.4651 19.7 19.91 132748 19.91 down down correct
KLAC.US KLA Corporation 20260721 0 220.25 221 214.23 217.56 9947430 217.56 down down correct
KLDO.US Kaleido Biosciences Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260721 0 104.87 108.65 103.65 108.54 732700 108.54 up up correct
KLTR.US Kaltura Inc. Common Stock 20260721 0 1.38 1.44 1.355 1.43 303100 1.43 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260721 0 2.1 2.3 2.09 2.26 220400 2.26 up up correct
KMDA.US Kamada Ltd 20260721 0 7.25 7.31 7.17 7.28 24600 7.28 up up correct
KNDI.US Kandi Technologies Group Inc 20260721 0 0.65 0.78 0.64 0.73 525100 0.73 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260721 0 62.48 63.87 62.48 63.55 489300 63.55 up up correct
KNSL.US Kinsale Capital Group Inc 20260721 0 344.88 351 336.99 339.46 235100 339.46 down down correct
KOD.US Kodiak Sciences Inc 20260721 0 41.24 43.445 41.24 42.42 452798 42.42 up up correct
KOPN.US Kopin Corporation 20260721 0 3.87 4.14 3.87 4.06 4732700 4.06 up up correct
KOSS.US Koss Corporation 20260721 0 3.8 3.8299 3.73 3.8 18905 3.8
KPLT.US Katapult Holdings Inc 20260721 0 7 7.3677 7 7.31 7236 7.31 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260721 0 2.56 2.6 2.53 2.53 5200 2.53 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260721 0 7.49 8.27 7.46 7.865 943100 7.865 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260721 0 22.555 22.635 22.43 22.43 201 22.43 down down correct
KRKR.US 36Kr Holdings Inc 20260721 0 2.53 2.62 2.53 2.62 5600 2.62 up up correct
KRMD.US Repro Med Systems Inc 20260721 0 4.04 4.215 3.98 4.03 202700 4.03 down up incorrect
KRNT.US Kornit Digital Ltd 20260721 0 15.15 15.4 15 15.29 342600 15.29 up up correct
KRNY.US Kearny Financial Corp 20260721 0 9.44 9.56 9.325 9.545 419086 9.545 up up correct
KROS.US Keros Therapeutics Inc 20260721 0 10.59 10.68 10.47 10.57 113320 10.57 down down correct
KRT.US Karat Packaging Inc 20260721 0 38.47 39.015 37.93 38.46 152271 38.46 down down correct
KRUS.US Kura Sushi USA Inc 20260721 0 44 46.67 43.21 45.86 335800 45.86 up up correct
KRYS.US Krystal Biotech Inc 20260721 0 336.72 341.965 325 339.06 445600 339.06 up down incorrect
KTCC.US Key Tronic Corporation 20260721 0 3.98 3.98 3.66 3.84 12600 3.84 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260721 0 46.09 48.92 45.6 48.21 3357900 48.21 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260721 0 0.48 0.5 0.44 0.455 493500 0.455 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260721 0 0.0071 0.0099 0.0071 0.0098 2508 0.0098 up up correct
KURA.US Kura Oncology Inc 20260721 0 10.65 10.92 10.48 10.89 1217903 10.89 up up correct
KVHI.US KVH Industries Inc 20260721 0 9.05 9.35 9.05 9.31 140445 9.31 up up correct
KXIN.US Kaixin Auto Holdings 20260721 0 5.54 6.235 5.5 5.79 94300 5.79 up up correct
KYMR.US Kymera Therapeutics Inc 20260721 0 110.25 113.83 110.25 113.37 565378 113.37 up up correct
KZIA.US Kazia Therapeutics Limited 20260721 0 13.66 14.36 13.45 14.15 167700 14.15 up up correct
KZR.US Kezar Life Sciences Inc 20260721 0 0.12 0.125 0.115 0.125 339673 0.125 up up correct
LAKE.US Lakeland Industries Inc 20260721 0 11.49 11.59 11.28 11.47 51100 11.47 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260721 0 161.03 161.85 159.21 160.07 470400 160.07 down down correct
LAND.US Gladstone Land Corporation 20260721 0 8.68 8.85 8.65 8.83 506748 8.7816 up up correct
LANDO.US Gladstone Land Corporation 20260721 0 20.99 21.21 20.99 21.175 19900 21.051 up down incorrect
LARAX.US LARAX 20260721 0 8.15 8.15 8.15 8.15 0 8.15
LARK.US Landmark Bancorp Inc 20260721 0 31.13 31.2 30.97 31.01 9300 31.01 down down correct
LASR.US nLIGHT Inc 20260721 0 70.87 76.45 70.8 75.23 849300 75.23 up up correct
LAUR.US Laureate Education Inc 20260721 0 35.77 36.45 35.05 36.11 863000 36.11 up up correct
LAZR.US Luminar Technologies Inc 20260721 0 40.39 42.1199 40.27 41.83 135879 41.83 up up correct
LBRDA.US Liberty Broadband Corporation 20260721 0 30.21 30.81 29.9 30.04 148850 30.04 down down correct
LBRDK.US Liberty Broadband Corporation 20260721 0 29.9 30.8 29.9 30.02 957840 30.02 up down incorrect
LBRDP.US Liberty Broadband Corporation 20260721 0 21.875 21.93 21.78 21.815 5200 21.815 down down correct
LBTYA.US Liberty Global plc 20260721 0 10.33 10.44 10.23 10.28 1462016 10.28 down down correct
LBTYB.US Liberty Global plc 20260721 0 12.39 12.39 11.2 12.36 234 12.36 down down correct
LBTYK.US Liberty Global plc 20260721 0 9.99 10.0986 9.93 9.95 729248 9.95 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260721 0 33.35 33.49 33.33 33.49 31359 33.49 up up correct
LCID.US Lucid Group Inc. Common Stock 20260721 0 7.05 7.44 6.88 7.32 12345800 7.32 up up correct
LCNB.US LCNB Corp 20260721 0 19.82 19.82 19.25 19.36 38100 19.36 down down correct
LCRDX.US LCRDX 20260721 0 8.15 8.15 8.15 8.15 0 8.15
LCRUX.US LCRUX 20260721 0 8.15 8.15 8.15 8.15 0 8.15
LCUT.US Lifetime Brands Inc 20260721 0 8.75 8.87 8.31 8.47 129400 8.47 down down correct
LE.US Lands' End Inc 20260721 0 11.86 12.113 11.735 11.89 262300 11.89 up up correct
LECO.US Lincoln Electric Holdings Inc 20260721 0 248.29 250.17 243.73 249.02 561000 249.02 up up correct
LEDS.US SemiLEDs Corporation 20260721 0 2.87 2.98 2.4 2.51 308749 2.51 down down correct
LEE.US Lee Enterprises Incorporated 20260721 0 7.94 8.2999 7.1701 7.84 48227 7.84 down down correct
LEGH.US Legacy Housing Corporation 20260721 0 26.24 26.68 26.06 26.38 80300 26.38 up up correct
LEGN.US Legend Biotech Corporation 20260721 0 23.54 23.875 23.02 23.54 2068100 23.54
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260721 0 92.14 92.14 92.14 92.14 0 92.14
LESL.US Leslie's Inc 20260721 0 2.25 2.4 2.13 2.38 516067 2.38 up up correct
LEXX.US Lexaria Bioscience Corp 20260721 0 0.591 0.591 0.544 0.554 220100 0.554 down down correct
LFMD.US LifeMD Inc 20260721 0 4.33 4.39 4.07 4.09 637600 4.09 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260721 0 23.348 23.348 23.348 23.348 0 23.348
LFST.US LifeStance Health Group Inc. Common Stock 20260721 0 11.37 11.64 11.305 11.45 2793300 11.45 up down incorrect
LFUS.US Littelfuse Inc 20260721 0 412.92 423.17 407.98 414.53 319100 414.53 up down incorrect
LFVN.US LifeVantage Corporation 20260721 0 6.25 6.4 6.18 6.4 72200 6.4 up up correct
LGHL.US Lion Group Holding Ltd 20260721 0 1.47 1.57 1.381 1.4 331800 1.4 down down correct
LGIH.US LGI Homes Inc 20260721 0 56.27 56.88 55.16 56.21 371682 56.21 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260721 0 296.97 305.47 295.35 305.47 162800 305.47 up up correct
LGO.US Largo Resources Ltd 20260721 0 0.62 0.66 0.62 0.64 395500 0.64 up up correct
LGVN.US Longeveron Inc 20260721 0 0.603 0.62 0.6 0.612 82900 0.612 up up correct
LI.US Li Auto Inc 20260721 0 12.36 12.51 12.2 12.21 3641356 12.21 down up incorrect
LIDR.US Aeye Inc 20260721 0 1.25 1.3097 1.24 1.27 345700 1.27 up up correct
LIDRW.US AEye Inc 20260721 0 0.015 0.02 0.012 0.019 60200 0.019 up up correct
LIFE.US aTyr Pharma Inc 20260721 0 18.76 20 18.4 18.83 262100 18.83 up up correct
LILA.US Liberty Latin America Ltd 20260721 0 7.35 7.375 7.19 7.23 357315 7.23 down down correct
LILAK.US Liberty Latin America Ltd 20260721 0 7.32 7.375 7.195 7.24 1034995 7.24 down down correct
LINC.US Lincoln Educational Services Corporation 20260721 0 41.42 41.77 39.73 40.95 621000 40.95 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260721 0 27.65 28.66 27.22 28.45 804200 28.45 up up correct
LINK.US Interlink Electronics Inc 20260721 0 4.48 5.1 4.48 5.015 50800 5.015 up up correct
LIQT.US LiqTech International Inc 20260721 0 0.67 0.71 0.63 0.64 230500 0.64 down down correct
LITE.US Lumentum Holdings Inc 20260721 0 811.5 843 799.81 837.56 4043600 837.56 up up correct
LIVE.US Live Ventures Incorporated 20260721 0 11.04 11.12 10.78 10.85 2700 10.85 down down correct
LIVN.US LivaNova PLC 20260721 0 79.15 79.975 78.825 79.845 444400 79.845 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260721 0 5.36 5.67 5.2 5.41 291300 5.41 up up correct
LKFN.US Lakeland Financial Corporation 20260721 0 61.73 62.44 61.25 62.11 153200 61.5816 up up correct
LKQ.US LKQ Corporation 20260721 0 24.86 25.09 24.54 24.92 2204448 24.92 up up correct
LMAT.US LeMaitre Vascular Inc 20260721 0 100.55 102.21 99.9093 100.61 197171 100.61 up up correct
LMB.US Limbach Holdings Inc 20260721 0 74.15 76.65 73.55 73.81 233641 73.81 down down correct
LMFA.US LM Funding America Inc 20260721 0 2.74 3.02 2.54 2.6 950340 2.6 down up incorrect
LMNR.US Limoneira Company 20260721 0 13.22 13.33 12.95 13.11 109100 13.11 down up incorrect
LNSR.US LENSAR Inc 20260721 0 5.74 5.78 5.7301 5.76 3607 5.76 up up correct
LNT.US Alliant Energy Corporation 20260721 0 73.96 74.09 72.36 73.11 3618300 73.11 down down correct
LNTH.US Lantheus Holdings Inc 20260721 0 104.29 108 103.308 107.95 901500 107.95 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260721 0 4.21 4.23 4.1544 4.19 42037 4.19 down down correct
LOB.US Live Oak Bancshares Inc 20260721 0 41.55 41.67 40.86 41.67 202000 41.67 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260721 0 16.13 16.315 16 16.28 178600 16.28 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20260721 0 9.15 9.49 9.12 9.3 250800 9.3 up down incorrect
LOGI.US Logitech International S.A 20260721 0 103.58 104.8 102.64 102.91 1027700 102.91 down down correct
LOOP.US Loop Industries Inc 20260721 0 0.779 0.779 0.73 0.75 68400 0.75 down down correct
LOPE.US Grand Canyon Education Inc 20260721 0 137.96 138.96 135.62 138.37 379527 138.37 up up correct
LOVE.US The Lovesac Company 20260721 0 17.58 17.96 17.49 17.59 237804 17.59 up up correct
LPCN.US Lipocine Inc 20260721 0 2.15 2.254 2.15 2.19 17100 2.19 up up correct
LPLA.US LPL Financial Holdings Inc 20260721 0 329.46 331.41 325.36 328.23 459100 328.23 down down correct
LPRO.US Open Lending Corporation 20260721 0 3.13 3.14 3.13 3.14 2424700 3.14 up up correct
LPSN.US LivePerson Inc 20260721 0 1.59 1.61 1.56 1.57 71300 1.57 down down correct
LPTH.US LightPath Technologies Inc 20260721 0 10.9 12.84 10.9 12.66 4532200 12.66 up up correct
LQDA.US Liquidia Corporation 20260721 0 78.84 81.11 78.7 80.89 1160971 80.89 up up correct
LQDT.US Liquidity Services Inc 20260721 0 38.51 39 38.24 38.83 170700 38.83 up up correct
LRCX.US Lam Research Corporation 20260721 0 328.13 328.14 313.29 322 11936500 322 down down correct
LRMR.US Larimar Therapeutics Inc 20260721 0 3.83 3.985 3.74 3.93 970092 3.93 up up correct
LSBK.US Lake Shore Bancorp Inc 20260721 0 16.93 17 16.93 16.93 2000 16.93
LSCC.US Lattice Semiconductor Corporation 20260721 0 131.4 136.98 129.92 135.83 1276600 135.83 up up correct
LSTR.US Landstar System Inc 20260721 0 213.79 215.15 211.66 214.21 406200 214.21 up up correct
LTAFX.US Altst Strgs Fd A 20260721 0 12.37 12.37 12.37 12.37 0 12.37
LTBR.US Lightbridge Corporation 20260721 0 7.55 8.07 7.53 8.04 1018200 8.04 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260721 0 11.37 11.37 11.37 11.37 0 11.37
LTCH.US Latch Inc 20260721 0 0.1503 0.1701 0.1503 0.1503 1860 0.1503
LTIFX.US LTIFX 20260721 0 12.56 12.56 12.56 12.56 0 12.56
LTRN.US Lantern Pharma Inc 20260721 0 2.97 3.05 2.872 2.94 126000 2.94 down down correct
LTRX.US Lantronix Inc 20260721 0 5.44 5.78 5.44 5.72 777318 5.72 up up correct
LTRYW.US Lottery Com 20260721 0 0.0097 0.0108 0.0097 0.0108 47321 0.0108 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260721 0 0.9743 0.9979 0.9501 0.9667 1243579 0.9667 down down correct
LULU.US Lululemon Athletica Inc 20260721 0 113.875 116.95 113.39 116.63 1960989 116.63 up up correct
LUNA.US Luna Innovations Incorporated 20260721 0 1.24 1.24 1.23 1.24 18500 1.24
LUNG.US Pulmonx Corporation 20260721 0 1.34 1.345 1.21 1.27 414000 1.27 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260721 0 16.5 17.985 15.03 16.38 52400 16.38 down down correct
LVO.US LiveOne Inc 20260721 0 5.41 5.72 5.41 5.5 62100 5.5 up up correct
LWAY.US Lifeway Foods Inc 20260721 0 30.83 31.17 30.29 31 90500 31 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260721 0 6.15 6.895 6.14 6.88 3656081 6.88 up up correct
LX.US LexinFintech Holdings Ltd 20260721 0 1.47 1.54 1.43 1.44 2610100 1.44 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260721 0 1.425 1.45 1.425 1.425 19600 1.425
LXRX.US Lexicon Pharmaceuticals Inc 20260721 0 2.33 2.4 2.26 2.38 2348800 2.38 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260721 0 12.85 13.34 12.805 13.11 151300 13.11 up up correct
LYFT.US Lyft Inc 20260721 0 15.4 15.79 15.09 15.19 11036400 15.19 down down correct
LYRA.US Lyra Therapeutics Inc 20260721 0 0.52 0.52 0.52 0.52 0 0.52
LYTS.US LSI Industries Inc 20260721 0 23.54 23.9 23.01 23.79 164516 23.79 up up correct
LZ.US LegalZoom.com Inc 20260721 0 7.52 7.7 7.215 7.335 2485500 7.335 down down correct
MANH.US Manhattan Associates Inc 20260721 0 161.73 164.755 158.71 159.12 622726 159.12 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260721 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260721 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260721 0 370.79 372.21 365.05 367.81 1013100 367.81 down down correct
MARA.US Marathon Digital Holdings Inc 20260721 0 11.94 12.76 11.81 12.25 98152100 12.25 up up correct
MARK.US Remark Holdings Inc 20260721 0 0.0005 0.0006 0.0005 0.0006 18356 0.0006 up up correct
MARPS.US Marine Petroleum Trust 20260721 0 5.09 5.1 5.06 5.08 2756 5.08 down down correct
MASS.US 908 Devices Inc 20260721 0 7.11 7.36 7.01 7.35 313700 7.35 up up correct
MAT.US Mattel Inc 20260721 0 14.17 14.56 14.12 14.2 5294800 14.2 up up correct
MATW.US Matthews International Corporation 20260721 0 27.02 27.72 26.84 27.49 259000 27.49 up up correct
MAYS.US J.W. Mays Inc 20260721 0 38.52 38.52 38.52 38.52 546 38.52
MBIN.US Merchants Bancorp 20260721 0 49.01 49.695 48.385 48.97 210800 48.97 down up incorrect
MBINN.US Merchants Bancorp 20260721 0 20.1 20.22 20.1 20.22 6500 20.22 up down incorrect
MBIO.US Mustang Bio Inc 20260721 0 0.622 0.63 0.61 0.616 13900 0.616 down up incorrect
MBOT.US Microbot Medical Inc 20260721 0 1.78 1.83 1.78 1.8 524881 1.8 up down incorrect
MBRX.US Moleculin Biotech Inc 20260721 0 2.18 2.21 2.1 2.15 28421 2.15 down up incorrect
MBUU.US Malibu Boats Inc 20260721 0 28.19 28.4 27.75 28.08 164000 28.08 down down correct
MBWM.US Mercantile Bank Corporation 20260721 0 58.81 60.4 57.78 59.68 278900 59.68 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260721 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260721 0 36.01 36.62 35.77 36.32 112400 36.32 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260721 0 24.64 25.22 24.45 24.68 113200 24.68 up up correct
MCHP.US Microchip Technology Incorporated 20260721 0 83.19 83.87 81.52 83.38 11642200 83.38 up up correct
MCHX.US Marchex Inc 20260721 0 1.76 1.82 1.76 1.8 13073 1.8 up up correct
MCRB.US Seres Therapeutics Inc 20260721 0 5.16 5.325 5.1 5.25 26940 5.25 up up correct
MCRI.US Monarch Casino & Resort Inc 20260721 0 118.84 120.72 111.28 117.45 280400 117.45 down down correct
MDB.US MongoDB Inc 20260721 0 319 329.71 305.12 307.65 1473000 307.65 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260721 0 534.5 548.53 534.5 546.79 222300 546.79 up up correct
MDIA.US MediaCo Holding Inc 20260721 0 1.035 1.045 1.01 1.02 9266 1.02 down down correct
MDLZ.US Mondelez International Inc 20260721 0 59.75 60.14 59.1 59.86 7796200 59.86 up up correct
MDRR.US Medalist Diversified REIT Inc 20260721 0 11.21 11.605 11.21 11.605 1128 11.5374 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260721 0 4.8 4.85 4.8 4.8 900 4.8
MDWD.US MediWound Ltd 20260721 0 14.47 14.58 14.072 14.28 108000 14.28 down down correct
MDXG.US MiMedx Group Inc 20260721 0 4.29 4.34 4.25 4.32 1110900 4.32 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260721 0 0.41 0.428 0.41 0.423 214300 0.423 up up correct
MEDP.US Medpace Holdings Inc 20260721 0 518.76 537.862 514.47 531.67 281500 531.67 up up correct
MELI.US MercadoLibre Inc 20260721 0 1840 1840 1797.96 1822.65 261412 1822.65 down up incorrect
MEOH.US Methanex Corporation 20260721 0 55.16 55.51 54.57 55.15 743900 55.15 down up incorrect
MERC.US Mercer International Inc 20260721 0 0.65 0.67 0.62 0.67 205700 0.67 up up correct
MESO.US Mesoblast Limited 20260721 0 16.41 16.43 16.1 16.42 203793 16.42 up up correct
METC.US Ramaco Resources Inc 20260721 0 11.53 11.96 11.5 11.87 1164600 11.87 up up correct
MFIN.US Medallion Financial Corp 20260721 0 9.76 9.82 9.565 9.72 61515 9.72 down up incorrect
MGEE.US MGE Energy Inc 20260721 0 80.77 81.26 80.08 80.8 222500 80.8 up down incorrect
MGNI.US Magnite Inc 20260721 0 18.93 19.32 18.53 19.13 3174000 19.13 up up correct
MGNX.US MacroGenics Inc 20260721 0 4.31 4.555 4.31 4.54 648393 4.54 up up correct
MGPI.US MGP Ingredients Inc 20260721 0 18.01 18.1 17.7 17.91 146642 17.91 down down correct
MGRC.US McGrath RentCorp 20260721 0 117.66 119.55 115.222 116.63 90596 116.63 down down correct
MGTX.US MeiraGTx Holdings plc 20260721 0 12.22 12.645 12 12.52 406600 12.52 up up correct
MGYR.US Magyar Bancorp Inc 20260721 0 17.7279 17.7279 17.49 17.49 990 17.49 down down correct
MIDD.US The Middleby Corporation 20260721 0 130.98 131.55 128.09 131.11 392000 131.11 up up correct
MIND.US MIND Technology Inc 20260721 0 5.53 5.65 5.4 5.59 78500 5.59 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260721 0 116.18 118.75 116.01 117.05 619500 117.05 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260721 0 1.18 1.23 1.165 1.23 456200 1.23 up up correct
MITK.US Mitek Systems Inc 20260721 0 18.69 18.93 18.13 18.44 553200 18.44 down down correct
MKSI.US MKS Instruments Inc 20260721 0 347.28 347.45 333.72 345.44 1106400 345.44 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260721 0 20 20 19.21 19.67 10639 19.67 down down correct
MKTX.US MarketAxess Holdings Inc 20260721 0 113.05 115.1 111.9 112.27 461800 112.27 down down correct
MLAB.US Mesa Laboratories Inc 20260721 0 95.85 98.87 94.1 97.51 116500 97.51 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260721 0 5.49 5.53 5.43 5.43 2053600 5.43 down down correct
MLKN.US MillerKnoll Inc 20260721 0 21.53 21.86 20.27 21.18 863000 21.18 down down correct
MMLP.US Martin Midstream Partners L.P 20260721 0 2.32 2.4 2.32 2.34 7515 2.34 up up correct
MMSI.US Merit Medical Systems Inc 20260721 0 74.13 75.31 73.33 73.48 856200 73.48 down down correct
MMYT.US MakeMyTrip Limited 20260721 0 52.19 56.77 52.06 56.49 1083000 56.49 up up correct
MNDO.US MIND C.T.I. Ltd 20260721 0 1.03 1.03 1 1.02 16397 1.02 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260721 0 75.08 78.25 72.08 72.84 2027000 72.84 down down correct
MNKD.US MannKind Corporation 20260721 0 3.96 4.23 3.96 4.05 4403386 4.05 up up correct
MNOV.US MediciNova Inc 20260721 0 1.35 1.35 1.32 1.33 8300 1.33 down down correct
MNPR.US Monopar Therapeutics Inc 20260721 0 105.89 113.94 105.89 113.57 247640 113.57 up up correct
MNRO.US Monro Inc 20260721 0 17.07 17.51 16.62 17.07 1117300 17.07
MNSB.US MainStreet Bancshares Inc 20260721 0 24.25 24.25 23 23.39 42383 23.39 down down correct
MNSBP.US MainStreet Bancshares Inc 20260721 0 25.04 25.04 25.04 25.04 300 25.04
MNST.US Monster Beverage Corporation 20260721 0 96.08 96.08 93.78 94.46 4238800 94.46 down down correct
MNTK.US Montauk Renewables Inc 20260721 0 1.58 1.69 1.565 1.68 244100 1.68 up up correct
MNTS.US Momentus Inc 20260721 0 4.91 5.19 4.85 4.97 821200 4.97 up up correct
MNTSW.US Momentus Inc 20260721 0 0.0098 0.0108 0.009 0.01 146837 0.01 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260721 0 4.11 4.11 4.11 4.11 800 4.11
MOMO.US Momo Inc 20260721 0 5.99 6.05 5.92 6.03 317092 6.03 up up correct
MORN.US Morningstar Inc 20260721 0 166.66 168.04 163.33 165.7 479700 165.7 down down correct
MOTS.US Motus GI Holdings Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260721 0 13.25 14.375 12.87 13.06 25500 13.06 down down correct
MPAA.US Motorcar Parts of America Inc 20260721 0 13.78 14.2791 13.66 14.23 96261 14.23 up up correct
MPB.US Mid Penn Bancorp Inc 20260721 0 35.07 35.32 34.72 35.27 122047 35.27 up up correct
MPWR.US Monolithic Power Systems Inc 20260721 0 1385.8199 1396 1364.62 1383.26 986400 1383.26 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260721 0 17.43 17.53 17.15 17.44 1188870 17.44 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260721 0 2.2 2.24 1.53 1.7 220600 1.7 down down correct
MRAM.US Everspin Technologies Inc 20260721 0 15.44 16.19 15.045 16.03 1035100 16.03 up up correct
MRBK.US Meridian Corporation 20260721 0 20.21 20.49 20.02 20.27 76100 20.27 up up correct
MRCY.US Mercury Systems Inc 20260721 0 95.52 99.77 95.26 98.64 836400 98.64 up up correct
MREO.US Mereo BioPharma Group plc 20260721 0 0.3027 0.3126 0.3021 0.3058 603536 0.3058 up up correct
MRKR.US Marker Therapeutics Inc 20260721 0 1.28 1.32 1.27 1.27 26200 1.27 down down correct
MRLN.US Marlin Business Services Corp 20260721 0 3.75 4.19 3.725 3.83 2176639 3.83 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260721 0 0.985 1 0.94 0.986 5600 0.986 up up correct
MRNA.US Moderna Inc 20260721 0 59.51 60.83 58.61 59.66 4357400 59.66 up up correct
MRTN.US Marten Transport Ltd 20260721 0 17.49 17.67 17.34 17.63 478600 17.63 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260721 0 6.9 7.17 6.74 7.1 2833400 7.1 up down incorrect
MRVL.US Marvell Technology Inc 20260721 0 205.56 210.6 202.84 207.96 22153600 207.96 up up correct
MS.US PO 20260721 0 16.78 16.815 16.69 16.7 85039 16.7 down down correct
MSBI.US Midland States Bancorp Inc 20260721 0 30.76 31.59 30.7 31.49 154900 31.49 up up correct
MSEX.US Middlesex Water Company 20260721 0 56.22 56.96 55.56 56.01 119457 56.01 down down correct
MSFT.US Microsoft Corporation 20260721 0 398.81 401.47 396.32 397.75 24126600 397.75 down down correct
MSGM.US Motorsport Games Inc 20260721 0 4.355 4.72 4.355 4.63 5900 4.63 up up correct
MSTR.US MicroStrategy Incorporated 20260721 0 101.31 104.6 99.95 101.95 20223500 101.95 up up correct
MTC.US Mmtec Inc 20260721 0 2.63 3.275 2.63 3.15 59700 3.15 up up correct
MTCH.US Match Group Inc 20260721 0 38.7 39.01 38.47 38.75 1748860 38.75 up up correct
MTEX.US Mannatech Incorporated 20260721 0 4.37 4.6 4.37 4.58 11132 4.58 up up correct
MTLS.US Materialise NV 20260721 0 6.51 6.78 6.5 6.6 96600 6.6 up up correct
MTRX.US Matrix Service Company 20260721 0 12.19 12.65 12.11 12.51 201700 12.51 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260721 0 276.61 285.5 273.42 283.03 1401586 283.03 up up correct
MU.US Micron Technology Inc 20260721 0 925.35 982.88 916.57 970.82 49369000 970.82 up up correct
MVBF.US MVB Financial Corp 20260721 0 29.24 29.78 29.02 29.18 33200 29.18 down down correct
MVIS.US MicroVision Inc 20260721 0 0.31 0.35 0.31 0.34 5894800 0.34 up up correct
MVST.US Microvast Holdings Inc 20260721 0 0.9026 0.9499 0.9 0.9188 3564078 0.9188 up up correct
MVSTW.US Microvast Holdings Inc 20260721 0 0.0004 0.0019 0.0004 0.0007 170264 0.0007 up up correct
MXCT.US MaxCyte Inc. 20260721 0 1.19 1.25 1.18 1.23 557500 1.23 up up correct
MYFW.US First Western Financial Inc 20260721 0 32.91 33.125 32.36 32.7 38085 32.7 down down correct
MYGN.US Myriad Genetics Inc 20260721 0 5.84 5.99 5.84 5.91 630700 5.91 up up correct
MYPS.US Playstudios Inc 20260721 0 0.809 0.8499 0.762 0.762 266255 0.762 down down correct
MYRG.US MYR Group Inc 20260721 0 400.11 405.83 388.42 400.1 276900 400.1 down down correct
MYSZ.US My Size Inc 20260721 0 0.37 0.42 0.33 0.414 72400 0.414 up up correct
NAII.US Natural Alternatives International Inc 20260721 0 2.23 2.37 2.2 2.35 35925 2.35 up up correct
NATH.US Nathan's Famous Inc 20260721 0 97.92 98.6013 97.1377 97.88 23367 97.88 down down correct
NATR.US Nature's Sunshine Products Inc 20260721 0 20.9 21.2 20.6 20.86 116000 20.86 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20260721 0 1.69 1.72 1.66 1.7 409100 1.7 up down incorrect
NAVI.US Navient Corporation 20260721 0 8.58 8.715 8.56 8.68 613917 8.68 up up correct
NBIX.US Neurocrine Biosciences Inc 20260721 0 174.77 179.05 174.1 179.05 1305400 179.05 up up correct
NBN.US Northeast Bank 20260721 0 131.21 132.44 129.38 131.79 137300 131.79 up up correct
NBST.US Newbury Street Acquisition Corporation 20260721 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260721 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260721 0 52.32 52.74 51.59 52.08 441395 52.08 down down correct
NBTX.US Nanobiotix S.A 20260721 0 36.37 39.84 36.37 39.42 131834 39.42 up up correct
NCMI.US National CineMedia Inc 20260721 0 4.01 4.05 3.87 3.9 335300 3.9 down down correct
NCNA.US NuCana plc 20260721 0 1.29 1.33 1.28 1.29 15400 1.29
NCNO.US nCino Inc 20260721 0 17.47 17.851 17.18 17.28 1521800 17.28 down down correct
NCSM.US NCS Multistage Holdings Inc 20260721 0 42.36 45.51 42.03 45.51 46611 45.51 up down incorrect
NCTY.US The9 Limited 20260721 0 4.35 4.38 3.76 3.98 127700 3.98 down down correct
NDAQ.US Nasdaq Inc 20260721 0 90.84 91.12 89.51 90.24 2963638 90.24 down down correct
NDLS.US Noodles & Company 20260721 0 11.16 12.08 11.16 11.92 39326 11.92 up up correct
NDRA.US ENDRA Life Sciences Inc 20260721 0 5.05 5.62 5.05 5.36 23000 5.36 up up correct
NDSN.US Nordson Corporation 20260721 0 288.02 291.14 284.95 290.07 338100 290.07 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260721 0 26.59 26.74 26.33 26.7 40506 26.7 up down incorrect
NEGG.US Newegg Commerce Inc 20260721 0 12.89 14.25 12.89 13.68 70000 13.68 up down incorrect
NEO.US NeoGenomics Inc 20260721 0 14.2 14.65 13.87 14.45 1577900 14.45 up up correct
NEOG.US Neogen Corporation 20260721 0 9.83 10.13 9.83 9.93 1605300 9.93 up up correct
NEON.US Neonode Inc 20260721 0 0.84 0.91 0.84 0.9 103900 0.9 up up correct
NEPH.US Nephros Inc 20260721 0 3.7 3.7 3.4 3.59 6000 3.59 down down correct
NERV.US Minerva Neurosciences Inc 20260721 0 4.36 4.54 4.15 4.48 228500 4.48 up up correct
NESR.US National Energy Services Reunited Corp 20260721 0 27.91 28.76 27.5 28.47 2362917 28.47 up up correct
NEWT.US Newtek Business Services Corp 20260721 0 14.86 14.95 14.6118 14.88 293097 14.88 up up correct
NEXI.US NexImmune Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260721 0 7.65 7.8 7.33 7.34 2078283 7.34 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260721 0 15.31 15.31 15.31 15.31 0 15.31
NFE.US New Fortress Energy Inc 20260721 0 0.3398 0.35 0.3303 0.3396 1391763 0.3396 down down correct
NFLX.US Netflix Inc 20260721 0 67.42 68.75 66.73 68.67 56565800 68.67 up up correct
NHTC.US Natural Health Trends Corp 20260721 0 1.93 1.93 1.86 1.91 25300 1.91 down down correct
NICE.US NICE Ltd 20260721 0 97.4 98.79 92.535 94.13 890019 94.13 down down correct
NICHX.US NICHX 20260721 0 25.92 25.92 25.92 25.92 0 25.92
NIU.US Niu Technologies 20260721 0 2.66 2.75 2.55 2.71 548063 2.71 up up correct
NKSH.US National Bankshares Inc 20260721 0 36.75 36.98 35.72 36.82 40700 36.82 up up correct
NKTR.US Nektar Therapeutics 20260721 0 64.42 68.74 64.24 68.67 1294000 68.67 up up correct
NKTX.US Nkarta Inc 20260721 0 2.55 2.64 2.55 2.58 473700 2.58 up down incorrect
NMFC.US New Mountain Finance Corporation 20260721 0 6.99 7.08 6.98 7.02 361900 7.02 up up correct
NMIH.US NMI Holdings Inc 20260721 0 42.6 42.86 41.8 41.855 390280 41.855 down down correct
NMRD.US Nemaura Medical Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 2050 0.0001
NMRK.US Newmark Group Inc 20260721 0 15.55 15.93 15.53 15.74 1641300 15.74 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260721 0 2.15 2.19 2.02 2.05 46100 2.05 down up incorrect
NNBR.US NN Inc 20260721 0 3.52 3.6 3.375 3.42 1282914 3.42 down down correct
NNDM.US Nano Dimension Ltd 20260721 0 1.53 1.55 1.46 1.49 3211400 1.49 down down correct
NNOX.US Nano 20260721 0 1.1 1.18 1.08 1.08 598506 1.08 down down correct
NODK.US NI Holdings Inc 20260721 0 15.66 15.87 15.615 15.86 17200 15.86 up up correct
NOVT.US Novanta Inc 20260721 0 145.84 149.15 143.19 145.85 352600 145.85 up up correct
NPCE.US NeuroPace Inc 20260721 0 15.74 15.875 15.34 15.46 136909 15.46 down down correct
NRC.US National Research Corporation 20260721 0 21.3 21.57 20.88 21.48 80768 21.48 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260721 0 9.08 9.215 8.915 9.12 517500 9.12 up up correct
NRIM.US Northrim BanCorp Inc 20260721 0 27.74 28.02 27.47 27.9 127363 27.9 up up correct
NRIX.US Nurix Therapeutics Inc 20260721 0 22.73 23.69 22.73 23.48 961300 23.48 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260721 0 12.77 12.77 12.77 12.77 0 12.77
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260721 0 12.98 12.98 12.98 12.98 0 12.98
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260721 0 12.99 12.99 12.99 12.99 0 12.99
NRXP.US NRx Pharmaceuticals Inc 20260721 0 4.18 4.51 4.08 4.46 754640 4.46 up up correct
NSIT.US Insight Enterprises Inc 20260721 0 114.45 116.79 114.39 116.14 247300 116.14 up up correct
NSPR.US InspireMD Inc 20260721 0 0.72 0.72 0.7 0.7 32500 0.7 down down correct
NSSC.US Napco Security Technologies Inc 20260721 0 36.24 36.54 35.44 36.18 227100 36.18 down down correct
NSYS.US Nortech Systems Incorporated 20260721 0 13.7684 14.4292 13.6701 13.9 39198 13.9 up down incorrect
NTAP.US NetApp Inc 20260721 0 164.95 167.57 163.57 165.76 1567800 165.76 up up correct
NTCT.US NetScout Systems Inc 20260721 0 41.79 42.115 41.59 41.75 422703 41.75 down down correct
NTES.US NetEase Inc 20260721 0 131.82 132.7 129.2 129.55 1378300 129.55 down down correct
NTGR.US NETGEAR Inc 20260721 0 23.55 24.36 23.54 24.235 570598 24.235 up up correct
NTIC.US Northern Technologies International Corporation 20260721 0 8 8.19 8 8.01 19200 8.01 up up correct
NTLA.US Intellia Therapeutics Inc 20260721 0 11.06 11.56 10.93 11.47 3518600 11.47 up up correct
NTNX.US Nutanix Inc 20260721 0 55.38 55.52 53.565 54.19 2247300 54.19 down down correct
NTRA.US Natera Inc 20260721 0 262.09 268.71 255.655 267.18 994600 267.18 up up correct
NTRB.US Nutriband Inc. Common Stock 20260721 0 3.05 3.08 3 3.08 4874 3.08 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20260721 0 0.5 0.5 0.5 0.5 0 0.5
NTRS.US Northern Trust Corporation 20260721 0 183.06 185.865 182.43 185.06 1062538 185.06 up down incorrect
NTRSO.US Northern Trust Corporation 20260721 0 18.65 18.65 18.56 18.57 38200 18.57 down down correct
NTWK.US NetSol Technologies Inc 20260721 0 4.37 4.5 4.35 4.48 17800 4.48 up up correct
NUWE.US Nuwellis Inc 20260721 0 2.99 2.99 2.8 2.85 54700 2.85 down down correct
NVAX.US Novavax Inc 20260721 0 7.91 8.13 7.87 8.08 2530300 8.08 up up correct
NVCR.US NovoCure Limited 20260721 0 15.91 16.41 15.84 16 1069300 16 up up correct
NVDA.US NVIDIA Corporation 20260721 0 207.54 208.65 204.01 207.29 108685602 207.29 down down correct
NVEC.US NVE Corporation 20260721 0 86.73 89.75 85.07 88.13 185600 88.13 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260721 0 454.19 459.73 444.61 453.1 619500 453.1 down down correct
NVNO.US enVVeno Medical Corp 20260721 0 10.79 11.19 9.88 10.15 191471 10.15 down down correct
NVOS.US Novo Integrated Sciences Inc 20260721 0 0.0008 0.004 0.0008 0.004 30105 0.004 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260721 0 12.05 12.86 11.95 12.825 12369710 12.825 up up correct
NVVE.US Nuvve Holding Corp 20260721 0 7.62 8.33 6.92 7.07 1567630 7.07 down down correct
NWBI.US Northwest Bancshares Inc 20260721 0 15.39 15.485 15.25 15.45 1100698 15.45 up up correct
NWE.US NorthWestern Corporation 20260721 0 71.67 71.9 70.85 71.8 284600 71.8 up up correct
NWFL.US Norwood Financial Corp 20260721 0 31.02 31.48 30.32 30.96 42400 30.96 down down correct
NWL.US Newell Brands Inc 20260721 0 5.27 5.42 5.15 5.21 5502700 5.21 down up incorrect
NWPX.US Northwest Pipe Company 20260721 0 137.21 138.08 128.51 135.41 262800 135.41 down up incorrect
NWS.US News Corporation 20260721 0 31.83 31.95 31.19 31.21 972237 31.21 down up incorrect
NWSA.US News Corporation 20260721 0 28.05 28.14 27.5 27.53 3230400 27.53 down down correct
NXPI.US NXP Semiconductors N.V 20260721 0 277.01 278.045 270.01 273.15 4672043 273.15 down down correct
NXST.US Nexstar Media Group Inc 20260721 0 184.55 186.09 182.14 183.49 204000 183.49 down up incorrect
NXTC.US NextCure Inc 20260721 0 5.25 5.65 4.81 5.11 697300 5.11 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20260721 0 1.58 1.58 1.52 1.54 178700 1.54 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260721 0 37.22 37.74 36.8 37.62 44200 37.62 up up correct
OCC.US Optical Cable Corporation 20260721 0 15.63 17.22 15.48 17.15 195200 17.15 up up correct
OCCI.US OFS Credit Company Inc 20260721 0 2.3 2.47 2.3 2.4 352400 2.4 up up correct
OCFC.US OceanFirst Financial Corp 20260721 0 19.74 19.835 19.5 19.8 675102 19.8 up up correct
OCG.US Oriental Culture Holding LTD 20260721 0 1.47 1.5652 1.47 1.52 17483 1.52 up up correct
OCGN.US Ocugen Inc 20260721 0 1.32 1.35 1.26 1.3 7690100 1.3 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260721 0 12.1 12.21 11.97 11.98 525900 11.98 down down correct
OCUL.US Ocular Therapeutix Inc 20260721 0 8.7 9.135 8.67 8.93 1584522 8.93 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20260721 0 234.8 235.16 229.58 234.79 1854600 234.79 down down correct
OESX.US Orion Energy Systems Inc 20260721 0 10.66 10.83 10.445 10.7 14101 10.7 up up correct
OFED.US Oconee Federal Financial Corp 20260721 0 19.95 19.95 19.95 19.95 0 19.95
OFIX.US Orthofix Medical Inc 20260721 0 11.32 11.81 11.32 11.63 417477 11.63 up up correct
OFLX.US Omega Flex Inc 20260721 0 29.47 30.4 29.47 30.28 49000 30.28 up up correct
OFS.US OFS Capital Corporation 20260721 0 3.505 3.5299 3.46 3.47 25644 3.47 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260721 0 23.62 23.65 23.62 23.65 900 23.65 up up correct
OGI.US OrganiGram Holdings Inc 20260721 0 0.93 0.949 0.916 0.945 178000 0.945 up up correct
OKTA.US Okta Inc 20260721 0 146.59 147.09 138.5 141.71 3727500 141.71 down down correct
OLB.US The OLB Group Inc 20260721 0 0.3515 0.3698 0.3394 0.3499 155500 0.3499 down down correct
OLED.US Universal Display Corporation 20260721 0 81.88 82.32 80.2 82.18 540000 82.18 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260721 0 66.36 67.28 65.66 66 1321800 66 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260721 0 11.35 11.77 11.35 11.59 521500 11.59 up up correct
OM.US Outset Medical Inc 20260721 0 4.06 4.18 3.96 4.12 85900 4.12 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260721 0 105.32 105.32 103.18 104.23 43400 104.23 down down correct
OMCL.US Omnicell Inc 20260721 0 44.64 45.23 41.75 41.83 1579700 41.83 down down correct
OMER.US Omeros Corporation 20260721 0 9.72 9.86 9.3415 9.53 1019774 9.53 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260721 0 0.71 0.75 0.707 0.733 362400 0.733 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260721 0 0.13 0.13 0.13 0.13 158 0.13
ON.US ON Semiconductor Corporation 20260721 0 91.05 91.59 88.43 91.06 7845415 91.06 up down incorrect
ONB.US Old National Bancorp 20260721 0 26.43 26.62 25.96 26.17 7931400 26.17 down up incorrect
ONCY.US Oncolytics Biotech Inc 20260721 0 0.83 0.86 0.82 0.86 1077100 0.86 up up correct
ONDS.US Ondas Holdings Inc 20260721 0 6.97 7.87 6.95 7.66 283626500 7.66 up up correct
ONEW.US OneWater Marine Inc 20260721 0 13.32 13.7445 12.33 12.87 111012 12.87 down down correct
ONTX.US Onconova Therapeutics Inc 20260721 0 20 20.55 20 20.34 6300 20.34 up up correct
OPBK.US OP Bancorp 20260721 0 14.84 15.01 14.49 14.96 54904 14.96 up up correct
OPCH.US Option Care Health Inc 20260721 0 21.57 21.769 21.4 21.67 1973387 21.67 up up correct
OPEN.US Opendoor Technologies Inc 20260721 0 4.47 4.53 4.27 4.48 67597800 4.48 up up correct
OPHC.US OptimumBank Holdings Inc 20260721 0 5.95 6.1 5.95 6.01 20200 6.01 up up correct
OPK.US OPKO Health Inc 20260721 0 1.2 1.25 1.19 1.21 2167478 1.21 up up correct
OPRA.US Opera Limited 20260721 0 19.68 19.89 19.44 19.64 276876 19.64 down down correct
OPRT.US Oportun Financial Corporation 20260721 0 5.93 5.95 5.73 5.77 427400 5.77 down down correct
OPRX.US OptimizeRx Corporation 20260721 0 6.52 6.68 6.48 6.66 187600 6.66 up up correct
ORGO.US Organogenesis Holdings Inc 20260721 0 2.61 2.69 2.61 2.68 523800 2.68 up up correct
ORGS.US Orgenesis Inc 20260721 0 0.11 0.4 0.11 0.4 200 0.4 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260721 0 10.37 11.04 10.37 10.83 1309676 10.83 up up correct
ORLY.US O'Reilly Automotive Inc 20260721 0 89.8 90.58 87.18 87.97 10662700 87.97 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260721 0 4.12 4.22 4.01 4.02 263624 4.02 down up incorrect
ORRF.US Orrstown Financial Services Inc 20260721 0 40.9 41.5 40.77 41.26 124566 41.26 up up correct
OSBC.US Old Second Bancorp Inc 20260721 0 23.48 23.72 23.38 23.68 472500 23.68 up up correct
OSIS.US OSI Systems Inc 20260721 0 211.92 213 208.02 210.25 238181 210.25 down down correct
OSPN.US OneSpan Inc 20260721 0 15.48 15.66 15.11 15.42 488397 15.42 down down correct
OSS.US One Stop Systems Inc 20260721 0 13.12 14.02 12.91 13.92 1024300 13.92 up up correct
OSUR.US OraSure Technologies Inc 20260721 0 3.85 3.92 3.71 3.8 492400 3.8 down down correct
OSW.US OneSpaWorld Holdings Limited 20260721 0 26.05 26.48 25.76 26.44 523400 26.44 up up correct
OTEX.US Open Text Corporation 20260721 0 22.94 23.35 22.7 22.77 1105100 22.77 down down correct
OTLK.US Outlook Therapeutics Inc 20260721 0 1.42 1.455 1.38 1.42 4145276 1.42
OTLY.US Oatly Group AB 20260721 0 9.79 9.9 9.0057 9.05 177857 9.05 down down correct
OTTR.US Otter Tail Corporation 20260721 0 90.94 91.01 90.15 90.57 183100 90.57 down down correct
OVBC.US Ohio Valley Banc Corp 20260721 0 44.13 44.13 42.63 43.43 142791 43.1724 down down correct
OVID.US Ovid Therapeutics Inc 20260721 0 2.3 2.435 2.29 2.41 1779649 2.41 up up correct
OVLY.US Oak Valley Bancorp 20260721 0 33.04 33.45 32.83 33.33 37600 33.33 up up correct
OWSCX.US OWSCX 20260721 0 19.02 19.02 19.02 19.02 0 19.02
OXBR.US Oxbridge Re Holdings Limited 20260721 0 1.63 1.6368 1.5 1.5 12409 1.5 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260721 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260721 0 8.81 9 8.8 8.82 501900 8.82 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260721 0 24.39 24.49 24.39 24.49 1400 24.49 up up correct
OXLCM.US Oxford Lane Capital Corp 20260721 0 24.95 24.95 24.75 24.9 16264 24.9 down down correct
OXLCP.US Oxford Lane Capital Corp 20260721 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260721 0 1.45 1.5 1.45 1.47 1398300 1.47 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260721 0 24.24 24.25 24.24 24.25 1000 24.25 up up correct
OZK.US Bank OZK 20260721 0 51.43 51.45 50.63 50.78 1758500 50.78 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260721 0 16.41 16.51 16.41 16.42 20800 16.42 up up correct
PAA.US Plains All American Pipeline L.P 20260721 0 24.42 24.62 24.105 24.29 1980279 24.29 down down correct
PAAS.US Pan American Silver Corp 20260721 0 43.5 44.6 43.16 44.43 4621400 44.43 up up correct
PACB.US Pacific Biosciences of California Inc 20260721 0 1.35 1.42 1.34 1.4 7438700 1.4 up up correct
PAGP.US Plains GP Holdings L.P 20260721 0 25.93 26.21 25.8 25.98 1283100 25.98 up up correct
PAHC.US Phibro Animal Health Corporation 20260721 0 32.96 34 32.8 33.86 179458 33.86 up up correct
PALI.US Palisade Bio Inc 20260721 0 1.91 1.9799 1.9 1.92 1631433 1.92 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260721 0 7.16 7.585 7.16 7.5 365600 7.5 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260721 0 349.44 352 334.03 342.15 6738100 342.15 down up incorrect
PASG.US Passage Bio Inc 20260721 0 4.795 4.91 4.79 4.91 9998 4.91 up down incorrect
PATK.US Patrick Industries Inc 20260721 0 87.67 87.99 85.11 85.33 405800 85.33 down up incorrect
PAVM.US PAVmed Inc 20260721 0 5.28 5.76 5.27 5.54 25100 5.54 up down incorrect
PAX.US Patria Investments Limited 20260721 0 11 11.285 10.96 11.14 661000 11.14 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260721 0 7.12 7.15 7.1 7.12 2571400 7.12
PAYS.US PaySign Inc 20260721 0 8.89 9.17 8.7 8.98 852400 8.98 up up correct
PAYX.US Paychex Inc 20260721 0 113.85 114.77 111.93 111.96 3011900 111.96 down down correct
PBFS.US Pioneer Bancorp Inc 20260721 0 17.755 17.755 17.07 17.2 11632 17.2 down down correct
PBHC.US Pathfinder Bancorp Inc 20260721 0 15.86 16.26 15.82 15.995 6198 15.995 up up correct
PBLA.US Panbela Therapeutics Inc 20260721 0 0.0111 0.0111 0.0111 0.0111 2201 0.0111
PBYI.US Puma Biotechnology Inc 20260721 0 8.34 8.75 8.33 8.58 444100 8.58 up up correct
PCAR.US PACCAR Inc 20260721 0 125.52 126.88 124.38 126.25 4469736 126.25 up up correct
PCB.US PCB Bancorp 20260721 0 29.595 30.01 29.34 29.94 54236 29.94 up up correct
PCRX.US Pacira BioSciences Inc 20260721 0 25.21 25.83 25.09 25.78 518744 25.78 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260721 0 2.22 2.35 2.15 2.24 97900 2.24 up up correct
PCT.US PureCycle Technologies Inc 20260721 0 6.24 6.5 6.18 6.46 3035900 6.46 up up correct
PCTTU.US PureCycle Technologies Inc 20260721 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260721 0 1.76 1.97 1.67 1.69 5637 1.69 down down correct
PCTY.US Paylocity Holding Corporation 20260721 0 123.27 126.82 121.99 123.88 618650 123.88 up up correct
PCVX.US Vaxcyte Inc 20260721 0 55.54 58.19 55.435 58.04 852800 58.04 up up correct
PCYO.US Pure Cycle Corporation 20260721 0 10.68 10.8294 10.38 10.62 68984 10.62 down down correct
PDD.US Pinduoduo Inc 20260721 0 85.97 86.3 84.56 84.83 4735900 84.83 down up incorrect
PDEX.US Pro 20260721 0 55.44 56.7025 54.12 56.01 187569 56.01 up down incorrect
PDFS.US PDF Solutions Inc 20260721 0 51.77 54.67 50.48 54.52 439363 54.52 up up correct
PDLB.US PDL Community Bancorp 20260721 0 19.94 20.32 19.78 20.18 74500 20.18 up up correct
PDSB.US PDS Biotechnology Corporation 20260721 0 0.7266 0.77 0.7187 0.76 227049 0.76 up up correct
PDSKX.US PDSKX 20260721 0 28.25 28.25 28.25 28.25 0 28.25
PDSRX.US PDSRX 20260721 0 27.98 27.98 27.98 27.98 0 27.98
PDSYX.US PDSYX 20260721 0 28.69 28.69 28.69 28.69 0 28.69
PEB.US PH 20260721 0 18.26 18.26 18.05 18.14 2984 18.14 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260721 0 43.1 43.1 42.095 42.67 37003 42.67 down down correct
PEBO.US Peoples Bancorp Inc 20260721 0 38.86 40.5 38.86 39.5 594500 39.5 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260721 0 43.935 43.94 43.315 43.58 990912 43.58 down down correct
PEGA.US Pegasystems Inc 20260721 0 30.9 31.47 30.4 30.94 7407200 30.94 up up correct
PENN.US Penn National Gaming Inc 20260721 0 21.36 21.65 21.15 21.23 2672000 21.23 down down correct
PEP.US PepsiCo Inc 20260721 0 134.9 135.38 134.27 135 7989500 135 up up correct
PERI.US Perion Network Ltd 20260721 0 9.6 9.67 9.4 9.47 242300 9.47 down down correct
PESI.US Perma 20260721 0 16.47 17.265 16.42 16.64 304995 16.64 up up correct
PETS.US PetMed Express Inc 20260721 0 1.95 2 1.95 1.99 47299 1.99 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260721 0 0.77 0.77 0.67 0.77 7450 0.77
PETZ.US TDH Holdings Inc 20260721 0 1.11 1.17 1.11 1.17 1100 1.17 up up correct
PFALX.US PFALX 20260721 0 6.85 6.85 6.85 6.85 0 6.85
PFBC.US Preferred Bank 20260721 0 106.35 107.92 105.68 106.04 183500 106.04 down down correct
PFFLX.US PFFLX 20260721 0 6.85 6.85 6.85 6.85 0 6.85
PFG.US Principal Financial Group Inc 20260721 0 111.32 111.69 107.86 109.57 2198300 109.57 down down correct
PFIS.US Peoples Financial Services Corp 20260721 0 68.13 69.08 67.8673 69.07 72041 69.07 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260721 0 6.85 6.85 6.85 6.85 0 6.85
PFLT.US PennantPark Floating Rate Capital Ltd 20260721 0 7.05 7.24 7.05 7.15 1053600 7.15 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260721 0 23.74 23.74 23.74 23.74 0 23.74
PGC.US Peapack 20260721 0 46.04 46.31 45.21 46.17 196871 46.17 up up correct
PGEN.US Precigen Inc 20260721 0 5.12 5.589 5.105 5.49 4384642 5.49 up up correct
PGNY.US Progyny Inc 20260721 0 32 32.315 31.66 32.24 873900 32.24 up up correct
PHAR.US Pharming Group NV 20260721 0 13.185 13.265 13.08 13.125 3000 13.125 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260721 0 10.62 11.3 10.5 11.25 952453 11.25 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260721 0 1.08 1.14 1.08 1.13 456600 1.13 up up correct
PHUN.US Phunware Inc 20260721 0 2.15 2.23 2.135 2.2 45800 2.2 up up correct
PHVS.US Pharvaris N.V 20260721 0 33.56 34.65 33.01 34.45 284212 34.45 up up correct
PI.US Impinj Inc 20260721 0 141.75 141.92 134.45 136.03 387900 136.03 down down correct
PIIVX.US PIIVX 20260721 0 50.49 50.49 50.49 50.49 0 50.49
PINC.US Premier Inc 20260721 0 50.0367 50.0367 50.0367 50.0367 185 50.0367
PKBK.US Parke Bancorp Inc 20260721 0 32.61 33.1055 32.21 32.74 79495 32.74 up up correct
PKOH.US Park 20260721 0 37.4 39.67 36.93 39.27 72700 39.27 up up correct
PLAB.US Photronics Inc 20260721 0 30 31.42 29.78 31.34 1078400 31.34 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260721 0 10.18 10.82 10.085 10.66 2132000 10.66 up up correct
PLBC.US Plumas Bancorp 20260721 0 60.91 62.96 58.62 61.43 98600 61.43 up up correct
PLBY.US PLBY Group Inc 20260721 0 1.2 1.24 1.2 1.23 677667 1.23 up down incorrect
PLCE.US The Children's Place Inc 20260721 0 2.65 2.7 2.53 2.67 245200 2.67 up up correct
PLMR.US Palomar Holdings Inc 20260721 0 138.65 140.11 136.005 136.34 204500 136.34 down down correct
PLPC.US Preformed Line Products Company 20260721 0 333.11 340 323.74 333.51 84900 333.51 up up correct
PLRX.US Pliant Therapeutics Inc 20260721 0 1.08 1.1 1.07 1.09 661671 1.09 up up correct
PLSE.US Pulse Biosciences Inc 20260721 0 28.93 30.94 28.21 30.26 283813 30.26 up up correct
PLTK.US Playtika Holding Corp 20260721 0 3.71 4.36 3.69 4.13 3542600 4.13 up up correct
PLUG.US Plug Power Inc 20260721 0 2.17 2.3 2.15 2.27 39896551 2.27 up up correct
PLUS.US ePlus inc 20260721 0 90.31 92.35 88.8 89.29 340400 89.29 down down correct
PLXS.US Plexus Corp 20260721 0 259.29 264.08 257.28 260.66 224300 260.66 up up correct
PMAAX.US PMAAX 20260721 0 10.1 10.1 10.1 10.1 0 10.1
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260721 0 0.62 0.626 0.6001 0.6101 166300 0.6101 down down correct
PMFLX.US PMFLX 20260721 0 10.1 10.1 10.1 10.1 0 10.1
PMT.US PC 20260721 0 17.88 18.11 17.88 18.08 19514 18.08 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260721 0 19.48 20.2 19.295 20.19 36900 20.19 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260721 0 1.28 1.32 1.28 1.31 74246 1.31 up up correct
PNBK.US Patriot National Bancorp Inc 20260721 0 1.16 1.18 1.14 1.17 98200 1.17 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260721 0 99.33 99.69 96.48 96.79 1439699 96.79 down down correct
PNNT.US PennantPark Investment Corporation 20260721 0 3.23 3.37 3.23 3.34 518700 3.34 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260721 0 187.41 191.25 185.66 189.86 84300 189.86 up down incorrect
PNTG.US The Pennant Group Inc 20260721 0 41.08 41.6 40.21 41.47 303100 41.47 up up correct
PODD.US Insulet Corporation 20260721 0 163.28 165.79 162.62 163.72 1145300 163.72 up up correct
POLA.US Polar Power Inc 20260721 0 1.58 1.58 1.51 1.52 16621 1.52 down down correct
POOL.US Pool Corporation 20260721 0 198.8 200.37 195.38 196.36 897100 196.36 down down correct
POW.US Powered Brands 20260721 0 27.39 28.1 26.86 27.44 78100 27.44 up up correct
POWI.US Power Integrations Inc 20260721 0 73.15 74.92 72.6 74.39 539800 74.39 up up correct
POWL.US Powell Industries Inc 20260721 0 238.61 246.51 232.98 244.39 594500 244.39 up up correct
POWW.US AMMO Inc 20260721 0 2.25 2.28 2.19 2.23 680900 2.23 down down correct
POWWP.US AMMO Inc 20260721 0 24.2 24.45 24.09 24.09 5500 24.09 down down correct
PPBT.US Purple Biotech Ltd 20260721 0 1.46 1.46 1.35 1.39 19500 1.39 down down correct
PPC.US Pilgrim's Pride Corporation 20260721 0 29.08 29.44 28.41 28.55 1588600 28.55 down down correct
PPIH.US Perma 20260721 0 25.24 26.09 25 25.74 51100 25.74 up up correct
PPSI.US Pioneer Power Solutions Inc 20260721 0 3.25 3.4099 3.23 3.28 44948 3.28 up up correct
PPTA.US Midas Gold Corp. 20260721 0 17.51 18.65 17.49 18.62 1073500 18.62 up down incorrect
PRAA.US PRA Group Inc 20260721 0 17.23 17.47 17 17.46 350000 17.46 up up correct
PRAX.US Praxis Precision Medicines Inc 20260721 0 306.11 320.6 304 317.87 229900 317.87 up up correct
PRCH.US Porch Group Inc 20260721 0 13.07 13.38 12.92 13.15 972067 13.15 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260721 0 18.8 19.09 18.412 18.52 1129878 18.52 down down correct
PRDO.US Perdoceo Education Corporation 20260721 0 30.25 30.96 29.21 30.51 1175800 30.51 up up correct
PRFX.US PainReform Ltd 20260721 0 1.13 1.205 1.13 1.2 68518 1.2 up down incorrect
PRGS.US Progress Software Corporation 20260721 0 38.15 39.49 38.15 39.46 478400 39.46 up up correct
PRIM.US Primoris Services Corporation 20260721 0 87.24 89.32 85.18 87.8 1371700 87.8 up up correct
PRIVX.US Sharespost 100 Fund 20260721 0 49.54 49.54 49.54 49.54 0 49.54
PRLD.US Prelude Therapeutics Incorporated 20260721 0 4.03 4.205 4.01 4.04 145600 4.04 up up correct
PRLVX.US PRLVX 20260721 0 48.53 48.53 48.53 48.53 0 48.53
PROF.US Profound Medical Corp 20260721 0 6.86 6.94 6.75 6.91 51300 6.91 up up correct
PROV.US Provident Financial Holdings Inc 20260721 0 17.1 17.3 17.1 17.11 2900 17.11 up down incorrect
PRPH.US ProPhase Labs Inc 20260721 0 0.0602 0.0698 0.0602 0.0698 40126 0.0698 up up correct
PRPL.US Purple Innovation Inc 20260721 0 6.28 6.5 6.15 6.5 22279 6.5 up up correct
PRPO.US Precipio Inc 20260721 0 23.25 24.55 22.95 23.7 85100 23.7 up up correct
PRQR.US ProQR Therapeutics N.V 20260721 0 1.825 1.995 1.81 1.88 2225761 1.88 up up correct
PRTA.US Prothena Corporation plc 20260721 0 8.72 8.81 8.51 8.75 647644 8.75 up down incorrect
PRTH.US Priority Technology Holdings Inc 20260721 0 6.34 6.54 6.16 6.54 335800 6.54 up down incorrect
PRTS.US CarParts.com Inc 20260721 0 5.2495 5.2495 4.85 4.85 10400 4.85 down down correct
PRVA.US Privia Health Group Inc 20260721 0 26.05 26.34 25.81 26.31 1154745 26.31 up up correct
PSA.US PQ 20260721 0 15.2063 15.2063 15.1 15.1204 6359 15.1204 down down correct
PSEC.US Prospect Capital Corporation 20260721 0 2.23 2.23 2.15 2.15 6582000 2.15 down down correct
PSHG.US Performance Shipping Inc 20260721 0 1.67 1.8 1.67 1.76 50900 1.76 up down incorrect
PSMT.US PriceSmart Inc 20260721 0 180.91 187.68 180.16 186.49 387100 186.49 up down incorrect
PSNL.US Personalis Inc 20260721 0 13.3 13.75 12.94 13.44 6812200 13.44 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260721 0 17.36 17.36 17.36 17.36 0 17.36
PSTV.US Plus Therapeutics Inc 20260721 0 3.91 4.08 3.88 3.92 75574 3.92 up up correct
PTC.US PTC Inc 20260721 0 122.91 126.08 120.52 120.77 1886700 120.77 down down correct
PTCT.US PTC Therapeutics Inc 20260721 0 79.5 80.56 77.53 78.5 1145900 78.5 down down correct
PTEN.US Patterson 20260721 0 10.16 10.55 10 10.53 12006440 10.53 up up correct
PTGX.US Protagonist Therapeutics Inc 20260721 0 133.34 139.72 131.05 138.31 580500 138.31 up up correct
PTIX.US Protagenic Therapeutics Inc 20260721 0 0.181 0.29 0.181 0.216 2300 0.216 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260721 0 4.51 4.579 4.425 4.48 926200 4.48 down down correct
PTON.US Peloton Interactive Inc 20260721 0 6.51 6.528 6.35 6.36 6323900 6.36 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260721 0 0.005 0.005 0.004 0.004 232600 0.004 down down correct
PUBM.US PubMatic Inc 20260721 0 12.82 13.26 12.67 12.92 435200 12.92 up up correct
PUCK.US Goal Acquisitions Corp 20260721 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260721 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260721 0 1.65 1.7 1.65 1.7 4100 1.7 up up correct
PWP.US Perella Weinberg Partners 20260721 0 15.85 16.11 15.65 15.665 885600 15.665 down down correct
PXLW.US Pixelworks Inc 20260721 0 5.76 6.05 5.71 5.92 21500 5.92 up down incorrect
PXS.US Pyxis Tankers Inc 20260721 0 4.45 4.67 4.45 4.49 25800 4.49 up down incorrect
PYPD.US PolyPid Ltd 20260721 0 4.79 4.84 3.72 3.74 2229600 3.74 down down correct
PYPL.US PayPal Holdings Inc 20260721 0 56.04 56.91 55 55.85 15952149 55.85 down down correct
PYXS.US Pyxis Oncology Inc. 20260721 0 2.25 2.3 2.195 2.23 308300 2.23 down down correct
PZZA.US Papa John's International Inc 20260721 0 32.9 33.5 32.17 32.24 716400 32.24 down down correct
QCOM.US QUALCOMM Incorporated 20260721 0 175.49 175.49 170.14 173.5 13243150 173.5 down down correct
QCRH.US QCR Holdings Inc 20260721 0 97.75 98.28 95.92 97.45 106340 97.45 down down correct
QDEL.US Quidel Corporation 20260721 0 17.02 17.02 15.545 16.43 1274873 16.43 down down correct
QFIN.US 360 DigiTech Inc 20260721 0 13.07 13.48 13.05 13.25 800874 13.25 up up correct
QH.US Quhuo Limited 20260721 0 5.67 5.93 5.28 5.53 43100 5.53 down down correct
QLYS.US Qualys Inc 20260721 0 155.66 155.66 141.91 143.78 1163300 143.78 down down correct
QMCO.US Quantum Corporation 20260721 0 11.35 11.67 11.32 11.46 688900 11.46 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260721 0 4.11 4.3 4.11 4.26 4700 4.26 up up correct
QNST.US QuinStreet Inc 20260721 0 17.04 17.125 16.07 16.24 800117 16.24 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260721 0 29.96 30.09 29.81 30.09 96000 30.09 up up correct
QRHC.US Quest Resource Holding Corporation 20260721 0 1.31 1.355 1.26 1.29 61389 1.29 down down correct
QRVO.US Qorvo Inc 20260721 0 87.17 89.63 87.17 88.93 973900 88.93 up up correct
QSI.US Quantum 20260721 0 0.822 0.85 0.822 0.836 1470900 0.836 up up correct
QTRX.US Quanterix Corporation 20260721 0 3.89 4.09 3.88 3.97 485900 3.97 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260721 0 8.07 8.26 7.95 8.22 8536100 8.22 up up correct
QUIK.US QuickLogic Corporation 20260721 0 13.28 14.19 13.26 14.13 364297 14.13 up down incorrect
QURE.US uniQure N.V 20260721 0 40.22 40.73 39.63 40.09 849200 40.09 down down correct
RAIL.US FreightCar America Inc 20260721 0 7.85 7.98 7.66 7.81 269700 7.81 down down correct
RAIN.US Rain Therapeutics Inc 20260721 0 1.75 1.888 1.59 1.6 15000 1.6 down down correct
RAM.US Aries I Acquisition Corp 20260721 0 14.16 15.24 13.89 15.02 15971600 15.02 up up correct
RAND.US Rand Capital Corporation 20260721 0 10.05 10.05 10.05 10.05 1069 10.05
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260721 0 0.661 0.7 0.6404 0.691 591064 0.691 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260721 0 29.005 29.1 28.23 28.62 2275900 28.62 down down correct
RAVE.US RAVE Restaurant Group Inc 20260721 0 3.23 3.36 3.1604 3.25 55736 3.25 up up correct
RBB.US RBB Bancorp 20260721 0 26.56 26.73 25.53 26.63 326831 26.63 up up correct
RBBN.US Ribbon Communications Inc 20260721 0 2.13 2.28 2.13 2.27 539572 2.27 up up correct
RBCAA.US Republic Bancorp Inc 20260721 0 90.37 92.7498 89.58 91.28 106742 91.28 up up correct
RBCN.US Rubicon Technology Inc 20260721 0 5.8 5.8 5.8 5.8 200 5.8
RBKB.US Rhinebeck Bancorp Inc 20260721 0 17.38 17.6599 17.38 17.6399 49314 12.627 up up correct
RCAT.US Red Cat Holdings Inc 20260721 0 8.02 8.61 7.88 8.59 7239700 8.59 up up correct
RCEL.US AVITA Medical Inc 20260721 0 5.14 5.29 5.05 5.09 166200 5.09 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260721 0 8.75 8.75 8.75 8.75 0 8.75
RCICX.US Resource Credit Income Fund Class C 20260721 0 8.89 8.89 8.89 8.89 0 8.89
RCIIX.US Resource Credit Income Fund Class I Shar 20260721 0 8.74 8.74 8.74 8.74 0 8.74
RCILX.US RCILX 20260721 0 8.76 8.76 8.76 8.76 0 8.76
RCIWX.US Resource Credit Income Fund Class W Shar 20260721 0 8.74 8.74 8.74 8.74 0 8.74
RCKT.US Rocket Pharmaceuticals Inc 20260721 0 3.41 3.456 3.341 3.4 1042900 3.4 down down correct
RCKY.US Rocky Brands Inc 20260721 0 40.74 41.7 40.72 40.98 42963 40.98 up up correct
RCMT.US RCM Technologies Inc 20260721 0 27.89 27.89 27 27.71 24500 27.71 down down correct
RCON.US Recon Technology Ltd 20260721 0 0.35 0.43 0.32 0.43 28165300 0.43 up up correct
RDCM.US RADCOM Ltd 20260721 0 13.6 13.79 13.35 13.44 122000 13.44 down down correct
RDHL.US RedHill Biopharma Ltd 20260721 0 0.72 0.725 0.689 0.69 47000 0.69 down down correct
RDI.US Reading International Inc 20260721 0 1.37 1.5 1.37 1.49 194200 1.49 up up correct
RDIB.US Reading International Inc 20260721 0 8.16 9.39 8.16 8.8 8225 8.8 up up correct
RDNT.US RadNet Inc 20260721 0 60.19 62.33 60.08 61.87 459200 61.87 up up correct
RDVT.US Red Violet Inc 20260721 0 66 67.08 65.76 66.43 160700 66.43 up down incorrect
RDWR.US Radware Ltd 20260721 0 30.42 30.74 29.78 30.01 243000 30.01 down down correct
REAL.US The RealReal Inc 20260721 0 11.51 12 11.509 11.92 3766800 11.92 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260721 0 2.03 2.07 1.97 2 2965298 2 down down correct
REED.US Reed's Inc 20260721 0 0.93 0.98 0.9 0.94 7200 0.94 up up correct
REFR.US Research Frontiers Incorporated 20260721 0 0.58 0.58 0.51 0.51 22700 0.51 down down correct
REG.US Regency Centers Corporation 20260721 0 82.04 82.36 81.53 82.09 1223400 82.09 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260721 0 672.55 678.67 666.87 675.19 529400 675.19 up up correct
REKR.US Rekor Systems Inc 20260721 0 0.612 0.638 0.611 0.625 741800 0.625 up up correct
RELL.US Richardson Electronics Ltd 20260721 0 16.91 17.55 16.69 17.18 101176 17.18 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260721 0 23.9 24.005 23.565 23.83 2239700 23.83 down up incorrect
REPL.US Replimune Group Inc 20260721 0 10.73 11.18 10.38 11 4069800 11 up down incorrect
RETO.US ReTo Eco 20260721 0 2.7052 2.95 2.7052 2.855 2414 2.855 up up correct
REYN.US Reynolds Consumer Products Inc 20260721 0 25.91 26.045 25.605 25.83 864400 25.83 down down correct
RFIL.US RF Industries Ltd 20260721 0 13.24 13.98 13.22 13.72 236379 13.72 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260721 0 5.23 6.3 5.16 6.06 582100 6.06 up up correct
RGCO.US RGC Resources Inc 20260721 0 23.85 24.1412 23.43 23.74 15413 23.74 down down correct
RGEN.US Repligen Corporation 20260721 0 131.95 138.07 129 136.99 2144900 136.99 up up correct
RGLD.US Royal Gold Inc 20260721 0 190.37 194.73 189.63 194.01 528000 194.01 up up correct
RGNX.US REGENXBIO Inc 20260721 0 10.19 10.49 9.921 10.34 1980700 10.34 up up correct
RGP.US Resources Connection Inc 20260721 0 4.42 4.66 4.405 4.66 1024255 4.66 up up correct
RIBT.US RiceBran Technologies 20260721 0 0.0002 0.0002 0.0002 0.0002 5204 0.0002
RICK.US RCI Hospitality Holdings Inc 20260721 0 26.27 26.66 26.25 26.46 19600 26.46 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260721 0 39.52 40.09 38.4901 39.31 456768 39.31 down down correct
RILY.US B. Riley Financial Inc 20260721 0 6.96 7.25 6.95 7.06 613600 7.06 up up correct
RILYN.US B. Riley Financial Inc 20260721 0 24.76 24.79 24.76 24.77 3900 24.77 up up correct
RILYP.US B. Riley Financial Inc 20260721 0 13.75 13.98 13.6 13.7 8300 13.7 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260721 0 19.935 20.17 19.93 20.165 12800 20.165 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260721 0 19.06 19.17 19 19 18396 19 down down correct
RIOT.US Riot Blockchain Inc 20260721 0 20.298 21.775 20.02 21.49 17596400 21.49 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260721 0 17.38 17.775 17.13 17.76 25632020 17.76 up up correct
RKDA.US Arcadia Biosciences Inc 20260721 0 0.643 0.693 0.63 0.675 31900 0.675 up up correct
RKLB.US Rocket Lab USA Inc. 20260721 0 66.34 69.741 65.901 69.12 20061100 69.12 up up correct
RLAY.US Relay Therapeutics Inc 20260721 0 19.55 19.94 19.215 19.3 1485100 19.3 down down correct
RLMD.US Relmada Therapeutics Inc 20260721 0 5 5.435 4.86 5.3 2667626 5.3 up up correct
RLYB.US Rallybio Corporation Common Stock 20260721 0 16.74 16.96 16.27 16.91 25800 16.91 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260721 0 15.305 15.73 14.93 15.345 53600 15.345 up up correct
RMBS.US Rambus Inc 20260721 0 107.5 109 103.75 105.79 2766500 105.79 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260721 0 0.9 0.96 0.9 0.94 24200 0.94 up up correct
RMNI.US Rimini Street Inc 20260721 0 4.59 4.68 4.515 4.53 197117 4.53 down down correct
RMR.US The RMR Group Inc 20260721 0 19.88 20.368 19.79 20.35 163200 20.35 up up correct
RMTI.US Rockwell Medical Inc 20260721 0 6.32 6.5387 6.05 6.285 23601 6.285 down down correct
RNA.US Avidity Biosciences Inc 20260721 0 11.73 12.35 11.61 12.29 181993 12.29 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260721 0 8.531 8.965 8.04 8.4 10822 8.4 down down correct
RNST.US Renasant Corporation 20260721 0 43.2 43.57 42.7 43.56 643337 43.56 up up correct
RNW.US Renew Energy Global PLC 20260721 0 6.25 6.28 6.195 6.22 562400 6.22 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260721 0 0.003 0.003 0.002 0.002 212500 0.002 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260721 0 0.862 0.889 0.851 0.878 117400 0.878 up up correct
ROAD.US Construction Partners Inc 20260721 0 102.25 104.98 100.75 103.21 8955200 103.21 up up correct
ROCK.US Gibraltar Industries Inc 20260721 0 43.75 44.32 43.11 43.59 313300 43.59 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260721 0 34.14 35.24 34.02 34.96 4726800 34.96 up up correct
ROKU.US Roku Inc 20260721 0 144.2 144.69 143.7401 144.27 1490979 144.27 up up correct
ROOT.US Root Inc 20260721 0 59.39 61.1 58.461 59.06 147900 59.06 down down correct
ROST.US Ross Stores Inc 20260721 0 237.36 237.64 230.14 235.81 2327932 235.81 down up incorrect
RPAY.US Repay Holdings Corporation 20260721 0 3.83 3.89 3.71 3.74 287700 3.74 down up incorrect
RPD.US Rapid7 Inc 20260721 0 11.16 11.465 10.16 10.61 3497500 10.61 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260721 0 2.08 2.13 2.03 2.1 298200 2.1 up down incorrect
RPRX.US Royalty Pharma plc 20260721 0 57.22 58.44 56.9 58.42 3716800 58.42 up down incorrect
RRBI.US Red River Bancshares Inc 20260721 0 98.32 100.8 97.4 97.98 173700 97.98 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260721 0 6.97 7.31 6.9 7.27 118884 7.27 up down incorrect
RRR.US Red Rock Resorts Inc 20260721 0 65.35 65.35 64.14 64.22 603600 64.22 down down correct
RSSS.US Research Solutions Inc 20260721 0 2.2 2.23 2.2 2.21 7199 2.21 up up correct
RSVR.US Reservoir Media Inc 20260721 0 10.09 10.23 10.05 10.22 67100 10.22 up up correct
RSVRW.US Reservoir Media Management Inc 20260721 0 0.027 0.027 0.021 0.021 20500 0.021 down down correct
RUN.US Sunrun Inc 20260721 0 11.58 11.785 11.315 11.44 7313000 11.44 down down correct
RUSHA.US Rush Enterprises Inc 20260721 0 75.26 76.03 73.88 75.91 411300 75.91 up up correct
RUSHB.US Rush Enterprises Inc 20260721 0 74.095 75.005 73.26 74.74 257100 74.74 up up correct
RVMD.US Revolution Medicines Inc 20260721 0 181.25 184.25 179.39 183.29 2299800 183.29 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260721 0 0.4508 0.6 0.3913 0.44 190787 0.44 down down correct
RVSB.US Riverview Bancorp Inc 20260721 0 5.24 5.3 5.24 5.25 53931 5.25 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260721 0 5.64 5.695 5.57 5.6 310200 5.6 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260721 0 2.9 3.08 2.9 3.08 14868200 3.08 up up correct
RXST.US RxSight Inc. Common Stock 20260721 0 5.52 5.59 5.18 5.25 1520150 5.25 down down correct
RXT.US Rackspace Technology Inc 20260721 0 4.27 4.52 4.23 4.39 9216555 4.39 up up correct
RYAAY.US Ryanair Holdings plc 20260721 0 59.19 60.32 58.68 58.8 2068800 58.8 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260721 0 104.18 107.175 104.18 106.6 520700 106.6 up up correct
RZLT.US Rezolute Inc 20260721 0 4.53 5.0902 4.5 5.09 1416019 5.09 up up correct
SABR.US Sabre Corporation 20260721 0 1.7 1.77 1.7 1.73 2694305 1.73 up up correct
SABS.US SAB Biotherapeutics Inc 20260721 0 3.51 3.775 3.51 3.64 795100 3.64 up up correct
SABSW.US SAB Biotherapeutics Inc 20260721 0 0.0151 0.0173 0.0111 0.0111 77884 0.0111 down down correct
SAFT.US Safety Insurance Group Inc 20260721 0 73.09 73.63 72.65 73.43 101300 73.43 up up correct
SAIA.US Saia Inc 20260721 0 430.97 433.79 419.33 433.22 337400 433.22 up down incorrect
SALM.US Salem Media Group Inc 20260721 0 0.92 0.9419 0.92 0.94 583 0.94 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260721 0 9.76 9.95 9.57 9.82 58700 9.82 up down incorrect
SANA.US Sana Biotechnology Inc 20260721 0 3.12 3.24 3.11 3.16 2101100 3.16 up down incorrect
SANM.US Sanmina Corporation 20260721 0 209.55 220.65 207.9 219.41 671207 219.41 up up correct
SBAC.US SBA Communications Corporation 20260721 0 179.76 182.3 176.62 176.82 608700 176.82 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260721 0 33.35 33.71 32.96 33.65 933500 33.65 up down incorrect
SBET.US Sharplink Gaming Ltd 20260721 0 6.26 6.38 6.2 6.27 8746300 6.27 up up correct
SBFG.US SB Financial Group Inc 20260721 0 27.15 27.435 26.31 27.32 35721 27.32 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260721 0 13.97 14.13 13.74 13.82 689995 13.82 down down correct
SBLK.US Star Bulk Carriers Corp 20260721 0 26.09 26.75 25.85 26.68 1026871 26.68 up up correct
SBNY.US Signature Bank 20260721 0 0.43 0.43 0.43 0.43 0 0.43
SBRA.US Sabra Health Care REIT Inc 20260721 0 20.05 22.1 20.03 22.04 6840600 22.04 up up correct
SBSI.US Southside Bancshares Inc 20260721 0 34.48 34.74 34.11 34.69 147300 34.69 up up correct
SBUX.US Starbucks Corporation 20260721 0 105.06 105.49 103.92 104.45 5996000 104.45 down down correct
SCHL.US Scholastic Corporation 20260721 0 46.44 46.91 45.97 46.81 376901 46.81 up up correct
SCKT.US Socket Mobile Inc 20260721 0 0.49 0.49 0.48 0.48 12500 0.48 down down correct
SCOR.US comScore Inc 20260721 0 7.52 7.751 7.315 7.51 8911 7.51 down up incorrect
SCPS.US Scopus BioPharma Inc 20260721 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260721 0 54.33 55.69 54.33 55.51 128634 55.51 up down incorrect
SCYX.US SCYNEXIS Inc 20260721 0 3.91 4.1 3.9 4.05 38236 4.05 up up correct
SDGR.US Schrödinger Inc 20260721 0 15.05 15.32 14.8 15.1 940700 15.1 up up correct
SEAC.US SeaChange International Inc 20260721 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260721 0 7.285 7.43 6.855 7 130300 7 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260721 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260721 0 50 50.93 47.86 50.27 1922700 50.27 up up correct
SEED.US Origin Agritech Limited 20260721 0 1.02 1.02 1.02 1.02 1000 1.02
SEER.US Seer Inc 20260721 0 2.04 2.1 2.03 2.1 354635 2.1 up up correct
SEIC.US SEI Investments Company 20260721 0 99.37 99.6 97.35 97.65 866800 97.65 down down correct
SELF.US Global Self Storage Inc 20260721 0 5.11 5.16 5.09 5.15 31800 5.15 up up correct
SENEA.US Seneca Foods Corporation 20260721 0 162.24 164.45 158.47 163.35 119200 163.35 up up correct
SENEB.US Seneca Foods Corporation 20260721 0 161.33 161.33 161.33 161.33 76 161.33
SERA.US Sera Prognostics Inc. Class A Common Stock 20260721 0 2.09 2.3 2.09 2.27 91800 2.27 up up correct
SFBC.US Sound Financial Bancorp Inc 20260721 0 45.55 45.55 43.5001 43.75 6339 43.75 down down correct
SFBS.US ServisFirst Bancshares Inc 20260721 0 88.1 90.06 86.37 87.81 567300 87.81 down down correct
SFIX.US Stitch Fix Inc 20260721 0 3.85 3.96 3.785 3.84 1251808 3.84 down down correct
SFM.US Sprouts Farmers Market Inc 20260721 0 73.41 74.74 71.44 74.69 2176300 74.69 up up correct
SFNC.US Simmons First National Corporation 20260721 0 22.59 22.855 22.395 22.84 1666721 22.84 up up correct
SFST.US Southern First Bancshares Inc 20260721 0 60.28 61.72 58.04 61.72 205700 61.72 up up correct
SGA.US Saga Communications Inc 20260721 0 8.89 8.93 8.7702 8.78 10180 8.78 down down correct
SGC.US Superior Group of Companies Inc 20260721 0 12.96 13.25 12.86 13.06 36200 13.06 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260721 0 5.03 5.15 4.85 4.91 184100 4.91 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260721 0 10.32 10.76 10.14 10.48 1475800 10.48 up up correct
SGRP.US SPAR Group Inc 20260721 0 0.58 0.58 0.51 0.51 170900 0.51 down down correct
SGRY.US Surgery Partners Inc 20260721 0 15.97 16.34 15.925 16.3 601500 16.3 up up correct
SHBI.US Shore Bancshares Inc 20260721 0 23 23.165 22.8 23.12 172324 23.12 up up correct
SHC.US Sotera Health Company 20260721 0 17.27 17.619 16.83 17.4 2776800 17.4 up up correct
SHEN.US Shenandoah Telecommunications Company 20260721 0 11.03 11.58 11 11.53 460300 11.53 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260721 0 14.44 15.33 14.44 15.23 167900 15.23 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260721 0 10.16 10.415 9.71 10.38 3698300 10.38 up down incorrect
SHO.US PI 20260721 0 21.48 21.5625 21.4 21.5625 8433 21.5625 up down incorrect
SHOO.US Steven Madden Ltd 20260721 0 43.56 43.65 42.26 43.05 1168100 43.05 down up incorrect
SIBN.US SI 20260721 0 16.89 17.33 16.81 17.04 436903 17.04 up up correct
SIEB.US Siebert Financial Corp 20260721 0 1.67 1.68 1.65 1.66 5388 1.66 down down correct
SIFY.US Sify Technologies Limited 20260721 0 14.12 14.79 14.12 14.79 33400 14.79 up up correct
SIGA.US SIGA Technologies Inc 20260721 0 3.48 3.61 3.44 3.58 463100 3.58 up up correct
SIGI.US Selective Insurance Group Inc 20260721 0 96.71 99.23 95.55 98.76 601512 98.76 up up correct
SIGIP.US Selective Insurance Group Inc 20260721 0 15.9 15.97 15.82 15.97 8600 15.97 up up correct
SILC.US Silicom Ltd 20260721 0 45.03 48 44 46.8 98700 46.8 up up correct
SIMO.US Silicon Motion Technology Corporation 20260721 0 269.95 278.69 261 278.17 493898 278.17 up up correct
SINT.US Sintx Technologies Inc 20260721 0 1.62 1.62 1.55 1.58 7000 1.58 down down correct
SIRI.US Sirius XM Holdings Inc 20260721 0 30.42 30.72 30.08 30.29 2478800 30.29 down down correct
SISI.US Shineco Inc 20260721 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260721 0 592.56 593 572.75 590.18 530300 590.18 down down correct
SJ.US Scienjoy Holding Corporation 20260721 0 0.78 0.795 0.658 0.68 46200 0.68 down down correct
SKIN.US The Beauty Health Company 20260721 0 0.777 0.788 0.76 0.762 884200 0.762 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260721 0 1.32 1.36 1.241 1.35 115000 1.35 up up correct
SKYT.US SkyWater Technology Inc 20260721 0 31.57 31.65 31.05 31.11 420356 31.11 down down correct
SKYW.US SkyWest Inc 20260721 0 99.24 100 95.03 95.17 782700 95.17 down down correct
SLAB.US Silicon Laboratories Inc 20260721 0 217.89 218.1 217.24 217.4 247900 217.4 down down correct
SLDB.US Solid Biosciences Inc 20260721 0 8.43 8.58 8.265 8.46 989854 8.46 up up correct
SLGC.US Somalogic Inc 20260721 0 19.22 19.22 19.22 19.22 1400 19.22
SLGL.US Sol 20260721 0 79.31 90.2 79.31 89.74 57800 89.74 up up correct
SLGN.US Silgan Holdings Inc 20260721 0 46.36 46.71 45.05 45.62 1968400 45.62 down down correct
SLM.US SLM Corporation 20260721 0 25.36 25.46 24.8 25.19 2717600 25.19 down up incorrect
SLMBP.US SLM Corporation 20260721 0 74 74.25 73.75 74.25 2100 74.25 up down incorrect
SLN.US Silence Therapeutics plc 20260721 0 10.59 11.075 10.278 10.85 162992 10.85 up down incorrect
SLNG.US Stabilis Solutions Inc 20260721 0 3.89 3.9 3.4 3.5 53604 3.5 down up incorrect
SLNH.US Soluna Holdings Inc 20260721 0 1.38 1.43 1.34 1.37 17920800 1.37 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260721 0 9.75 9.78 9.61 9.78 6622 9.78 up down incorrect
SLP.US Simulations Plus Inc 20260721 0 18.21 18.29 18.19 18.23 2071404 18.23 up up correct
SLRC.US SLR Investment Corp 20260721 0 12.95 13.25 12.93 13.23 349700 13.23 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260721 0 12.56 13.24 12.22 12.9 5099800 12.9 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260721 0 76.46 76.84 75.46 76.49 70800 76.49 up down incorrect
SMBK.US SmartFinancial Inc 20260721 0 48.25 49.66 47.66 48.6 405100 48.6 up up correct
SMCI.US Super Micro Computer Inc 20260721 0 24.4 25.54 24.33 25.5 51156400 25.5 up up correct
SMID.US Smith 20260721 0 28.78 29.62 28.44 29.11 19600 29.11 up up correct
SMIT.US Schmitt Industries Inc 20260721 0 0.0331 0.0331 0.0331 0.0331 0 0.0331
SMMT.US Summit Therapeutics Inc 20260721 0 13.67 14.715 13.63 14.63 3925500 14.63 up up correct
SMPL.US The Simply Good Foods Company 20260721 0 10.71 11.12 10.71 11.04 2345600 11.04 up up correct
SMSI.US Smith Micro Software Inc 20260721 0 2.5 2.61 2.5 2.59 17900 2.59 up down incorrect
SMTC.US Semtech Corporation 20260721 0 132.8 138.665 131.21 137.84 2360556 137.84 up up correct
SMTI.US Sanara MedTech Inc 20260721 0 24.9 25.74 24.77 25.5 71100 25.5 up up correct
SNAX.US Stryve Foods Inc 20260721 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20260721 0 0.033 0.033 0.03 0.0301 413966 0.0301 down down correct
SND.US Smart Sand Inc 20260721 0 4.74 4.9351 4.72 4.91 349763 4.91 up up correct
SNDL.US Sundial Growers Inc 20260721 0 1.28 1.29 1.27 1.29 571400 1.29 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260721 0 22.37 22.72 22.1 22.64 1185400 22.64 up up correct
SNES.US SenesTech Inc 20260721 0 1.39 1.42 1.39 1.405 21500 1.405 up up correct
SNEX.US StoneX Group Inc 20260721 0 72 75.78 72 74.55 1150829 74.55 up up correct
SNFCA.US Security National Financial Corporation 20260721 0 9.46 9.55 9.35 9.5 20707 9.5 up up correct
SNGX.US Soligenix Inc 20260721 0 0.3663 0.3763 0.3582 0.3641 198583 0.3641 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260721 0 1.17 1.22 1.17 1.2 14000 1.2 up up correct
SNPS.US Synopsys Inc 20260721 0 377.19 391.03 376.82 389.07 1883100 389.07 up up correct
SNT.US Senstar Technologies Ltd. 20260721 0 1.67 1.745 1.67 1.7 7789 1.7 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260721 0 2.05 2.38 2.05 2.09 4085900 2.09 up up correct
SNY.US Sanofi 20260721 0 43.7 44.2 43.55 43.75 2193500 43.75 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260721 0 17.08 17.665 17.06 17.64 86400300 17.64 up down incorrect
SOHOB.US Sotherly Hotels Inc 20260721 0 8.6 8.6 8.6 8.6 0 8.6
SOHON.US Sotherly Hotels Inc 20260721 0 8.75 8.75 8.75 8.75 0 8.75
SOHOO.US Sotherly Hotels Inc 20260721 0 3.25 3.28 3.25 3.28 8700 3.28 up up correct
SOHU.US Sohu.com Limited 20260721 0 13.44 13.44 12.84 12.98 18200 12.98 down down correct
SONM.US Sonim Technologies Inc 20260721 0 3.19 3.26 2.8 3.21 30759 3.21 up up correct
SONO.US Sonos Inc 20260721 0 15.25 15.48 14.76 14.79 1694500 14.79 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260721 0 0.029 0.029 0.029 0.029 0 0.029
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260721 0 6.63 6.74 6.3 6.5 406154 6.5 down down correct
SOTK.US Sono 20260721 0 5.42 5.5 5.3 5.3 59648 5.3 down down correct
SPCB.US SuperCom Ltd 20260721 0 10.77 11.37 10.74 11.03 35283 11.03 up down incorrect
SPFI.US South Plains Financial Inc 20260721 0 43.84 44.75 43.6 43.88 232500 43.88 up up correct
SPOK.US Spok Holdings Inc 20260721 0 10.63 10.7 10.5701 10.66 123905 10.66 up up correct
SPRB.US Spruce Biosciences Inc 20260721 0 44.26 46.268 44.26 45.68 50900 45.68 up up correct
SPRO.US Spero Therapeutics Inc 20260721 0 1.43 1.44 1.37 1.38 2181800 1.38 down down correct
SPSC.US SPS Commerce Inc 20260721 0 62.44 64 61.81 62.03 684372 62.03 down down correct
SPT.US Sprout Social Inc 20260721 0 8.15 8.41 8.0212 8.22 1026896 8.22 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260721 0 1.18 1.19 1.155 1.17 232100 1.17 down down correct
SPWR.US SunPower Corporation 20260721 0 0.614 0.683 0.61 0.66 2506500 0.66 up up correct
SQFT.US Presidio Property Trust Inc 20260721 0 2.3 2.35 2.288 2.3 3063 2.3
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260721 0 5.475 5.726 5.475 5.726 1500 5.726 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260721 0 14.72 15.05 14.5 14.69 1810500 14.69 down down correct
SRAX.US SRAX Inc 20260721 0 0.0011 0.0011 0.0011 0.0011 10090 0.0011
SRCE.US 1st Source Corporation 20260721 0 83.11 83.73 82.79 83.35 134100 83.35 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260721 0 0.001 0.001 0.001 0.001 61798 0.001
SRPT.US Sarepta Therapeutics Inc 20260721 0 16.81 17.22 16.02 16.21 4123300 16.21 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260721 0 61.18 61.18 61.18 61.18 0 61.18
SRRK.US Scholar Rock Holding Corporation 20260721 0 50.48 51.46 50.355 50.88 824400 50.88 up down incorrect
SRTS.US Sensus Healthcare Inc 20260721 0 3.1 3.12 3.04 3.04 13700 3.04 down down correct
SRZN.US Surrozen Inc. Common Stock 20260721 0 22.23 23.4 21 22.99 111100 22.99 up up correct
SSB.US South State Corporation 20260721 0 102.19 102.34 100.87 102.28 693100 102.28 up up correct
SSBI.US Summit State Bank 20260721 0 13.59 13.59 13.1001 13.2 10076 13.2 down down correct
SSKN.US STRATA Skin Sciences Inc 20260721 0 0.0002 0.0002 0.0002 0.0002 200 0.0002
SSNC.US SS&C Technologies Holdings Inc 20260721 0 68.6 68.9 67.6 67.92 1703300 67.92 down down correct
SSP.US The E.W. Scripps Company 20260721 0 3.2 3.31 3.14 3.26 575500 3.26 up up correct
SSRM.US SSR Mining Inc 20260721 0 25.78 27.3 25.64 27.21 3459130 27.21 up up correct
SSTI.US ShotSpotter Inc 20260721 0 8.2316 9 8.2316 8.38 44241 8.38 up down incorrect
SSYS.US Stratasys Ltd 20260721 0 8.14 8.385 8.14 8.37 293107 8.37 up up correct
STAA.US STAAR Surgical Company 20260721 0 23.97 24.62 23.37 24.27 1870000 24.27 up up correct
STAB.US Statera Biopharma Inc 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260721 0 49.61 49.92 49.32 49.86 289400 49.86 up up correct
STEP.US StepStone Group Inc 20260721 0 42.07 43.195 41.68 42.97 1255200 42.97 up up correct
STGW.US MDC Partners Inc 20260721 0 7.32 7.5 7.17 7.25 863300 7.25 down down correct
STIM.US Neuronetics Inc 20260721 0 1.98 2.025 1.86 1.88 2860500 1.88 down down correct
STKS.US The ONE Group Hospitality Inc 20260721 0 1.83 1.91 1.81 1.81 10942 1.81 down down correct
STLD.US Steel Dynamics Inc 20260721 0 239.07 239.99 231.96 233.52 1818100 233.52 down down correct
STNE.US StoneCo Ltd 20260721 0 11.17 11.34 10.895 11.255 3657221 11.255 up up correct
STOK.US Stoke Therapeutics Inc 20260721 0 27.66 29.055 27.235 28.81 604488 28.81 up up correct
STRA.US Strategic Education Inc 20260721 0 74.91 75.99 73.76 75.54 290900 75.54 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260721 0 88.95 89 87.52 88.16 902000 88.16 down down correct
STRL.US Sterling Construction Company Inc 20260721 0 683.5 698.92 674.26 694.4 523800 694.4 up up correct
STRM.US Streamline Health Solutions Inc 20260721 0 0.385 0.4 0.36 0.4 5500 0.4 up up correct
STRO.US Sutro Biopharma Inc 20260721 0 22.71 23.3 22.46 23 411160 23 up up correct
STRR.US Star Equity Holdings Inc 20260721 0 11 11.02 10.8 10.89 5900 10.89 down down correct
STRRP.US Star Equity Holdings Inc 20260721 0 10.15 10.15 9.92 9.95 2330 9.95 down down correct
STRS.US Stratus Properties Inc 20260721 0 20.28 20.89 20.2 20.43 23400 20.43 up up correct
STRT.US Strattec Security Corporation 20260721 0 82.06 85.88 82.06 84.9 76531 84.9 up up correct
STTK.US Shattuck Labs Inc 20260721 0 6.73 7.57 6.73 7.21 1139100 7.21 up down incorrect
STX.US Seagate Technology Holdings plc 20260721 0 864 899.95 844.87 891.83 6062900 891.83 up up correct
SUNS.US SLR Senior Investment Corp 20260721 0 8.075 8.11 7.98 8.09 50500 8.09 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260721 0 47 48.02 46.39 47.87 450300 47.87 up up correct
SURG.US SurgePays Inc. Common Stock 20260721 0 0.314 0.32 0.289 0.296 712900 0.296 down down correct
SVC.US Service Properties Trust 20260721 0 8.72 8.87 8.66 8.84 2136337 8.84 up up correct
SVRA.US Savara Inc 20260721 0 5.51 6.025 5.47 5.84 2862884 5.84 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260721 0 0.01 0.01 0.01 0.01 600 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260721 0 2.14 2.15 2.08 2.1 26100 2.1 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260721 0 0.0218 0.0218 0.0218 0.0218 1000 0.0218
SWBI.US Smith & Wesson Brands Inc 20260721 0 14.96 15.31 14.78 15.19 629100 15.19 up up correct
SWIM.US Latham Group Inc 20260721 0 6.13 6.203 5.77 5.84 851800 5.84 down down correct
SWKS.US Skyworks Solutions Inc 20260721 0 61.68 63.43 61.15 62.95 5776100 62.95 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260721 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260721 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260721 0 2.5 2.85 2.486 2.68 184500 2.68 up up correct
SY.US So 20260721 0 1.664 1.845 1.62 1.83 238900 1.83 up up correct
SYBT.US Stock Yards Bancorp Inc 20260721 0 80.41 81.36 79.51 81.34 146458 81.34 up up correct
SYNA.US Synaptics Incorporated 20260721 0 118.28 119.72 115.73 119.32 523342 119.32 up up correct
SYPR.US Sypris Solutions Inc 20260721 0 1.85 1.93 1.84 1.93 27300 1.93 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260721 0 0.0001 0.0004 0.0001 0.0001 3078 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260721 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260721 0 10.47 10.499 10.47 10.47 40900 10.47
TACT.US TransAct Technologies Incorporated 20260721 0 5.18 5.26 5.04 5.17 20200 5.17 down down correct
TAIT.US Taitron Components Incorporated 20260721 0 1.77 1.77 1.67 1.67 915 1.67 down down correct
TAKMX.US TAKMX 20260721 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260721 0 5.21 5.22 5.21 5.22 731100 5.22 up down incorrect
TANH.US Tantech Holdings Ltd 20260721 0 0.439 0.53 0.414 0.463 674100 0.463 up up correct
TAOP.US Taoping Inc 20260721 0 1.3 1.3 1.3 1.3 900 1.3
TARA.US Protara Therapeutics Inc 20260721 0 4.06 4.13 4.06 4.09 290100 4.09 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260721 0 55.24 57.79 55.24 57.26 1043000 57.26 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260721 0 5.75 5.87 5.7 5.84 461249 5.84 up up correct
TATT.US TAT Technologies Ltd 20260721 0 39.93 41.04 39.5 40.72 89800 40.72 up up correct
TAYD.US Taylor Devices Inc 20260721 0 54.93 58.27 54.93 56.445 89181 56.445 up down incorrect
TBBK.US The Bancorp Inc 20260721 0 67.22 67.96 66.27 67.08 260355 67.08 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260721 0 5.3 5.347 5.07 5.11 1949400 5.11 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260721 0 22.04 22.04 21.75 21.91 48500 21.91 down down correct
TBLT.US ToughBuilt Industries Inc 20260721 0 0.011 0.011 0.011 0.011 0 0.011
TBNK.US Territorial Bancorp Inc 20260721 0 54.66 54.83 54.33 54.72 102700 54.72 up up correct
TBPH.US Theravance Biopharma Inc 20260721 0 16.84 16.9 16.835 16.84 847800 16.84
TC.US TuanChe ADR 20260721 0 1.68 1.92 1.63 1.72 1070400 1.72 up up correct
TCBI.US Texas Capital Bancshares Inc 20260721 0 103.42 103.92 101.3 103.65 427400 103.65 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260721 0 20.57 20.77 20.57 20.57 10500 20.57
TCBK.US TriCo Bancshares 20260721 0 59.59 60.07 59.38 60.04 507645 60.04 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260721 0 17.69 17.69 17.46 17.46 384 17.46 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260721 0 40 40.87 39.95 40.07 66900 40.07 up up correct
TCCO.US Technical Communications Corporation 20260721 0 0.0001 0.0001 0.0001 0.0001 115 0.0001
TCMD.US Tactile Systems Technology Inc 20260721 0 28.2 28.83 27.3684 28.43 166277 28.43 up up correct
TCOM.US Trip.com Group Limited 20260721 0 44.01 44.15 43.54 43.65 1887535 43.65 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260721 0 17.39 17.4 17.39 17.4 3638 17.4 up up correct
TCPC.US BlackRock TCP Capital Corp 20260721 0 3.21 3.27 3.19 3.24 409586 3.24 up up correct
TCRX.US Tscan Therapeutics Inc 20260721 0 0.925 0.95 0.908 0.94 145700 0.94 up up correct
TCX.US Tucows Inc 20260721 0 10.16 10.36 9.79 9.86 64015 9.86 down down correct
TDAC.US Trident Acquisitions Corp 20260721 0 10.72 10.7401 10.72 10.74 4507 10.74 up up correct
TDACU.US Trident Acquisitions Corp 20260721 0 11.55 11.55 11.55 11.55 0 11.55
TDS.US PV 20260721 0 18.9 19 18.75 18.94 21774 18.94 up up correct
TDUP.US ThredUp Inc 20260721 0 6.59 6.71 6.42 6.43 1127100 6.43 down down correct
TEAM.US Atlassian Corporation Plc 20260721 0 93.408 96.5 89.27 90.6 3265752 90.6 down down correct
TECH.US Bio 20260721 0 71.56 71.81 71.45 71.63 3001979 71.63 up up correct
TELA.US TELA Bio Inc 20260721 0 0.72 0.736 0.72 0.72 20100 0.72
TENB.US Tenable Holdings Inc 20260721 0 36.25 37.23 33.5 34.09 5347200 34.09 down up incorrect
TENX.US Tenax Therapeutics Inc 20260721 0 15.66 16.25 15.425 15.72 1276600 15.72 up down incorrect
TER.US Teradyne Inc 20260721 0 361 379.185 356.01 374.04 3997936 374.04 up down incorrect
TFC.US PR 20260721 0 18.5 18.5566 18.46 18.47 36554 18.47 down down correct
TFSL.US TFS Financial Corporation 20260721 0 18.18 18.35 17.95 18.35 754615 18.35 up up correct
TGLS.US Tecnoglass Inc 20260721 0 46.02 46.72 45.08 45.15 139700 45.15 down up incorrect
TGTX.US TG Therapeutics Inc 20260721 0 54.24 55 53.2 53.95 1489700 53.95 down down correct
TH.US Target Hospitality Corp 20260721 0 16.51 17.12 16.1 16.82 807228 16.82 up up correct
THFF.US First Financial Corporation 20260721 0 76.29 77.155 75.645 77.11 85766 77.11 up up correct
THRM.US Gentherm Incorporated 20260721 0 35.63 36.7 35.52 36.64 242643 36.64 up up correct
THRY.US Thryv Holdings Inc 20260721 0 3.86 3.92 3.735 3.75 601600 3.75 down down correct
TIGO.US Millicom International Cellular S.A 20260721 0 97.88 99.16 96.795 98.61 1507600 98.61 up up correct
TIGR.US UP Fintech Holding Limited 20260721 0 4.73 4.91 4.685 4.81 2623228 4.81 up up correct
TIL.US Instil Bio Inc 20260721 0 7.19 7.45 7.19 7.25 4299 7.25 up up correct
TILE.US Interface Inc 20260721 0 32.15 32.48 31.53 32.45 331500 32.45 up up correct
TIPT.US Tiptree Inc 20260721 0 17.75 18.08 17.73 17.89 170700 17.89 up up correct
TITN.US Titan Machinery Inc 20260721 0 19.35 19.86 19.07 19.31 158600 19.31 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260721 0 5.32 5.53 5.0652 5.34 95144 5.34 up up correct
TLF.US Tandy Leather Factory Inc 20260721 0 2.41 2.41 2.4 2.41 7200 2.41
TLRY.US Tilray Inc 20260721 0 4.23 4.32 4.2 4.24 4071000 4.24 up down incorrect
TLS.US Telos Corporation 20260721 0 4.57 4.635 4.365 4.46 632500 4.46 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20260721 0 1.04 1.04 0.91 1 341000 1 down up incorrect
TMC.US TMC the metals company Inc 20260721 0 3.83 4.06 3.805 4.02 3734032 4.02 up down incorrect
TMCI.US Treace Medical Concepts Inc 20260721 0 4.23 4.285 4.145 4.23 233000 4.23
TMCWW.US TMC the metals company Inc. Warrants 20260721 0 0.08 0.08 0.063 0.063 95800 0.063 down up incorrect
TMDX.US TransMedics Group Inc 20260721 0 73.08 75.25 72.54 74.29 762600 74.29 up up correct
TMUS.US T 20260721 0 192.7 194.36 190.59 190.77 3725700 190.77 down down correct
TNDM.US Tandem Diabetes Care Inc 20260721 0 17.62 18.23 17.23 17.6 1733995 17.6 down down correct
TNGX.US Bctg Acquisition Corp 20260721 0 27.61 29.24 27.61 29.02 1961000 29.02 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260721 0 11.02 11.78 10.79 11.56 403300 11.56 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260721 0 0.8001 0.8333 0.8 0.8246 1238288 0.8246 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260721 0 5.47 5.593 5.19 5.43 1696900 5.43 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260721 0 1.76 1.87 1.675 1.84 37810 1.84 up up correct
TOPS.US Top Ships Inc 20260721 0 0.76 0.8 0.75 0.8 59100 0.8 up up correct
TOUR.US Tuniu Corporation 20260721 0 5.23 5.375 5.2 5.2 9500 5.2 down down correct
TOWN.US TowneBank 20260721 0 36.27 36.59 35.93 36.34 559879 36.34 up up correct
TPST.US Tempest Therapeutics Inc 20260721 0 0.952 1.035 0.945 0.99 495600 0.99 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260721 0 6.35 6.55 6.19 6.46 513700 6.46 up up correct
TREE.US LendingTree Inc 20260721 0 43.83 44.48 42 43.27 315500 43.27 down down correct
TRIB.US Trinity Biotech plc 20260721 0 0.34 0.36 0.33 0.36 153300 0.36 up up correct
TRIN.US Trinity Capital Inc 20260721 0 17.745 18.1186 17.7 17.93 1082642 17.93 up up correct
TRIP.US TripAdvisor Inc 20260721 0 13.85 14.21 13.68 13.8 3420700 13.8 down down correct
TRMB.US Trimble Inc 20260721 0 52.31 53.22 51.72 51.85 1696200 51.85 down down correct
TRMD.US TORM plc 20260721 0 29.635 30.09 29.05 29.9 642000 29.9 up up correct
TRMK.US Trustmark Corporation 20260721 0 46.38 47.38 46.01 46.62 425123 46.62 up up correct
TRNS.US Transcat Inc 20260721 0 86.2 88.52 85.5383 87.65 66739 87.65 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260721 0 1.45 1.555 1.45 1.525 422182 1.525 up up correct
TROO.US TROOPS Inc 20260721 0 2.09 2.15 1.97 2.1 296400 2.1 up up correct
TROW.US T. Rowe Price Group Inc 20260721 0 116.5 117.96 116.24 117.61 1914600 117.61 up up correct
TRS.US TriMas Corporation 20260721 0 40.16 40.76 39.8 40.53 514400 40.53 up up correct
TRST.US TrustCo Bank Corp NY 20260721 0 55.26 55.87 54.53 55.7 146500 55.7 up up correct
TRTN.US PE 20260721 0 18.8 18.96 18.8 18.81 3266 18.81 up up correct
TRUP.US Trupanion Inc 20260721 0 26.35 26.64 25.46 25.85 250189 25.85 down down correct
TRVG.US trivago N.V 20260721 0 5.38 5.63 5.17 5.54 70600 5.54 up up correct
TRVI.US Trevi Therapeutics Inc 20260721 0 17.15 18.26 17.01 18.18 2243384 18.18 up up correct
TRVN.US Trevena Inc 20260721 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260721 0 37.71 39.71 37.32 38.92 132900 38.92 up up correct
TSBK.US Timberland Bancorp Inc 20260721 0 43.67 43.67 42.875 43.34 29342 43.34 down down correct
TSCO.US Tractor Supply Company 20260721 0 30.06 30.22 29.38 29.64 9185900 29.64 down down correct
TSEM.US Tower Semiconductor Ltd 20260721 0 240.63 253.015 238.8 250.91 1489323 250.91 up up correct
TSHA.US Taysha Gene Therapies Inc 20260721 0 5.62 5.78 5.59 5.67 1852762 5.67 up up correct
TSLA.US Tesla Inc 20260721 0 371.17 384.07 369.98 378.93 32735300 378.93 up up correct
TTD.US The Trade Desk Inc 20260721 0 18.32 18.75 18.1 18.25 12106100 18.25 down down correct
TTEC.US TTEC Holdings Inc 20260721 0 2.05 2.08 2.02 2.06 314200 2.06 up up correct
TTEK.US Tetra Tech Inc 20260721 0 31.22 31.41 30.5 30.51 2072800 30.51 down down correct
TTGT.US TechTarget Inc 20260721 0 3.86 3.93 3.56 3.59 391600 3.59 down down correct
TTMI.US TTM Technologies Inc 20260721 0 141.78 147.33 139.19 146.85 1685900 146.85 up up correct
TTOO.US T2 Biosystems Inc 20260721 0 0.0009 0.0009 0.0009 0.0009 10308 0.0009
TTWO.US Take 20260721 0 237.83 239.38 235.3 235.93 1195700 235.93 down down correct
TUSK.US Mammoth Energy Services Inc 20260721 0 2.71 2.825 2.71 2.81 80143 2.81 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260721 0 10.8 10.8 10.71 10.71 2100 10.71 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20260721 0 0.6324 0.6637 0.6324 0.6618 455 0.6618 up up correct
TVTX.US Travere Therapeutics Inc 20260721 0 55.47 56.87 55.01 56.58 1010668 56.58 up up correct
TW.US Tradeweb Markets Inc 20260721 0 99.18 100.63 97.17 97.29 1009500 97.29 down down correct
TWIN.US Twin Disc Incorporated 20260721 0 22.13 23.35 22.13 23.12 95600 23.12 up up correct
TWLVU.US Twelve Seas Investment Company II 20260721 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260721 0 87.83 96.13 85.2 95.86 914156 95.86 up up correct
TXG.US 10x Genomics Inc 20260721 0 42.71 47.25 41.93 47.2 2465300 47.2 up up correct
TXMD.US TherapeuticsMD Inc 20260721 0 2.1 2.1 2.02 2.04 5600 2.04 down down correct
TXN.US Texas Instruments Incorporated 20260721 0 296.11 297.585 290.07 291.3 10204160 291.3 down down correct
TXRH.US Texas Roadhouse Inc 20260721 0 195.25 195.9925 193.17 194.31 655084 194.31 down down correct
TYRA.US Tyra Biosciences Inc 20260721 0 31.07 31.96 31.05 31.85 353204 31.85 up up correct
TZOO.US Travelzoo 20260721 0 10.95 11.02 10.45 10.49 90600 10.49 down down correct
UAL.US United Airlines Holdings Inc 20260721 0 119.27 119.64 117.27 117.7 3167200 117.7 down down correct
UBCP.US United Bancorp Inc 20260721 0 15.4 15.62 15.4 15.43 700 15.43 up up correct
UBOH.US United Bancshares Inc 20260721 0 37.16 37.16 37.16 37.16 200 37.16
UBSI.US United Bankshares Inc 20260721 0 47.09 47.33 46.6 47.21 1012900 47.21 up up correct
UCL.US uCloudlink Group Inc 20260721 0 0.8837 0.9376 0.88 0.88 1878 0.88 down down correct
UCTT.US Ultra Clean Holdings Inc 20260721 0 97.52 105.17 95.52 105.15 1574096 105.15 up up correct
UEIC.US Universal Electronics Inc 20260721 0 4.535 4.62 4.5 4.52 63360 4.52 down down correct
UFCS.US United Fire Group Inc 20260721 0 51.09 52.18 51.09 51.5 203176 51.5 up up correct
UFPI.US UFP Industries Inc 20260721 0 85.35 86.34 83.93 84.91 429000 84.91 down down correct
UFPT.US UFP Technologies Inc 20260721 0 243.22 246.81 240.54 243.94 116800 243.94 up up correct
UG.US United 20260721 0 7.7 7.9 7.7 7.9 11400 7.9 up up correct
UHAL.US AMERCO 20260721 0 71.01 71.25 69.85 70.93 122500 70.93 down down correct
UK.US Ucommune International Ltd 20260721 0 2.04 2.11 2 2.06 21094 2.06 up up correct
ULBI.US Ultralife Corporation 20260721 0 5.33 5.644 5.33 5.44 49499 5.44 up up correct
ULCC.US Frontier Group Holdings Inc 20260721 0 6.3 6.365 6.05 6.16 3500000 6.16 down down correct
ULH.US Universal Logistics Holdings Inc 20260721 0 14.35 15.5 14.35 15.46 40800 15.46 up up correct
ULTA.US Ulta Beauty Inc 20260721 0 485.38 494.64 482.79 489.47 744900 489.47 up up correct
UMBF.US UMB Financial Corporation 20260721 0 144.15 144.24 141.85 143.81 484000 143.81 down down correct
UNB.US Union Bankshares Inc 20260721 0 25.27 26.4 25.01 25.12 6300 25.12 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260721 0 5.42 5.87 5.41 5.69 1139200 5.69 up down incorrect
UNIT.US Uniti Group Inc 20260721 0 11.1 11.32 11.06 11.07 1900200 11.07 down up incorrect
UNTY.US Unity Bancorp Inc 20260721 0 57 57.52 56.58 57.24 53700 57.24 up down incorrect
UONE.US Urban One Inc 20260721 0 5.13 5.13 4.94 4.99 2400 4.99 down up incorrect
UONEK.US Urban One Inc 20260721 0 4.01 4.54 3.73 4.47 68400 4.47 up down incorrect
UPC.US Universe Pharmaceuticals INC 20260721 0 4.16 4.54 3.75 4.24 140029 4.24 up down incorrect
UPLD.US Upland Software Inc 20260721 0 5.01 5.104 4.69 4.69 6900 4.69 down up incorrect
UPST.US Upstart Holdings Inc 20260721 0 28.66 29.92 28.5 29.27 2665364 29.27 up down incorrect
UPWK.US Upwork Inc 20260721 0 9.13 9.37 8.99 9.19 3017240 9.19 up up correct
URBN.US Urban Outfitters Inc 20260721 0 74.72 75.15 72.71 73.74 1222700 73.74 down down correct
URGN.US UroGen Pharma Ltd 20260721 0 41.2 43.93 41.2 43.78 1150600 43.78 up up correct
UROY.US Uranium Royalty Corp 20260721 0 2.8 2.95 2.76 2.905 3926500 2.905 up up correct
USAU.US U.S. Gold Corp 20260721 0 14.34 14.55 14.13 14.13 166100 14.13 down down correct
USCB.US US Century Bank 20260721 0 20.22 20.59 19.77 20.42 48600 20.42 up up correct
USEG.US U.S. Energy Corp 20260721 0 1.38 1.43 1.37 1.37 2889518 1.37 down down correct
USIO.US Usio Inc 20260721 0 2.01 2.15 1.97 2.03 108100 2.03 up up correct
USLM.US United States Lime & Minerals Inc 20260721 0 105.97 108.01 104.96 107.07 104035 107.07 up up correct
USQIX.US USQ Core Real Estate Fund 20260721 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260721 0 526.37 537.48 523.31 535.83 467400 535.83 up up correct
UTMD.US Utah Medical Products Inc 20260721 0 68.52 69.51 67.3415 69.15 12781 69.15 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260721 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260721 0 2.57 2.57 2.43 2.46 5400 2.46 down down correct
UVSP.US Univest Financial Corporation 20260721 0 43.85 44.4333 43.58 44.42 179177 44.42 up up correct
UXIN.US Uxin Limited 20260721 0 1.55 1.63 1.52 1.54 112300 1.54 down down correct
VABK.US Virginia National Bankshares Corporation 20260721 0 45.7 46.44 45.26 45.26 10887 45.26 down down correct
VALN.US Valneva SE 20260721 0 4.93 4.99 4.85 4.93 9300 4.93
VALU.US Value Line Inc 20260721 0 39.05 39.05 38.65 38.65 800 38.65 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260721 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VBNK.US VersaBank Common Shares 20260721 0 20.87 20.945 20.65 20.76 50154 20.76 down down correct
VC.US Visteon Corporation 20260721 0 102.91 104.82 101.26 104.03 429800 104.03 up down incorrect
VCEL.US Vericel Corporation 20260721 0 45.5 46.34 45.04 46.14 504400 46.14 up down incorrect
VCMIX.US Versus Capital Multi 20260721 0 23.73 23.73 23.73 23.73 0 23.73
VCNX.US Vaccinex Inc 20260721 0 1.1 1.18 1.1 1.18 2600 1.18 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260721 0 29.19 29.19 29.19 29.19 0 29.19
VCTR.US Victory Capital Holdings Inc 20260721 0 98.34 100.25 97.73 97.92 381119 97.92 down down correct
VCYT.US Veracyte Inc 20260721 0 56.42 59.73 55.05 59.53 864500 59.53 up up correct
VECO.US Veeco Instruments Inc 20260721 0 52.83 55.28 52.25 55.17 846500 55.17 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260721 0 25.22 31.01 24.9 26.25 783700 26.25 up up correct
VELO.US Velocity Acquisition Corp 20260721 0 10.26 11.355 10.1 11.33 1722700 11.33 up up correct
VEON.US VEON Ltd 20260721 0 51.97 53.19 51.97 53.01 78554 53.01 up up correct
VERA.US Vera Therapeutics Inc 20260721 0 36.73 37.52 36.12 37.17 1507947 37.17 up up correct
VERB.US Verb Technology Company Inc 20260721 0 3.41 3.68 3.375 3.52 311640 3.52 up up correct
VERI.US Veritone Inc 20260721 0 1.05 1.13 1.05 1.12 1799072 1.12 up up correct
VERU.US Veru Inc 20260721 0 2.29 2.4099 2.26 2.34 169783 2.34 up up correct
VERX.US Vertex Inc 20260721 0 12.19 12.62 11.92 12.28 3207400 12.28 up up correct
VFF.US Village Farms International Inc 20260721 0 1.96 2.025 1.96 1.99 599069 1.99 up up correct
VFLEX.US VFLEX 20260721 0 27.65 27.65 27.65 27.65 0 27.65
VG.US Vonage Holdings Corp 20260721 0 14.2 14.56 13.88 14.06 18126300 14.06 down down correct
VIA.US Via Renewables Inc 20260721 0 18.2 18.7 17.25 18.08 837432 18.08 down down correct
VIAV.US Viavi Solutions Inc 20260721 0 41.02 43.28 40.7 43.02 3935231 43.02 up up correct
VICR.US Vicor Corporation 20260721 0 220.275 226.37 203.09 214.7 1774821 214.7 down down correct
VINC.US Vincerx Pharma Inc 20260721 0 0.0127 0.0127 0.0127 0.0127 246 0.0127
VINP.US Vinci Partners Investments Ltd 20260721 0 9.6 9.73 9.555 9.69 25888 9.69 up up correct
VIOT.US Viomi Technology Co. Ltd 20260721 0 0.8 0.81 0.78 0.81 40600 0.81 up up correct
VIR.US Vir Biotechnology Inc 20260721 0 9.2 9.555 9.14 9.42 1731600 9.42 up up correct
VIRC.US Virco Mfg. Corporation 20260721 0 6.07 6.11 5.95 5.96 40400 5.96 down down correct
VIRT.US Virtu Financial Inc 20260721 0 56.74 58.25 56.66 57.6 957700 57.6 up up correct
VISL.US Vislink Technologies Inc 20260721 0 3 3.03 2.93 3 12500 3
VITL.US Vital Farms Inc 20260721 0 13.63 13.82 13.075 13.11 1868444 13.11 down down correct
VIVE.US Viveve Medical Inc 20260721 0 0.0002 0.0002 0.0002 0.0002 854 0.0002
VIVO.US Meridian Bioscience Inc 20260721 0 3.79 4.12 3.7 4.08 925100 4.08 up down incorrect
VKTX.US Viking Therapeutics Inc 20260721 0 36.29 38.08 36.021 37.95 1791000 37.95 up up correct
VLGEA.US Village Super Market Inc 20260721 0 44.28 44.38 42.77 43.35 41100 43.35 down down correct
VLN.US WT 20260721 0 0.01 0.01 0.01 0.01 21973 0.01
VLY.US Valley National Bancorp 20260721 0 14.72 14.72 14.5 14.68 8342350 14.68 down down correct
VLYPO.US Valley National Bancorp 20260721 0 24.93 24.95 24.9 24.9 14700 24.9 down down correct
VLYPP.US Valley National Bancorp 20260721 0 25.04 25.05 24.95 25.04 2600 25.04
VMAR.US Vision Marine Technologies Inc 20260721 0 0.84 0.93 0.752 0.832 3621500 0.832 down down correct
VMD.US Viemed Healthcare Inc 20260721 0 11.92 12.03 11.86 11.92 208500 11.92
VNDA.US Vanda Pharmaceuticals Inc 20260721 0 5.32 5.51 5.28 5.48 734400 5.48 up up correct
VNET.US 21Vianet Group Inc 20260721 0 7.75 7.89 7.65 7.71 2299200 7.71 down down correct
VNO.US PO 20260721 0 14.64 14.78 14.61 14.6394 12576 14.6394 down down correct
VNOM.US Viper Energy Partners LP 20260721 0 44.5 44.87 44.2 44.86 1029400 44.86 up up correct
VOD.US Vodafone Group Plc 20260721 0 15.17 15.3 15.09 15.27 2761700 15.27 up up correct
VOR.US Vor Biopharma Inc 20260721 0 17.4 20.26 17.28 20.05 1338600 20.05 up up correct
VRA.US Vera Bradley Inc 20260721 0 3.74 3.84 3.74 3.81 68000 3.81 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260721 0 5.41 5.64 5.39 5.44 11853 5.44 up down incorrect
VRDN.US Viridian Therapeutics Inc 20260721 0 18.58 19.27 18.48 19.18 1116800 19.18 up down incorrect
VREX.US Varex Imaging Corporation 20260721 0 10.56 10.775 10.56 10.72 302100 10.72 up down incorrect
VRM.US Vroom Inc 20260721 0 7.205 8.25 7.07 7.7 7000 7.7 up down incorrect
VRME.US VerifyMe Inc 20260721 0 0.648 0.6549 0.63 0.6302 38300 0.6302 down up incorrect
VRNS.US Varonis Systems Inc 20260721 0 47.97 48.24 45.731 46.18 1621800 46.18 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260721 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
VRRM.US Verra Mobility Corporation 20260721 0 4.02 4.13 4 4.12 2933259 4.12 up up correct
VRSK.US Verisk Analytics Inc 20260721 0 196.68 198.96 194.07 195.25 1325800 195.25 down down correct
VRSN.US VeriSign Inc 20260721 0 274.21 276.94 265.06 266.15 1101300 266.15 down down correct
VRTS.US Virtus Investment Partners Inc 20260721 0 162.63 165.21 159.98 163.34 140900 163.34 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260721 0 478.56 484.99 473.56 482 1107400 482 up up correct
VS.US Versus Systems Inc 20260721 0 1.52 1.6 1.51 1.57 53089 1.57 up up correct
VSAT.US Viasat Inc 20260721 0 71.37 73.96 69.92 73.69 1728200 73.69 up up correct
VSEC.US VSE Corporation 20260721 0 199.47 205.55 195.71 202.53 306800 202.53 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260721 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260721 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260721 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260721 0 5.7 6.1 5.7 6 2532000 6 up up correct
VTGN.US VistaGen Therapeutics Inc 20260721 0 0.2343 0.238 0.2253 0.235 555470 0.235 up up correct
VTRS.US Viatris Inc 20260721 0 16.96 17.68 16.83 17.59 8549100 17.59 up down incorrect
VTSI.US VirTra Inc 20260721 0 3.02 3.1999 3.0101 3.07 32103 3.07 up down incorrect
VTVT.US vTv Therapeutics Inc 20260721 0 32.58 33.45 32.2 32.91 73600 32.91 up down incorrect
VUZI.US Vuzix Corporation 20260721 0 2.33 2.47 2.33 2.45 1050600 2.45 up up correct
VVOS.US Vivos Therapeutics Inc 20260721 0 0.418 0.42 0.401 0.415 110900 0.415 down down correct
VXRT.US Vaxart Inc 20260721 0 0.52 0.53 0.48 0.5 312700 0.5 down down correct
VYGR.US Voyager Therapeutics Inc 20260721 0 3.06 3.17 3.03 3.14 687400 3.14 up up correct
VYNE.US VYNE Therapeutics Inc 20260721 0 0.784 0.899 0.778 0.8927 5410108 0.5041 up up correct
WABC.US Westamerica Bancorporation 20260721 0 61.12 61.63 59.31 60.61 213900 60.61 down down correct
WAFD.US Washington Federal Inc 20260721 0 36.71 37.13 36.4 37.08 705368 37.08 up up correct
WAFDP.US Washington Federal Inc 20260721 0 16.45 16.5 16.43 16.48 14700 16.48 up up correct
WAFU.US Wah Fu Education Group Limited 20260721 0 1.54 1.59 1.54 1.59 8700 1.59 up up correct
WAL.US PA 20260721 0 24.14 24.16 24.135 24.135 6007 24.135 down down correct
WALD.US Waldencast Acquisition Corp 20260721 0 1.68 1.81 1.661 1.8 324700 1.8 up up correct
WALDW.US Waldencast Acquisition Corp 20260721 0 0.04 0.042 0.04 0.042 12800 0.042 up up correct
WASH.US Washington Trust Bancorp Inc 20260721 0 37.75 39.845 37.32 39.28 483440 39.28 up up correct
WATT.US Energous Corporation 20260721 0 15.21 16.82 15.21 16.54 193600 16.54 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260721 0 8.5 8.5 8.23 8.26 14200 8.26 down down correct
WB.US Weibo Corporation 20260721 0 7.99 8.06 7.96 8 982100 8 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260721 0 34.31 34.85 33.48 33.71 1539100 33.71 down down correct
WDAY.US Workday Inc 20260721 0 139.01 144.99 139.01 141.17 4027827 141.17 up up correct
WDC.US Western Digital Corporation 20260721 0 528.81 553.63 517.01 548.39 7449100 548.39 up up correct
WDFC.US WD 20260721 0 236.8 239.8 234.01 237.72 178300 237.72 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260721 0 0.34 0.34 0.34 0.34 0 0.34
WEN.US The Wendy's Company 20260721 0 7.82 7.88 7.6 7.63 5328200 7.63 down down correct
WERN.US Werner Enterprises Inc 20260721 0 46.31 47.49 45.59 47.29 1514900 47.29 up up correct
WEYS.US Weyco Group Inc 20260721 0 38.85 38.95 38.25 38.8 18500 38.8 down down correct
WFC.US PD 20260721 0 16.54 16.58 16.49 16.49 76514 16.49 down down correct
WFCF.US Where Food Comes From Inc 20260721 0 12.35 12.35 12.21 12.21 800 12.21 down down correct
WFCPX.US Wells Fargo & Co Non 20260721 0 16.74 16.74 16.74 16.74 0 16.74
WFRD.US Weatherford International plc Ordinary Shares 20260721 0 79.26 83.83 77.7 83.32 2716300 83.32 up up correct
WHF.US WhiteHorse Finance Inc 20260721 0 6.49 6.53 6.38 6.39 63600 6.39 down down correct
WHLM.US Wilhelmina International Inc 20260721 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260721 0 0.317 0.355 0.317 0.328 556500 0.328 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260721 0 37.75 37.75 37.75 37.75 0 37.75
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260721 0 9.85 9.85 9.5 9.55 1400 9.55 down up incorrect
WILC.US G. Willi 20260721 0 30.91 32.7 29.8 29.8 3613 29.8 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260721 0 1.13 1.247 1.07 1.22 179800 1.22 up down incorrect
WINA.US Winmark Corporation 20260721 0 384.19 384.19 356.91 358.38 73000 358.38 down up incorrect
WING.US Wingstop Inc 20260721 0 139.87 140.215 134.5 134.95 1286200 134.95 down up incorrect
WINT.US Windtree Therapeutics Inc 20260721 0 0.01 0.01 0.01 0.01 14000 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260721 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260721 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260721 0 50.74 53 50.6 51.12 1026947 51.12 up up correct
WKEY.US WISeKey International Holding AG 20260721 0 6.6 6.82 6.46 6.74 28600 6.74 up up correct
WKHS.US Workhorse Group Inc 20260721 0 2.77 2.82 2.68 2.77 68400 2.77
WKSP.US Worksport Ltd. Common Stock 20260721 0 0.679 0.73 0.66 0.664 904400 0.664 down down correct
WLDN.US Willdan Group Inc 20260721 0 73 74.67 72.47 72.84 188600 72.84 down down correct
WLFC.US Willis Lease Finance Corporation 20260721 0 64.75 67.81 62.5 65.35 185398 65.35 up up correct
WMG.US Warner Music Group Corp 20260721 0 28.09 28.44 27.7 27.945 1698100 27.945 down down correct
WNEB.US Western New England Bancorp Inc 20260721 0 14.47 14.85 14.27 14.59 36800 14.59 up up correct
WNW.US Wunong Net Technology Company Limited 20260721 0 2.64 2.93 2.43 2.68 1010200 2.68 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260721 0 2.69 2.725 2.655 2.7 830000 2.7 up up correct
WORX.US SCWorx Corp 20260721 0 0.563 0.565 0.563 0.565 600 0.565 up up correct
WPRT.US Westport Fuel Systems Inc 20260721 0 1.92 1.97 1.89 1.89 49200 1.89 down down correct
WRAP.US Wrap Technologies Inc 20260721 0 1.9 2.045 1.86 1.88 801800 1.88 down down correct
WRLD.US World Acceptance Corporation 20260721 0 188.4 191.16 182.93 188.82 213400 188.82 up up correct
WSBC.US WesBanco Inc 20260721 0 40.38 40.68 39.97 40.38 1097500 40.38
WSBF.US Waterstone Financial Inc 20260721 0 19.46 19.67 19.35 19.66 49000 19.66 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260721 0 26.5 26.68 25.89 26.52 2388400 26.52 up up correct
WSFS.US WSFS Financial Corporation 20260721 0 78.78 79.69 77.94 79.46 469466 79.46 up up correct
WTBA.US West Bancorporation Inc 20260721 0 26.83 27.14 26.48 27.02 52300 27.02 up up correct
WTER.US The Alkaline Water Company Inc 20260721 0 0.05 0.055 0.0395 0.05 73184 0.05
WTFC.US Wintrust Financial Corporation 20260721 0 162.09 162.09 156.51 158.93 1457400 158.93 down down correct
WTW.US Weight Watchers International Inc 20260721 0 289.56 293.5499 286.5601 288.82 405375 288.82 down down correct
WVE.US Wave Life Sciences Ltd 20260721 0 5.7 5.86 5.7 5.79 1451500 5.79 up down incorrect
WVFC.US WVS Financial Corp 20260721 0 19 19 18.6 18.6 500 18.6 down up incorrect
WVVI.US Willamette Valley Vineyards Inc 20260721 0 2.79 2.86 2.71 2.74 3500 2.74 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260721 0 2.89 2.8925 2.79 2.88 8326 2.88 down up incorrect
WW.US WW International Inc 20260721 0 14.76 15.65 14.73 15.47 109200 15.47 up down incorrect
WWD.US Woodward Inc 20260721 0 398.8 412.17 393.22 406.87 651700 406.87 up down incorrect
WYNN.US Wynn Resorts Limited 20260721 0 95.75 95.77 94.36 94.63 1217700 94.63 down up incorrect
XAIR.US Beyond Air Inc 20260721 0 6.01 6.366 5.85 5.9 21400 5.9 down down correct
XBIO.US Xenetic Biosciences Inc 20260721 0 2.89 2.987 2.68 2.7 40200 2.7 down down correct
XBIT.US XBiotech Inc 20260721 0 2.25 2.27 2.19 2.24 106906 2.24 down down correct
XCAPX.US ACAP Strategic Fund 20260721 0 30.14 30.14 30.14 30.14 0 30.14
XCUR.US Exicure Inc 20260721 0 1.77 2 1.77 1.93 138700 1.93 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260721 0 23.03 23.03 23.03 23.03 0 23.03
XEL.US Xcel Energy Inc 20260721 0 78.4 78.78 77.98 78.72 4023800 78.72 up up correct
XELA.US Exela Technologies Inc 20260721 0 0.004 0.004 0.004 0.004 0 0.004
XELB.US Xcel Brands Inc 20260721 0 1.3 1.4 1.26 1.3 80900 1.3
XENE.US Xenon Pharmaceuticals Inc 20260721 0 66.4 66.855 65.78 66.74 832600 66.74 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260721 0 8.6 8.83 8.6 8.78 1264200 8.78 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260721 0 3.68 3.76 3.625 3.69 430200 3.69 up up correct
XGN.US Exagen Inc 20260721 0 4.78 4.985 4.604 4.86 234400 4.86 up up correct
XILSX.US Pioneer ILS Interval Fund 20260721 0 10.6 10.6 10.6 10.6 0 10.6
XLO.US Xilio Therapeutics Inc. Common Stock 20260721 0 8.51 8.99 8.51 8.7 11900 8.7 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260721 0 101.22 106.08 101 104.85 798000 104.85 up up correct
XNCR.US Xencor Inc 20260721 0 18.85 21.26 18.82 20.45 1826707 20.45 up up correct
XNET.US Xunlei Limited 20260721 0 5.92 5.99 5.81 5.82 198300 5.82 down down correct
XOMA.US XOMA Corporation 20260721 0 40.17 40.17 40.17 40.17 0 40.17
XOMAO.US XOMA Corporation 20260721 0 25 25 25 25 0 25
XOMAP.US XOMA Corporation 20260721 0 24.98 24.98 24.98 24.98 0 24.98
XONE.US The ExOne Company 20260721 0 49.32 49.32 49.3 49.31 85600 49.31 down down correct
XOS.US Xos Inc 20260721 0 2.19 2.29 2.17 2.21 36743 2.21 up up correct
XOSWW.US Xos Equity Warrants 20260721 0 0.0022 0.0024 0.0022 0.0023 838 0.0023 up up correct
XP.US XP Inc 20260721 0 16.89 16.89 16.445 16.85 2606600 16.85 down down correct
XPEL.US XPEL Inc 20260721 0 43.58 43.6 41.7 42.87 222000 42.87 down down correct
XPER.US Xperi Holding Corporation 20260721 0 7.29 7.61 7.29 7.61 360200 7.61 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260721 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260721 0 13.2 13.715 13.2 13.65 5291185 13.65 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260721 0 2.01 2.15 2.01 2.04 3143 2.04 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260721 0 2.6 2.78 2.6 2.74 2501700 2.74 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260721 0 9.21 9.21 9.21 9.21 0 9.21
XSICX.US Voya Senior Income Fund Class 20260721 0 9.18 9.18 9.18 9.18 0 9.18
XSIIX.US ING Senior Incm Fd 20260721 0 9.17 9.17 9.17 9.17 0 9.17
XSIWX.US ING Senior Incm Fd 20260721 0 9.22 9.22 9.22 9.22 0 9.22
XSLCX.US Invesco Senior Loan Fund Class 20260721 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260721 0 2.75 2.92 2.75 2.92 4503 2.92 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260721 0 4.15 4.51 4.15 4.51 6900 4.51 up up correct
YI.US 111 Inc 20260721 0 4 4 3.88 3.91 1900 3.91 down down correct
YJ.US Yunji Inc 20260721 0 1.42 1.45 1.42 1.44 1678 1.44 up up correct
YORW.US The York Water Company 20260721 0 31 31.06 30.6 30.66 131428 30.66 down down correct
YQ.US 17 Education & Technology Group Inc 20260721 0 2.15 2.2 2.12 2.19 12100 2.19 up up correct
YTRA.US Yatra Online Inc 20260721 0 0.911 0.93 0.86 0.88 19168 0.88 down down correct
Z.US Zillow Group Inc 20260721 0 32.36 33.03 31.67 31.85 2713600 31.85 down down correct
ZBRA.US Zebra Technologies Corporation 20260721 0 264 264.64 253.71 262.4 949000 262.4 down down correct
ZCMD.US Zhongchao Inc 20260721 0 1.45 1.533 1.4 1.47 120600 1.47 up up correct
ZD.US Ziff Davis Inc. 20260721 0 53.85 54.97 51.79 52.39 485000 52.39 down down correct
ZG.US Zillow Group Inc 20260721 0 32.16 32.85 31.47 31.8 1008100 31.8 down down correct
ZION.US Zions Bancorporation National Association 20260721 0 68.02 69.85 67.75 69.05 4075700 69.05 up up correct
ZIONP.US Zions Bancorporation National Association 20260721 0 18.3 18.39 18.3 18.39 6153 18.39 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260721 0 4.38 4.38 4 4 400 4 down down correct
ZKIN.US ZK International Group Co. Ltd 20260721 0 1.36 1.45 1.36 1.37 5000 1.37 up up correct
ZLAB.US Zai Lab Limited 20260721 0 20.36 20.898 20.19 20.48 770700 20.48 up up correct
ZM.US Zoom Video Communications Inc 20260721 0 89.56 91 89.1 89.77 2570049 89.77 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260721 0 5 5.365 4.995 5.01 1784700 5.01 up up correct
ZS.US Zscaler Inc 20260721 0 147.24 151.45 146.735 148.72 1868100 148.72 up up correct
ZUMZ.US Zumiez Inc 20260721 0 18.79 19.105 18.79 18.83 183582 18.83 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260721 0 10 30.17 10 30.17 96397 30.17 up down incorrect

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