CollectAI

close-nasdaq_stocks

2026/07/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260723 0 6.54 6.54 6.54 6.54 0 6.54
AACG.US ATA Creativity Global 20260723 0 0.91 0.91 0.87 0.89 2000 0.89 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260723 0 9.97 9.97 9.97 9.97 17 9.97
AACIU.US Armada Acquisition Corp. I Unit 20260723 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260723 0 20.06 20.06 20.06 20.06 0 20.06
AAL.US American Airlines Group Inc 20260723 0 13.99 14.17 13.31 13.56 121520300 13.56 down down correct
AAME.US Atlantic American Corporation 20260723 0 1.55 1.57 1.53 1.54 5837 1.54 down down correct
AAOI.US Applied Optoelectronics Inc 20260723 0 108.585 119.72 108.17 112.02 6288600 112.02 up up correct
AAON.US AAON Inc 20260723 0 105.51 109.41 104.74 107.68 829017 107.68 up down incorrect
AAPL.US Apple Inc 20260723 0 321.73 323.3 319.35 321.66 40840800 321.66 down down correct
AATC.US Image Sensing Systems Inc 20260723 0 5.49 5.54 5.4875 5.54 1070 5.54 up up correct
ABCB.US Ameris Bancorp 20260723 0 88.71 89.16 86.88 89.16 742900 89.16 up up correct
ABCL.US AbCellera Biologics Inc 20260723 0 5.69 5.87 5.6 5.67 2892320 5.67 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260723 0 6.45 6.51 6.32 6.38 872200 6.38 down down correct
ABNB.US Airbnb Inc 20260723 0 137.58 138.25 135.72 137.57 3482600 137.57 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260723 0 2.17 2.22 2.12 2.17 286300 2.17
ABR.US PF 20260723 0 22.29 22.29 22.0601 22.26 14527 22.26 down up incorrect
ABSI.US Absci Corporation Common Stock 20260723 0 8.095 8.31 7.95 8.07 2110826 8.07 down down correct
ABUS.US Arbutus Biopharma Corporation 20260723 0 4.28 4.48 4.25 4.47 1475494 4.47 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260723 0 1.19 1.26 1.15 1.2 69800 1.2 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260723 0 24.23 25 24.23 24.83 1272000 24.83 up up correct
ACB.US Aurora Cannabis Inc 20260723 0 2.65 2.695 2.63 2.69 901686 2.69 up down incorrect
ACET.US Adicet Bio Inc 20260723 0 8.35 8.56 8.14 8.42 177700 8.42 up up correct
ACGL.US Arch Capital Group Ltd 20260723 0 98.29 100.2 97.58 100.1 2084850 100.1 up up correct
ACGLN.US Arch Capital Group Ltd 20260723 0 16.27 16.33 16.25 16.325 75000 16.325 up up correct
ACGLO.US Arch Capital Group Ltd 20260723 0 19.46 19.53 19.3401 19.47 39070 19.47 up up correct
ACHC.US Acadia Healthcare Company Inc 20260723 0 34.72 34.92 33.87 34.01 1987700 34.01 down down correct
ACHV.US Achieve Life Sciences Inc 20260723 0 6.26 6.4 6.16 6.17 893200 6.17 down down correct
ACIU.US AC Immune SA 20260723 0 2.26 2.27 2.18 2.24 79276 2.24 down up incorrect
ACIW.US ACI Worldwide Inc 20260723 0 54.64 55.28 53.98 54.53 583100 54.53 down down correct
ACLS.US Axcelis Technologies Inc 20260723 0 139.5 143.865 138.1346 141.51 270631 141.51 up up correct
ACMR.US ACM Research Inc 20260723 0 88.8 90.515 86.63 88.42 662400 88.42 down down correct
ACNB.US ACNB Corporation 20260723 0 60.77 62.87 60.52 62.86 96290 62.86 up up correct
ACRS.US Aclaris Therapeutics Inc 20260723 0 5.51 5.62 5.365 5.48 879818 5.48 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260723 0 45.52 46 45.13 45.97 369100 45.97 up up correct
ACTG.US Acacia Research Corporation 20260723 0 4.52 4.65 4.52 4.62 115805 4.62 up down incorrect
ACVA.US ACV Auctions Inc 20260723 0 7.68 7.755 7.515 7.57 2501114 7.57 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260723 0 1.46 1.47 1.4 1.45 105152 1.45 down up incorrect
ADAG.US Adagene Inc 20260723 0 3.52 3.63 3.32 3.37 346600 3.37 down up incorrect
ADBE.US Adobe Inc 20260723 0 222.18 222.75 210.88 212.17 4363200 212.17 down down correct
ADC.US PA 20260723 0 17.15 17.22 17.05 17.05 12333 16.9615 down down correct
ADI.US Analog Devices Inc 20260723 0 376.15 382.97 373.39 380.2 3904100 380.2 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260723 0 2.66 2.74 2.66 2.68 12600 2.68 up up correct
ADMA.US ADMA Biologics Inc 20260723 0 8.36 8.4 8.19 8.37 2617500 8.37 up up correct
ADP.US Automatic Data Processing Inc 20260723 0 242.99 244.8 240.4 242.88 2009400 242.88 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260723 0 21.95 22.91 21.95 22.31 2763907 22.31 up up correct
ADSK.US Autodesk Inc 20260723 0 205.55 207.075 202.37 205.26 1838621 205.26 down down correct
ADTN.US ADTRAN Inc 20260723 0 10.23 10.64 10.09 10.15 1967800 10.15 down down correct
ADTX.US Aditxt Inc 20260723 0 0.0032 0.0042 0.0031 0.0035 25877199 0.0035 up up correct
ADUS.US Addus HomeCare Corporation 20260723 0 110.57 113.16 109.58 111.92 248200 111.92 up up correct
ADV.US Advantage Solutions Inc 20260723 0 35.92 35.975 33.06 33.8 79000 33.8 down down correct
ADXN.US Addex Therapeutics Ltd 20260723 0 5.885 5.885 5.885 5.885 92 5.885
AEAEU.US AltEnergy Acquisition Corp. Unit 20260723 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260723 0 0.73 1 0.66 0.72 96650000 0.72 down down correct
AEHR.US Aehr Test Systems 20260723 0 92.3 97.15 87.41 88.51 1942800 88.51 down down correct
AEI.US Alset EHome International Inc 20260723 0 1.06 1.15 1.06 1.08 7651 1.08 up up correct
AEIS.US Advanced Energy Industries Inc 20260723 0 313.21 326.04 312.11 315.14 431800 315.14 up up correct
AEMD.US Aethlon Medical Inc 20260723 0 0.6 0.63 0.59 0.6 44600 0.6
AEP.US American Electric Power Company Inc 20260723 0 132.34 135.16 132.34 134.92 3417339 134.92 up up correct
AEYE.US AudioEye Inc 20260723 0 5.98 6.14 5.68 5.78 82408 5.78 down down correct
AFBI.US Affinity Bancshares Inc 20260723 0 22.9 22.965 22.9 22.94 33331 22.94 up up correct
AFCG.US AFC Gamma Inc 20260723 0 2.63 2.68 2.57 2.64 95908 2.64 up up correct
AFIB.US Acutus Medical Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260723 0 72 72.49 69.86 71.21 4204500 71.21 down down correct
AFYA.US Afya Limited 20260723 0 13.87 14 13.58 13.76 113840 13.76 down down correct
AGEN.US Agenus Inc 20260723 0 5.53 6.23 5.46 6.19 2333400 6.19 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260723 0 35.135 36.68 35.09 36.28 778074 36.28 up up correct
AGMH.US AGM Group Holdings Inc 20260723 0 1.01 1.09 1.01 1.07 77500 1.07 up up correct
AGNC.US AGNC Investment Corp 20260723 0 10.6 10.65 10.46 10.56 23668500 10.56 down down correct
AGNCM.US AGNC Investment Corp 20260723 0 24.91 24.988 24.85 24.92 13400 24.92 up up correct
AGNCN.US AGNC Investment Corp 20260723 0 25.54 25.604 25.513 25.59 12700 25.59 up up correct
AGNCO.US AGNC Investment Corp 20260723 0 25.35 25.42 25.35 25.42 10800 25.42 up up correct
AGNCP.US AGNC Investment Corp. 20260723 0 25.03 25.04 24.9842 25.01 73299 25.01 down down correct
AGYS.US Agilysys Inc 20260723 0 97.28 97.62 94.74 95.01 201900 95.01 down up incorrect
AHCO.US AdaptHealth Corp 20260723 0 10.8 10.83 10.37 10.47 1022200 10.47 down down correct
AIHS.US Senmiao Technology Limited 20260723 0 1.38 1.44 1.21 1.43 27000 1.43 up up correct
AIP.US Arteris Inc. Common Stock 20260723 0 32.93 34.2999 32.6415 33.33 386274 33.33 up up correct
AIRG.US Airgain Inc 20260723 0 5.93 6.105 5.91 6.07 99600 6.07 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260723 0 4.71 4.8 4.62 4.67 310300 4.67 down up incorrect
AIRT.US Air T Inc 20260723 0 26.5 27.8 25.93 27.525 47071 27.525 up up correct
AIRTP.US Air T Inc 20260723 0 19.25 19.42 19.2 19.2 4100 19.2 down down correct
AKAM.US Akamai Technologies Inc 20260723 0 124.12 125.77 117.31 117.37 3265275 117.37 down down correct
AKBA.US Akebia Therapeutics Inc 20260723 0 1.23 1.25 1.19 1.22 1626500 1.22 down down correct
AKTS.US Akoustis Technologies Inc 20260723 0 24.35 24.685 23.6 24.01 298700 24.01 down down correct
AKTX.US Akari Therapeutics Plc 20260723 0 9.11 10.025 9.11 9.3 16800 9.3 up up correct
ALCO.US Alico Inc 20260723 0 39.79 39.79 38.845 39.12 22418 39.12 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260723 0 1.7 1.72 1.54 1.55 1414500 1.55 down down correct
ALEC.US Alector Inc 20260723 0 1.48 1.545 1.47 1.49 607111 1.49 up up correct
ALF.US Alfi Inc 20260723 0 10.88 10.88 10.88 10.88 16 10.88
ALGM.US Allegro MicroSystems Inc 20260723 0 49.12 51.88 49.02 50.07 3114452 50.07 up up correct
ALGN.US Align Technology Inc 20260723 0 169.28 171.31 165.67 168.24 821000 168.24 down down correct
ALGS.US Aligos Therapeutics Inc 20260723 0 5.05 5.2 4.6006 4.69 147916 4.69 down up incorrect
ALGT.US Allegiant Travel Company 20260723 0 94.46 95.25 90.71 94.48 577400 94.48 up up correct
ALHC.US Alignment Healthcare Inc 20260723 0 20.55 20.831 19.81 20 3263621 20 down down correct
ALKS.US Alkermes plc 20260723 0 52.13 53.54 51.69 52.97 1488300 52.97 up up correct
ALKT.US Alkami Technology Inc 20260723 0 16.58 16.87 16.09 16.28 828224 16.28 down down correct
ALLO.US Allogene Therapeutics Inc 20260723 0 1.82 1.85 1.78 1.82 5640284 1.82
ALLT.US Allot Ltd 20260723 0 7.72 7.84 7.425 7.47 131280 7.47 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260723 0 265.95 269.22 262.21 268.74 1140800 268.74 up up correct
ALOT.US AstroNova Inc 20260723 0 28.77 28.8 28.67 28.68 104200 28.68 down down correct
ALRM.US Alarm.com Holdings Inc 20260723 0 50.54 50.89 49.95 50.5 487600 50.5 down down correct
ALRS.US Alerus Financial Corporation 20260723 0 31.77 32.33 31.56 32.17 217899 32.17 up up correct
ALT.US Altimmune Inc 20260723 0 2.79 2.84 2.75 2.84 1625800 2.84 up up correct
ALTO.US Alto Ingredients Inc 20260723 0 5.07 5.25 4.89 4.97 1946462 4.97 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20260723 0 1.97 2.04 1.94 2.02 428201 2.02 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260723 0 1.31 1.343 1.23 1.26 34700 1.26 down down correct
AMAL.US Amalgamated Financial Corp 20260723 0 48.5 49.08 47.07 48.66 263000 48.66 up up correct
AMAT.US Applied Materials Inc 20260723 0 548.97 576.49 547.39 562.8 5706400 562.8 up up correct
AMBA.US Ambarella Inc 20260723 0 67.34 70.67 66.16 70.51 1541900 70.51 up up correct
AMCX.US AMC Networks Inc 20260723 0 10.05 10.11 9.54 9.79 707700 9.79 down down correct
AMD.US Advanced Micro Devices Inc 20260723 0 544.74 556.49 525 539.69 27155100 539.69 down down correct
AMGN.US Amgen Inc 20260723 0 359.98 371.84 359.212 371.5 2931905 371.5 up up correct
AMKR.US Amkor Technology Inc 20260723 0 66.82 67.52 63.82 65.33 2977647 65.33 down down correct
AMPG.US AmpliTech Group Inc 20260723 0 6.43 6.68 6.1 6.34 1505100 6.34 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260723 0 19.08 19.34 18.73 18.87 650430 18.87 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260723 0 8.82 8.96 7.515 8.05 3923900 8.05 down down correct
AMRN.US Amarin Corporation plc 20260723 0 13.55 14.3399 13.52 13.6 42099 13.6 up down incorrect
AMSC.US American Superconductor Corporation 20260723 0 32.82 33.92 32.23 33 884800 33 up up correct
AMSF.US AMERISAFE Inc 20260723 0 30.98 30.98 29.94 30.24 262800 30.24 down up incorrect
AMST.US Amesite Inc 20260723 0 0.96 1 0.952 0.952 75900 0.952 down up incorrect
AMTB.US Amerant Bancorp Inc 20260723 0 25.08 25.87 24.93 25.85 352888 25.85 up up correct
AMTX.US Aemetis Inc 20260723 0 1.71 1.86 1.69 1.85 1135400 1.85 up down incorrect
AMZN.US Amazon.com Inc 20260723 0 236.26 238.35 232.05 233.66 47465300 233.66 down down correct
ANAB.US AnaptysBio Inc 20260723 0 52.36 56.05 51.55 54.91 674422 54.91 up up correct
ANDE.US The Andersons Inc 20260723 0 80.74 81.49 77.59 78.25 319100 78.25 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260723 0 0.3 0.3 0.3 0.3 100 0.3
ANGI.US Angi Inc 20260723 0 5.73 5.73 5.3 5.42 633200 5.42 down down correct
ANGO.US AngioDynamics Inc 20260723 0 13.75 13.8 13.33 13.44 288800 13.44 down down correct
ANIK.US Anika Therapeutics Inc 20260723 0 14.93 15.355 14.61 14.67 45391 14.67 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260723 0 77.15 78.96 76.425 78.53 245695 78.53 up up correct
ANIX.US Anixa Biosciences Inc 20260723 0 3.55 3.83 3.47 3.75 324100 3.75 up up correct
ANNX.US Annexon Inc 20260723 0 5.12 5.345 5.06 5.3 2194300 5.3 up up correct
ANY.US Sphere 3D Corp 20260723 0 1.63 1.79 1.605 1.765 5551900 1.765 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260723 0 33.76 34.75 33.24 33.81 404100 33.81 up up correct
AOUT.US American Outdoor Brands Inc 20260723 0 13.47 13.52 12.59 12.8 85747 12.8 down down correct
APA.US APA Corporation 20260723 0 37.44 37.7 36.37 36.42 7062500 36.42 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260723 0 5.7239 14.0083 5.7239 10.7579 3135 10.7579 up up correct
APEI.US American Public Education Inc 20260723 0 46.96 48.45 46.92 48.18 290495 48.18 up up correct
API.US Agora Inc 20260723 0 3.88 3.97 3.845 3.89 208318 3.89 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260723 0 3.2305 3.2305 3.2305 3.2305 0 3.2305
APM.US Aptorum Group Limited 20260723 0 8.89 10.34 7.81 8.58 2798619 8.58 down down correct
APOG.US Apogee Enterprises Inc 20260723 0 39.78 40.5 39.52 40.27 144600 40.27 up up correct
APP.US AppLovin Corporation 20260723 0 414.26 414.89 396.5 398.86 5364100 398.86 down down correct
APPF.US AppFolio Inc 20260723 0 166.15 167.44 161.775 163.95 937500 163.95 down down correct
APPN.US Appian Corporation 20260723 0 22.81 23.17 21.94 21.96 930400 21.96 down down correct
APPS.US Digital Turbine Inc 20260723 0 8.4 8.58 8.03 8.03 2022944 8.03 down down correct
APRE.US Aprea Therapeutics Inc 20260723 0 0.65 0.67 0.612 0.631 30600 0.631 down down correct
APVO.US Aptevo Therapeutics Inc 20260723 0 4.37 4.58 4.35 4.37 18604 4.37
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260723 0 1.5 1.51 1.43 1.49 25306 1.49 down down correct
APYX.US Apyx Medical Corporation 20260723 0 3.87 3.97 3.83 3.83 19500 3.83 down down correct
AQB.US AquaBounty Technologies Inc 20260723 0 0.96 1 0.93 0.941 13500 0.941 down down correct
AQMS.US Aqua Metals Inc 20260723 0 2.69 2.805 2.63 2.66 12300 2.66 down down correct
AQST.US Aquestive Therapeutics Inc 20260723 0 3.9 3.92 3.76 3.77 2015900 3.77 down down correct
ARAY.US Accuray Incorporated 20260723 0 0.2415 0.2416 0.2325 0.2382 1220829 0.2382 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260723 0 0.74 0.7504 0.7 0.7104 615015 0.7104 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260723 0 0.0344 0.0344 0.0307 0.034 53352 0.034 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260723 0 3.12 3.19 3.03 3.1 7300 3.1 down down correct
ARCB.US ArcBest Corporation 20260723 0 160.02 160.02 154.28 156.99 254300 156.99 down down correct
ARCC.US Ares Capital Corporation 20260723 0 18.85 18.855 18.525 18.61 3876657 18.61 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260723 0 5.87 5.91 5.74 5.79 352200 5.79 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260723 0 5 5.15 4.969 5.13 2074400 5.13 up up correct
AREC.US American Resources Corporation 20260723 0 1.72 1.82 1.71 1.77 1394110 1.77 up up correct
ARGX.US argenx SE 20260723 0 871.005 927.08 845.3 924.6 607965 924.6 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260723 0 7.28 7.3 7.06 7.18 1078800 7.18 down down correct
ARKO.US Arko Corp 20260723 0 8.1 8.115 7.915 7.98 544300 7.98 down down correct
ARKR.US Ark Restaurants Corp 20260723 0 5.94 5.94 5.94 5.94 173 5.94
ARLP.US Alliance Resource Partners L.P 20260723 0 25 25.13 24.77 24.77 163800 24.77 down down correct
AROW.US Arrow Financial Corporation 20260723 0 39.25 40.835 38.6 39.14 171607 39.14 down up incorrect
ARQQ.US Arqit Quantum Inc 20260723 0 17.29 19.37 17.19 18.35 326100 18.35 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260723 0 0.0321 0.0365 0.0135 0.0365 21903 0.0365 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260723 0 27.3 27.931 26.985 27.33 1031400 27.33 up up correct
ARRY.US Array Technologies Inc 20260723 0 5.75 5.8 5.523 5.625 5100800 5.625 down down correct
ARTL.US Artelo Biosciences Inc 20260723 0 1.08 1.08 1.03 1.06 56569 1.06 down down correct
ARTNA.US Artesian Resources Corporation 20260723 0 34.3 34.61 33.78 33.92 24216 33.92 down up incorrect
ARTW.US Art's 20260723 0 2.17 2.23 2.13 2.145 13905 2.145 down up incorrect
ARVN.US Arvinas Inc 20260723 0 8.1 8.31 8.04 8.12 704977 8.12 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260723 0 88.72 89.15 86.26 86.78 2479800 86.78 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260723 0 20.67 20.67 20.67 20.67 0 20.67
ASLE.US AerSale Corporation 20260723 0 6.03 6.205 6.03 6.18 262953 6.18 up up correct
ASMB.US Assembly Biosciences Inc 20260723 0 26.07 26.08 25.05 25.22 191300 25.22 down down correct
ASML.US ASML Holding N.V 20260723 0 1782.12 1823.575 1780.2375 1803 1106723 1803 up up correct
ASO.US Academy Sports and Outdoors Inc 20260723 0 48.13 49.02 46.65 47.06 1016162 47.06 down down correct
ASPC.US Alpha Capital Acquisition Company 20260723 0 10.62 10.68 10.62 10.65 1400 10.65 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260723 0 10.83 10.83 10.83 10.83 100 10.83
ASPS.US Altisource Portfolio Solutions S.A 20260723 0 6.5 6.5 5.76 5.8 88905 5.8 down down correct
ASPU.US Aspen Group Inc 20260723 0 0.2947 0.2947 0.2639 0.2639 25482 0.2639 down down correct
ASRV.US AmeriServ Financial Inc 20260723 0 4.17 4.22 4.11 4.15 13461 4.15 down up incorrect
ASTC.US Astrotech Corporation 20260723 0 7.4 8.7007 7.31 7.56 166100 7.56 up down incorrect
ASTE.US Astec Industries Inc 20260723 0 55.43 56.9 55.43 56.22 231395 56.22 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260723 0 4.08 4.36 4.06 4.35 2220280 4.35 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260723 0 0.0131 0.0131 0.0131 0.0131 3001 0.0131
ASTS.US AST SpaceMobile Inc 20260723 0 59.97 62.83 57.66 59.18 11963300 59.18 down down correct
ASUR.US Asure Software Inc 20260723 0 7.51 7.6 7.29 7.54 108100 7.54 up up correct
ASYS.US Amtech Systems Inc 20260723 0 16.94 17.56 16.8 17.25 255600 17.25 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260723 0 7.16 7.2 7.15 7.17 9045300 7.17 up up correct
ATCX.US Atlas Technical Consultants Inc 20260723 0 3.1 3.15 2.79 2.81 7500 2.81 down down correct
ATEC.US Alphatec Holdings Inc 20260723 0 8.27 8.27 8.07 8.21 1335800 8.21 down down correct
ATER.US Aterian Inc 20260723 0 0.611 0.662 0.55 0.55 602300 0.55 down down correct
ATEX.US Anterix Inc 20260723 0 103 104.6 100.08 100.42 288982 100.42 down down correct
ATHE.US Alterity Therapeutics Limited 20260723 0 4.68 4.7 4.64 4.69 9600 4.69 up up correct
ATLC.US Atlanticus Holdings Corporation 20260723 0 93.4 96.38 91.69 95.62 222566 95.62 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260723 0 25.08 25.085 24.99 25.02 3000 25.02 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20260723 0 24.3999 24.49 24.3999 24.49 1806 24.49 up down incorrect
ATLO.US Ames National Corporation 20260723 0 29.08 29.79 28.92 29.79 43100 29.79 up up correct
ATMH.US All Things Mobile Analytic Inc 20260723 0 0.0569 0.0569 0.0569 0.0569 0 0.0569
ATNI.US ATN International Inc 20260723 0 23.62 23.95 23.13 23.32 73900 23.32 down down correct
ATOM.US Atomera Incorporated 20260723 0 5.64 5.93 5.51 5.58 570000 5.58 down down correct
ATOS.US Atossa Therapeutics Inc 20260723 0 2.44 2.55 2.41 2.41 37171 2.41 down down correct
ATRA.US Atara Biotherapeutics Inc 20260723 0 7.92 8.36 7.81 8.17 46500 8.17 up up correct
ATRC.US AtriCure Inc 20260723 0 33.41 33.62 31.9 33 1137000 33 down down correct
ATRO.US Astronics Corporation 20260723 0 71.07 73.09 70.46 71 569500 71 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260723 0 0.26 0.26 0.26 0.26 102 0.26
AUB.US Atlantic Union Bankshares Corporation 20260723 0 41.82 42.27 41.41 42.16 1689900 42.16 up up correct
AUBN.US Auburn National Bancorporation Inc 20260723 0 26 26.04 26 26.04 370 26.04 up up correct
AUDC.US AudioCodes Ltd 20260723 0 9.4 9.57 9.38 9.53 74559 9.53 up up correct
AUID.US Ipsidy Inc. Common Stock 20260723 0 0.86 0.8708 0.7516 0.7516 182212 0.7516 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260723 0 15.11 15.37 15.01 15.24 675893 15.24 up up correct
AUR.US Aurora Innovation Inc 20260723 0 6.55 6.79 5.97 5.99 24668400 5.99 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260723 0 6.94 7.22 6.94 7.2 230704 7.2 up up correct
AUTL.US Autolus Therapeutics plc 20260723 0 1.42 1.535 1.414 1.52 970694 1.52 up up correct
AUUD.US Auddia Inc 20260723 0 1.1 1.13 1.04 1.06 622100 1.06 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260723 0 9.39 9.48 9 9.08 2094932 9.08 down down correct
AVAV.US AeroVironment Inc 20260723 0 153.04 162.3 152 158.73 1654000 158.73 up up correct
AVGO.US Broadcom Inc 20260723 0 392.19 397.61 386.82 392.47 16348680 392.47 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260723 0 4.75 4.81 4.67 4.75 181500 4.75
AVNW.US Aviat Networks Inc 20260723 0 20.5 21.14 20.28 20.35 147561 20.35 down down correct
AVO.US Mission Produce Inc 20260723 0 12.5 12.59 12.08 12.22 865902 12.22 down down correct
AVPT.US Avepoint Inc 20260723 0 12.16 12.285 11.735 11.825 2027800 11.825 down down correct
AVT.US Avnet Inc 20260723 0 89.85 91.32 89.34 89.92 1166800 89.92 up up correct
AVTX.US Avalo Therapeutics Inc 20260723 0 17.84 18.28 17.75 17.76 527800 17.76 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260723 0 2.48 2.555 2.46 2.48 1179800 2.48
AWRE.US Aware Inc 20260723 0 1.1 1.14 1.08 1.09 45393 1.09 down up incorrect
AXGN.US AxoGen Inc 20260723 0 38.67 39.81 38.38 39.73 851400 39.73 up up correct
AXON.US Axon Enterprise Inc 20260723 0 499.59 500 485.745 491.9 577157 491.9 down down correct
AXSM.US Axsome Therapeutics Inc 20260723 0 239 244.6 237 241.53 500400 241.53 up up correct
AXTI.US AXT Inc 20260723 0 51.4 57.62 51.32 52.93 4852700 52.93 up up correct
AYTU.US Aytu Biopharma Inc 20260723 0 2.16 2.2094 2.16 2.16 19574 2.16
AZN.US AstraZeneca PLC 20260723 0 166.37 169.49 166.04 168.27 2394100 168.27 up up correct
BAC.US PQ 20260723 0 16.8 16.8 16.71 16.76 65501 16.76 down down correct
BAND.US Bandwidth Inc 20260723 0 64.38 65.395 58.53 58.74 820217 58.74 down down correct
BANF.US BancFirst Corporation 20260723 0 114.76 115.12 113.15 114.92 126200 114.92 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260723 0 26.34 26.34 26.34 26.34 0 26.34
BANR.US Banner Corporation 20260723 0 66.79 69.12 66.28 68.85 656552 68.85 up up correct
BANX.US StoneCastle Financial Corp 20260723 0 20.09 20.09 19.67 19.81 16000 19.66 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260723 0 1.94 1.94 1.71 1.71 178042 1.71 down up incorrect
BATRA.US The Liberty Braves Group 20260723 0 54.9 55.16 54.42 54.52 75000 54.52 down down correct
BATRK.US The Liberty Braves Group 20260723 0 49.77 50.43 49.24 50 443600 50 up up correct
BBBY.US Bed Bath & Beyond Inc 20260723 0 5.05 5.05 4.77 4.94 2379400 4.94 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260723 0 10.73 10.96 10.675 10.92 160409 10.92 up up correct
BBGI.US Beasley Broadcast Group Inc 20260723 0 22.18 22.18 20.54 21.65 18400 21.65 down down correct
BBIG.US Vinco Ventures Inc 20260723 0 0.0051 0.0051 0.0051 0.0051 503 0.0051
BBIO.US BridgeBio Pharma Inc 20260723 0 82.4 83.53 81.77 82.93 1530900 82.93 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260723 0 1.11 1.15 1.074 1.08 10700 1.08 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260723 0 10.8 10.8 9.53 9.53 0 9.53 down down correct
BBSI.US Barrett Business Services Inc 20260723 0 39.18 39.9 38.785 39.79 142793 39.79 up up correct
BCAB.US BioAtla Inc 20260723 0 3.31 3.62 3.3001 3.46 34341 3.46 up up correct
BCBP.US BCB Bancorp Inc 20260723 0 10.2 10.2299 9.9501 10.03 87436 10.03 down down correct
BCDA.US BioCardia Inc 20260723 0 0.906 0.92 0.85 0.905 272764 0.905 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260723 0 1.02 1.06 0.92 1 4979 1 down down correct
BCML.US BayCom Corp 20260723 0 32.9 33.28 32.14 33.13 49200 33.13 up up correct
BCOR.US Blucora Inc 20260723 0 21.686 21.686 21.686 21.686 100 21.686
BCOW.US 1895 Bancorp of Wisconsin Inc 20260723 0 17.55 17.64 17.55 17.64 10776 17.64 up up correct
BCPC.US Balchem Corporation 20260723 0 160.67 162.26 159.91 161 145600 161 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260723 0 9.32 9.4801 9.25 9.38 1635328 9.38 up up correct
BCTX.US BriaCell Therapeutics Corp 20260723 0 3.52 3.77 3.52 3.72 36900 3.72 up up correct
BCYC.US Bicycle Therapeutics plc 20260723 0 4.12 4.185 4.12 4.16 154200 4.16 up up correct
BDSX.US Biodesix Inc 20260723 0 21.09 22.43 20.01 22.32 39600 22.32 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20260723 0 1.81 1.85 1.8 1.84 524400 1.84 up up correct
BEAM.US Beam Therapeutics Inc 20260723 0 26 26.655 25.68 25.91 2957700 25.91 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260723 0 0.54 0.5575 0.521 0.5351 476067 0.5351 down up incorrect
BEEM.US Beam Global 20260723 0 1.08 1.1 1.07 1.09 355200 1.09 up up correct
BELFA.US Bel Fuse Inc 20260723 0 236 244.17 236 241.33 148100 241.33 up up correct
BELFB.US Bel Fuse Inc 20260723 0 281.85 291.43 280.45 285.92 141300 285.92 up up correct
BFC.US Bank First Corporation 20260723 0 145.69 148.5 143.61 147.39 129700 147.39 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260723 0 1.07 1.09 1.05 1.09 162300 1.09 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260723 0 0.035 0.035 0.0231 0.0231 1777 0.0231 down down correct
BFST.US Business First Bancshares Inc 20260723 0 30.1 30.48 29.46 30.47 246900 30.47 up up correct
BHF.US Brighthouse Financial Inc 20260723 0 63.471 63.73 62.38 62.72 573600 62.72 down down correct
BHFAL.US Brighthouse Financial Inc 20260723 0 15.6 15.63 15.21 15.25 34600 15.25 down down correct
BHFAM.US Brighthouse Financial Inc 20260723 0 10.09 10.13 9.45 9.77 100500 9.77 down down correct
BHFAN.US Brighthouse Financial Inc 20260723 0 11.5 11.6 10.95 11.14 105300 11.14 down down correct
BHFAO.US Brighthouse Financial Inc 20260723 0 14.585 14.6 13.75 13.97 173300 13.97 down down correct
BHFAP.US Brighthouse Financial Inc 20260723 0 14.12 14.195 13.444 13.66 77300 13.66 down down correct
BIDU.US Baidu Inc 20260723 0 107.4 108.21 105.51 107.39 1128691 107.39 down down correct
BIIB.US Biogen Inc 20260723 0 197.04 203.6 196.92 200.62 1032100 200.62 up up correct
BILI.US Bilibili Inc 20260723 0 17.55 17.67 17.3 17.49 1933700 17.49 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260723 0 0.34 0.365 0.301 0.348 318000 0.348 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260723 0 2.71 2.8 2.55 2.56 350257 2.56 down down correct
BIVI.US BioVie Inc 20260723 0 1.34 1.46 1.34 1.44 85472 1.44 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260723 0 1.15 1.17 1.1087 1.14 257058 1.14 down down correct
BJRI.US BJ's Restaurants Inc 20260723 0 66.44 66.75 64.46 65.09 523600 65.09 down down correct
BKNG.US Booking Holdings Inc 20260723 0 174.07 175.8 171.02 172.83 4669300 172.83 down up incorrect
BKR.US Baker Hughes Company 20260723 0 57.64 57.83 56 56.09 9730900 56.09 down down correct
BKSC.US Bank of South Carolina Corporation 20260723 0 17.66 17.75 17.65 17.65 900 17.65 down down correct
BKYI.US BIO 20260723 0 4.51 4.75 4.51 4.64 7100 4.64 up up correct
BL.US BlackLine Inc 20260723 0 27.98 28.25 27.17 27.44 697200 27.44 down down correct
BLBD.US Blue Bird Corporation 20260723 0 80.11 80.26 77.165 77.51 437212 77.51 down down correct
BLDP.US Ballard Power Systems Inc 20260723 0 3.06 3.22 2.97 2.98 6796500 2.98 down down correct
BLFS.US BioLife Solutions Inc 20260723 0 31.16 32.23 30 30.77 5128464 30.77 down down correct
BLIN.US Bridgeline Digital Inc 20260723 0 1.25 1.25 1.1713 1.22 50980 1.22 down down correct
BLKB.US Blackbaud Inc 20260723 0 30.97 32.17 30.87 31.25 678300 31.25 up up correct
BLMN.US Bloomin' Brands Inc 20260723 0 8.27 8.31 8 8.19 1304300 8.19 down down correct
BLNK.US Blink Charging Co 20260723 0 0.5543 0.5672 0.5446 0.554 874566 0.554 down down correct
BLRX.US BioLineRx Ltd 20260723 0 2.82 3.0392 2.82 2.86 8019 2.86 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260723 0 13.27 13.6312 12.34 12.76 1308391 12.76 down down correct
BMBL.US Bumble Inc 20260723 0 2.81 2.825 2.72 2.79 1974236 2.79 down down correct
BMEA.US Biomea Fusion Inc 20260723 0 1.25 1.28 1.24 1.26 364516 1.26 up up correct
BMRA.US Biomerica Inc 20260723 0 1.6 1.63 1.58 1.6 2400 1.6
BMRC.US Bank of Marin Bancorp 20260723 0 28.36 28.36 27.865 28.29 119489 28.29 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260723 0 57.99 59.07 57.42 58.87 2503800 58.87 up up correct
BNGO.US Bionano Genomics Inc 20260723 0 1.12 1.14 1.11 1.11 75000 1.11 down down correct
BNR.US Burning Rock Biotech Limited 20260723 0 9.12 9.12 8.95 8.95 6800 8.95 down down correct
BNTC.US Benitec Biopharma Inc 20260723 0 11.21 11.96 11.1 11.44 128100 11.44 up up correct
BNTX.US BioNTech SE 20260723 0 90.79 92.4 90.49 92.06 539200 92.06 up up correct
BOKF.US BOK Financial Corporation 20260723 0 141.45 141.45 139.21 141.22 236600 141.22 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260723 0 4.08 4.12 3.78 3.81 32772 3.81 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260723 0 1.13 1.16 1.08 1.12 30900 1.12 down down correct
BOOM.US DMC Global Inc 20260723 0 6.52 6.64 6.12 6.16 114600 6.16 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260723 0 4.27 4.52 4.27 4.48 30700 4.48 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260723 0 26.5 26.68 26.04 26.55 18400 26.55 up up correct
BOXL.US Boxlight Corporation 20260723 0 3.47 3.69 3.365 3.63 20342 3.63 up up correct
BPOP.US Popular Inc 20260723 0 175.12 175.12 169.26 170.88 855700 170.88 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260723 0 25.15 25.15 25.1 25.15 1300 25.15
BPRN.US The Bank of Princeton 20260723 0 37.57 38.14 37 37.97 11463 37.97 up up correct
BPTH.US Bio 20260723 0 0.04 0.04 0.04 0.04 5 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260723 0 16.09 16.24 15.75 15.97 16600 15.97 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20260723 0 13.85 13.86 13.75 13.86 17582 13.86 up up correct
BPYPO.US Brookfield Property Partners L.P 20260723 0 15.19 15.2 15.14 15.15 4000 15.15 down down correct
BPYPP.US Brookfield Property Partners L.P 20260723 0 16.03 16.03 15.71 15.73 15900 15.73 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260723 0 1.65 1.7199 1.56 1.61 16633 1.61 down down correct
BRID.US Bridgford Foods Corporation 20260723 0 6.38 6.69 6.35 6.36 8600 6.36 down down correct
BRKL.US Brookline Bancorp Inc 20260723 0 23.2661 23.2661 23.2661 23.2661 7 23.2661
BRKR.US Bruker Corporation 20260723 0 61.165 63.48 60.75 62.15 1689026 62.15 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260723 0 1.17 1.18 1.1 1.12 36700 1.12 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260723 0 0.3239 0.346 0.3124 0.3124 130400 0.3124 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20260723 0 22.94 23.055 20.93 21.22 3016152 21.22 down down correct
BSBK.US Bogota Financial Corp 20260723 0 9.05 9.09 8.93 8.93 7304 8.93 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260723 0 20.37 20.675 19.29 19.33 51618 19.33 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260723 0 0.0013 0.0013 0.0009 0.0009 185122 0.0009 down down correct
BSRR.US Sierra Bancorp 20260723 0 41.03 41.72 40.6 41.72 62100 41.72 up up correct
BSVN.US Bank7 Corp 20260723 0 47.75 50.47 47.5 50.4 40300 50.4 up up correct
BSY.US Bentley Systems Incorporated 20260723 0 29.91 30.385 29.53 30.12 3076003 30.12 up up correct
BTAI.US BioXcel Therapeutics Inc 20260723 0 0.876 0.901 0.841 0.87 344800 0.87 down down correct
BTBD.US BT Brands Inc. Common Stock 20260723 0 1.1 1.17 1.1 1.12 5824 1.12 up up correct
BTBT.US Bit Digital Inc 20260723 0 1.53 1.61 1.48 1.5 27259400 1.5 down down correct
BTCS.US BTCS Inc. Common Stock 20260723 0 1.03 1.06 1 1.01 541900 1.01 down down correct
BTCY.US Biotricity Inc. Common Stock 20260723 0 0.1003 0.1187 0.1003 0.1143 8428 0.1143 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260723 0 8.34 8.46 8.29 8.34 475000 8.34
BUSE.US First Busey Corporation 20260723 0 29.44 29.56 29.08 29.56 954800 29.3 up up correct
BVS.US Bioventus Inc 20260723 0 11.53 11.78 11.4 11.48 391200 11.48 down up incorrect
BWAY.US BrainsWay Ltd 20260723 0 16.34 16.96 16.26 16.51 201600 16.51 up up correct
BWB.US Bridgewater Bancshares Inc 20260723 0 20.67 20.73 20.3 20.42 296370 20.42 down up incorrect
BWEN.US Broadwind Inc 20260723 0 5.05 5.42 5.02 5.18 532171 5.18 up up correct
BWFG.US Bankwell Financial Group Inc 20260723 0 60.39 61.86 56.03 60.57 215571 60.57 up up correct
BWMN.US Bowman Consulting Group Ltd 20260723 0 26.39 26.75 26.045 26.37 117779 26.37 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260723 0 17.88 18.34 17.25 17.31 60959 17.31 down down correct
BYFC.US Broadway Financial Corporation 20260723 0 10.1 10.1 10.01 10.02 10270 10.02 down up incorrect
BYND.US Beyond Meat Inc 20260723 0 0.595 0.595 0.551 0.56 43067800 0.56 down down correct
BYRN.US Byrna Technologies Inc 20260723 0 3.5 3.565 3.33 3.37 535835 3.37 down down correct
BYSI.US BeyondSpring Inc 20260723 0 1.13 1.19 0.994 1.08 23300 1.08 down down correct
BZ.US Kanzhun Ltd ADR 20260723 0 15.46 15.56 15.11 15.25 2914600 15.25 down down correct
BZUN.US Baozun Inc 20260723 0 2.43 2.47 2.42 2.46 292474 2.46 up up correct
CAAS.US China Automotive Systems Inc 20260723 0 4.38 4.47 4.38 4.4 5100 4.4 up up correct
CABA.US Cabaletta Bio Inc 20260723 0 2.7 2.805 2.69 2.72 2307679 2.72 up up correct
CAC.US Camden National Corporation 20260723 0 52.95 53.79 52.53 53.6 122000 53.6 up up correct
CACC.US Credit Acceptance Corporation 20260723 0 600.79 618.16 580.25 592.57 119500 592.57 down down correct
CADCX.US CADCX 20260723 0 23.58 23.58 23.58 23.58 0 23.58
CADEX.US CADEX 20260723 0 23.67 23.67 23.67 23.67 0 23.67
CADFX.US CION Ares Diversified Credit Fund W 20260723 0 23.92 23.92 23.92 23.92 0 23.92
CADL.US Candel Therapeutics Inc. Common Stock 20260723 0 9.91 10.17 9.82 9.86 766392 9.86 down down correct
CADSX.US CADSX 20260723 0 23.78 23.78 23.78 23.78 0 23.78
CADUX.US CADUX 20260723 0 23.88 23.88 23.88 23.88 0 23.88
CADWX.US CADWX 20260723 0 23.73 23.73 23.73 23.73 0 23.73
CAKE.US The Cheesecake Factory Incorporated 20260723 0 84.51 85.33 83.81 84.46 1466700 84.46 down down correct
CALA.US Calithera Biosciences Inc 20260723 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260723 0 87.87 90.06 85.59 88.14 1255400 88.14 up up correct
CAMP.US CalAmp Corp 20260723 0 3.08 3.22 2.94 3.01 182200 3.01 down down correct
CAMT.US Camtek Ltd 20260723 0 154.02 158.5 151.89 155.19 242190 155.19 up up correct
CAN.US Canaan Inc 20260723 0 0.269 0.2745 0.2501 0.2551 8671643 0.2551 down down correct
CAPR.US Capricor Therapeutics Inc 20260723 0 18.51 20.54 18.49 19.83 2009540 19.83 up up correct
CAR.US Avis Budget Group Inc 20260723 0 162.25 164.4 158.8 159.04 220400 159.04 down down correct
CARE.US Carter Bankshares Inc 20260723 0 32.18 34.1 31.35 33.9 424600 33.9 up up correct
CARG.US CarGurus Inc 20260723 0 33.17 33.33 32.6 32.96 1101808 32.96 down up incorrect
CARV.US Carver Bancorp Inc 20260723 0 1.85 1.85 1.517 1.52 2146 1.52 down down correct
CASH.US Meta Financial Group Inc 20260723 0 77.36 83.23 76.01 83.12 633500 83.12 up up correct
CASS.US Cass Information Systems Inc 20260723 0 51.74 54.16 51.3 53.97 80300 53.97 up up correct
CASY.US Casey's General Stores Inc 20260723 0 849.56 880.14 840 875.25 372600 875.25 up up correct
CATY.US Cathay General Bancorp 20260723 0 62.1 62.905 60.88 62.53 1103670 62.53 up up correct
CBAN.US Colony Bankcorp Inc 20260723 0 20.94 21.6 20.47 21.57 338000 21.57 up up correct
CBAT.US CBAK Energy Technology Inc 20260723 0 0.53 0.54 0.49 0.5 115800 0.5 down down correct
CBFV.US CB Financial Services Inc 20260723 0 35.56 36.48 35.56 35.77 5019 35.77 up up correct
CBIO.US Catalyst Biosciences Inc 20260723 0 15.54 17.435 15.52 17.03 348055 17.03 up up correct
CBNK.US Capital Bancorp Inc 20260723 0 35.01 35.7 34.52 35.63 51300 35.63 up up correct
CBOE.US Cboe Global Markets Inc 20260723 0 280.47 291.17 278 284.86 980300 284.86 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260723 0 52.37 52.38 51.05 51.82 619600 51.82 down down correct
CBSH.US Commerce Bancshares Inc 20260723 0 58.31 58.66 57.81 58.65 1053200 58.65 up up correct
CCAP.US Crescent Capital BDC Inc 20260723 0 11 11 10.64 10.78 587313 10.78 down down correct
CCB.US Coastal Financial Corporation 20260723 0 76.02 76.02 70.775 71.41 270353 71.41 down down correct
CCBG.US Capital City Bank Group Inc 20260723 0 50.35 51.03 49.525 50.95 84546 50.95 up up correct
CCCC.US C4 Therapeutics Inc 20260723 0 3.66 3.74 3.6 3.65 1782499 3.65 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260723 0 25.5 25.59 25.23 25.25 61300 25.25 down down correct
CCEL.US Cryo 20260723 0 3.62 3.62 3.49 3.5 3500 3.5 down down correct
CCEP.US Coca 20260723 0 103.66 104.68 102.94 103.62 2169300 103.62 down down correct
CCLFX.US CCLFX 20260723 0 10.28 10.28 10.28 10.28 0 10.28
CCNE.US CNB Financial Corporation 20260723 0 33.21 33.98 33.08 33.92 142300 33.92 up up correct
CCNEP.US CNB Financial Corporation 20260723 0 24.975 24.975 24.975 24.975 400 24.975
CCOI.US Cogent Communications Holdings Inc 20260723 0 12.61 13.06 12.38 12.9 981500 12.9 up up correct
CCRN.US Cross Country Healthcare Inc 20260723 0 13.25 13.25 13.25 13.25 0 13.25
CCSI.US Consensus Cloud Solutions Inc. 20260723 0 33.71 34.83 33.35 34.55 148000 34.55 up down incorrect
CCXI.US ChemoCentryx Inc 20260723 0 14.2 14.65 13.8 14.4 2068836 14.4 up up correct
CD.US Chindata Group Holdings Limited 20260723 0 3 3.11 2.79 2.86 177700 2.86 down down correct
CDLX.US Cardlytics Inc 20260723 0 4.01 4.22 3.85 3.85 41800 3.85 down up incorrect
CDNA.US CareDx Inc 20260723 0 38.44 38.72 37.385 37.61 749900 37.61 down down correct
CDNS.US Cadence Design Systems Inc 20260723 0 335.2 340.29 328.87 330.46 2139583 330.46 down down correct
CDW.US CDW Corporation 20260723 0 130.59 132.39 128.84 130.18 1674600 130.18 down down correct
CDXS.US Codexis Inc 20260723 0 2.03 2.06 1.97 1.99 848500 1.99 down down correct
CDZI.US Cadiz Inc 20260723 0 3.28 3.32 3.2 3.2 511940 3.2 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260723 0 22.39 22.39 22.3 22.3 809 22.3 down down correct
CEDAX.US CEDAX 20260723 0 21.9 21.9 21.9 21.9 0 21.9
CEDIX.US Destra International & Event 20260723 0 21.93 21.93 21.93 21.93 0 21.93
CEDTX.US CEDTX 20260723 0 21.75 21.75 21.75 21.75 0 21.75
CELC.US Celcuity Inc 20260723 0 89.07 91.665 87.96 88.34 1751800 88.34 down down correct
CELH.US Celsius Holdings Inc 20260723 0 28.09 28.88 27.07 27.17 9778300 27.17 down down correct
CELU.US Celularity Inc 20260723 0 0.825 0.825 0.75 0.76 78224 0.76 down down correct
CENT.US Central Garden & Pet Company 20260723 0 43.3 43.375 42.63 42.98 64910 42.98 down down correct
CENTA.US Central Garden & Pet Company 20260723 0 37.74 38.64 37.39 37.72 235000 37.72 down down correct
CENX.US Century Aluminum Company 20260723 0 45.65 46.71 45.15 46.36 1253100 46.36 up up correct
CERS.US Cerus Corporation 20260723 0 2.99 3.03 2.85 2.87 2535700 2.87 down down correct
CERT.US Certara Inc 20260723 0 6.91 7.15 6.875 7.11 3347858 7.11 up up correct
CETX.US Cemtrex Inc 20260723 0 2.99 3 2.67 2.75 153007 2.75 down down correct
CEVA.US CEVA Inc 20260723 0 39.25 40.3 38.18 38.76 494800 38.76 down down correct
CFBK.US CF Bankshares Inc 20260723 0 32.5 32.69 32.2 32.67 48300 32.67 up up correct
CFFI.US C&F Financial Corporation 20260723 0 78.25 78.5 76.5 77.85 5357 77.85 down down correct
CFFN.US Capitol Federal Financial Inc 20260723 0 8.47 8.57 8.43 8.55 929200 8.55 up up correct
CG.US The Carlyle Group Inc 20260723 0 43.24 45.17 43.2 44.41 2666600 44.41 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260723 0 16.31 16.353 16.2 16.285 14600 16.285 down down correct
CGBD.US TCG BDC Inc 20260723 0 10.37 10.37 9.995 10.01 2063900 10.01 down down correct
CGC.US Canopy Growth Corporation 20260723 0 0.9126 0.9188 0.8696 0.9051 3389396 0.9051 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260723 0 22.2 22.2 22.2 22.2 0 22.2
CGEM.US Cullinan Oncology Inc 20260723 0 17.48 17.7 17.14 17.28 368600 17.28 down down correct
CGEN.US Compugen Ltd 20260723 0 2.39 2.4 2.325 2.34 174536 2.34 down down correct
CGNT.US Cognyte Software Ltd 20260723 0 8.29 8.45 8.03 8.19 459500 8.19 down down correct
CGNX.US Cognex Corporation 20260723 0 61.82 63.51 61.18 63.44 2028500 63.44 up up correct
CGO.US Calamos Global Total Return Fund 20260723 0 12.91 13.02 12.72 12.88 9500 12.88 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260723 0 0.9603 0.9987 0.924 0.9602 325358 0.9602 down down correct
CHCI.US Comstock Holding Companies Inc 20260723 0 14.91 15.53 14.65 15.08 40000 15.08 up up correct
CHCO.US City Holding Company 20260723 0 138.01 138.79 135.35 137.56 231300 137.56 down down correct
CHDN.US Churchill Downs Incorporated 20260723 0 81.11 84.07 81.11 83.75 957100 83.75 up up correct
CHEF.US The Chefs' Warehouse Inc 20260723 0 92.48 95.405 91.755 94.48 377120 94.48 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260723 0 13.01 13.13 12.87 12.92 177600 12.92 down down correct
CHKP.US Check Point Software Technologies Ltd 20260723 0 129.73 129.73 124.77 126.01 1224900 126.01 down down correct
CHMG.US Chemung Financial Corporation 20260723 0 73.53 76.07 72.8 74.57 96081 74.57 up up correct
CHNR.US China Natural Resources Inc 20260723 0 3.86 4.005 3.8 3.8 11521 3.8 down down correct
CHRS.US Coherus BioSciences Inc 20260723 0 1.42 1.45 1.395 1.43 439300 1.43 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260723 0 208.74 209.73 205.1 205.51 1442600 205.51 down down correct
CHSCL.US CHS Inc 20260723 0 25.35 25.38 25.315 25.36 16600 25.36 up up correct
CHSCM.US CHS Inc 20260723 0 24.39 24.55 24.3 24.35 23900 24.35 down down correct
CHSCN.US CHS Inc 20260723 0 24.96 25.06 24.95 24.95 12300 24.95 down down correct
CHSCO.US CHS Inc 20260723 0 25.66 25.7999 25.61 25.725 19383 25.725 up up correct
CHSCP.US CHS Inc 20260723 0 26.61 26.64 26.51 26.59 18300 26.59 down down correct
CHTR.US Charter Communications Inc 20260723 0 128.49 129.92 123.16 126.5 7066100 126.5 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260723 0 8.67 8.75 8.5 8.54 267800 8.54 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20260723 0 13.14 13.17 12.97 13.02 246700 13.02 down down correct
CIFR.US Cipher Mining Inc 20260723 0 24.165 26.84 23.94 25.82 31634012 25.82 up up correct
CIGI.US Colliers International Group Inc 20260723 0 96.74 96.79 92.31 93.89 252732 93.89 down down correct
CINF.US Cincinnati Financial Corporation 20260723 0 178.72 179.88 176.96 179.38 639846 179.38 up down incorrect
CIVB.US Civista Bancshares Inc 20260723 0 27.5 28.33 27 28.29 139100 28.29 up down incorrect
CIZN.US Citizens Holding Company 20260723 0 10.01 10.24 9.88 9.88 3600 9.88 down down correct
CLAR.US Clarus Corporation 20260723 0 3.31 3.32 3.23 3.26 98964 3.26 down down correct
CLBK.US Columbia Financial Inc 20260723 0 10.97 11.03 10.75 11.01 9987800 11.01 up up correct
CLBT.US Cellebrite DI 20260723 0 14.27 14.38 13.87 14.06 1088900 14.06 down down correct
CLDX.US Celldex Therapeutics Inc 20260723 0 34.25 35.75 33.97 35.42 856468 35.42 up up correct
CLFD.US Clearfield Inc 20260723 0 30.19 30.97 30 30.5 189400 30.5 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260723 0 0.326 0.34 0.31 0.312 11000 0.312 down down correct
CLIR.US ClearSign Technologies Corporation 20260723 0 3.2 3.72 3.2 3.35 62300 3.35 up up correct
CLLS.US Cellectis S.A 20260723 0 2.75 2.825 2.7 2.77 8900 2.77 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260723 0 45.17 45.2 41.95 42.82 1279900 42.82 down down correct
CLNE.US Clean Energy Fuels Corp 20260723 0 2.13 2.18 2.08 2.09 1439000 2.09 down down correct
CLNN.US Clene Inc 20260723 0 5.73 5.89 5.45 5.48 85500 5.48 down up incorrect
CLOV.US Clover Health Investments Corp 20260723 0 4.67 4.69 4.485 4.55 3580907 4.55 down down correct
CLPS.US CLPS Incorporation 20260723 0 0.942 0.942 0.81 0.81 17900 0.81 down down correct
CLPT.US ClearPoint Neuro Inc 20260723 0 14.74 15.05 13.93 14.49 785300 14.49 down down correct
CLRB.US Cellectar Biosciences Inc 20260723 0 2.51 2.5776 2.42 2.47 36403 2.47 down down correct
CLRO.US ClearOne Inc 20260723 0 6.12 6.24 5.52 5.54 64400 5.54 down down correct
CLSK.US CleanSpark Inc 20260723 0 15.14 16.1 15.09 15.61 24116500 15.61 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260723 0 16.85 16.85 16.76 16.76 700 16.76 down down correct
CLVR.US Clever Leaves Holdings Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260723 0 1.61 1.7 1.58 1.65 60020 1.65 up up correct
CMCO.US Columbus McKinnon Corporation 20260723 0 15.48 16.055 15.22 15.53 450160 15.53 up up correct
CMCSA.US Comcast Corporation 20260723 0 24.01 24.01 21.91 21.92 53009300 21.92 down down correct
CMCT.US CIM Commercial Trust Corporation 20260723 0 2.43 2.61 2.32 2.55 15900 2.55 up down incorrect
CME.US CME Group Inc 20260723 0 250.35 257.53 249.74 254.32 2878200 254.32 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260723 0 1.43 1.485 1.38 1.4 68300 1.4 down down correct
CMPR.US Cimpress plc 20260723 0 97.59 97.59 94.08 97.35 108400 97.35 down down correct
CMPS.US COMPASS Pathways plc 20260723 0 11.8 11.9499 11.61 11.71 1822118 11.71 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260723 0 2.02 2.14 1.99 2.12 2266567 2.12 up up correct
CMTL.US Comtech Telecommunications Corp 20260723 0 1.75 1.89 1.74 1.76 493000 1.76 up down incorrect
CNDT.US Conduent Incorporated 20260723 0 1.5 1.53 1.44 1.46 782300 1.46 down down correct
CNET.US ZW Data Action Technologies Inc 20260723 0 0.95 0.97 0.91 0.91 8800 0.91 down down correct
CNEY.US CN Energy Group. Inc 20260723 0 0.591 0.7331 0.5741 0.712 477077 0.712 up up correct
CNOB.US ConnectOne Bancorp Inc 20260723 0 30.68 31.98 30.65 31.4 735787 31.4 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260723 0 25.12 25.12 25.12 25.12 800 25.12
CNRLX.US CNRLX 20260723 0 16.91 16.91 16.91 16.91 0 16.91
CNROX.US CNROX 20260723 0 4.36 4.36 4.36 4.36 0 4.36
CNSP.US CNS Pharmaceuticals Inc 20260723 0 5.7 6 5.25 5.41 16200 5.41 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20260723 0 2.15 2.24 2.14 2.2 238287 2.2 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260723 0 0.612 0.637 0.586 0.592 1525600 0.592 down down correct
CNTY.US Century Casinos Inc 20260723 0 1.19 1.195 1.18 1.18 31049 1.18 down down correct
CNXC.US Concentrix Corporation 20260723 0 23.71 23.73 21.645 21.94 1413700 21.58 down down correct
CNXN.US PC Connection Inc 20260723 0 80.82 81.93 79.9 80.03 156500 80.03 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260723 0 77.92 79.99 67.3202 69.37 2806818 69.37 down down correct
COCP.US Cocrystal Pharma Inc 20260723 0 0.97 0.97 0.91 0.92 39700 0.92 down down correct
CODA.US Coda Octopus Group Inc 20260723 0 9.93 10.23 9.9 10.15 66565 10.15 up up correct
CODX.US Co 20260723 0 2.41 2.41 2.165 2.21 122244 2.21 down down correct
COF.US PN 20260723 0 15.33 15.405 15.29 15.3 20386 15.3 down down correct
COFS.US ChoiceOne Financial Services Inc 20260723 0 33.08 33.755 32.635 33.67 84663 33.67 up up correct
COGT.US Cogent Biosciences Inc 20260723 0 38.491 40.38 38.39 40.24 3181309 40.24 up up correct
COHR.US Coherent Inc 20260723 0 308.74 327.78 306.85 313.22 2853300 313.22 up up correct
COHU.US Cohu Inc 20260723 0 54.47 56.17 53.73 54.51 414206 54.51 up up correct
COIN.US Coinbase Global Inc 20260723 0 163.115 165.74 158.88 161.16 5607032 161.16 down down correct
COKE.US Coca 20260723 0 184.19 185.67 174.5 178.44 845400 178.19 down down correct
COLB.US Columbia Banking System Inc 20260723 0 32.25 32.3 31.56 32.26 4889100 32.26 up up correct
COLL.US Collegium Pharmaceutical Inc 20260723 0 34.32 35.69 34 35.59 253217 35.59 up up correct
COLM.US Columbia Sportswear Company 20260723 0 62.52 62.96 60.65 61.73 766000 61.73 down down correct
COMS.US COMSovereign Holding Corp 20260723 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260723 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260723 0 6.19 6.32 5.906 6.04 68100 6.04 down down correct
CORT.US Corcept Therapeutics Incorporated 20260723 0 90.97 97.05 90.43 96.66 981100 96.66 up down incorrect
COST.US Costco Wholesale Corporation 20260723 0 920.505 926.53 916.76 926.06 1785244 924.59 up up correct
CPHC.US Canterbury Park Holding Corporation 20260723 0 15.63 15.63 15.28 15.41 2665 15.41 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260723 0 6.74 7.05 5.75 6.985 419000 6.985 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260723 0 0.398 0.424 0.37 0.418 498500 0.418 up up correct
CPRDX.US CPRDX 20260723 0 11.3 11.3 11.3 11.3 0 11.3
CPREX.US CPREX 20260723 0 11.3 11.3 11.3 11.3 0 11.3
CPRSX.US CPRSX 20260723 0 11.3 11.3 11.3 11.3 0 11.3
CPRT.US Copart Inc 20260723 0 27.1 27.23 26.81 27.2 11716600 27.2 up up correct
CPRTX.US CPRTX 20260723 0 11.29 11.29 11.29 11.29 0 11.29
CPSH.US CPS Technologies Corporation 20260723 0 4.66 5.02 4.6 4.72 292033 4.72 up up correct
CPSS.US Consumer Portfolio Services Inc 20260723 0 9.15 9.43 9.09 9.43 15500 9.43 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260723 0 12.95 13.1 12.7 12.78 68000 12.78 down down correct
CRAI.US CRA International Inc 20260723 0 165.98 168.19 163.99 167.32 119900 167.32 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260723 0 8.74 9.48 8.73 9.32 639800 9.32 up up correct
CRBU.US Caribou Biosciences Inc 20260723 0 1.62 1.65 1.6 1.63 824433 1.63 up up correct
CRCT.US Cricut Inc 20260723 0 4.44 4.445 4.25 4.25 599318 4.25 down down correct
CRDF.US Cardiff Oncology Inc 20260723 0 0.84 0.86 0.83 0.84 654800 0.84
CRDFX.US CRDFX 20260723 0 22.2 22.2 22.2 22.2 0 22.2
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260723 0 22.2 22.2 22.2 22.2 0 22.2
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260723 0 1.252 1.32 1.215 1.23 988000 1.23 down down correct
CRDLX.US CRDLX 20260723 0 22.19 22.19 22.19 22.19 0 22.19
CRDTX.US Griffin Inst Access Credit Fund CL A 20260723 0 22.2 22.2 22.2 22.2 0 22.2
CREDX.US CREDX 20260723 0 7.99 7.99 7.99 7.99 0 7.99
CREG.US China Recycling Energy Corporation 20260723 0 0.1517 0.21 0.1515 0.1571 54873 0.1571 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260723 0 11.65 11.68 11.18 11.22 193100 11.22 down down correct
CREX.US Creative Realities Inc 20260723 0 3.37 3.49 3.3 3.36 15700 3.36 down down correct
CRIS.US Curis Inc 20260723 0 4.96 5.09 4.6 4.67 67900 4.67 down down correct
CRKN.US Crown ElectroKinetics Corp 20260723 0 0.066 0.066 0.066 0.066 0 0.066
CRMD.US CorMedix Inc 20260723 0 7.85 8.0725 7.76 8.05 698511 8.05 up up correct
CRMT.US America's Car 20260723 0 3.51 3.79 3.35 3.64 352400 3.64 up up correct
CRNC.US Cerence Inc 20260723 0 9.67 9.85 8.602 8.81 966556 8.81 down down correct
CRNT.US Ceragon Networks Ltd 20260723 0 2.26 2.295 2.14 2.22 532166 2.22 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260723 0 83.78 83.79 83.64 83.65 4268900 83.65 down down correct
CRON.US Cronos Group Inc 20260723 0 2.78 2.81 2.7 2.74 947900 2.74 down down correct
CROX.US Crocs Inc 20260723 0 135.37 136 131.48 132.47 639700 132.47 down down correct
CRSP.US CRISPR Therapeutics AG 20260723 0 47 48.35 46.46 47.53 1713300 47.53 up up correct
CRSR.US Corsair Gaming Inc 20260723 0 10.7 10.74 10 10.08 1557600 10.08 down down correct
CRTD.US Creatd Inc 20260723 0 5.1 5.1 5.1 5.1 0 5.1
CRTO.US Criteo S.A 20260723 0 21 21.62 20.66 20.83 269860 20.83 down down correct
CRUS.US Cirrus Logic Inc 20260723 0 137.09 137.09 131.63 133.53 1005417 133.53 down down correct
CRVL.US CorVel Corporation 20260723 0 58.62 59.81 58.62 59.01 160800 59.01 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260723 0 13.64 13.91 13.48 13.68 999400 13.68 up up correct
CRWD.US CrowdStrike Holdings Inc 20260723 0 189.51 190.2079 181.7766 183.42 6592314 183.42 down down correct
CRWS.US Crown Crafts Inc 20260723 0 2.99 3 2.95 2.97 38900 2.97 down down correct
CSBR.US Champions Oncology Inc 20260723 0 5.71 6 5.71 6 1400 6 up up correct
CSCO.US Cisco Systems Inc 20260723 0 112 113.9 111.83 112.76 15175500 112.76 up up correct
CSGP.US CoStar Group Inc 20260723 0 27.89 28.03 26.77 27.14 7157566 27.14 down down correct
CSIQ.US Canadian Solar Inc 20260723 0 15.49 15.79 14.57 14.69 1452600 14.69 down down correct
CSPI.US CSP Inc 20260723 0 7.9 8.16 7.45 7.87 18100 7.87 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260723 0 20.21 20.38 19.91 20.13 339200 20.13 down up incorrect
CSTE.US Caesarstone Ltd 20260723 0 2.24 2.26 2.1557 2.2 53582 2.2 down down correct
CSTL.US Castle Biosciences Inc 20260723 0 24.53 25.5 24.53 25.48 407874 25.48 up up correct
CSWC.US Capital Southwest Corporation 20260723 0 23.69 23.69 23.31 23.45 623700 23.45 down down correct
CSX.US CSX Corporation 20260723 0 51.96 53.31 51.62 52.81 29160900 52.81 up up correct
CTAS.US Cintas Corporation 20260723 0 200.535 204.05 199.88 203.25 2454689 203.25 up up correct
CTBI.US Community Trust Bancorp Inc 20260723 0 73.57 74.88 72.88 74.72 133400 74.72 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260723 0 4.48 4.69 4.48 4.56 766517 4.56 up up correct
CTMX.US CytomX Therapeutics Inc 20260723 0 3.31 3.405 3.275 3.33 1381300 3.33 up up correct
CTRE.US CareTrust REIT Inc 20260723 0 42.3 43.06 42.1 42.35 2390100 42.35 up up correct
CTRM.US Castor Maritime Inc 20260723 0 1.94 2 1.83 1.86 60200 1.86 down down correct
CTRN.US Citi Trends Inc 20260723 0 63.39 63.62 61.01 61.71 182900 61.71 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260723 0 42.7 43.105 42.12 43.01 8128993 43.01 up up correct
CTSO.US Cytosorbents Corporation 20260723 0 0.4 0.401 0.361 0.361 38100 0.361 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260723 0 0.579 0.579 0.5312 0.5313 316619 0.5313 down up incorrect
CUE.US Cue Biopharma Inc 20260723 0 34.14 35.56 30.8533 33.09 119930 33.09 down down correct
CUEN.US Cuentas Inc 20260723 0 0.351 0.4621 0.351 0.4459 24566 0.4459 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260723 0 16.06 16.06 16.05 16.05 2541 16.05 down down correct
CURI.US CuriosityStream Inc 20260723 0 2.52 2.5265 2.355 2.38 364820 2.38 down up incorrect
CVBF.US CVB Financial Corp 20260723 0 21.6 22.46 21.6 22.36 2452500 22.36 up up correct
CVCO.US Cavco Industries Inc 20260723 0 560.71 566.89 551.28 562.1 84400 562.1 up up correct
CVGI.US Commercial Vehicle Group Inc 20260723 0 4.73 4.77 4.47 4.65 324446 4.65 down down correct
CVLG.US Covenant Logistics Group Inc 20260723 0 49.14 49.14 47.32 48.23 129300 48.23 down down correct
CVLT.US Commvault Systems Inc 20260723 0 141.14 141.93 137.83 141.14 449529 141.14
CVRX.US CVRx Inc. Common Stock 20260723 0 5.04 5.093 4.865 4.89 187457 4.89 down down correct
CVV.US CVD Equipment Corporation 20260723 0 7.04 7.48 7.04 7.29 74000 7.29 up up correct
CWBC.US Community West Bancshares 20260723 0 26.42 26.69 25.99 26.62 313000 26.62 up up correct
CWCO.US Consolidated Water Co. Ltd 20260723 0 29.3 29.65 29.125 29.3 107929 29.3
CWST.US Casella Waste Systems Inc 20260723 0 90.02 92.02 88.57 90.03 590067 90.03 up up correct
CXDO.US Crexendo Inc 20260723 0 7.3 7.35 5.86 6.69 2116000 6.69 down up incorrect
CYAN.US Cyanotech Corporation 20260723 0 0.53 0.53 0.53 0.53 0 0.53
CYCN.US Cyclerion Therapeutics Inc 20260723 0 3.65 3.652 3.6 3.62 5800 3.62 down down correct
CYPS.US Cyclo3pss Corporation 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260723 0 16.36 16.71 15.88 16.03 799200 16.03 down down correct
CYTK.US Cytokinetics Incorporated 20260723 0 80.89 82.99 80.06 81.92 1076200 81.92 up down incorrect
CZNC.US Citizens & Northern Corporation 20260723 0 22.89 23.27 22.73 23.26 59700 23.26 up up correct
CZR.US Caesars Entertainment Inc 20260723 0 29.85 29.93 29.71 29.9 3499800 29.9 up up correct
CZWI.US Citizens Community Bancorp Inc 20260723 0 22.8 23.76 22.8 22.98 29100 22.98 up up correct
DAKT.US Daktronics Inc 20260723 0 19.01 19.92 19 19.81 412855 19.81 up up correct
DARE.US Daré Bioscience Inc 20260723 0 1.22 1.27 1.16 1.26 169200 1.26 up up correct
DBGI.US Digital Brands Group Inc 20260723 0 0.47 0.47 0.47 0.47 18634 0.47
DBVT.US DBV Technologies S.A 20260723 0 13.44 13.95 13.22 13.86 101700 13.86 up up correct
DBX.US Dropbox Inc 20260723 0 28.74 28.83 27.885 28.43 3252300 28.43 down down correct
DCBO.US Docebo Inc 20260723 0 19.54 19.54 18.66 18.99 119157 18.99 down down correct
DCGO.US DocGo Inc 20260723 0 0.675 0.68 0.646 0.67 245600 0.67 down down correct
DCOM.US Dime Community Bancshares Inc 20260723 0 38.63 39.35 37.51 39.23 439000 39.23 up up correct
DCTH.US Delcath Systems Inc 20260723 0 12.29 12.515 12.13 12.43 273600 12.43 up up correct
DDOG.US Datadog Inc 20260723 0 246.57 248.97 241.96 244.39 2447269 244.39 down down correct
DFH.US Dream Finders Homes Inc 20260723 0 14.87 15.075 14.24 14.63 718280 14.63 down up incorrect
DGICA.US Donegal Group Inc 20260723 0 18.17 18.46 17.97 18.44 119800 18.44 up down incorrect
DGICB.US Donegal Group Inc 20260723 0 22.6 22.6 20.28 20.29 133977 20.29 down down correct
DGII.US Digi International Inc 20260723 0 65.59 67.87 65.28 65.8 250794 65.8 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260723 0 0.698 0.701 0.67 0.686 120200 0.686 down down correct
DHC.US Diversified Healthcare Trust 20260723 0 9.17 9.37 9.17 9.24 1093700 9.24 up up correct
DHCNI.US DHCNI 20260723 0 18 18.09 17.98 18.06 5000 18.06 up up correct
DHCNL.US Diversified Healthcare Trust 20260723 0 18.68 18.75 18.58 18.74 6849 18.74 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260723 0 4.53 4.625 4.12 4.13 105700 4.13 down down correct
DIOD.US Diodes Incorporated 20260723 0 92.63 94.75 90.74 92.74 349400 92.74 up up correct
DJCO.US Daily Journal Corporation 20260723 0 567.35 576.77 559.29 576.76 46460 576.76 up up correct
DKNG.US DraftKings Inc 20260723 0 22.895 23.085 22.35 22.81 12296600 22.81 down down correct
DLHC.US DLH Holdings Corp 20260723 0 5.135 5.1716 5.07 5.07 2929 5.07 down down correct
DLO.US DLocal Limited Class A Common Shares 20260723 0 14.05 14.36 13.9 14.08 1608282 14.08 up up correct
DLPN.US Dolphin Entertainment Inc 20260723 0 1.1 1.11 1.06 1.06 9500 1.06 down down correct
DLTH.US Duluth Holdings Inc 20260723 0 4.31 4.31 4.09 4.2 40700 4.2 down down correct
DLTR.US Dollar Tree Inc 20260723 0 120.01 120.67 116.81 117.65 3656100 117.65 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260723 0 6.79 6.93 6.7 6.82 169965 6.82 up down incorrect
DMLP.US Dorchester Minerals L.P 20260723 0 27.65 27.65 27.3 27.44 494362 27.44 down up incorrect
DMRC.US Digimarc Corporation 20260723 0 5.96 6.2409 5.8001 5.89 151883 5.89 down down correct
DNLI.US Denali Therapeutics Inc 20260723 0 23.23 23.57 22.815 23.42 1113000 23.42 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260723 0 3.15 3.17 3.08 3.11 2958000 3.11 down down correct
DOCU.US DocuSign Inc 20260723 0 48.4 48.8 46.57 47.04 2411167 47.04 down down correct
DOGZ.US Dogness (International) Corporation 20260723 0 1.03 1.057 0.94 0.9525 26900 0.9525 down down correct
DOMO.US Domo Inc 20260723 0 4.285 4.44 3.73 3.95 30837100 3.95 down down correct
DORM.US Dorman Products Inc 20260723 0 133.43 134.65 130.12 132.35 261800 132.35 down down correct
DOX.US Amdocs Limited 20260723 0 50.08 51.23 49.74 50.85 1938380 50.85 up up correct
DOYU.US DouYu International Holdings Limited 20260723 0 4.601 4.63 4.375 4.43 40822 4.43 down down correct
DPRO.US Draganfly Inc. Common Shares 20260723 0 4.25 4.51 4.25 4.38 596750 4.38 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260723 0 14.11 14.33 13.99 14.224 4600 14.224 up up correct
DRIO.US DarioHealth Corp 20260723 0 7.74 8 6.8 7.47 11455 7.47 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260723 0 1.26 1.29 1.23 1.26 17800 1.26
DRMAW.US Dermata Therapeutics Inc. Warrant 20260723 0 0.0104 0.0104 0.0104 0.0104 100 0.0104
DRVN.US Driven Brands Holdings Inc 20260723 0 14.04 14.04 13.57 13.68 500500 13.68 down down correct
DSAC.US Duddell Street Acquisition Corp 20260723 0 10.16 10.16 10.16 10.16 200 10.16
DSGN.US Design Therapeutics Inc 20260723 0 11.56 11.86 11.51 11.63 403100 11.63 up up correct
DSGX.US The Descartes Systems Group Inc 20260723 0 68.52 68.66 65.67 65.73 608400 65.73 down down correct
DSP.US Viant Technology Inc 20260723 0 10.91 11.02 10.17 10.41 427353 10.41 down down correct
DSWL.US Deswell Industries Inc 20260723 0 3.69 3.69 3.38 3.63 3300 3.63 down down correct
DTIL.US Precision BioSciences Inc 20260723 0 7.21 7.37 7.07 7.33 243460 7.33 up up correct
DTSS.US Datasea Inc 20260723 0 0.8 0.84 0.7801 0.84 19223 0.84 up down incorrect
DTST.US Data Storage Corporation 20260723 0 3.26 3.33 3.2 3.26 3100 3.26
DUO.US Fangdd Network Group Ltd 20260723 0 0.653 0.66 0.59 0.616 165000 0.616 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260723 0 120.33 121.4 117.21 120.67 763015 120.67 up up correct
DUOT.US Duos Technologies Group Inc 20260723 0 8.05 8.545 7.9395 8.38 694825 8.38 up up correct
DWSN.US Dawson Geophysical Company 20260723 0 4.97 5.05 4.69 4.76 135000 4.76 down down correct
DXCM.US DexCom Inc 20260723 0 71.08 71.43 70.28 70.48 3264700 70.48 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260723 0 0.63 0.64 0.62 0.62 18500 0.62 down down correct
DXPE.US DXP Enterprises Inc 20260723 0 171.62 175.59 171.62 174.81 89600 174.81 up up correct
DXYN.US The Dixie Group Inc 20260723 0 0.38 0.4 0.33 0.3998 5680 0.3998 up up correct
DYAI.US Dyadic International Inc 20260723 0 1.28 1.38 1.17 1.21 270400 1.21 down down correct
DYN.US Dyne Therapeutics Inc 20260723 0 22.95 24.34 22.755 23.89 4670800 23.89 up up correct
EA.US Electronic Arts Inc 20260723 0 209.06 209.19 208.85 209 2017900 209 down down correct
EBAY.US eBay Inc 20260723 0 109.97 110.08 107.52 109.32 4412100 109.32 down down correct
EBC.US Eastern Bankshares Inc 20260723 0 22.19 22.62 22.04 22.62 2540000 22.62 up down incorrect
EBET.US Esports Technologies Inc 20260723 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260723 0 22.69 22.92 22.42 22.8 32000 22.8 up down incorrect
EBON.US Ebang International Holdings Inc 20260723 0 2.021 2.021 2.021 2.021 1100 2.021
ECHO.US Echo Global Logistics Inc 20260723 0 90.27 92.36 89.22 91.51 6879900 91.51 up up correct
ECOR.US electroCore Inc 20260723 0 6.31 6.91 6.1 6.365 40100 6.365 up up correct
ECPG.US Encore Capital Group Inc 20260723 0 86.95 87.28 82.71 85.63 1171800 85.63 down down correct
EDIT.US Editas Medicine Inc 20260723 0 2.71 2.77 2.69 2.73 1437251 2.73 up up correct
EDRY.US EuroDry Ltd 20260723 0 24.6 25.5 24 24.9 101981 24.9 up up correct
EDSA.US Edesa Biotech Inc 20260723 0 5.54 5.8 5.3 5.66 94600 5.66 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260723 0 0.955 0.955 0.948 0.948 1200 0.948 down down correct
EDUC.US Educational Development Corporation 20260723 0 1.43 1.47 1.4176 1.45 66830 1.45 up up correct
EEFT.US Euronet Worldwide Inc 20260723 0 77.99 77.99 76.13 77.29 624000 77.29 down down correct
EEIQ.US Elite Education Group International Limited 20260723 0 2.38 2.38 2.27 2.278 9600 2.278 down down correct
EFOI.US Energy Focus Inc 20260723 0 2.78 2.95 2.78 2.84 6041 2.84 up up correct
EFSC.US Enterprise Financial Services Corp 20260723 0 59.61 65.09 59.61 65.04 640100 65.04 up up correct
EFTR.US Effector Therapeutics Inc 20260723 0 0.0008 0.0008 0.0002 0.0002 2669 0.0002 down down correct
EGAN.US eGain Corporation 20260723 0 6.32 6.37 6.24 6.32 162773 6.32
EGBN.US Eagle Bancorp Inc 20260723 0 24.1 27.66 24.035 27.6 751481 27.6 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260723 0 30.4658 30.4658 30.4658 30.4658 11 30.4658
EGRX.US Eagle Pharmaceuticals Inc 20260723 0 0.085 0.595 0.085 0.37 1000 0.37 up up correct
EH.US EHang Holdings Limited 20260723 0 5.23 5.42 5.065 5.09 538800 5.09 down down correct
EHTH.US eHealth Inc 20260723 0 1.45 1.45 1.33 1.35 268726 1.35 down down correct
EIOAX.US EIOAX 20260723 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260723 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260723 0 1.894 1.92 1.76 1.92 3387 1.92 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260723 0 3.835 3.835 3.622 3.74 617100 3.74 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260723 0 12.89 14.2 11.85 12 36800 12 down down correct
ELSE.US Electro 20260723 0 7.72 7.725 7.7101 7.72 5025 7.72
ELTK.US Eltek Ltd 20260723 0 8.96 9.5 8.68 9.23 3100 9.23 up up correct
ELYS.US Elys Game Technology Corp 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260723 0 23.99 25.035 23.14 24.44 39081 24.44 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260723 0 4.52 4.61 4.3 4.36 130600 4.36 down down correct
ENPH.US Enphase Energy Inc 20260723 0 39.06 39.52 37.85 38.89 4387300 38.89 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260723 0 0.276 0.28 0.27 0.273 111900 0.273 down down correct
ENSG.US The Ensign Group Inc 20260723 0 168.97 169.84 166.88 167.52 493700 167.52 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260723 0 12.87 13.09 12.52 12.95 129270 12.95 up up correct
ENTG.US Entegris Inc 20260723 0 135.69 138.11 133.055 135.3 2641427 135.3 down down correct
ENTX.US Entera Bio Ltd 20260723 0 2.0123 2.18 1.9908 2.13 291312 2.13 up up correct
ENVB.US Enveric Biosciences Inc 20260723 0 1.31 1.34 1.25 1.32 118600 1.32 up up correct
ENVX.US Enovix Corporation 20260723 0 4.6 4.66 4.33 4.34 6185100 4.34 down down correct
EOLS.US Evolus Inc 20260723 0 5.84 6.195 5.84 5.99 692600 5.99 up up correct
EOSE.US Eos Energy Enterprises Inc 20260723 0 3.89 3.95 3.65 3.72 26336400 3.72 down down correct
EPSN.US Epsilon Energy Ltd 20260723 0 5.74 5.97 5.666 5.93 214833 5.93 up up correct
EQ.US Equillium Inc 20260723 0 2.74 2.86 2.64 2.69 302900 2.69 down down correct
EQBK.US Equity Bancshares Inc 20260723 0 49.21 49.91 48.93 49.57 159600 49.57 up up correct
EQIX.US Equinix Inc. (REIT) 20260723 0 1022.96 1041.52 1022.96 1033.55 401900 1033.55 up up correct
ERAS.US Erasca Inc. Common Stock 20260723 0 19.03 19.65 18.6 19.34 3883000 19.34 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260723 0 9.36 9.44 9.28 9.31 9360800 9.31 down down correct
ERIE.US Erie Indemnity Company 20260723 0 210.68 214.85 209.38 214.52 213600 214.52 up up correct
ERII.US Energy Recovery Inc 20260723 0 8.43 8.61 8.37 8.41 546300 8.41 down down correct
ESCA.US Escalade Incorporated 20260723 0 19.19 19.19 18.52 18.69 19175 18.69 down down correct
ESEA.US Euroseas Ltd 20260723 0 73.4 75.73 73.07 75.67 36288 75.67 up up correct
ESLT.US Elbit Systems Ltd 20260723 0 798.44 827 793 808.6 88537 808.6 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20260723 0 117.85 118.305 113.001 116.02 288500 116.02 down down correct
ESSC.US East Stone Acquisition Corporation 20260723 0 30.63 30.63 30.49 30.5444 2548 30.5444 down down correct
ESTA.US Establishment Labs Holdings Inc 20260723 0 92.72 94.57 91.04 91.1 549017 91.1 down down correct
ETON.US Eton Pharmaceuticals Inc 20260723 0 43.29 44.9095 42.9 44.14 571331 44.14 up up correct
ETSY.US Etsy Inc 20260723 0 80 81.16 77.87 80.91 2414281 80.91 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260723 0 11.21 11.455 11.01 11.06 111800 11.06 down down correct
EVER.US EverQuote Inc 20260723 0 25.07 25.07 24.32 24.5 700800 24.5 down down correct
EVFM.US Evofem Biosciences Inc 20260723 0 0.008 0.008 0.008 0.008 89800 0.008
EVGN.US Evogene Ltd 20260723 0 0.5418 0.5477 0.5224 0.5427 70338 0.5427 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260723 0 1.54 1.58 1.51 1.51 2624971 1.51 down down correct
EVLO.US Evelo Biosciences Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260723 0 5.3 5.36 5.195 5.27 1722700 5.27 down down correct
EVOL.US Evolving Systems Inc 20260723 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260723 0 130.28 131.25 129.02 130.63 882500 130.63 up up correct
EWTX.US Edgewise Therapeutics Inc 20260723 0 37.78 39.6 37.515 39.29 956000 39.29 up up correct
EXC.US Exelon Corporation 20260723 0 46.43 47.42 46.41 47.28 8026900 47.28 up up correct
EXEL.US Exelixis Inc 20260723 0 54.58 55.71 54.2 55.65 1659700 55.65 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260723 0 1.74 1.78 1.72 1.74 513700 1.74
EXLS.US ExlService Holdings Inc 20260723 0 26.805 26.93 26.23 26.88 2400678 26.88 up up correct
EXPD.US Expeditors International of Washington Inc 20260723 0 178.16 179.635 175.75 176.18 783930 176.18 down up incorrect
EXPE.US Expedia Group Inc 20260723 0 257.1 260.2 251.12 257.61 1213700 257.61 up up correct
EXPO.US Exponent Inc 20260723 0 60.15 61.03 59.68 59.98 325300 59.98 down down correct
EXTR.US Extreme Networks Inc 20260723 0 30.02 30.34 29.1 29.73 1608694 29.73 down down correct
EYE.US National Vision Holdings Inc 20260723 0 19.51 20.03 19.15 19.99 1891800 19.99 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260723 0 34.54 34.55 34.54 34.55 521 34.55 up up correct
EYES.US Second Sight Medical Products Inc 20260723 0 25.32 25.32 25.09 25.17 700 25.17 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260723 0 12.45 12.89 12.295 12.47 1284723 12.47 up up correct
EZGO.US EZGO Technologies Ltd 20260723 0 1.09 1.16 1 1.07 441700 1.07 down down correct
EZPW.US EZCORP Inc 20260723 0 32.35 33.07 29.43 30.16 1739100 30.16 down down correct
FA.US First Advantage Corporation Common Stock 20260723 0 19.77 19.796 19.045 19.18 1618640 19.18 down down correct
FAMI.US Farmmi Inc 20260723 0 0.2 0.2 0.19 0.2 345100 0.2
FANG.US Diamondback Energy Inc 20260723 0 206.54 209.9 204.58 205.49 1990200 205.49 down down correct
FAST.US Fastenal Company 20260723 0 45.18 46.18 45.18 46.15 7927500 46.15 up up correct
FATE.US Fate Therapeutics Inc 20260723 0 2.57 2.61 2.47 2.52 1637234 2.52 down down correct
FB.US Meta Platforms Inc. 20260723 0 44.4901 44.5156 44.4901 44.5156 264 44.5156 up up correct
FBIO.US Fortress Biotech Inc 20260723 0 3.53 3.59 3.39 3.43 445400 3.43 down down correct
FBIOP.US Fortress Biotech Inc 20260723 0 18.72 18.85 18.5001 18.85 6632 18.85 up up correct
FBIZ.US First Business Financial Services Inc 20260723 0 65.28 66.43 64.7 66.02 77132 66.02 up up correct
FBNC.US First Bancorp 20260723 0 62.04 63.27 60.43 63.27 319624 63.27 up up correct
FBRT.US PE 20260723 0 19.175 19.2 19.15 19.15 15122 19.15 down down correct
FBRX.US Forte Biosciences Inc 20260723 0 55.36 62.46 54.264 59.7 752162 59.7 up up correct
FCAP.US First Capital Inc 20260723 0 59.3 60.66 57.01 59.96 20200 59.96 up up correct
FCBC.US First Community Bankshares Inc 20260723 0 46.26 47.44 45.76 47.26 109600 47.26 up up correct
FCCO.US First Community Corporation 20260723 0 32.36 33.27 32.3 32.96 47779 32.96 up up correct
FCEL.US FuelCell Energy Inc 20260723 0 22.31 25.1 22.11 23.3 11734900 23.3 up up correct
FCFS.US FirstCash Inc 20260723 0 213.11 219.98 188.92 197.41 1557300 197.41 down down correct
FCNCA.US First Citizens BancShares Inc 20260723 0 2148.8899 2220.1299 2129.0901 2212.77 204600 2212.77 up up correct
FCNCP.US First Citizens BancShares Inc 20260723 0 20.29 20.42 20.12 20.228 10900 20.228 down down correct
FCREX.US FCREX 20260723 0 11.79 11.79 11.79 11.79 0 11.79
FCRIX.US FCRIX 20260723 0 11.84 11.84 11.84 11.84 0 11.84
FCRUX.US FCRUX 20260723 0 11.77 11.77 11.77 11.77 0 11.77
FCUV.US Focus Universal Inc. Common Stock 20260723 0 2.39 2.5597 2.2 2.31 28604 2.31 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260723 0 51.585 51.585 49.37 50.71 6682 50.71 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260723 0 10.66 10.94 10.31 10.38 567300 10.38 down down correct
FDUS.US Fidus Investment Corporation 20260723 0 19.64 19.67 19.28 19.43 166100 19.43 down down correct
FECAX.US FECAX 20260723 0 22.01 22.01 22.01 22.01 0 22.01
FEIM.US Frequency Electronics Inc 20260723 0 71.32 75.25 71.29 73.24 322200 73.24 up up correct
FELE.US Franklin Electric Co. Inc 20260723 0 103.88 105.9 103.785 105.58 338136 105.58 up up correct
FEMY.US Femasys Inc. Common Stock 20260723 0 3.45 3.96 3.39 3.79 21000 3.79 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260723 0 10.07 10.31 9.8701 10.15 115820 10.15 up up correct
FFBC.US First Financial Bancorp 20260723 0 33.56 33.8 33.19 33.79 1889300 33.79 up up correct
FFBW.US FFBW Inc 20260723 0 16.71 16.71 16.71 16.71 0 16.71
FFIN.US First Financial Bankshares Inc 20260723 0 34.48 34.52 33.94 34.5 848900 34.5 up up correct
FFIV.US F5 Networks Inc 20260723 0 398.51 403.49 386.79 388.08 562400 388.08 down down correct
FGBI.US First Guaranty Bancshares Inc 20260723 0 9.21 9.34 9.21 9.26 7897 9.26 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260723 0 19.83 19.83 19.83 19.83 300 19.83
FHB.US First Hawaiian Inc 20260723 0 28.67 28.67 28.22 28.65 3569100 28.65 down up incorrect
FHN.US PF 20260723 0 17.31 17.31 17.06 17.06 3148 17.06 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260723 0 5.12 5.16 4.99 5.07 136491 5.07 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260723 0 37.9 38.1 37.59 38.1 1759300 38.1 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260723 0 13.57 14.25 13.36 13.41 53218 13.41 down down correct
FISI.US Financial Institutions Inc 20260723 0 38.38 39.1 38.05 38.72 159100 38.72 up up correct
FISV.US Fiserv Inc 20260723 0 50.25 50.5 49.65 49.97 5376810 49.97 down down correct
FITB.US Fifth Third Bancorp 20260723 0 57.08 57.4 56.28 57.15 5145300 57.15 up up correct
FITBI.US Fifth Third Bancorp 20260723 0 25.29 25.4 25.29 25.3 18369 25.3 up up correct
FITBO.US Fifth Third Bancorp 20260723 0 18.08 18.15 18 18.04 27066 18.04 down down correct
FITBP.US Fifth Third Bancorp 20260723 0 23 23 22.908 22.96 5999 22.96 down down correct
FIVE.US Five Below Inc 20260723 0 203.48 206.51 198.83 201.31 1178000 201.31 down down correct
FIVN.US Five9 Inc 20260723 0 23.23 23.61 20.76 21.745 3983700 21.745 down down correct
FIZZ.US National Beverage Corp 20260723 0 30.81 31.03 30.07 30.53 460000 30.53 down down correct
FKWL.US Franklin Wireless Corp 20260723 0 2.34 2.38 2.34 2.36 14700 2.36 up up correct
FLEX.US Flex Ltd 20260723 0 125.19 131.68 125.19 127.94 3473900 127.94 up up correct
FLGT.US Fulgent Genetics Inc 20260723 0 19.45 20.26 19.39 19.98 302008 19.98 up up correct
FLL.US Full House Resorts Inc 20260723 0 2.36 2.41 2.31 2.39 79700 2.39 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260723 0 14.54 15 14.22 14.42 5665700 14.42 down down correct
FLNT.US Fluent Inc 20260723 0 3.47 3.48 3.41 3.41 12300 3.41 down down correct
FLUX.US Flux Power Holdings Inc 20260723 0 0.658 0.667 0.64 0.64 38500 0.64 down down correct
FLWS.US 1 20260723 0 4.11 4.23 3.78 3.89 630300 3.89 down down correct
FLXN.US Flexion Therapeutics Inc 20260723 0 24.83 24.83 24.72 24.769 5200 24.769 down down correct
FLXS.US Flexsteel Industries Inc 20260723 0 74.57 75.5 72.8108 75.19 31420 75.19 up up correct
FLYW.US Flywire Corporation 20260723 0 16.31 16.36 15.81 16.125 1868500 16.125 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260723 0 29.95 30.4 27.9715 30.38 51647 30.38 up up correct
FMBH.US First Mid Bancshares Inc 20260723 0 48.42 50.25 48.35 50.05 237668 50.05 up up correct
FMNB.US Farmers National Banc Corp 20260723 0 14.83 14.94 14.73 14.82 569600 14.82 down down correct
FNKO.US Funko Inc 20260723 0 5.88 5.95 5.645 5.72 487800 5.72 down up incorrect
FNLC.US The First Bancorp Inc 20260723 0 33.86 34.09 32.82 33.99 33100 33.99 up down incorrect
FNWB.US First Northwest Bancorp 20260723 0 12 12.48 11.81 11.9 23704 11.9 down down correct
FNWD.US Finward Bancorp Common Stock 20260723 0 44.7 44.79 43.55 44.6 58120 44.6 down down correct
FORA.US Forian Inc 20260723 0 2.47 2.53 2.47 2.53 12300 2.53 up up correct
FORM.US FormFactor Inc 20260723 0 112.23 116.06 111.5 112.75 774500 112.75 up up correct
FORR.US Forrester Research Inc 20260723 0 8.98 9.22 8.72 8.85 135673 8.85 down down correct
FORTY.US Formula Systems (1985) Ltd 20260723 0 106.2 106.23 106.2 106.23 198 106.23 up up correct
FOSL.US Fossil Group Inc 20260723 0 4.09 4.11 3.95 3.99 1161930 3.99 down down correct
FOX.US Fox Corporation 20260723 0 50.76 50.76 48.59 49.18 1847300 49.18 down down correct
FOXA.US Fox Corporation 20260723 0 56.6 56.6 54.4 55.09 4344901 55.09 down down correct
FOXF.US Fox Factory Holding Corp 20260723 0 18.32 18.44 17.665 18.25 557917 18.25 down down correct
FRAF.US Franklin Financial Services Corporation 20260723 0 61.04 62.81 60 62.81 35900 62.81 up up correct
FRBA.US First Bank 20260723 0 17.17 17.57 16.97 17.49 84435 17.49 up up correct
FRHC.US Freedom Holding Corp 20260723 0 156.24 160.055 153 154.48 117600 154.48 down down correct
FRME.US First Merchants Corporation 20260723 0 39.6 42.03 39.6 41.89 1204700 41.89 up up correct
FROG.US JFrog Ltd 20260723 0 80.33 81.58 78.11 81.25 1768200 81.25 up up correct
FROPX.US FROPX 20260723 0 14.32 14.32 14.32 14.32 0 14.32
FRPH.US FRP Holdings Inc 20260723 0 23.31 23.6 23.15 23.17 84300 23.17 down down correct
FRPT.US Freshpet Inc 20260723 0 57.12 58.89 56.33 56.66 893000 56.66 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260723 0 10.27 10.35 9.765 9.77 9065000 9.77 down down correct
FRST.US Primis Financial Corp 20260723 0 15.56 15.8 15.45 15.69 192700 15.69 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260723 0 1.42 1.43 1.36 1.4 17600 1.4 down down correct
FSBC.US Five Star Bancorp 20260723 0 44.82 47.61 44.725 47.35 1529549 47.35 up down incorrect
FSBW.US FS Bancorp Inc 20260723 0 42.3 43.56 42.25 43.56 28101 43.56 up up correct
FSEA.US First Seacoast Bancorp 20260723 0 16.9 16.91 16.89 16.89 36439 16.89 down down correct
FSLR.US First Solar Inc 20260723 0 207.55 209.53 203.9 205.92 1440358 205.92 down down correct
FSTR.US L.B. Foster Company 20260723 0 41.93 42.93 41 42.71 83800 42.71 up down incorrect
FSV.US FirstService Corporation 20260723 0 136.45 136.51 122.8 131.14 727200 131.14 down down correct
FTCI.US FTC Solar Inc 20260723 0 3.46 3.62 3.43 3.46 145100 3.46
FTDR.US Frontdoor Inc 20260723 0 71.01 71.78 69.96 70.49 470000 70.49 down down correct
FTEK.US Fuel Tech Inc 20260723 0 1.5 1.6599 1.5 1.6 245247 1.6 up up correct
FTFT.US Future FinTech Group Inc 20260723 0 1.38 1.38 1.12 1.26 333570 1.26 down down correct
FTHM.US Fathom Holdings Inc 20260723 0 0.8635 0.8635 0.803 0.8498 401622 0.8498 down down correct
FTNT.US Fortinet Inc 20260723 0 155.29 156.485 150.92 151.54 4590455 151.54 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260723 0 8.61 8.61 8.55 8.565 41369 8.565 down down correct
FULC.US Fulcrum Therapeutics Inc 20260723 0 3.64 3.78 3.625 3.76 830085 3.76 up up correct
FULT.US Fulton Financial Corporation 20260723 0 24.86 24.86 23.75 24.26 2389793 24.26 down down correct
FULTP.US Fulton Financial Corporation 20260723 0 18.05 18.18 17.91 18.15 15300 18.15 up down incorrect
FUNC.US First United Corporation 20260723 0 43.79 44.24 42.89 43.94 33000 43.94 up up correct
FUND.US Sprott Focus Trust Inc 20260723 0 9.92 9.92 9.75 9.83 20200 9.83 down up incorrect
FUSB.US First US Bancshares Inc 20260723 0 16.4 16.41 16.39 16.41 5227 16.41 up up correct
FUTU.US Futu Holdings Limited 20260723 0 103.745 104.82 98.085 98.96 1845900 98.96 down down correct
FVCB.US FVCBankcorp Inc 20260723 0 17.6 17.77 17.275 17.66 102400 17.66 up up correct
FWONA.US Formula One Group 20260723 0 89.35 89.35 87.87 88.71 104900 88.71 down down correct
FWONK.US Formula One Group 20260723 0 96.54 96.99 95.19 96.48 1208700 96.48 down down correct
FWRD.US Forward Air Corporation 20260723 0 16.04 16.04 15.24 15.48 1120376 15.48 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260723 0 12.14 12.15 11.91 11.96 684500 11.96 down down correct
FXNC.US First National Corporation 20260723 0 28.57 29.59 26.29 28.91 42100 28.91 up up correct
GABC.US German American Bancorp Inc 20260723 0 46.97 47.74 46.62 47.66 150559 47.66 up up correct
GAIA.US Gaia Inc 20260723 0 1.94 1.95 1.82 1.86 142500 1.86 down down correct
GAIN.US Gladstone Investment Corporation 20260723 0 16.26 16.26 15.98 16.02 157000 15.94 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260723 0 23.88 23.91 23.88 23.89 1100 23.89 up down incorrect
GALT.US Galectin Therapeutics Inc 20260723 0 3.5 3.56 3.38 3.45 335700 3.45 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260723 0 1.8 1.8 1.67 1.69 385918 1.69 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260723 0 0.4 0.411 0.373 0.375 882700 0.375 down down correct
GANX.US Gain Therapeutics Inc 20260723 0 1.79 1.89 1.79 1.82 431349 1.82 up up correct
GASS.US StealthGas Inc 20260723 0 8.89 9.02 8.6471 9.01 78926 9.01 up up correct
GBCI.US Glacier Bancorp Inc 20260723 0 50.24 50.73 49.76 50.65 1649908 50.65 up up correct
GBDC.US Golub Capital BDC Inc 20260723 0 12.75 12.83 12.62 12.78 746400 12.78 up up correct
GBLI.US Global Indemnity Group LLC 20260723 0 27.38 27.38 27.0001 27.0001 1622 27.0001 down down correct
GBNY.US Generations Bancorp NY Inc 20260723 0 15.17 15.18 15.17 15.18 1300 15.18 up down incorrect
GCBC.US Greene County Bancorp Inc 20260723 0 32.04 33.05 32 32.68 91700 32.68 up up correct
GCMG.US GCM Grosvenor Inc 20260723 0 11.8 11.875 11.6248 11.79 1021073 11.79 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260723 0 21.91 21.91 21.91 21.91 0 21.91
GDEV.US Nexters Inc. Ordinary Shares 20260723 0 11.7001 13.11 11.7001 12.6 334 12.6 up up correct
GDEVW.US Nexters Inc. Warrant 20260723 0 0.003 0.0036 0.003 0.0036 32754 0.0036 up up correct
GDRX.US GoodRx Holdings Inc 20260723 0 2.89 2.91 2.83 2.87 677900 2.87 down down correct
GDS.US GDS Holdings Limited 20260723 0 32.775 33.18 31.9 32.52 1140400 32.52 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260723 0 5.49 5.62 5.42 5.61 1464200 5.61 up up correct
GECC.US Great Elm Capital Corporation 20260723 0 5.19 5.325 5.12 5.21 53516 5.21 up up correct
GEG.US Great Elm Group Inc 20260723 0 2.21 2.21 2.15 2.15 2600 2.15 down down correct
GENC.US Gencor Industries Inc 20260723 0 15.13 15.25 14.945 15.07 18521 15.07 down down correct
GENE.US Genetic Technologies Limited 20260723 0 1979 1979 1965.732 1967.2 215 1967.2 down down correct
GEOS.US Geospace Technologies Corporation 20260723 0 7.19 7.39 6.89 7.12 50035 7.12 down down correct
GERN.US Geron Corporation 20260723 0 1.41 1.46 1.39 1.45 4264500 1.45 up up correct
GEVO.US Gevo Inc 20260723 0 1.75 1.86 1.72 1.83 4980300 1.83 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260723 0 0.38 0.382 0.365 0.372 96200 0.372 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260723 0 57.45 58.55 56.39 56.91 2427443 56.91 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260723 0 52.66 52.8 50.11 50.15 756100 50.15 down down correct
GH.US Guardant Health Inc 20260723 0 149.75 154.09 149.1 150.2 1113200 150.2 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260723 0 28.22 28.8 27.63 27.63 143700 27.63 down down correct
GIGM.US GigaMedia Limited 20260723 0 1.35 1.38 1.33 1.38 3600 1.38 up up correct
GIII.US G 20260723 0 35.13 35.27 34.26 34.48 516200 34.48 down down correct
GILD.US Gilead Sciences Inc 20260723 0 129.22 131.07 127.61 130.86 6299287 130.86 up up correct
GILT.US Gilat Satellite Networks Ltd 20260723 0 11.25 11.56 11.22 11.38 480700 11.38 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260723 0 0.772 0.805 0.7 0.743 228100 0.743 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260723 0 23.87 23.87 23.87 23.87 0 23.87
GLAD.US Gladstone Capital Corporation 20260723 0 19 19.25 18.9 18.96 280700 18.81 down down correct
GLBE.US Global 20260723 0 35.08 35.58 33.865 34.5 1233751 34.5 down down correct
GLBS.US Globus Maritime Limited 20260723 0 2.99 3.06 2.88 2.94 48500 2.94 down down correct
GLBZ.US Glen Burnie Bancorp 20260723 0 4.5528 4.5528 4.54 4.54 2251 4.54 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260723 0 9.58 9.65 9.56 9.61 7964 9.61 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260723 0 0.48 0.558 0.474 0.553 210000 0.553 up up correct
GLNG.US Golar LNG Limited 20260723 0 50.39 50.42 49.78 49.83 1805700 49.83 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260723 0 44.68 44.69 44.23 44.42 1560800 44.42 down down correct
GLRE.US Greenlight Capital Re Ltd 20260723 0 16.07 16.4 15.88 16.35 158400 16.35 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260723 0 23.35 23.35 23.35 23.35 0 23.35
GLSI.US Greenwich LifeSciences Inc 20260723 0 13.27 13.724 12.584 13.19 171300 13.19 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260723 0 23.47 23.835 22.88 23.03 673127 23.03 down down correct
GMBL.US Esports Entertainment Group Inc 20260723 0 0.09 0.09 0.09 0.09 400 0.09
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260723 0 0.03 0.03 0.03 0.03 200 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260723 0 22.7 22.7 22.7 22.7 0 22.7
GNLN.US Greenlane Holdings Inc 20260723 0 2.27 2.3 2.08 2.1 12800 2.1 down down correct
GNPX.US Genprex Inc 20260723 0 8.075 8.105 7.264 7.49 19600 7.49 down down correct
GNSS.US Genasys Inc 20260723 0 1.67 1.71 1.66 1.67 56640 1.67
GNTX.US Gentex Corporation 20260723 0 23.73 23.81 23.415 23.8 2726274 23.8 up up correct
GO.US Grocery Outlet Holding Corp 20260723 0 9.05 9.135 8.77 8.94 3403670 8.94 down down correct
GOGL.US Golden Ocean Group Limited 20260723 0 21.69 21.73 20.67 21.07 27600 21.07 down down correct
GOGO.US Gogo Inc 20260723 0 3.68 3.835 3.625 3.77 1573400 3.77 up up correct
GOOD.US Gladstone Commercial Corporation 20260723 0 12.95 13.03 12.72 12.78 524800 12.68 down down correct
GOODN.US Gladstone Commercial Corporation 20260723 0 23.23 23.44 22.9737 23.2 2776 23.062 down down correct
GOOG.US Alphabet Inc 20260723 0 321.63 324.45 314.89 318.34 46751953 318.34 down down correct
GOOGL.US Alphabet Inc 20260723 0 321.13 324.49 314.9 317.69 69419695 317.69 down down correct
GOSS.US Gossamer Bio Inc 20260723 0 0.143 0.143 0.136 0.143 14004100 0.143
GOVX.US GeoVax Labs Inc 20260723 0 0.93 0.975 0.81 0.84 161600 0.84 down down correct
GP.US GreenPower Motor Company Inc 20260723 0 1.53 1.55 1.46 1.51 133400 1.51 down up incorrect
GPRE.US Green Plains Inc 20260723 0 18.17 18.17 17.18 17.2 756774 17.2 down down correct
GPRO.US GoPro Inc 20260723 0 0.721 0.74 0.675 0.69 4645200 0.69 down down correct
GRBK.US Green Brick Partners Inc 20260723 0 69.91 71.27 69.91 70.96 200100 70.96 up up correct
GREE.US Greenidge Generation Holdings Inc 20260723 0 2.9 3.36 2.81 2.84 1373164 2.84 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260723 0 24.7 24.9 24.7 24.8 7451 24.8 up up correct
GRFS.US Grifols S.A 20260723 0 7.66 7.66 7.52 7.54 397800 7.54 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260723 0 24.57 24.57 24.57 24.57 0 24.57
GRIN.US Grindrod Shipping Holdings Ltd 20260723 0 31.59 31.695 31.59 31.6334 1428 31.6334 up up correct
GRMN.US Garmin Ltd 20260723 0 238.71 242.93 238.36 240.1 685400 240.1 up up correct
GRNQ.US Greenpro Capital Corp 20260723 0 1.24 1.3 1.19 1.27 2600 1.27 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260723 0 2.9 2.96 2.9 2.9 33200 2.9
GRPN.US Groupon Inc 20260723 0 27.51 27.63 24.75 25.42 1190700 25.42 down up incorrect
GRVY.US Gravity Co. Ltd 20260723 0 60.76 61.5 60.08 60.2 25200 60.2 down down correct
GRWG.US GrowGeneration Corp 20260723 0 1.3501 1.41 1.3501 1.39 133175 1.39 up up correct
GSBC.US Great Southern Bancorp Inc 20260723 0 77.01 78.57 76.44 78.33 74591 78.33 up up correct
GSHD.US Goosehead Insurance Inc 20260723 0 51.87 55.7 48.19 53.9 990300 53.9 up up correct
GSIT.US GSI Technology Inc 20260723 0 6.09 6.22 6 6.06 414634 6.06 down down correct
GSM.US Ferroglobe PLC 20260723 0 3.38 3.46 3.325 3.35 602472 3.35 down down correct
GSRDX.US GSRDX 20260723 0 7.62 7.62 7.62 7.62 0 7.62
GSREX.US GSREX 20260723 0 7.62 7.62 7.62 7.62 0 7.62
GSRHX.US GSRHX 20260723 0 8.11 8.11 8.11 8.11 0 8.11
GSRJX.US GSRJX 20260723 0 7.63 7.63 7.63 7.63 0 7.63
GSRQX.US GSRQX 20260723 0 7.79 7.79 7.79 7.79 0 7.79
GT.US The Goodyear Tire & Rubber Company 20260723 0 7.35 7.37 6.86 7.03 7615200 7.03 down down correct
GTBP.US GT Biopharma Inc 20260723 0 0.344 0.35 0.325 0.335 498300 0.335 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260723 0 0.53 0.55 0.52 0.525 62200 0.525 down down correct
GTIM.US Good Times Restaurants Inc 20260723 0 1.4 1.4 1.37 1.37 7000 1.37 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260723 0 31.72 31.755 29.85 30.22 3034800 30.22 down down correct
GTX.US Garrett Motion Inc 20260723 0 31.45 31.79 31.1 31.52 1438100 31.52 up up correct
GURE.US Gulf Resources Inc 20260723 0 3.54 3.636 3.54 3.636 66 3.636 up up correct
GWRS.US Global Water Resources Inc 20260723 0 7.07 7.21 6.92 7.15 92400 7.15 up up correct
GYRO.US Gyrodyne LLC 20260723 0 5.7 5.7 5.7 5.7 3200 5.7
HAFC.US Hanmi Financial Corporation 20260723 0 31.3 32.26 30.86 32.22 519333 32.22 up up correct
HAIN.US The Hain Celestial Group Inc 20260723 0 0.56 0.56 0.53 0.54 799400 0.54 down down correct
HALL.US Hallmark Financial Services Inc 20260723 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260723 0 77.43 81.19 76.82 80.84 1751400 80.84 up up correct
HAS.US Hasbro Inc 20260723 0 88.09 88.73 86.7 87.35 2512245 87.35 down down correct
HBAN.US Huntington Bancshares Incorporated 20260723 0 17.41 17.65 17.19 17.4 68577300 17.4 down down correct
HBANM.US Huntington Bancshares Incorporated 20260723 0 20.8 20.8 20.68 20.725 18300 20.725 down down correct
HBANP.US Huntington Bancshares Incorporated 20260723 0 16.2 16.26 16.1 16.1 46500 16.1 down down correct
HBCP.US Home Bancorp Inc 20260723 0 68.86 69.69 67.88 69.26 154802 69.26 up up correct
HBIO.US Harvard Bioscience Inc 20260723 0 6.06 6.2304 6.06 6.19 5421 6.19 up up correct
HBNC.US Horizon Bancorp Inc 20260723 0 19.16 20.05 19.04 20.05 1512500 20.05 up up correct
HBT.US HBT Financial Inc 20260723 0 31.99 32.57 31.65 32.52 132000 32.52 up up correct
HCAT.US Health Catalyst Inc 20260723 0 2.04 2.05 2.01 2.01 388525 2.01 down down correct
HCKT.US The Hackett Group Inc 20260723 0 9.41 9.44 9.18 9.3 461200 9.3 down down correct
HCM.US HUTCHMED (China) Limited 20260723 0 11.02 11.07 10.9305 10.96 45779 10.96 down down correct
HCSG.US Healthcare Services Group Inc 20260723 0 23.3 23.3 22.21 22.43 1282200 22.43 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260723 0 1.735 1.735 1.69 1.71 24400 1.71 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260723 0 3.27 3.33 2.82 2.88 91700 2.88 down down correct
HDSN.US Hudson Technologies Inc 20260723 0 6.27 6.36 6.26 6.33 368200 6.33 up up correct
HELE.US Helen of Troy Limited 20260723 0 27.7 27.85 25.61 26.84 712400 26.84 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260723 0 0.064 0.068 0.046 0.046 43500 0.046 down down correct
HEPS.US D 20260723 0 2.85 2.895 2.83 2.84 47300 2.84 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260723 0 22.5 22.5 21.04 22.045 38031 22.045 down down correct
HFFG.US HF Foods Group Inc 20260723 0 1.65 1.665 1.52 1.52 227800 1.52 down up incorrect
HFWA.US Heritage Financial Corporation 20260723 0 30.16 30.33 29.2 30.29 1100713 30.29 up down incorrect
HGBL.US Heritage Global Inc 20260723 0 1.2 1.21 1.2 1.2 24200 1.2
HIFS.US Hingham Institution for Savings 20260723 0 284.42 288.3 279 279.86 50762 279.86 down down correct
HIHO.US Highway Holdings Limited 20260723 0 1.08 1.34 1.08 1.32 1299063 1.32 up up correct
HIMX.US Himax Technologies Inc 20260723 0 13.28 13.72 13.05 13.27 1009835 13.27 down down correct
HITI.US High Tide Inc. Common Shares 20260723 0 2.15 2.17 2.14 2.15 169920 2.15
HIVE.US HIVE Blockchain Technologies Ltd 20260723 0 3.12 3.3 3.1 3.18 13899900 3.18 up up correct
HLIT.US Harmonic Inc 20260723 0 11.81 12.01 11.44 11.6 1392400 11.6 down down correct
HLMN.US Hillman Solutions Corp 20260723 0 7.92 7.99 7.73 7.87 1161400 7.87 down down correct
HLNE.US Hamilton Lane Incorporated 20260723 0 80.12 82.7 79.34 81.15 510000 81.15 up up correct
HNNA.US Hennessy Advisors Inc 20260723 0 9.93 9.99 9.83 9.83 5139 9.83 down down correct
HNRG.US Hallador Energy Company 20260723 0 16.37 16.5568 15.77 16.05 460654 16.05 down down correct
HNST.US The Honest Company Inc 20260723 0 3.78 3.78 3.65 3.72 1210081 3.72 down down correct
HOFT.US Hooker Furniture Corporation 20260723 0 13.51 13.51 13.09 13.31 51600 13.31 down down correct
HON.US Honeywell International Inc 20260723 0 238 250.27 237.69 246.27 6306300 246.27 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260723 0 101.88 104.12 99.32 101.58 16539900 101.58 down up incorrect
HOPE.US Hope Bancorp Inc 20260723 0 13.3 13.44 13.17 13.44 1250057 13.44 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20260723 0 0.37 0.373 0.35 0.36 194200 0.36 down up incorrect
HPK.US HighPeak Energy Inc 20260723 0 8.2 8.35 7.96 8.03 560115 8.03 down up incorrect
HQI.US HireQuest Inc 20260723 0 12.51 13.07 12.51 12.68 8100 12.68 up up correct
HQY.US HealthEquity Inc 20260723 0 95.8 96 93.7 94.33 713800 94.33 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260723 0 34.54 35.84 34.4 35.8 782600 35.8 up up correct
HROW.US Harrow Health Inc 20260723 0 42.27 42.8 41.5 41.88 366200 41.88 down down correct
HRTX.US Heron Therapeutics Inc 20260723 0 0.4603 0.4777 0.45 0.459 1265339 0.459 down down correct
HRZN.US Horizon Technology Finance Corporation 20260723 0 4.5 4.52 4.36 4.41 466600 4.41 down down correct
HSDT.US Helius Medical Technologies Inc 20260723 0 1.69 1.74 1.69 1.7 91800 1.7 up up correct
HSIC.US Henry Schein Inc 20260723 0 84.44 84.949 83.19 84.53 1024611 84.53 up up correct
HST.US Host Hotels & Resorts Inc 20260723 0 24.48 24.62 23.885 23.96 10708120 23.96 down down correct
HSTM.US HealthStream Inc 20260723 0 26.55 26.84 26.26 26.39 234271 26.39 down down correct
HTHT.US Huazhu Group Limited 20260723 0 40.43 40.99 40.25 40.62 1104500 40.62 up up correct
HTLD.US Heartland Express Inc 20260723 0 15.16 15.23 14.71 14.83 630300 14.83 down down correct
HTOO.US Fusion Fuel Green PLC 20260723 0 2.62 2.8 2.62 2.65 1900 2.65 up up correct
HUBG.US Hub Group Inc 20260723 0 50.87 50.95 49.07 49.22 650700 49.22 down down correct
HUDI.US Huadi International Group Co. Ltd 20260723 0 0.7844 0.8512 0.7729 0.82 24964 0.82 up up correct
HUIZ.US Huize Holding Limited 20260723 0 1.2 1.25 1.162 1.205 2700 1.205 up up correct
HUMA.US Humacyte Inc 20260723 0 0.636 0.665 0.623 0.639 5137100 0.639 up up correct
HURC.US Hurco Companies Inc 20260723 0 21.51 21.785 21.34 21.53 13969 21.53 up up correct
HURN.US Huron Consulting Group Inc 20260723 0 110.93 111.52 108.17 109.19 237200 109.19 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260723 0 111.03 120.38 110.23 117.67 6158000 117.67 up up correct
HWBK.US Hawthorn Bancshares Inc 20260723 0 36.55 37.69 35.65 37.62 26000 37.62 up up correct
HWC.US Hancock Whitney Corporation 20260723 0 75.67 75.85 74.75 75.68 943900 75.68 up up correct
HWCPZ.US HWCPZ 20260723 0 22.13 22.16 21.93 22.15 6700 22.15 up up correct
HWKN.US Hawkins Inc 20260723 0 141.63 144.98 138.16 139.33 314300 139.33 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260723 0 0.658 0.68 0.65 0.66 22400 0.66 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260723 0 20.45 21.08 19.74 20.48 1392979 20.48 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260723 0 18.54 18.87 18.29 18.56 609300 18.56 up up correct
IBCP.US Independent Bank Corporation 20260723 0 36.73 36.73 35.285 36.65 337140 36.65 down down correct
IBEX.US IBEX Limited 20260723 0 32.86 33.065 32.105 32.21 89100 32.21 down down correct
IBKR.US Interactive Brokers Group Inc 20260723 0 90.76 91.87 89.61 91.76 4396900 91.76 up up correct
IBOC.US International Bancshares Corporation 20260723 0 75.22 75.8 74.51 75.76 308400 75.76 up up correct
IBRX.US ImmunityBio Inc 20260723 0 7.36 7.57 7.33 7.4 6132600 7.4 up up correct
ICCC.US ImmuCell Corporation 20260723 0 11 11.16 10.9 10.93 19735 10.93 down down correct
ICCM.US Icecure Medical 20260723 0 3.31 3.34 3.15 3.23 97378 3.23 down down correct
ICFI.US ICF International Inc 20260723 0 75.72 77.72 75.72 77.09 275446 77.09 up up correct
ICHR.US Ichor Holdings Ltd 20260723 0 93.83 98.3899 92.03 94.02 549668 94.02 up up correct
ICLR.US ICON Public Limited Company 20260723 0 175 182.97 169.62 170.32 1282000 170.32 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260723 0 0.7852 0.79 0.75 0.7826 36549 0.7826 down down correct
ICUI.US ICU Medical Inc 20260723 0 155.06 157.5525 152.71 153.46 346675 153.46 down up incorrect
IDCC.US InterDigital Inc 20260723 0 255.23 259.76 254.01 256.06 168700 256.06 up down incorrect
IDN.US Intellicheck Inc 20260723 0 3.66 3.72 3.61 3.67 236864 3.67 up up correct
IDXX.US IDEXX Laboratories Inc 20260723 0 542.17 547.61 534.36 539.37 459400 539.37 down down correct
IDYA.US IDEAYA Biosciences Inc 20260723 0 34.7 36.39 34.01 36.23 847700 36.23 up up correct
IEP.US Icahn Enterprises L.P 20260723 0 7.75 7.8 7.68 7.71 417300 7.71 down up incorrect
IESC.US IES Holdings Inc 20260723 0 668.11 686.4 660.86 663.7 147505 663.7 down up incorrect
IFBD.US Infobird Co. Ltd 20260723 0 1.01 1.05 1.01 1.04 4468 1.04 up down incorrect
IFMK.US iFresh Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260723 0 1.79 1.825 1.72 1.73 549260 1.73 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260723 0 27.95 28.02 27.15 27.81 108500 27.81 down down correct
IHRT.US iHeartMedia Inc 20260723 0 3.59 3.72 3.54 3.65 571778 3.65 up up correct
III.US Information Services Group Inc 20260723 0 3.89 3.92 3.77 3.84 297400 3.84 down down correct
IIIV.US i3 Verticals Inc 20260723 0 19.65 19.8 19.27 19.77 230609 19.77 up up correct
IKT.US Inhibikase Therapeutics Inc 20260723 0 2.13 2.34 2.12 2.33 1347700 2.33 up up correct
ILMN.US Illumina Inc 20260723 0 193.02 199.14 192.82 196.86 1220800 196.86 up up correct
ILPT.US Industrial Logistics Properties Trust 20260723 0 8.94 9.34 8.92 9.19 533100 9.19 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260723 0 9.92 9.92 9.92 9.92 91 9.92
IMCC.US IM Cannabis Corp 20260723 0 0.138 0.138 0.132 0.133 212100 0.133 down up incorrect
IMCR.US Immunocore Holdings plc 20260723 0 35.12 35.85 34.865 35.51 550176 35.51 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260723 0 88.46 88.46 83.93 84.88 220581 84.88 down down correct
IMMP.US Immutep Limited 20260723 0 0.395 0.4072 0.3811 0.3924 311979 0.3924 down down correct
IMMR.US Immersion Corporation 20260723 0 6.48 6.62 6.43 6.6 496545 6.6 up up correct
IMNM.US Immunome Inc 20260723 0 22.32 22.66 21.83 22.01 1300140 22.01 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260723 0 61.82 63.0198 59.3 59.78 112082 59.78 down down correct
IMRA.US IMARA Inc 20260723 0 14.43 14.475 14.43 14.475 2600 14.475 up down incorrect
IMRN.US Immuron Limited 20260723 0 1.11 1.185 1.09 1.17 34700 1.17 up down incorrect
IMRX.US Immuneering Corporation 20260723 0 4.37 4.43 4.28 4.39 514600 4.39 up down incorrect
IMTE.US Integrated Media Technology Limited 20260723 0 0.529 0.529 0.47 0.47 23200 0.47 down up incorrect
IMTX.US Immatics N.V 20260723 0 9.02 9.4075 9 9.29 352460 9.29 up down incorrect
IMUX.US Immunic Inc 20260723 0 14.82 15.28 14.26 14.28 238800 14.28 down up incorrect
IMVT.US Immunovant Inc 20260723 0 38.39 39.6 38 39.37 784113 39.37 up down incorrect
IMXI.US International Money Express Inc 20260723 0 13.12 13.39 13.03 13.32 385715 13.32 up down incorrect
INAB.US IN8bio Inc. Common Stock 20260723 0 1.22 1.22 1.19 1.19 34188 1.19 down up incorrect
INBK.US First Internet Bancorp 20260723 0 26.11 26.27 25.55 26.02 28100 26.02 down down correct
INBKZ.US INBKZ 20260723 0 25.16 25.211 25.1 25.211 2500 25.211 up up correct
INBX.US Inhibrx Inc 20260723 0 83.98 87.3 83.5 85 165500 85 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260723 0 1 1 0.93 0.953 25000 0.953 down down correct
INCY.US Incyte Corporation 20260723 0 115.04 117.47 114.505 116.69 956259 116.69 up up correct
INDB.US Independent Bank Corp 20260723 0 84.42 84.83 83.49 84.77 407375 84.77 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260723 0 3.72 3.785 3.58 3.64 2948700 3.64 down down correct
INDP.US Indaptus Therapeutics Inc 20260723 0 2.6 2.925 2.6 2.77 42200 2.77 up up correct
INGN.US Inogen Inc 20260723 0 6.4 6.54 6.315 6.32 308600 6.32 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260723 0 10.485 10.539 10.36 10.36 5900 10.36 down down correct
INM.US InMed Pharmaceuticals Inc 20260723 0 1.65 1.95 1.6 1.85 1316000 1.85 up up correct
INMB.US INmune Bio Inc 20260723 0 1.8 1.805 1.685 1.72 313938 1.72 down down correct
INMD.US InMode Ltd 20260723 0 15.19 15.19 14.99 15.09 536900 15.09 down down correct
INN.US PF 20260723 0 17.18 17.18 16.995 16.995 678 16.995 down down correct
INNV.US InnovAge Holding Corp 20260723 0 11.53 11.63 10.93 11.19 224908 11.19 down down correct
INO.US Inovio Pharmaceuticals Inc 20260723 0 1.06 1.06 1 1.02 2271000 1.02 down down correct
INOD.US Innodata Inc 20260723 0 60.57 61.75 59.08 60.01 555400 60.01 down down correct
INOV.US Inovalon Holdings Inc 20260723 0 36.535 36.535 36.534 36.534 1800 36.534 down down correct
INSE.US Inspired Entertainment Inc 20260723 0 6.66 6.85 6.43 6.57 130200 6.57 down down correct
INSG.US Inseego Corp 20260723 0 7.31 7.47 7.05 7.08 278600 7.08 down down correct
INSM.US Insmed Incorporated 20260723 0 105.8 107.88 105.09 107.41 1753000 107.41 up up correct
INTA.US Intapp Inc. Common Stock 20260723 0 26.07 26.51 25.56 26.27 634509 26.27 up up correct
INTC.US Intel Corporation 20260723 0 101.14 104.18 99.24 100.23 140806900 100.23 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260723 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260723 0 34.66 37.1 34.4 34.88 50400 34.88 up up correct
INTU.US Intuit Inc 20260723 0 289.1 289.89 278.94 281.53 2494800 281.53 down down correct
INTZ.US Intrusion Inc 20260723 0 0.8151 0.8249 0.7442 0.75 165692 0.75 down down correct
INVA.US Innoviva Inc 20260723 0 21.36 21.45 21.05 21.2 942291 21.2 down down correct
INVE.US Identiv Inc 20260723 0 2.72 2.78 2.68 2.78 52199 2.78 up up correct
INVZ.US Innoviz Technologies Ltd 20260723 0 0.63 0.65 0.618 0.625 619900 0.625 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260723 0 53.71 57.48 53.35 55.87 3834344 55.87 up up correct
IOSP.US Innospec Inc 20260723 0 84.41 86.13 82.89 84.09 138200 84.09 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260723 0 5.03 5.28 5 5.13 9732100 5.13 up up correct
IPAR.US Inter Parfums Inc 20260723 0 119.13 120.28 115.59 119.75 241000 119.75 up down incorrect
IPDN.US Professional Diversity Network Inc 20260723 0 0.384 0.3999 0.3755 0.3755 25978 0.3755 down down correct
IPGP.US IPG Photonics Corporation 20260723 0 96.37 99.91 93.51 96.46 345900 96.46 up up correct
IPHA.US Innate Pharma S.A 20260723 0 1.79 1.86 1.74 1.76 4400 1.76 down down correct
IPSC.US Century Therapeutics Inc. 20260723 0 2.1 2.18 2.1 2.17 520000 2.17 up up correct
IPW.US iPower Inc. 20260723 0 0.83 1.15 0.8002 0.83 16341650 0.83
IPWR.US Ideal Power Inc 20260723 0 4.06 4.165 3.925 4.09 137300 4.09 up up correct
IQ.US iQIYI Inc 20260723 0 1.22 1.25 1.2 1.21 6270300 1.21 down down correct
IRDM.US Iridium Communications Inc 20260723 0 46.74 47.76 46.2 47.64 1637300 47.64 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260723 0 40.6 43.429 40.35 40.58 41864300 40.58 down down correct
IRIX.US IRIDEX Corporation 20260723 0 0.9276 0.9276 0.9151 0.922 26390 0.922 down down correct
IRMD.US IRadimed Corporation 20260723 0 93.01 94.2599 92.765 93.86 82772 93.86 up up correct
IRTC.US iRhythm Technologies Inc 20260723 0 107 107.92 105.68 107.67 383700 107.67 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260723 0 3.77 3.84 3.76 3.79 1075280 3.79 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260723 0 2.22 2.2709 2.19 2.23 25294 2.23 up up correct
ISRG.US Intuitive Surgical Inc 20260723 0 338.5 340.55 328.57 332.02 4892600 332.02 down down correct
ISSC.US Innovative Solutions and Support Inc 20260723 0 18.95 19.77 18.95 19.64 259900 19.64 up up correct
ISTR.US Investar Holding Corporation 20260723 0 29.38 29.47 29.145 29.32 176100 29.32 down down correct
ITIC.US Investors Title Company 20260723 0 284.57 284.57 275.22 276.21 34500 276.21 down down correct
ITRI.US Itron Inc 20260723 0 83.04 84.495 81.64 83.93 476798 83.93 up up correct
ITRN.US Ituran Location and Control Ltd 20260723 0 55.5 56.45 54.8 55.3 110900 55.3 down down correct
IVA.US Inventiva S.A 20260723 0 4.42 4.55 4.385 4.51 636800 4.51 up up correct
IZEA.US IZEA Worldwide Inc 20260723 0 3.4 3.5454 3.4 3.4 6944 3.4
JACK.US Jack in the Box Inc 20260723 0 13.88 13.93 13.13 13.77 687100 13.77 down up incorrect
JAGX.US Jaguar Health Inc 20260723 0 1.33 1.33 0.97 1.03 230400 1.03 down down correct
JAKK.US JAKKS Pacific Inc 20260723 0 24.06 24.29 23.41 23.81 188400 23.81 down down correct
JAN.US JanOne Inc 20260723 0 30.98 31.12 30.41 30.6 1195400 30.6 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260723 0 15.41 15.79 15.26 15.72 931600 15.72 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260723 0 248.38 254.995 248.38 254.87 527986 254.87 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260723 0 293.24 294 286.38 289.37 1048400 289.37 down down correct
JBLU.US JetBlue Airways Corporation 20260723 0 4.97 5 4.77 4.99 35380200 4.99 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260723 0 80.32 81.62 79.01 80.36 169600 80.36 up up correct
JD.US JD.com Inc 20260723 0 30.18 30.31 29.925 30.09 5132461 30.09 down down correct
JFIN.US Jiayin Group Inc 20260723 0 2.28 2.35 2.187 2.22 61000 2.22 down down correct
JFU.US 9F Inc 20260723 0 2.26 2.26 2.26 2.26 0 2.26
JG.US Aurora Mobile Limited 20260723 0 4.49 4.69 4.39 4.56 5925 4.56 up up correct
JJSF.US J & J Snack Foods Corp 20260723 0 76.36 76.69 75.23 76.14 231400 76.14 down down correct
JKHY.US Jack Henry & Associates Inc 20260723 0 146.64 148.43 144.38 148.23 1072000 148.23 up up correct
JOUT.US Johnson Outdoors Inc 20260723 0 46.2 46.2 45.09 45.77 32800 45.77 down up incorrect
JPM.US PM 20260723 0 17.11 17.1101 16.87 16.9 423673 16.9 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20260723 0 4.7 4.725 4.55 4.66 74900 4.66 down down correct
JRVR.US James River Group Holdings Ltd 20260723 0 4.48 4.54 4.395 4.52 208900 4.52 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260723 0 17.63 17.6726 17.24 17.34 16291 17.34 down down correct
JSPR.US Jasper Therapeutics Inc 20260723 0 0.735 0.77 0.709 0.729 527200 0.729 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260723 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260723 0 3.48 3.49 3.42 3.46 17200 3.46 down down correct
JWEL.US Jowell Global Ltd 20260723 0 1.95 1.95 1.89 1.89 1400 1.89 down down correct
JYNT.US The Joint Corp 20260723 0 8.61 8.61 8.31 8.36 53800 8.36 down down correct
JZXN.US Jiuzi Holdings Inc 20260723 0 1.26 1.34 1.18 1.3 378100 1.3 up up correct
KALA.US Kala Pharmaceuticals Inc 20260723 0 0.733 0.733 0.6026 0.6103 246824 0.6103 down down correct
KALU.US Kaiser Aluminum Corporation 20260723 0 171.68 186.5 169.02 180.6 504600 179.83 up up correct
KARO.US Karooooo Ltd 20260723 0 62.37 62.37 60 61.19 149898 61.19 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260723 0 0.027 0.027 0.027 0.027 300 0.027
KBNT.US Kubient Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260723 0 9.86 9.96 9.585 9.69 870300 9.69 down down correct
KDP.US Keurig Dr Pepper Inc 20260723 0 30 30.12 29.56 29.67 13751000 29.67 down down correct
KE.US Kimball Electronics Inc 20260723 0 24.19 25.08 24.11 24.91 202485 24.91 up up correct
KELYA.US Kelly Services Inc 20260723 0 15.26 15.37 14.95 15.06 228400 15.06 down up incorrect
KELYB.US Kelly Services Inc 20260723 0 23.16 23.16 23.16 23.16 127 23.16
KEQU.US Kewaunee Scientific Corporation 20260723 0 36.8 37 35.6 36.34 15500 36.34 down down correct
KFFB.US Kentucky First Federal Bancorp 20260723 0 5.05 5.18 5.05 5.18 949 5.18 up up correct
KFRC.US Kforce Inc 20260723 0 58.08 58.09 55.88 56.69 207800 56.69 down down correct
KHC.US The Kraft Heinz Company 20260723 0 25.75 25.99 25.17 25.36 14529120 25.36 down down correct
KIDS.US OrthoPediatrics Corp 20260723 0 18.98 19.16 18.38 18.72 147900 18.72 down down correct
KINS.US Kingstone Companies Inc 20260723 0 19.335 19.62 18.85 18.88 105391 18.88 down down correct
KLAC.US KLA Corporation 20260723 0 213.385 219.03 212.86 218.73 8774025 218.73 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260723 0 104.37 108.13 104.35 106.08 652100 106.08 up up correct
KLTR.US Kaltura Inc. Common Stock 20260723 0 1.42 1.455 1.32 1.37 871700 1.37 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260723 0 2.3 2.48 2.3 2.4 267200 2.4 up down incorrect
KMDA.US Kamada Ltd 20260723 0 6.96 7.04 6.92 6.96 27600 6.96
KNDI.US Kandi Technologies Group Inc 20260723 0 0.71 0.71 0.66 0.66 112200 0.66 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260723 0 62.36 63.29 61.81 63.05 321700 63.05 up down incorrect
KNSL.US Kinsale Capital Group Inc 20260723 0 320.45 334.13 320.04 332.28 481500 332.28 up down incorrect
KOD.US Kodiak Sciences Inc 20260723 0 40.94 41.79 40.371 41.02 387196 41.02 up up correct
KOPN.US Kopin Corporation 20260723 0 3.73 3.83 3.59 3.8 4702900 3.8 up up correct
KOSS.US Koss Corporation 20260723 0 3.8 3.86 3.7148 3.76 12986 3.76 down down correct
KPLT.US Katapult Holdings Inc 20260723 0 7.47 7.63 7.15 7.17 22305 7.17 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260723 0 2.5 2.52 2.5 2.5 7500 2.5
KPTI.US Karyopharm Therapeutics Inc 20260723 0 7.14 7.19 6.75 7.09 680100 7.09 down down correct
KRBP.US Kiromic BioPharma Inc 20260723 0 22.91 22.91 22.6725 22.6725 0 22.6725 down up incorrect
KRKR.US 36Kr Holdings Inc 20260723 0 2.61 3.25 2.61 2.85 13000 2.85 up down incorrect
KRMD.US Repro Med Systems Inc 20260723 0 3.84 3.84 3.71 3.73 162300 3.73 down down correct
KRNT.US Kornit Digital Ltd 20260723 0 15.12 15.45 14.61 14.87 367900 14.87 down down correct
KRNY.US Kearny Financial Corp 20260723 0 8.922 9.2 8.75 9.12 862309 9.12 up up correct
KROS.US Keros Therapeutics Inc 20260723 0 9.94 10.39 9.915 10.14 217402 10.14 up up correct
KRT.US Karat Packaging Inc 20260723 0 38.5 39.078 38 38.73 100438 38.73 up up correct
KRUS.US Kura Sushi USA Inc 20260723 0 44.91 45.208 44.16 45.08 233400 45.08 up up correct
KRYS.US Krystal Biotech Inc 20260723 0 333.25 336.49 326.08 327.5 4669600 327.5 down down correct
KTCC.US Key Tronic Corporation 20260723 0 3.92 4.05 3.64 3.64 10100 3.64 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260723 0 48 51.49 47.97 49.44 4799200 49.44 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260723 0 0.454 0.495 0.454 0.48 311200 0.48 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260723 0 0.0096 0.0096 0.0096 0.0096 0 0.0096
KURA.US Kura Oncology Inc 20260723 0 10.34 10.53 10.18 10.45 727766 10.45 up up correct
KVHI.US KVH Industries Inc 20260723 0 9.09 9.45 8.93 9.02 246047 9.02 down up incorrect
KXIN.US Kaixin Auto Holdings 20260723 0 5.51 5.53 5.31 5.32 7000 5.32 down up incorrect
KYMR.US Kymera Therapeutics Inc 20260723 0 109.06 112.3271 107.4 110.38 431637 110.38 up up correct
KZIA.US Kazia Therapeutics Limited 20260723 0 14.55 14.69 12.51 13.04 381400 13.04 down down correct
KZR.US Kezar Life Sciences Inc 20260723 0 0.13 0.135 0.13 0.135 345551 0.135 up up correct
LAKE.US Lakeland Industries Inc 20260723 0 11 11.1 10.56 10.82 104000 10.82 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260723 0 157.53 158.64 157.35 157.73 292000 157.73 up up correct
LAND.US Gladstone Land Corporation 20260723 0 8.66 8.6831 8.49 8.57 713593 8.523 down up incorrect
LANDO.US Gladstone Land Corporation 20260723 0 21.252 21.35 21.2 21.35 23900 21.225 up up correct
LARAX.US LARAX 20260723 0 8.11 8.11 8.11 8.11 0 8.11
LARK.US Landmark Bancorp Inc 20260723 0 30.78 31.32 30.49 30.9 6800 30.9 up up correct
LASR.US nLIGHT Inc 20260723 0 70.95 74.98 69.851 73 942800 73 up up correct
LAUR.US Laureate Education Inc 20260723 0 36.65 37 36.26 36.6 1353200 36.6 down down correct
LAZR.US Luminar Technologies Inc 20260723 0 40.9 42.28 40.64 41.13 118476 41.13 up up correct
LBRDA.US Liberty Broadband Corporation 20260723 0 30 30.47 28.92 29.7 255240 29.7 down down correct
LBRDK.US Liberty Broadband Corporation 20260723 0 30.23 30.46 28.94 29.71 5806431 29.71 down down correct
LBRDP.US Liberty Broadband Corporation 20260723 0 21.992 21.992 21.5 21.7 6100 21.7 down down correct
LBTYA.US Liberty Global plc 20260723 0 10.26 10.47 10.2 10.29 2064963 10.29 up up correct
LBTYB.US Liberty Global plc 20260723 0 11.2 11.2 11.2 11.2 232 11.2
LBTYK.US Liberty Global plc 20260723 0 10.1 10.14 9.91 9.98 969804 9.98 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260723 0 32.9781 32.98 32.7801 32.85 34074 32.85 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20260723 0 6.661 6.73 6.22 6.45 10404600 6.45 down down correct
LCNB.US LCNB Corp 20260723 0 19.35 19.82 19.18 19.55 50900 19.55 up up correct
LCRDX.US LCRDX 20260723 0 8.11 8.11 8.11 8.11 0 8.11
LCRUX.US LCRUX 20260723 0 8.12 8.12 8.12 8.12 0 8.12
LCUT.US Lifetime Brands Inc 20260723 0 8.6 8.63 8.34 8.48 156700 8.48 down down correct
LE.US Lands' End Inc 20260723 0 11.9 11.98 11.27 11.63 297200 11.63 down down correct
LECO.US Lincoln Electric Holdings Inc 20260723 0 248.06 252.03 244.61 250.38 286200 250.38 up up correct
LEDS.US SemiLEDs Corporation 20260723 0 2.41 2.48 2.25 2.42 90794 2.42 up up correct
LEE.US Lee Enterprises Incorporated 20260723 0 7.96 8.13 7.57 7.6 38539 7.6 down down correct
LEGH.US Legacy Housing Corporation 20260723 0 25.64 26.1 25.26 26.1 61900 26.1 up up correct
LEGN.US Legend Biotech Corporation 20260723 0 23.31 24.05 23.16 23.53 943600 23.53 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260723 0 92.19 92.19 92.19 92.19 0 92.19
LESL.US Leslie's Inc 20260723 0 1.5 1.7787 1.27 1.33 2114330 1.33 down down correct
LEXX.US Lexaria Bioscience Corp 20260723 0 0.55 0.58 0.55 0.57 39500 0.57 up up correct
LFMD.US LifeMD Inc 20260723 0 3.86 4.06 3.7 3.87 1244000 3.87 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260723 0 23.361 23.43 23.36 23.36 1300 23.36 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260723 0 10.88 11.02 10.736 10.81 1800400 10.81 down down correct
LFUS.US Littelfuse Inc 20260723 0 412.42 422.04 410.79 415.17 162500 415.17 up up correct
LFVN.US LifeVantage Corporation 20260723 0 6.33 6.42 6.25 6.27 63900 6.27 down down correct
LGHL.US Lion Group Holding Ltd 20260723 0 1.34 1.38 1.15 1.24 4679700 1.24 down down correct
LGIH.US LGI Homes Inc 20260723 0 56.35 58.42 56.16 58.33 355883 58.33 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260723 0 300.47 307.48 300 302.15 355500 302.15 up up correct
LGO.US Largo Resources Ltd 20260723 0 0.65 0.66 0.62 0.63 288700 0.63 down down correct
LGVN.US Longeveron Inc 20260723 0 0.634 0.658 0.602 0.607 111000 0.607 down down correct
LI.US Li Auto Inc 20260723 0 12.41 12.532 12.17 12.37 2894755 12.37 down down correct
LIDR.US Aeye Inc 20260723 0 1.23 1.29 1.18 1.18 641040 1.18 down down correct
LIDRW.US AEye Inc 20260723 0 0.013 0.022 0.013 0.022 1300 0.022 up up correct
LIFE.US aTyr Pharma Inc 20260723 0 18.78 19.24 18.57 19.03 344300 19.03 up up correct
LILA.US Liberty Latin America Ltd 20260723 0 7.37 7.46 7.21 7.455 433804 7.455 up up correct
LILAK.US Liberty Latin America Ltd 20260723 0 7.3 7.4 7.14 7.38 1110443 7.38 up up correct
LINC.US Lincoln Educational Services Corporation 20260723 0 39.46 41.4 39 41.22 446800 41.22 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260723 0 26.7 27.38 26.33 27.04 803900 27.04 up up correct
LINK.US Interlink Electronics Inc 20260723 0 4.8 5.1 4.5 4.84 10900 4.84 up up correct
LIQT.US LiqTech International Inc 20260723 0 0.64 0.67 0.62 0.65 81500 0.65 up up correct
LITE.US Lumentum Holdings Inc 20260723 0 841 897 824.01 833.64 4547400 833.64 down down correct
LIVE.US Live Ventures Incorporated 20260723 0 10.53 10.7 9.89 9.89 8500 9.89 down down correct
LIVN.US LivaNova PLC 20260723 0 76.63 78.685 75.3 78.61 707200 78.61 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260723 0 4.97 4.97 4.65 4.87 334500 4.87 down up incorrect
LKFN.US Lakeland Financial Corporation 20260723 0 60.52 61.3 59.91 61.12 177900 60.6 up up correct
LKQ.US LKQ Corporation 20260723 0 24.99 25.2 24.65 24.82 3868907 24.82 down down correct
LMAT.US LeMaitre Vascular Inc 20260723 0 97.36 99.59 96.775 97.49 286641 97.49 up down incorrect
LMB.US Limbach Holdings Inc 20260723 0 75.43 76.62 73.34 74.15 109507 74.15 down up incorrect
LMFA.US LM Funding America Inc 20260723 0 1.88 2.04 1.68 2.04 415924 2.04 up up correct
LMNR.US Limoneira Company 20260723 0 13.16 13.23 12.96 13.11 102600 13.11 down down correct
LNSR.US LENSAR Inc 20260723 0 5.69 5.83 5.45 5.76 45485 5.76 up up correct
LNT.US Alliant Energy Corporation 20260723 0 73.51 74.8 73.5 74.42 1784600 74.42 up up correct
LNTH.US Lantheus Holdings Inc 20260723 0 103.59 104.7 100.641 103.73 640900 103.73 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260723 0 4.19 4.1933 4.1 4.1 53638 4.1 down down correct
LOB.US Live Oak Bancshares Inc 20260723 0 41.31 42.68 40.285 42.65 539100 42.65 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260723 0 15.65 15.734 15.34 15.44 174800 15.44 down down correct
LOGC.US LogicBio Therapeutics Inc 20260723 0 9.32 9.4 9.3 9.4 31600 9.4 up up correct
LOGI.US Logitech International S.A 20260723 0 103.99 105.13 102.67 102.9 798700 102.9 down down correct
LOOP.US Loop Industries Inc 20260723 0 0.89 0.925 0.79 0.824 12600 0.824 down down correct
LOPE.US Grand Canyon Education Inc 20260723 0 136.15 139.46 135.485 139.21 276841 139.21 up up correct
LOVE.US The Lovesac Company 20260723 0 16.67 16.735 16.04 16.37 166948 16.37 down down correct
LPCN.US Lipocine Inc 20260723 0 2.2 2.22 2.17 2.19 22000 2.19 down down correct
LPLA.US LPL Financial Holdings Inc 20260723 0 327.46 330.13 320.73 323.32 687200 323.32 down down correct
LPRO.US Open Lending Corporation 20260723 0 3.13 3.15 3.13 3.13 935300 3.13
LPSN.US LivePerson Inc 20260723 0 1.5 1.54 1.4 1.51 64800 1.51 up up correct
LPTH.US LightPath Technologies Inc 20260723 0 11.98 12.93 11.9 12.37 2436800 12.37 up up correct
LQDA.US Liquidia Corporation 20260723 0 86.215 90.9 85 89.03 1586855 89.03 up down incorrect
LQDT.US Liquidity Services Inc 20260723 0 37.76 37.92 37.35 37.47 165700 37.47 down up incorrect
LRCX.US Lam Research Corporation 20260723 0 315.5 325.88 314.35 319.78 8106900 319.78 up down incorrect
LRMR.US Larimar Therapeutics Inc 20260723 0 4.01 4.1 3.9301 4.01 698871 4.01
LSBK.US Lake Shore Bancorp Inc 20260723 0 16.71 17.3 16.71 17.02 22800 17.02 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20260723 0 133.86 139.36 133.86 138.13 1780900 138.13 up up correct
LSTR.US Landstar System Inc 20260723 0 211.49 212.07 205 207.97 395800 207.97 down down correct
LTAFX.US Altst Strgs Fd A 20260723 0 12.17 12.17 12.17 12.17 0 12.17
LTBR.US Lightbridge Corporation 20260723 0 8.01 8.18 7.91 8.03 567900 8.03 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20260723 0 11.19 11.19 11.19 11.19 0 11.19
LTCH.US Latch Inc 20260723 0 0.1603 0.1799 0.1503 0.1799 4263 0.1799 up down incorrect
LTIFX.US LTIFX 20260723 0 12.36 12.36 12.36 12.36 0 12.36
LTRN.US Lantern Pharma Inc 20260723 0 2.8 2.93 2.72 2.87 85600 2.87 up down incorrect
LTRX.US Lantronix Inc 20260723 0 5.44 5.62 5.4 5.59 631571 5.59 up down incorrect
LTRYW.US Lottery Com 20260723 0 0.0095 0.0112 0.0084 0.01 62313 0.01 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260723 0 0.9252 0.9697 0.9248 0.9455 787643 0.9455 up up correct
LULU.US Lululemon Athletica Inc 20260723 0 111.21 112.14 109.2 110.63 2717612 110.63 down down correct
LUNA.US Luna Innovations Incorporated 20260723 0 1.23 1.24 1.23 1.23 15500 1.23
LUNG.US Pulmonx Corporation 20260723 0 1.21 1.225 1.17 1.22 281800 1.22 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260723 0 18.75 18.75 16.67 18.5 18700 18.5 down down correct
LVO.US LiveOne Inc 20260723 0 5.16 5.245 4.58 4.87 82300 4.87 down down correct
LWAY.US Lifeway Foods Inc 20260723 0 30.23 30.6 29.02 30.33 250300 30.33 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260723 0 6.59 6.885 6.49 6.68 2116382 6.68 up up correct
LX.US LexinFintech Holdings Ltd 20260723 0 1.46 1.47 1.44 1.46 1424500 1.46
LXEH.US Lixiang Education Holding Co. Ltd 20260723 0 1.45 1.485 1.45 1.45 9100 1.45
LXRX.US Lexicon Pharmaceuticals Inc 20260723 0 2.21 2.35 2.19 2.3 2708500 2.3 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260723 0 12.63 13.02 12.45 12.78 91400 12.78 up up correct
LYFT.US Lyft Inc 20260723 0 14.67 14.69 13.49 14.02 23056400 14.02 down down correct
LYRA.US Lyra Therapeutics Inc 20260723 0 0.0004 0.52 0.0004 0.52 415 0.52 up up correct
LYTS.US LSI Industries Inc 20260723 0 23.48 23.77 23.215 23.42 218588 23.42 down down correct
LZ.US LegalZoom.com Inc 20260723 0 7.15 7.23 6.93 7.05 2126900 7.05 down down correct
MANH.US Manhattan Associates Inc 20260723 0 150.69 151.32 145.86 147.43 648512 147.43 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260723 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260723 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260723 0 363.67 365.92 360.71 364.47 1200300 364.47 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260723 0 12.14 13.16 12.11 12.77 58888900 12.77 up up correct
MARK.US Remark Holdings Inc 20260723 0 0.001 0.001 0.001 0.001 0 0.001
MARPS.US Marine Petroleum Trust 20260723 0 5.162 5.162 4.87 4.985 14013 4.985 down down correct
MASS.US 908 Devices Inc 20260723 0 7.07 7.4 7.01 7.11 253000 7.11 up up correct
MAT.US Mattel Inc 20260723 0 14.27 14.35 14.12 14.24 4267200 14.24 down up incorrect
MATW.US Matthews International Corporation 20260723 0 27.32 27.56 26.68 27.04 277000 27.04 down up incorrect
MAYS.US J.W. Mays Inc 20260723 0 38.52 38.52 38.52 38.52 69 38.52
MBIN.US Merchants Bancorp 20260723 0 47.47 47.715 46.099 46.67 208300 46.67 down down correct
MBINN.US Merchants Bancorp 20260723 0 20.17 20.2 19.93 20.149 6700 20.149 down down correct
MBIO.US Mustang Bio Inc 20260723 0 0.6 0.603 0.57 0.57 22400 0.57 down down correct
MBOT.US Microbot Medical Inc 20260723 0 1.76 1.77 1.73 1.76 430951 1.76
MBRX.US Moleculin Biotech Inc 20260723 0 2.08 2.12 2.04 2.08 36152 2.08
MBUU.US Malibu Boats Inc 20260723 0 28.3 28.3 27.01 27.23 253700 27.23 down down correct
MBWM.US Mercantile Bank Corporation 20260723 0 56.95 57.28 56.39 57.18 131500 57.18 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260723 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260723 0 35.44 36.11 35.09 36.1 96800 36.1 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260723 0 24.22 24.285 23.42 23.8 158500 23.8 down down correct
MCHP.US Microchip Technology Incorporated 20260723 0 81.21 83.39 80.19 81.35 11585800 81.35 up up correct
MCHX.US Marchex Inc 20260723 0 1.74 1.76 1.67 1.67 8968 1.67 down down correct
MCRB.US Seres Therapeutics Inc 20260723 0 5.21 5.36 5.11 5.23 29816 5.23 up up correct
MCRI.US Monarch Casino & Resort Inc 20260723 0 116.66 119.72 116 119.17 159200 119.17 up up correct
MDB.US MongoDB Inc 20260723 0 307.04 311.1 296.3 299.14 853400 299.14 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260723 0 537.65 549.04 526.61 543.35 160500 543.35 up up correct
MDIA.US MediaCo Holding Inc 20260723 0 1.03 1.08 1.02 1.02 4246 1.02 down down correct
MDLZ.US Mondelez International Inc 20260723 0 60.16 60.5 59.57 60.05 10221200 60.05 down down correct
MDRR.US Medalist Diversified REIT Inc 20260723 0 11.31 11.31 11.31 11.31 921 11.31
MDRX.US Allscripts Healthcare Solutions Inc 20260723 0 5.14 5.14 5.14 5.14 500 5.14
MDWD.US MediWound Ltd 20260723 0 14.27 14.46 13.99 14.27 73100 14.27
MDXG.US MiMedx Group Inc 20260723 0 4.12 4.22 4.11 4.13 868600 4.13 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260723 0 0.432 0.437 0.42 0.422 62300 0.422 down down correct
MEDP.US Medpace Holdings Inc 20260723 0 647 677.9 592.65 605.82 1177100 605.82 down down correct
MELI.US MercadoLibre Inc 20260723 0 1790.8 1804.25 1771.17 1798.7 306125 1798.7 up up correct
MEOH.US Methanex Corporation 20260723 0 57.72 59.33 57.49 57.99 841500 57.99 up up correct
MERC.US Mercer International Inc 20260723 0 0.68 0.71 0.67 0.69 481300 0.69 up up correct
MESO.US Mesoblast Limited 20260723 0 15.95 16.12 15.87 16.08 103693 16.08 up up correct
METC.US Ramaco Resources Inc 20260723 0 12.44 12.66 11.11 11.2 1319200 11.2 down down correct
MFIN.US Medallion Financial Corp 20260723 0 9.62 9.6698 9.5 9.56 21374 9.56 down down correct
MGEE.US MGE Energy Inc 20260723 0 82.25 83.84 82.17 82.4 396900 82.4 up up correct
MGNI.US Magnite Inc 20260723 0 18.09 18.28 17.73 17.92 3085300 17.92 down down correct
MGNX.US MacroGenics Inc 20260723 0 4.21 4.29 4 4.01 575820 4.01 down down correct
MGPI.US MGP Ingredients Inc 20260723 0 17.72 17.72 17.345 17.65 127635 17.65 down down correct
MGRC.US McGrath RentCorp 20260723 0 115.79 119.36 115.79 118.96 156077 118.96 up up correct
MGTX.US MeiraGTx Holdings plc 20260723 0 11.94 12.27 11.88 12.1 379400 12.1 up up correct
MGYR.US Magyar Bancorp Inc 20260723 0 17.48 17.48 17.48 17.48 867 17.48
MIDD.US The Middleby Corporation 20260723 0 130.45 132.03 129.53 131.14 604400 131.14 up up correct
MIND.US MIND Technology Inc 20260723 0 5.73 5.8 5.43 5.5 42800 5.5 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260723 0 112.2 114.36 109.75 114.36 1403700 114.36 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20260723 0 1.19 1.21 1.16 1.2 1018800 1.2 up down incorrect
MITK.US Mitek Systems Inc 20260723 0 16.85 17.16 15.83 15.91 1338300 15.91 down down correct
MKSI.US MKS Instruments Inc 20260723 0 338.49 348.43 336.74 345.3 752100 345.3 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260723 0 20.23 20.23 19.67 19.67 8032 19.67 down down correct
MKTX.US MarketAxess Holdings Inc 20260723 0 113.76 114.89 112.9 114.31 490800 114.31 up up correct
MLAB.US Mesa Laboratories Inc 20260723 0 97.61 102.4 97.61 100.95 166600 100.95 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260723 0 5.47 5.59 5.46 5.57 1656600 5.57 up up correct
MLKN.US MillerKnoll Inc 20260723 0 21.62 21.88 21.3 21.46 1043900 21.46 down down correct
MMLP.US Martin Midstream Partners L.P 20260723 0 2.5 2.51 2.34 2.44 15117 2.44 down down correct
MMSI.US Merit Medical Systems Inc 20260723 0 72.6 73.77 72.28 73.11 444800 73.11 up up correct
MMYT.US MakeMyTrip Limited 20260723 0 50.58 51.53 48.34 49.19 723600 49.19 down down correct
MNDO.US MIND C.T.I. Ltd 20260723 0 1 1.0196 0.9516 0.9516 8744 0.9516 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260723 0 75.585 76.68 71.165 71.74 1531700 71.74 down down correct
MNKD.US MannKind Corporation 20260723 0 3.73 3.91 3.7101 3.89 2941996 3.89 up up correct
MNOV.US MediciNova Inc 20260723 0 1.33 1.33 1.3 1.31 33800 1.31 down down correct
MNPR.US Monopar Therapeutics Inc 20260723 0 110.86 111.02 101 105.7 298103 105.7 down down correct
MNRO.US Monro Inc 20260723 0 16.34 16.73 16.26 16.71 686600 16.71 up up correct
MNSB.US MainStreet Bancshares Inc 20260723 0 23.16 23.18 22.705 23.08 35925 23.08 down down correct
MNSBP.US MainStreet Bancshares Inc 20260723 0 25.15 25.15 25.15 25.15 0 25.15
MNST.US Monster Beverage Corporation 20260723 0 94.27 94.54 93.12 93.56 3869000 93.56 down up incorrect
MNTK.US Montauk Renewables Inc 20260723 0 1.7 1.839 1.69 1.8 312500 1.8 up down incorrect
MNTS.US Momentus Inc 20260723 0 4.72 4.961 4.67 4.89 523000 4.89 up down incorrect
MNTSW.US Momentus Inc 20260723 0 0.0091 0.0135 0.0091 0.0129 458624 0.0129 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260723 0 3.97 3.97 3.97 3.97 0 3.97
MOMO.US Momo Inc 20260723 0 5.91 5.94 5.84 5.89 395987 5.89 down down correct
MORN.US Morningstar Inc 20260723 0 168.19 168.21 164.42 167.57 424800 167.57 down down correct
MOTS.US Motus GI Holdings Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260723 0 12.88 13.86 12.405 12.69 42200 12.69 down down correct
MPAA.US Motorcar Parts of America Inc 20260723 0 13.67 13.77 13.366 13.54 61839 13.54 down down correct
MPB.US Mid Penn Bancorp Inc 20260723 0 35.77 36.97 35.685 36.46 262435 36.46 up up correct
MPWR.US Monolithic Power Systems Inc 20260723 0 1359.8101 1409.99 1359.59 1397.15 702900 1397.15 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260723 0 17.08 17.08 16.52 16.73 1019987 16.73 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260723 0 1.95 2.19 1.83 2.19 123800 2.19 up up correct
MRAM.US Everspin Technologies Inc 20260723 0 15.34 17.06 15.34 16.6 1213700 16.6 up up correct
MRBK.US Meridian Corporation 20260723 0 19.71 19.91 19.46 19.79 72600 19.79 up up correct
MRCY.US Mercury Systems Inc 20260723 0 98.85 107.2 98.61 106.34 797100 106.34 up up correct
MREO.US Mereo BioPharma Group plc 20260723 0 0.29 0.3078 0.29 0.291 694671 0.291 up down incorrect
MRKR.US Marker Therapeutics Inc 20260723 0 1.23 1.31 1.22 1.27 14300 1.27 up up correct
MRLN.US Marlin Business Services Corp 20260723 0 3.31 3.94 3.3 3.525 2642998 3.525 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260723 0 0.93 1.01 0.93 1 7600 1 up up correct
MRNA.US Moderna Inc 20260723 0 57.2 58.43 56.275 57.02 4695600 57.02 down down correct
MRTN.US Marten Transport Ltd 20260723 0 17.43 17.44 16.65 16.88 971900 16.88 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260723 0 7.09 7.44 7 7.05 2158000 7.05 down down correct
MRVL.US Marvell Technology Inc 20260723 0 207.86 214.56 205.02 209.32 16359900 209.32 up up correct
MS.US PO 20260723 0 16.64 16.6679 16.49 16.51 122832 16.51 down down correct
MSBI.US Midland States Bancorp Inc 20260723 0 30.4 31.005 30.06 30.97 248300 30.97 up up correct
MSEX.US Middlesex Water Company 20260723 0 56.12 57.1 55.96 56.31 146237 56.31 up up correct
MSFT.US Microsoft Corporation 20260723 0 389.97 391.78 377.39 381.58 30351800 381.58 down down correct
MSGM.US Motorsport Games Inc 20260723 0 4.43 4.45 4.15 4.18 7600 4.18 down down correct
MSTR.US MicroStrategy Incorporated 20260723 0 97 97.51 92.34 93.63 17186400 93.63 down down correct
MTC.US Mmtec Inc 20260723 0 2.9 3.12 2.9 2.95 8400 2.95 up up correct
MTCH.US Match Group Inc 20260723 0 37.5 37.785 36.82 37.4 2799214 37.4 down down correct
MTEX.US Mannatech Incorporated 20260723 0 4.38 4.66 3.95 4.66 12794 4.66 up up correct
MTLS.US Materialise NV 20260723 0 6.46 6.54 6.37 6.43 40900 6.43 down down correct
MTRX.US Matrix Service Company 20260723 0 12.47 12.89 12.41 12.83 191000 12.83 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260723 0 277.66 285.83 275.395 282.82 1019157 282.82 up up correct
MU.US Micron Technology Inc 20260723 0 975.13 1011.77 964.4 990.21 40196300 990.21 up up correct
MVBF.US MVB Financial Corp 20260723 0 28.48 28.76 27.735 28.64 38400 28.64 up up correct
MVIS.US MicroVision Inc 20260723 0 0.3 0.3 0.28 0.28 8930600 0.28 down up incorrect
MVST.US Microvast Holdings Inc 20260723 0 0.91 0.9246 0.8502 0.8601 5620330 0.8601 down down correct
MXCT.US MaxCyte Inc. 20260723 0 1.13 1.14 1.085 1.12 533400 1.12 down down correct
MYFW.US First Western Financial Inc 20260723 0 31.93 32.26 31.49 32.21 45181 32.21 up up correct
MYGN.US Myriad Genetics Inc 20260723 0 5.6 5.82 5.6 5.7 679200 5.7 up down incorrect
MYPS.US Playstudios Inc 20260723 0 0.672 0.7304 0.632 0.659 231962 0.659 down down correct
MYRG.US MYR Group Inc 20260723 0 409.51 414.62 398.98 407.4 281600 407.4 down down correct
MYSZ.US My Size Inc 20260723 0 0.398 0.414 0.398 0.414 4400 0.414 up down incorrect
NAII.US Natural Alternatives International Inc 20260723 0 2.33 2.4 2.32 2.32 2726 2.32 down down correct
NATH.US Nathan's Famous Inc 20260723 0 97.67 98.47 97.01 98.27 20453 98.27 up up correct
NATR.US Nature's Sunshine Products Inc 20260723 0 20.5 20.64 20.08 20.52 124200 20.52 up up correct
NAUT.US Nautilus Biotechnology Inc 20260723 0 1.7 1.79 1.7 1.77 528600 1.77 up up correct
NAVI.US Navient Corporation 20260723 0 8.56 8.62 8.41 8.44 1077376 8.44 down down correct
NBIX.US Neurocrine Biosciences Inc 20260723 0 170.67 174.99 170 174.15 1103200 174.15 up up correct
NBN.US Northeast Bank 20260723 0 126.68 128.21 125.45 127.82 76100 127.82 up up correct
NBST.US Newbury Street Acquisition Corporation 20260723 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260723 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260723 0 51.19 51.37 50.74 51.32 448836 51.32 up up correct
NBTX.US Nanobiotix S.A 20260723 0 39.5 40.63 38 39.55 153060 39.55 up up correct
NCMI.US National CineMedia Inc 20260723 0 3.77 3.8 3.72 3.74 220200 3.74 down down correct
NCNA.US NuCana plc 20260723 0 1.38 1.407 1.31 1.33 20300 1.33 down down correct
NCNO.US nCino Inc 20260723 0 16.6 16.84 16.13 16.22 2040000 16.22 down down correct
NCSM.US NCS Multistage Holdings Inc 20260723 0 46.23 46.23 44 44 18813 44 down down correct
NCTY.US The9 Limited 20260723 0 4.04 4.04 3.71 3.71 151900 3.71 down down correct
NDAQ.US Nasdaq Inc 20260723 0 93.055 93.575 90.1025 90.42 5396284 90.42 down down correct
NDLS.US Noodles & Company 20260723 0 12.55 12.77 12.12 12.35 47539 12.35 down down correct
NDRA.US ENDRA Life Sciences Inc 20260723 0 5.55 5.55 5.15 5.23 14400 5.23 down down correct
NDSN.US Nordson Corporation 20260723 0 289.05 293.78 289.05 292.1 192900 292.1 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260723 0 26.04 27.65 25.845 26.45 41538 26.45 up up correct
NEGG.US Newegg Commerce Inc 20260723 0 16.07 16.15 14.23 14.91 123400 14.91 down down correct
NEO.US NeoGenomics Inc 20260723 0 13.66 14.65 13.66 14.24 1901100 14.24 up up correct
NEOG.US Neogen Corporation 20260723 0 9.68 9.78 9.51 9.61 1515000 9.61 down up incorrect
NEON.US Neonode Inc 20260723 0 0.83 0.86 0.79 0.79 129000 0.79 down down correct
NEPH.US Nephros Inc 20260723 0 3.67 3.77 3.5 3.77 4500 3.77 up up correct
NERV.US Minerva Neurosciences Inc 20260723 0 4.34 4.68 4.27 4.45 135600 4.45 up down incorrect
NESR.US National Energy Services Reunited Corp 20260723 0 28.52 29.06 27.77 27.88 1856955 27.88 down down correct
NEWT.US Newtek Business Services Corp 20260723 0 14.42 14.445 14.14 14.32 194338 14.32 down down correct
NEXI.US NexImmune Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260723 0 7.85 8.095 7.78 7.96 2681156 7.96 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260723 0 15.31 15.31 15.31 15.31 0 15.31
NFE.US New Fortress Energy Inc 20260723 0 0.3401 0.35 0.33 0.335 1583410 0.335 down down correct
NFLX.US Netflix Inc 20260723 0 68.57 69.36 67.67 68.89 45029100 68.89 up down incorrect
NHTC.US Natural Health Trends Corp 20260723 0 1.85 1.85 1.77 1.8 14400 1.8 down down correct
NICE.US NICE Ltd 20260723 0 89.62 89.73 86.01 86.82 446913 86.82 down down correct
NICHX.US NICHX 20260723 0 25.91 25.91 25.91 25.91 0 25.91
NIU.US Niu Technologies 20260723 0 2.68 2.765 2.55 2.56 417970 2.56 down down correct
NKSH.US National Bankshares Inc 20260723 0 35.68 35.88 35.25 35.88 20800 35.88 up up correct
NKTR.US Nektar Therapeutics 20260723 0 68.66 70 67.71 69.36 631100 69.36 up up correct
NKTX.US Nkarta Inc 20260723 0 2.39 2.41 2.27 2.3 945000 2.3 down down correct
NMFC.US New Mountain Finance Corporation 20260723 0 6.93 6.93 6.73 6.82 552700 6.82 down down correct
NMIH.US NMI Holdings Inc 20260723 0 41.41 41.615 40.97 41.58 382978 41.58 up up correct
NMRD.US Nemaura Medical Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260723 0 15.08 15.29 14.865 15.05 862000 15.05 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260723 0 1.91 2.04 1.81 1.85 25300 1.85 down down correct
NNBR.US NN Inc 20260723 0 3.36 3.44 3.28 3.42 1711147 3.42 up up correct
NNDM.US Nano Dimension Ltd 20260723 0 1.485 1.5 1.44 1.47 3342400 1.47 down down correct
NNOX.US Nano 20260723 0 0.9659 1.02 0.95 0.9738 1056824 0.9738 up up correct
NODK.US NI Holdings Inc 20260723 0 15.67 15.89 15.52 15.76 45500 15.76 up down incorrect
NOVT.US Novanta Inc 20260723 0 142.16 145.9 140.01 143.26 287700 143.26 up up correct
NPCE.US NeuroPace Inc 20260723 0 14.6 15.08 14.3238 14.68 553283 14.68 up up correct
NRC.US National Research Corporation 20260723 0 21.36 21.62 20.4284 20.83 88545 20.83 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260723 0 8.95 8.95 8.65 8.71 553100 8.71 down up incorrect
NRIM.US Northrim BanCorp Inc 20260723 0 27.11 27.66 26.42 27.15 322767 27.15 up up correct
NRIX.US Nurix Therapeutics Inc 20260723 0 23.415 24.17 22.87 23.74 965900 23.74 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260723 0 12.74 12.74 12.74 12.74 0 12.74
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260723 0 12.95 12.95 12.95 12.95 0 12.95
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260723 0 12.96 12.96 12.96 12.96 0 12.96
NRXP.US NRx Pharmaceuticals Inc 20260723 0 4.35 4.4159 3.9801 4.11 883990 4.11 down down correct
NSIT.US Insight Enterprises Inc 20260723 0 116.76 118.77 115.07 115.66 186800 115.66 down down correct
NSPR.US InspireMD Inc 20260723 0 0.7 0.72 0.69 0.69 11600 0.69 down down correct
NSSC.US Napco Security Technologies Inc 20260723 0 34.96 35.8 34.95 35.66 263400 35.66 up up correct
NSYS.US Nortech Systems Incorporated 20260723 0 13.89 14.53 13.89 14.335 6295 14.335 up up correct
NTAP.US NetApp Inc 20260723 0 167.28 169.02 163.36 164.64 1736800 164.64 down down correct
NTCT.US NetScout Systems Inc 20260723 0 40.53 40.7172 39.375 39.45 787679 39.45 down down correct
NTES.US NetEase Inc 20260723 0 120.37 121.3 119.58 120.18 696000 120.18 down down correct
NTGR.US NETGEAR Inc 20260723 0 24.47 25.125 24.47 25.05 846171 25.05 up up correct
NTIC.US Northern Technologies International Corporation 20260723 0 8.01 8.1 8 8 2500 8 down down correct
NTLA.US Intellia Therapeutics Inc 20260723 0 10.96 11.345 10.92 11.1 3768700 11.1 up up correct
NTNX.US Nutanix Inc 20260723 0 54.2 54.2 52.31 52.63 2450800 52.63 down down correct
NTRA.US Natera Inc 20260723 0 264.22 273 261.59 264.69 598300 264.69 up up correct
NTRB.US Nutriband Inc. Common Stock 20260723 0 3 3.0799 2.92 2.93 13734 2.93 down down correct
NTRBW.US Nutriband Inc. Warrant 20260723 0 0.53 0.53 0.53 0.53 0 0.53
NTRS.US Northern Trust Corporation 20260723 0 175.08 178.85 175.08 177.95 1452979 177.95 up up correct
NTRSO.US Northern Trust Corporation 20260723 0 18.56 18.56 18.36 18.37 47800 18.37 down down correct
NTWK.US NetSol Technologies Inc 20260723 0 4.38 4.49 4.35 4.36 2100 4.36 down down correct
NUWE.US Nuwellis Inc 20260723 0 2.63 2.63 2.06 2.2 362500 2.2 down down correct
NVAX.US Novavax Inc 20260723 0 7.83 7.91 7.72 7.83 2389400 7.83
NVCR.US NovoCure Limited 20260723 0 18 20.55 18 19.99 8948700 19.99 up up correct
NVDA.US NVIDIA Corporation 20260723 0 209.455 210.8687 205.96 208.76 110505297 208.76 down down correct
NVEC.US NVE Corporation 20260723 0 107.36 134.93 106.38 134.21 815300 134.21 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260723 0 450.06 460.49 445.18 455.37 309800 455.37 up up correct
NVNO.US enVVeno Medical Corp 20260723 0 10.42 10.6787 10.11 10.11 12646 10.11 down down correct
NVOS.US Novo Integrated Sciences Inc 20260723 0 0.004 0.004 0.004 0.004 0 0.004
NVTS.US Navitas Semiconductor Corporation Common Stock 20260723 0 11.965 12.8 11.76 12.03 12691770 12.03 up up correct
NVVE.US Nuvve Holding Corp 20260723 0 5.5 10.5 2.51 3.23 11754689 3.23 down down correct
NWBI.US Northwest Bancshares Inc 20260723 0 15.17 15.3 15.07 15.29 1487841 15.29 up down incorrect
NWE.US NorthWestern Corporation 20260723 0 71.31 72.91 71.21 72.55 286400 72.55 up down incorrect
NWFL.US Norwood Financial Corp 20260723 0 30.28 32.37 30.28 32.19 68200 32.19 up up correct
NWL.US Newell Brands Inc 20260723 0 5.3 5.35 4.93 5.03 10037500 5.03 down down correct
NWPX.US Northwest Pipe Company 20260723 0 133.59 135.03 131.38 132.76 219900 132.76 down down correct
NWS.US News Corporation 20260723 0 30.62 30.845 29.6 29.75 1078773 29.75 down down correct
NWSA.US News Corporation 20260723 0 27.2 27.25 26.29 26.33 4672500 26.33 down down correct
NXPI.US NXP Semiconductors N.V 20260723 0 271.62 280.46 268.57 277.29 4124504 277.29 up up correct
NXST.US Nexstar Media Group Inc 20260723 0 180.4 181.76 175.84 181.16 271400 181.16 up up correct
NXTC.US NextCure Inc 20260723 0 4.3 4.62 4.1 4.18 252700 4.18 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20260723 0 1.5 1.52 1.44 1.47 131100 1.47 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260723 0 36.59 37.27 36.2 37.24 191500 37.24 up up correct
OCC.US Optical Cable Corporation 20260723 0 15.48 16.59 15.15 15.77 192700 15.77 up up correct
OCCI.US OFS Credit Company Inc 20260723 0 2.42 2.43 2.33 2.35 219800 2.35 down down correct
OCFC.US OceanFirst Financial Corp 20260723 0 19.41 19.55 19.17 19.48 1107910 19.48 up up correct
OCG.US Oriental Culture Holding LTD 20260723 0 1.6 1.7 1.5401 1.61 1079084 1.61 up up correct
OCGN.US Ocugen Inc 20260723 0 1.28 1.28 1.24 1.27 3295900 1.27 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260723 0 11.82 11.84 11.57 11.62 381600 11.62 down up incorrect
OCUL.US Ocular Therapeutix Inc 20260723 0 8.5 8.68 8.32 8.62 1811982 8.62 up up correct
ODFL.US Old Dominion Freight Line Inc 20260723 0 235 236.25 227.22 230.71 898200 230.71 down down correct
OESX.US Orion Energy Systems Inc 20260723 0 10.33 10.6988 10.255 10.46 39977 10.46 up up correct
OFED.US Oconee Federal Financial Corp 20260723 0 21.5 21.5 21.5 21.5 0 21.5
OFIX.US Orthofix Medical Inc 20260723 0 10.91 11.04 10.75 10.96 181372 10.96 up up correct
OFLX.US Omega Flex Inc 20260723 0 29.52 29.9 29.07 29.45 29500 29.45 down down correct
OFS.US OFS Capital Corporation 20260723 0 3.43 3.465 3.25 3.32 57030 3.32 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260723 0 23.65 23.65 23.65 23.65 0 23.65
OGI.US OrganiGram Holdings Inc 20260723 0 0.921 0.945 0.9 0.92 140300 0.92 down down correct
OKTA.US Okta Inc 20260723 0 138.62 139.25 133.79 136.1 3496700 136.1 down down correct
OLB.US The OLB Group Inc 20260723 0 0.3533 0.3622 0.33 0.3301 193600 0.3301 down down correct
OLED.US Universal Display Corporation 20260723 0 80.23 81.19 78.97 79.42 665600 79.42 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260723 0 66.31 66.31 64 65.24 1284100 65.24 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260723 0 11.19 11.78 10.71 11.74 879500 11.74 up up correct
OM.US Outset Medical Inc 20260723 0 4.23 4.33 4.03 4.23 154900 4.23
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260723 0 104.34 105.05 103.6 104.14 46700 104.14 down down correct
OMCL.US Omnicell Inc 20260723 0 40.17 40.81 39.13 39.86 729900 39.86 down down correct
OMER.US Omeros Corporation 20260723 0 9.6 10.36 9.6 10.28 1544963 10.28 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260723 0 0.78 0.78 0.73 0.731 135700 0.731 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260723 0 0.1295 0.1295 0.1295 0.1295 127 0.1295
ON.US ON Semiconductor Corporation 20260723 0 88.86 91.03 87.705 90.13 8770934 90.13 up up correct
ONB.US Old National Bancorp 20260723 0 26.06 26.14 25.73 26.11 5970200 26.11 up up correct
ONCY.US Oncolytics Biotech Inc 20260723 0 0.81 0.85 0.81 0.85 1067100 0.85 up up correct
ONDS.US Ondas Holdings Inc 20260723 0 7.82 8.24 7.71 7.93 86047600 7.93 up up correct
ONEW.US OneWater Marine Inc 20260723 0 12.73 13.16 12.44 12.65 69587 12.65 down down correct
ONTX.US Onconova Therapeutics Inc 20260723 0 20.6 20.6 19.14 19.14 700 19.14 down down correct
OPBK.US OP Bancorp 20260723 0 14.55 14.97 14.45 14.79 25645 14.79 up up correct
OPCH.US Option Care Health Inc 20260723 0 20.88 21.105 20.6802 21.08 1900154 21.08 up up correct
OPEN.US Opendoor Technologies Inc 20260723 0 4.28 4.295 3.81 3.845 86806300 3.845 down down correct
OPHC.US OptimumBank Holdings Inc 20260723 0 6.1 6.1 5.96 5.98 24300 5.98 down down correct
OPK.US OPKO Health Inc 20260723 0 1.17 1.2 1.165 1.17 2958377 1.17
OPRA.US Opera Limited 20260723 0 19.03 19.03 17.92 18.07 527719 18.07 down down correct
OPRT.US Oportun Financial Corporation 20260723 0 5.48 5.645 5.255 5.3 352200 5.3 down down correct
OPRX.US OptimizeRx Corporation 20260723 0 6.4 6.4 6.13 6.21 235500 6.21 down down correct
ORGO.US Organogenesis Holdings Inc 20260723 0 2.45 2.48 2.345 2.43 783000 2.43 down down correct
ORGS.US Orgenesis Inc 20260723 0 0.04 0.4 0.04 0.4 200 0.4 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260723 0 10.51 11.46 10.5 10.89 2168816 10.89 up down incorrect
ORLY.US O'Reilly Automotive Inc 20260723 0 86.76 86.76 85.31 86.11 6857600 86.11 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260723 0 3.98 4.185 3.95 4.16 152257 4.16 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260723 0 40.96 42.03 40.4893 41.96 152924 41.96 up down incorrect
OSBC.US Old Second Bancorp Inc 20260723 0 23 23.54 22.6 23.51 544000 23.51 up up correct
OSIS.US OSI Systems Inc 20260723 0 208 214.68 205.87 214.39 187649 214.39 up up correct
OSPN.US OneSpan Inc 20260723 0 15.13 15.2 14.66 14.75 328284 14.75 down down correct
OSS.US One Stop Systems Inc 20260723 0 12.86 13.75 12.71 13.31 881500 13.31 up up correct
OSUR.US OraSure Technologies Inc 20260723 0 3.75 4.03 3.73 4.03 449500 4.03 up up correct
OSW.US OneSpaWorld Holdings Limited 20260723 0 25.51 25.885 25.36 25.79 734300 25.79 up up correct
OTEX.US Open Text Corporation 20260723 0 22.41 22.44 21.42 21.52 1740400 21.52 down down correct
OTLK.US Outlook Therapeutics Inc 20260723 0 1.32 1.345 1.26 1.32 6068957 1.32
OTLY.US Oatly Group AB 20260723 0 10.5 12.9 10.45 12.56 596173 12.56 up up correct
OTTR.US Otter Tail Corporation 20260723 0 92 93.1 91.36 92.21 165600 92.21 up up correct
OVBC.US Ohio Valley Banc Corp 20260723 0 42.21 42.91 42.1025 42.15 48788 41.9 down down correct
OVID.US Ovid Therapeutics Inc 20260723 0 2.36 2.43 2.29 2.4 4728431 2.4 up up correct
OVLY.US Oak Valley Bancorp 20260723 0 32.37 32.58 31.12 32.26 21300 32.26 down down correct
OWSCX.US OWSCX 20260723 0 19.01 19.01 19.01 19.01 0 19.01
OXBR.US Oxbridge Re Holdings Limited 20260723 0 1.55 1.64 1.5 1.52 7626 1.52 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260723 0 0.1013 0.1013 0.0852 0.0992 6 0.0992 down down correct
OXLC.US Oxford Lane Capital Corp 20260723 0 8.81 8.82 8.6 8.64 696300 8.64 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260723 0 24.49 24.49 24.49 24.49 0 24.49
OXLCM.US Oxford Lane Capital Corp 20260723 0 25 25 24.9 24.9 4079 24.9 down down correct
OXLCP.US Oxford Lane Capital Corp 20260723 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260723 0 1.45 1.46 1.42 1.44 761000 1.44 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260723 0 24.27 24.27 24.27 24.27 0 24.27
OZK.US Bank OZK 20260723 0 50.14 50.31 49.49 50.12 1952500 50.12 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260723 0 16.28 16.4 16.25 16.35 38900 16.35 up up correct
PAA.US Plains All American Pipeline L.P 20260723 0 24.69 24.81 24.52 24.69 3134429 24.69
PAAS.US Pan American Silver Corp 20260723 0 43.8 44.51 43.33 44.19 3125600 44.19 up up correct
PACB.US Pacific Biosciences of California Inc 20260723 0 1.36 1.43 1.36 1.4 6861400 1.4 up up correct
PAGP.US Plains GP Holdings L.P 20260723 0 26.5 26.54 26.28 26.51 1355700 26.51 up up correct
PAHC.US Phibro Animal Health Corporation 20260723 0 33.42 34.26 33.25 34.04 162048 34.04 up up correct
PALI.US Palisade Bio Inc 20260723 0 2.03 2.2 1.97 2.02 5911949 2.02 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260723 0 7.39 7.63 7.39 7.63 427600 7.63 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260723 0 335.58 336.57 321.87 325.63 5938200 325.63 down down correct
PASG.US Passage Bio Inc 20260723 0 4.8218 4.9 4.8218 4.9 2117 4.9 up up correct
PATK.US Patrick Industries Inc 20260723 0 85.24 86.18 84.69 85.45 347500 85.45 up up correct
PAVM.US PAVmed Inc 20260723 0 4.71 5.74 4.46 4.54 25000 4.54 down down correct
PAX.US Patria Investments Limited 20260723 0 10.83 10.94 10.705 10.79 1085900 10.79 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260723 0 7.12 7.13 7.11 7.12 2534600 7.12
PAYS.US PaySign Inc 20260723 0 8.94 8.94 8.35 8.39 579400 8.39 down down correct
PAYX.US Paychex Inc 20260723 0 111.76 111.82 109.38 110.66 3283700 110.66 down down correct
PBFS.US Pioneer Bancorp Inc 20260723 0 17.16 17.36 17.0101 17.28 19082 17.28 up up correct
PBHC.US Pathfinder Bancorp Inc 20260723 0 16.12 16.635 15.67 15.97 10780 15.97 down down correct
PBLA.US Panbela Therapeutics Inc 20260723 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260723 0 7.75 8.03 7.61 8.01 229900 8.01 up up correct
PCAR.US PACCAR Inc 20260723 0 130.64 133.485 130.5 130.75 5359015 130.75 up up correct
PCB.US PCB Bancorp 20260723 0 28.7 28.9 27.3487 28.9 43805 28.9 up up correct
PCRX.US Pacira BioSciences Inc 20260723 0 25.79 26.24 25.155 25.93 799400 25.93 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260723 0 2.538 2.89 2.5 2.87 104400 2.87 up up correct
PCT.US PureCycle Technologies Inc 20260723 0 6.1 6.22 5.935 6.01 3198700 6.01 down down correct
PCTTU.US PureCycle Technologies Inc 20260723 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260723 0 1.8 1.8 1.7 1.7 1547 1.7 down down correct
PCTY.US Paylocity Holding Corporation 20260723 0 121.31 122.43 119.0207 120.6 422610 120.6 down down correct
PCVX.US Vaxcyte Inc 20260723 0 55.17 56.61 54.98 55.64 750400 55.64 up up correct
PCYO.US Pure Cycle Corporation 20260723 0 10.57 10.69 10.56 10.6 46438 10.6 up up correct
PDD.US Pinduoduo Inc 20260723 0 83.25 83.89 82.06 83.3 4537500 83.3 up up correct
PDEX.US Pro 20260723 0 53.91 55.73 53.2284 54.67 47862 54.67 up up correct
PDFS.US PDF Solutions Inc 20260723 0 52.44 54.576 51.77 52.35 331654 52.35 down down correct
PDLB.US PDL Community Bancorp 20260723 0 19.78 19.91 19.51 19.91 64900 19.91 up up correct
PDSB.US PDS Biotechnology Corporation 20260723 0 0.7173 0.74 0.7 0.7005 207614 0.7005 down down correct
PDSKX.US PDSKX 20260723 0 28.36 28.36 28.36 28.36 0 28.36
PDSRX.US PDSRX 20260723 0 28.09 28.09 28.09 28.09 0 28.09
PDSYX.US PDSYX 20260723 0 28.8 28.8 28.8 28.8 0 28.8
PEB.US PH 20260723 0 18.1 18.18 18.02 18.11 3754 18.11 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260723 0 42.28 42.56 41.5601 42.47 84842 42.47 up up correct
PEBO.US Peoples Bancorp Inc 20260723 0 39.6 39.81 39.11 39.8 438600 39.8 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260723 0 43.36 43.41 42.42 42.68 926443 42.68 down down correct
PEGA.US Pegasystems Inc 20260723 0 25.61 26.74 25.34 26.01 5483200 26.01 up up correct
PENN.US Penn National Gaming Inc 20260723 0 21.31 21.31 20.24 20.27 3667500 20.27 down down correct
PEP.US PepsiCo Inc 20260723 0 134.7 135.34 133.73 134.95 7755700 134.95 up up correct
PERI.US Perion Network Ltd 20260723 0 9.27 9.29 9.1 9.28 218100 9.28 up up correct
PESI.US Perma 20260723 0 16.33 16.85 15.9 16.16 345063 16.16 down down correct
PETS.US PetMed Express Inc 20260723 0 2.08 2.1458 2.03 2.05 523646 2.05 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260723 0 0.6926 0.7699 0.67 0.7 8533 0.7 up up correct
PETZ.US TDH Holdings Inc 20260723 0 1.22 1.41 1.19 1.355 240100 1.355 up up correct
PFALX.US PFALX 20260723 0 6.81 6.81 6.81 6.81 0 6.81
PFBC.US Preferred Bank 20260723 0 103.45 103.92 100.76 101.38 142700 101.38 down down correct
PFFLX.US PFFLX 20260723 0 6.81 6.81 6.81 6.81 0 6.81
PFG.US Principal Financial Group Inc 20260723 0 107.15 107.5 106.28 107.32 1972200 107.32 up up correct
PFIS.US Peoples Financial Services Corp 20260723 0 66.82 68.17 66.415 68.01 81451 68.01 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260723 0 6.81 6.81 6.81 6.81 0 6.81
PFLT.US PennantPark Floating Rate Capital Ltd 20260723 0 6.97 7 6.86 6.88 1971500 6.88 down down correct
PFX.US Phenixfin Corporation 20260723 0 42.8 45 42.8 43.42 220303 43.42 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260723 0 23.92 24.02 23.92 24.02 700 24.02 up down incorrect
PGC.US Peapack 20260723 0 45.17 45.72 42.41 45.68 193140 45.68 up down incorrect
PGEN.US Precigen Inc 20260723 0 5.182 5.56 5.135 5.54 3101197 5.54 up down incorrect
PGNY.US Progyny Inc 20260723 0 31.26 31.33 30.68 30.7 747100 30.7 down up incorrect
PHAR.US Pharming Group NV 20260723 0 12.75 13.17 12.75 13.17 2200 13.17 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260723 0 11.52 11.825 11.31 11.6 733228 11.6 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260723 0 1.06 1.11 1.06 1.07 108800 1.07 up up correct
PHUN.US Phunware Inc 20260723 0 2.14 2.19 2.11 2.11 72600 2.11 down down correct
PHVS.US Pharvaris N.V 20260723 0 34.13 34.615 33.25 33.26 366232 33.26 down down correct
PI.US Impinj Inc 20260723 0 134.74 139.53 125.52 126.82 637800 126.82 down down correct
PIIVX.US PIIVX 20260723 0 50.26 50.26 50.26 50.26 0 50.26
PINC.US Premier Inc 20260723 0 49.9213 49.9213 49.9213 49.9213 255 49.9213
PKBK.US Parke Bancorp Inc 20260723 0 32.33 33.076 31.69 32.54 75328 32.54 up up correct
PKOH.US Park 20260723 0 38.2 38.85 36.92 38.17 76400 38.17 down down correct
PLAB.US Photronics Inc 20260723 0 30.82 31.5 30.53 30.94 727200 30.94 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260723 0 9.92 10.11 9.65 9.75 1708700 9.75 down down correct
PLBC.US Plumas Bancorp 20260723 0 60.32 62.37 59.73 60.66 67400 60.66 up down incorrect
PLBY.US PLBY Group Inc 20260723 0 1.26 1.27 1.2223 1.23 747251 1.23 down down correct
PLCE.US The Children's Place Inc 20260723 0 2.65 2.78 2.62 2.64 188800 2.64 down down correct
PLMR.US Palomar Holdings Inc 20260723 0 129.87 131.415 127.39 129.18 280900 129.18 down down correct
PLPC.US Preformed Line Products Company 20260723 0 320.48 329.69 318.57 325.82 69700 325.82 up up correct
PLRX.US Pliant Therapeutics Inc 20260723 0 1.09 1.1 1.075 1.08 393200 1.08 down down correct
PLSE.US Pulse Biosciences Inc 20260723 0 32.13 32.75 30.5 31 493039 31 down up incorrect
PLTK.US Playtika Holding Corp 20260723 0 3.77 3.785 3.545 3.58 1002100 3.58 down down correct
PLUG.US Plug Power Inc 20260723 0 2.2 2.28 2.17 2.19 32268279 2.19 down down correct
PLUS.US ePlus inc 20260723 0 86.55 89 86.09 86.83 287400 86.83 up up correct
PLXS.US Plexus Corp 20260723 0 256.88 264 256.17 261.71 312600 261.71 up up correct
PMAAX.US PMAAX 20260723 0 10 10 10 10 0 10
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260723 0 0.607 0.623 0.588 0.6048 117500 0.6048 down down correct
PMFLX.US PMFLX 20260723 0 10 10 10 10 0 10
PMT.US PC 20260723 0 17.9 17.9699 17.84 17.855 18290 17.855 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260723 0 19.63 19.755 18.71 19.59 47800 19.59 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260723 0 1.31 1.395 1.31 1.33 250939 1.33 up up correct
PNBK.US Patriot National Bancorp Inc 20260723 0 1.13 1.15 1.1 1.13 399400 1.13
PNFP.US Pinnacle Financial Partners Inc 20260723 0 95.75 99.9 94.355 99.81 2704515 99.81 up down incorrect
PNNT.US PennantPark Investment Corporation 20260723 0 3.26 3.28 3.22 3.24 600000 3.24 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20260723 0 196.49 198.75 189.08 190.24 101400 190.24 down down correct
PNTG.US The Pennant Group Inc 20260723 0 40 40.22 39.5 39.81 200900 39.81 down down correct
PODD.US Insulet Corporation 20260723 0 159.47 160.29 157.56 158.38 1141100 158.38 down down correct
POLA.US Polar Power Inc 20260723 0 1.5 1.5699 1.45 1.5 25525 1.5
POOL.US Pool Corporation 20260723 0 203.74 204.4 180.81 183.33 2056100 183.33 down down correct
POW.US Powered Brands 20260723 0 27.65 27.95 27.48 27.75 38400 27.75 up up correct
POWI.US Power Integrations Inc 20260723 0 71.03 72.92 70.06 70.87 494200 70.87 down down correct
POWL.US Powell Industries Inc 20260723 0 239.07 247.88 239.07 242.47 546700 242.47 up up correct
POWW.US AMMO Inc 20260723 0 2.18 2.19 2.1 2.1 492800 2.1 down down correct
POWWP.US AMMO Inc 20260723 0 24.5 24.6 24.5 24.6 3300 24.6 up up correct
PPBT.US Purple Biotech Ltd 20260723 0 1.34 1.39 1.34 1.39 19100 1.39 up up correct
PPC.US Pilgrim's Pride Corporation 20260723 0 27.92 28.42 27.52 27.92 1208400 27.92
PPIH.US Perma 20260723 0 25.02 25.65 25 25.64 46700 25.64 up up correct
PPSI.US Pioneer Power Solutions Inc 20260723 0 3.14 3.26 3.11 3.11 26376 3.11 down down correct
PPTA.US Midas Gold Corp. 20260723 0 17.83 18.1 17.46 17.84 1322600 17.84 up down incorrect
PRAA.US PRA Group Inc 20260723 0 16.69 16.77 15.74 16.15 390200 16.15 down down correct
PRAX.US Praxis Precision Medicines Inc 20260723 0 308 323.248 305 322.4 325400 322.4 up up correct
PRCH.US Porch Group Inc 20260723 0 12.08 12.2099 11.55 11.63 2443991 11.63 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260723 0 17.7 17.9 17.17 17.55 1532620 17.55 down down correct
PRDO.US Perdoceo Education Corporation 20260723 0 29.06 30.88 29.03 30.84 868700 30.84 up up correct
PRFX.US PainReform Ltd 20260723 0 1.2 1.2 1.13 1.15 85421 1.15 down up incorrect
PRGS.US Progress Software Corporation 20260723 0 38.17 38.26 36.88 36.92 733400 36.92 down down correct
PRIM.US Primoris Services Corporation 20260723 0 89 92.08 88.82 90.63 1039000 90.63 up up correct
PRIVX.US Sharespost 100 Fund 20260723 0 49.31 49.31 49.31 49.31 0 49.31
PRLD.US Prelude Therapeutics Incorporated 20260723 0 3.84 3.964 3.77 3.93 205900 3.93 up up correct
PRLVX.US PRLVX 20260723 0 48.31 48.31 48.31 48.31 0 48.31
PROF.US Profound Medical Corp 20260723 0 6.87 6.96 6.76 6.85 13500 6.85 down down correct
PROV.US Provident Financial Holdings Inc 20260723 0 17.2 17.35 17.1 17.21 3800 17.21 up up correct
PRPH.US ProPhase Labs Inc 20260723 0 0.06 0.0603 0.0578 0.058 4082 0.058 down down correct
PRPL.US Purple Innovation Inc 20260723 0 6.68 7 6.68 7 9782 7 up up correct
PRPO.US Precipio Inc 20260723 0 23.7 23.73 22.51 22.88 94200 22.88 down up incorrect
PRQR.US ProQR Therapeutics N.V 20260723 0 1.81 1.83 1.74 1.79 590118 1.79 down down correct
PRTA.US Prothena Corporation plc 20260723 0 8.27 8.625 8.23 8.53 532213 8.53 up up correct
PRTH.US Priority Technology Holdings Inc 20260723 0 6.35 6.35 6.11 6.25 294100 6.25 down down correct
PRTS.US CarParts.com Inc 20260723 0 4.5 4.88 4.5 4.8 31902 4.8 up up correct
PRVA.US Privia Health Group Inc 20260723 0 25.29 25.52 24.73 24.97 1218447 24.97 down down correct
PSA.US PQ 20260723 0 15.06 15.06 15.01 15.04 26156 15.04 down down correct
PSEC.US Prospect Capital Corporation 20260723 0 2.12 2.14 2.11 2.11 4223200 2.11 down down correct
PSHG.US Performance Shipping Inc 20260723 0 1.72 1.8 1.71 1.79 65400 1.79 up up correct
PSMT.US PriceSmart Inc 20260723 0 183.65 187.93 182.55 186.67 298500 186.67 up up correct
PSNL.US Personalis Inc 20260723 0 12.39 12.87 12.075 12.22 3745700 12.22 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260723 0 17.37 17.37 17.37 17.37 0 17.37
PSTV.US Plus Therapeutics Inc 20260723 0 3.77 3.89 3.72 3.78 63801 3.78 up up correct
PTC.US PTC Inc 20260723 0 114.38 114.63 112.01 113.05 1517600 113.05 down down correct
PTCT.US PTC Therapeutics Inc 20260723 0 77.45 79.53 77.27 78.45 759400 78.45 up up correct
PTEN.US Patterson 20260723 0 11 11.03 10.325 10.34 13883420 10.34 down down correct
PTGX.US Protagonist Therapeutics Inc 20260723 0 133.79 137.325 132 135.43 605800 135.43 up up correct
PTIX.US Protagenic Therapeutics Inc 20260723 0 0.216 0.216 0.216 0.216 0 0.216
PTLO.US Portillo's Inc. Class A Common Stock 20260723 0 4.43 4.445 4.27 4.335 770200 4.335 down up incorrect
PTON.US Peloton Interactive Inc 20260723 0 6.2 6.24 5.985 6.03 5362600 6.03 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260723 0 0.004 0.004 0.004 0.004 1300 0.004
PUBM.US PubMatic Inc 20260723 0 12.56 12.65 12.21 12.3 450600 12.3 down down correct
PUCK.US Goal Acquisitions Corp 20260723 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260723 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260723 0 1.67 1.8 1.665 1.77 20600 1.77 up up correct
PWP.US Perella Weinberg Partners 20260723 0 14.79 15.095 14.79 14.96 1338800 14.96 up up correct
PXLW.US Pixelworks Inc 20260723 0 6.1 6.57 6 6 60200 6 down down correct
PXS.US Pyxis Tankers Inc 20260723 0 4.46 4.615 4.42 4.53 6700 4.53 up up correct
PYPD.US PolyPid Ltd 20260723 0 3.93 4.3 3.93 4.24 301800 4.24 up up correct
PYPL.US PayPal Holdings Inc 20260723 0 55.475 56.08 54.935 56 13945286 56 up up correct
PYXS.US Pyxis Oncology Inc. 20260723 0 2.585 2.78 2.49 2.68 1610700 2.68 up down incorrect
PZZA.US Papa John's International Inc 20260723 0 31.91 31.93 29.89 30.35 1655500 30.35 down down correct
QCOM.US QUALCOMM Incorporated 20260723 0 171.18 173.9495 168.31 171.11 10827500 171.11 down down correct
QCRH.US QCR Holdings Inc 20260723 0 93.94 99.275 93.745 97.43 279166 97.43 up up correct
QDEL.US Quidel Corporation 20260723 0 16.7 16.925 16.195 16.58 806537 16.58 down down correct
QFIN.US 360 DigiTech Inc 20260723 0 13.06 13.24 12.935 13.13 535290 13.13 up up correct
QH.US Quhuo Limited 20260723 0 5.02 5.3 4.39 4.64 68900 4.64 down down correct
QLYS.US Qualys Inc 20260723 0 142.12 142.44 133.04 133.74 749000 133.74 down down correct
QMCO.US Quantum Corporation 20260723 0 11.37 12.35 11.34 11.55 611000 11.55 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260723 0 4.315 4.38 4.212 4.37 9700 4.37 up up correct
QNST.US QuinStreet Inc 20260723 0 15.23 15.53 14.93 14.98 913671 14.98 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260723 0 29.76 29.95 29.5 29.62 94200 29.62 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260723 0 1.23 1.27 1.23 1.25 8388 1.25 up up correct
QRVO.US Qorvo Inc 20260723 0 88.54 89.3 86.09 86.73 1174200 86.73 down down correct
QSI.US Quantum 20260723 0 0.79 0.828 0.781 0.79 3288700 0.79
QTRX.US Quanterix Corporation 20260723 0 3.79 3.978 3.79 3.92 418200 3.92 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260723 0 7.76 8.08 7.7 7.86 6243100 7.86 up up correct
QUIK.US QuickLogic Corporation 20260723 0 13.42 13.86 13.05 13.35 223802 13.35 down down correct
QURE.US uniQure N.V 20260723 0 39.9 40.496 38.86 39.43 837100 39.43 down down correct
RAIL.US FreightCar America Inc 20260723 0 8.01 8.36 8.01 8.34 173500 8.34 up up correct
RAIN.US Rain Therapeutics Inc 20260723 0 1.8 1.8 1.42 1.49 18900 1.49 down down correct
RAM.US Aries I Acquisition Corp 20260723 0 14.27 15.17 14.09 14.71 10769100 14.71 up up correct
RAND.US Rand Capital Corporation 20260723 0 10.15 10.15 10.11 10.11 155 10.11 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260723 0 0.8741 0.8999 0.7744 0.89 1435194 0.89 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260723 0 27.28 28.05 27 27.02 1888500 27.02 down down correct
RAVE.US RAVE Restaurant Group Inc 20260723 0 3.21 3.27 3.085 3.13 36203 3.13 down down correct
RBB.US RBB Bancorp 20260723 0 26.36 26.4275 25.835 26.36 151045 26.36
RBBN.US Ribbon Communications Inc 20260723 0 2.16 2.17 1.98 2.02 1106712 2.02 down up incorrect
RBCAA.US Republic Bancorp Inc 20260723 0 89.56 90.975 88.985 90.76 112311 90.76 up down incorrect
RBCN.US Rubicon Technology Inc 20260723 0 5.32 5.32 5.3 5.32 7200 5.32
RBKB.US Rhinebeck Bancorp Inc 20260723 0 12 12.44 11.98 12.35 352446 12.35 up up correct
RCAT.US Red Cat Holdings Inc 20260723 0 7.755 8.115 7.7 8.03 8071500 8.03 up up correct
RCEL.US AVITA Medical Inc 20260723 0 4.78 5.03 4.55 4.61 186200 4.61 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260723 0 8.76 8.76 8.76 8.76 0 8.76
RCICX.US Resource Credit Income Fund Class C 20260723 0 8.9 8.9 8.9 8.9 0 8.9
RCIIX.US Resource Credit Income Fund Class I Shar 20260723 0 8.76 8.76 8.76 8.76 0 8.76
RCILX.US RCILX 20260723 0 8.77 8.77 8.77 8.77 0 8.77
RCIWX.US Resource Credit Income Fund Class W Shar 20260723 0 8.75 8.75 8.75 8.75 0 8.75
RCKT.US Rocket Pharmaceuticals Inc 20260723 0 3.25 3.35 3.125 3.28 1695000 3.28 up up correct
RCKY.US Rocky Brands Inc 20260723 0 40.6 40.75 39.3 40.1 52248 40.1 down down correct
RCMT.US RCM Technologies Inc 20260723 0 27.12 27.59 27.12 27.55 23900 27.55 up up correct
RCON.US Recon Technology Ltd 20260723 0 0.4 0.45 0.39 0.42 317400 0.42 up up correct
RDCM.US RADCOM Ltd 20260723 0 13 13.17 12.66 13.17 225200 13.17 up up correct
RDHL.US RedHill Biopharma Ltd 20260723 0 0.69 0.715 0.662 0.668 4500 0.668 down down correct
RDI.US Reading International Inc 20260723 0 1.48 1.48 1.39 1.43 53700 1.43 down down correct
RDNT.US RadNet Inc 20260723 0 58.68 61.045 57.75 60.98 459100 60.98 up up correct
RDVT.US Red Violet Inc 20260723 0 62.7 62.94 58.71 59.57 201500 59.57 down down correct
RDWR.US Radware Ltd 20260723 0 29.45 29.45 28.44 28.94 306700 28.94 down down correct
REAL.US The RealReal Inc 20260723 0 11.06 11.4 10.855 11.37 3101300 11.37 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260723 0 1.85 1.86 1.635 1.67 4606812 1.67 down down correct
REED.US Reed's Inc 20260723 0 0.92 0.93 0.9 0.93 6000 0.93 up up correct
REFR.US Research Frontiers Incorporated 20260723 0 0.48 0.54 0.45 0.48 97700 0.48
REG.US Regency Centers Corporation 20260723 0 82.44 82.7 81.01 81.18 1449200 81.18 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260723 0 646.48 655.2 637.8 651.91 1129400 651.91 up up correct
REKR.US Rekor Systems Inc 20260723 0 0.61 0.628 0.6 0.604 618000 0.604 down down correct
RELL.US Richardson Electronics Ltd 20260723 0 21.18 23.15 20.61 21.82 1066055 21.82 up up correct
RELY.US Remitly Global Inc. Common Stock 20260723 0 22.742 22.97 22.38 22.87 2362000 22.87 up up correct
REPL.US Replimune Group Inc 20260723 0 10.71 10.98 10.27 10.46 3792200 10.46 down down correct
RETO.US ReTo Eco 20260723 0 2.804 2.804 2.804 2.804 1003 2.804
REYN.US Reynolds Consumer Products Inc 20260723 0 25.66 25.77 25.13 25.21 1077600 25.21 down up incorrect
RFIL.US RF Industries Ltd 20260723 0 12.98 13.29 12.605 13.02 223169 13.02 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260723 0 5.94 5.991 5.57 5.62 156700 5.62 down down correct
RGCO.US RGC Resources Inc 20260723 0 22.79 23.99 22.12 22.12 19468 22.12 down down correct
RGEN.US Repligen Corporation 20260723 0 144.23 148.37 132.28 137.6 2793100 137.6 down down correct
RGLD.US Royal Gold Inc 20260723 0 197.65 200.3 196.04 199.64 584500 199.64 up up correct
RGNX.US REGENXBIO Inc 20260723 0 9.94 10.32 9.675 10.25 1364600 10.25 up up correct
RGP.US Resources Connection Inc 20260723 0 3.88 3.985 3.63 3.76 1973094 3.76 down down correct
RIBT.US RiceBran Technologies 20260723 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260723 0 25.97 26 25.24 25.86 44200 25.86 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260723 0 37.04 38 36.54 36.82 383198 36.82 down up incorrect
RILY.US B. Riley Financial Inc 20260723 0 6.98 7.07 6.86 6.93 355100 6.93 down up incorrect
RILYN.US B. Riley Financial Inc 20260723 0 24.8 24.81 24.77 24.8 6800 24.8
RILYP.US B. Riley Financial Inc 20260723 0 13.515 13.61 13.4 13.4 3500 13.4 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260723 0 20.02 20.02 19.898 20 15000 20 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260723 0 19 19.15 19 19.05 20972 19.05 up down incorrect
RIOT.US Riot Blockchain Inc 20260723 0 23.36 25.17 23.295 23.86 24200600 23.86 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260723 0 16.96 17.02 16.36 16.46 30050270 16.46 down down correct
RKDA.US Arcadia Biosciences Inc 20260723 0 0.655 0.688 0.615 0.622 18400 0.622 down down correct
RKLB.US Rocket Lab USA Inc. 20260723 0 68.13 70.81 66.85 69.99 14155500 69.99 up down incorrect
RLAY.US Relay Therapeutics Inc 20260723 0 18.82 19.38 18.54 19.09 1241700 19.09 up down incorrect
RLMD.US Relmada Therapeutics Inc 20260723 0 4.89 5.22 4.85 5.2 1425399 5.2 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20260723 0 16.47 16.98 16.39 16.39 30500 16.39 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260723 0 15.08 15.68 15.01 15.36 72500 15.36 up down incorrect
RMBS.US Rambus Inc 20260723 0 100.86 104.61 100.17 103.19 1745100 103.19 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260723 0 0.98 0.99 0.9 0.93 53400 0.93 down up incorrect
RMNI.US Rimini Street Inc 20260723 0 4.29 4.39 4.235 4.3 304084 4.3 up up correct
RMR.US The RMR Group Inc 20260723 0 19.89 20.05 19.65 19.79 137100 19.79 down down correct
RMTI.US Rockwell Medical Inc 20260723 0 6.41 6.62 6.41 6.525 16998 6.525 up up correct
RNA.US Avidity Biosciences Inc 20260723 0 12 12.14 11.78 11.91 101291 11.91 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260723 0 7.83 7.97 7.25 7.25 13829 7.25 down down correct
RNST.US Renasant Corporation 20260723 0 42.78 43.01 42.37 43.01 581858 43.01 up up correct
RNW.US Renew Energy Global PLC 20260723 0 6.23 6.31 6.18 6.25 1114200 6.25 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260723 0 0.003 0.003 0.003 0.003 0 0.003
RNXT.US RenovoRx Inc. Common Stock 20260723 0 0.86 0.87 0.85 0.855 73200 0.855 down down correct
ROAD.US Construction Partners Inc 20260723 0 102.42 105.14 101.68 104.04 814700 104.04 up up correct
ROCK.US Gibraltar Industries Inc 20260723 0 43.78 44.69 43.65 44.38 334700 44.38 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260723 0 34.46 35.695 34.14 35.1 4246700 35.1 up up correct
ROKU.US Roku Inc 20260723 0 142.155 143 141.25 141.67 1985061 141.67 down down correct
ROOT.US Root Inc 20260723 0 58.11 58.26 56.955 57.54 142600 57.54 down down correct
ROST.US Ross Stores Inc 20260723 0 237.295 237.465 231.89 232.39 2008471 232.39 down down correct
RPAY.US Repay Holdings Corporation 20260723 0 3.59 3.68 3.48 3.6 511100 3.6 up up correct
RPD.US Rapid7 Inc 20260723 0 10.05 10.19 9.54 9.56 1885700 9.56 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260723 0 2.052 2.052 1.955 1.99 418500 1.99 down down correct
RPRX.US Royalty Pharma plc 20260723 0 58.677 59.44 58.36 59.02 2159600 59.02 up up correct
RRBI.US Red River Bancshares Inc 20260723 0 95.84 97.535 94.615 97.23 96600 97.23 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260723 0 6.92 7.14 6.83 7.13 104926 7.13 up up correct
RRR.US Red Rock Resorts Inc 20260723 0 63.24 63.505 62.39 62.78 557800 62.78 down down correct
RSSS.US Research Solutions Inc 20260723 0 2.2 2.275 2.2 2.2 16809 2.2
RSVR.US Reservoir Media Inc 20260723 0 10.15 10.56 10.02 10.5 136700 10.5 up up correct
RSVRW.US Reservoir Media Management Inc 20260723 0 0.019 0.019 0.014 0.014 27500 0.014 down down correct
RUN.US Sunrun Inc 20260723 0 10.775 10.92 10.19 10.38 9584000 10.38 down down correct
RUSHA.US Rush Enterprises Inc 20260723 0 75.41 76.75 75.17 76.37 302300 76.37 up up correct
RUSHB.US Rush Enterprises Inc 20260723 0 74.75 75.85 74.6 75.74 130095 75.74 up up correct
RVMD.US Revolution Medicines Inc 20260723 0 182.61 193.53 180 188.75 2283200 188.75 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260723 0 0.462 0.5217 0.45 0.47 39046 0.47 up up correct
RVSB.US Riverview Bancorp Inc 20260723 0 5.26 5.3 5.22 5.28 71418 5.28 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260723 0 5.5 5.53 5.41 5.47 354900 5.47 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260723 0 2.925 3.03 2.92 3.01 18832200 3.01 up up correct
RXST.US RxSight Inc. Common Stock 20260723 0 5.28 5.41 5.225 5.37 781930 5.37 up up correct
RXT.US Rackspace Technology Inc 20260723 0 4.11 4.14 3.93 4.02 5522112 4.02 down down correct
RYAAY.US Ryanair Holdings plc 20260723 0 56.84 57.25 55.86 56.35 1654100 56.35 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260723 0 101.64 103.32 101.04 102.66 470600 102.66 up up correct
RZLT.US Rezolute Inc 20260723 0 4.94 5.395 4.91 5.31 2163872 5.31 up up correct
SABR.US Sabre Corporation 20260723 0 1.64 1.73 1.64 1.69 3503878 1.69 up up correct
SABS.US SAB Biotherapeutics Inc 20260723 0 3.52 3.66 3.51 3.58 892600 3.58 up up correct
SABSW.US SAB Biotherapeutics Inc 20260723 0 0.0152 0.0152 0.0152 0.0152 1379 0.0152
SAFT.US Safety Insurance Group Inc 20260723 0 71.95 73.3 70.81 72.94 163700 72.94 up up correct
SAIA.US Saia Inc 20260723 0 426.4 427.85 413.53 426.55 337200 426.55 up up correct
SALM.US Salem Media Group Inc 20260723 0 0.9633 0.97 0.9617 0.9617 14633 0.9617 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260723 0 10.01 10.19 9.85 10.14 70400 10.14 up up correct
SANA.US Sana Biotechnology Inc 20260723 0 3.07 3.25 3.05 3.21 2237900 3.21 up up correct
SANM.US Sanmina Corporation 20260723 0 214.4 220.33 212.0643 218.56 636122 218.56 up up correct
SBAC.US SBA Communications Corporation 20260723 0 176.56 180.67 173.94 174.85 749500 174.85 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260723 0 32.91 33.09 32.7 33.05 1241700 33.05 up down incorrect
SBET.US Sharplink Gaming Ltd 20260723 0 6.15 6.29 5.96 6 5935600 6 down up incorrect
SBFG.US SB Financial Group Inc 20260723 0 26.58 26.67 26.08 26.67 15652 26.67 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20260723 0 13.64 13.7 13.125 13.37 450766 13.37 down up incorrect
SBLK.US Star Bulk Carriers Corp 20260723 0 26.77 27.17 26.47 27.15 916737 27.15 up down incorrect
SBNY.US Signature Bank 20260723 0 0.15 0.42 0.15 0.35 1800 0.35 up up correct
SBRA.US Sabra Health Care REIT Inc 20260723 0 21.95 22.45 21.86 22.03 3303000 22.03 up up correct
SBSI.US Southside Bancshares Inc 20260723 0 33.8 34.21 33.57 34.09 137000 34.09 up up correct
SBUX.US Starbucks Corporation 20260723 0 102.78 103.44 101.93 103.21 6981400 103.21 up up correct
SCHL.US Scholastic Corporation 20260723 0 46.97 47.75 45.605 46.44 507474 46.44 down down correct
SCKT.US Socket Mobile Inc 20260723 0 0.48 0.5 0.48 0.49 121200 0.49 up up correct
SCOR.US comScore Inc 20260723 0 7.55 7.74 6.8 7.27 221 7.27 down down correct
SCPS.US Scopus BioPharma Inc 20260723 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260723 0 54.43 54.96 53.441 53.88 265067 53.88 down down correct
SCYX.US SCYNEXIS Inc 20260723 0 3.88 4.11 3.75 3.96 31947 3.96 up up correct
SDGR.US Schrödinger Inc 20260723 0 14.85 15.4 14.85 15.13 716700 15.13 up up correct
SEAC.US SeaChange International Inc 20260723 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260723 0 6.82 7.15 6.26 6.6 143400 6.6 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260723 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260723 0 47.24 47.635 44.22 45.14 2340900 45.14 down up incorrect
SEED.US Origin Agritech Limited 20260723 0 1.01 1.01 1 1 3700 1 down up incorrect
SEER.US Seer Inc 20260723 0 2.07 2.0721 2.01 2.05 434979 2.05 down up incorrect
SEIC.US SEI Investments Company 20260723 0 102.29 102.29 95.4 96.73 1367500 96.73 down up incorrect
SELF.US Global Self Storage Inc 20260723 0 5.08 5.1 5.06 5.08 7600 5.08
SENEA.US Seneca Foods Corporation 20260723 0 163.89 165.88 160.47 164.13 88900 164.13 up down incorrect
SENEB.US Seneca Foods Corporation 20260723 0 163.1 163.1 163.1 163.1 200 163.1
SERA.US Sera Prognostics Inc. Class A Common Stock 20260723 0 2.08 2.18 1.98 2.17 20700 2.17 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20260723 0 44.85 45.41 44.1788 45.14 7196 45.14 up up correct
SFBS.US ServisFirst Bancshares Inc 20260723 0 85.55 87.17 84.28 87.02 359800 87.02 up up correct
SFIX.US Stitch Fix Inc 20260723 0 3.65 3.69 3.465 3.53 1289913 3.53 down down correct
SFM.US Sprouts Farmers Market Inc 20260723 0 71.65 73.57 70 73.49 2213600 73.49 up up correct
SFNC.US Simmons First National Corporation 20260723 0 22.77 23.01 22.63 23.01 1523017 23.01 up up correct
SFST.US Southern First Bancshares Inc 20260723 0 59.88 61.05 58.95 60.55 143300 60.55 up up correct
SGA.US Saga Communications Inc 20260723 0 8.4 8.69 8.3 8.49 16703 8.49 up up correct
SGC.US Superior Group of Companies Inc 20260723 0 12.75 12.86 12.47 12.6 30200 12.6 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260723 0 4.96 5 4.59 4.7 237300 4.7 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260723 0 10.5 10.62 10.01 10.02 1454400 10.02 down down correct
SGRP.US SPAR Group Inc 20260723 0 0.3 0.49 0.28 0.39 1372200 0.39 up up correct
SGRY.US Surgery Partners Inc 20260723 0 15.06 15.33 14.87 15.22 1078100 15.22 up up correct
SHBI.US Shore Bancshares Inc 20260723 0 22.56 22.93 22.46 22.9 255485 22.9 up up correct
SHC.US Sotera Health Company 20260723 0 17.14 17.64 17.105 17.49 5700400 17.49 up up correct
SHEN.US Shenandoah Telecommunications Company 20260723 0 11.57 11.89 11.4 11.48 455000 11.48 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260723 0 15.3 16.37 15.22 16.37 285100 16.37 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260723 0 10.2 10.6 9.745 9.89 3435700 9.89 down up incorrect
SHO.US PI 20260723 0 21.3 21.5 21.3 21.5 1344 21.5 up down incorrect
SHOO.US Steven Madden Ltd 20260723 0 42.82 42.82 41.79 42.09 771600 42.09 down down correct
SIBN.US SI 20260723 0 16.49 16.625 16.26 16.47 331108 16.47 down down correct
SIEB.US Siebert Financial Corp 20260723 0 1.61 1.72 1.61 1.72 61722 1.72 up up correct
SIFY.US Sify Technologies Limited 20260723 0 14.35 14.57 13.91 14.17 25600 14.17 down down correct
SIGA.US SIGA Technologies Inc 20260723 0 3.35 3.37 3.1 3.15 1137200 3.15 down down correct
SIGI.US Selective Insurance Group Inc 20260723 0 95.23 98.75 94.62 97.79 844818 97.79 up up correct
SIGIP.US Selective Insurance Group Inc 20260723 0 15.85 15.95 15.77 15.77 9100 15.77 down down correct
SILC.US Silicom Ltd 20260723 0 43.79 44.98 41.75 42.27 168500 42.27 down down correct
SIMO.US Silicon Motion Technology Corporation 20260723 0 276 294.34 276 289.08 887207 289.08 up up correct
SINT.US Sintx Technologies Inc 20260723 0 1.55 1.57 1.47 1.52 61900 1.52 down down correct
SIRI.US Sirius XM Holdings Inc 20260723 0 29.67 29.91 29.18 29.87 3995800 29.87 up up correct
SISI.US Shineco Inc 20260723 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260723 0 572.86 589.38 566.43 576.41 190200 576.41 up up correct
SJ.US Scienjoy Holding Corporation 20260723 0 0.725 0.77 0.7 0.77 15000 0.77 up up correct
SKIN.US The Beauty Health Company 20260723 0 0.755 0.789 0.739 0.74 830900 0.74 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260723 0 1.36 1.54 1.335 1.43 304400 1.43 up up correct
SKYT.US SkyWater Technology Inc 20260723 0 30.55 31.37 30.08 30.72 548401 30.72 up up correct
SKYW.US SkyWest Inc 20260723 0 92.76 96.53 92.22 96.24 477200 96.24 up up correct
SLAB.US Silicon Laboratories Inc 20260723 0 217 217.55 216.03 216.76 405400 216.76 down down correct
SLDB.US Solid Biosciences Inc 20260723 0 8 8.135 7.802 7.98 957352 7.98 down down correct
SLGL.US Sol 20260723 0 84.19 87.72 79.66 80.55 30800 80.55 down down correct
SLGN.US Silgan Holdings Inc 20260723 0 45.29 45.76 45.12 45.46 1123800 45.46 up down incorrect
SLM.US SLM Corporation 20260723 0 24.99 25.18 24.01 24.18 5673400 24.18 down up incorrect
SLMBP.US SLM Corporation 20260723 0 74.1 75.09 74.1 74.1 2600 74.1
SLN.US Silence Therapeutics plc 20260723 0 11.75 11.885 11.21 11.45 480128 11.45 down down correct
SLNG.US Stabilis Solutions Inc 20260723 0 4.79 5.09 4.56 4.57 90034 4.57 down down correct
SLNH.US Soluna Holdings Inc 20260723 0 1.26 1.36 1.25 1.32 8624200 1.32 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260723 0 9.54 9.92 9.46 9.92 5990 9.92 up up correct
SLP.US Simulations Plus Inc 20260723 0 18.28 18.38 18.28 18.33 571006 18.33 up up correct
SLRC.US SLR Investment Corp 20260723 0 13.1 13.11 12.78 12.88 324600 12.88 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260723 0 11.76 12.92 11.69 12.34 5571900 12.34 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20260723 0 75.21 77.95 75.11 77.72 147000 77.72 up up correct
SMBK.US SmartFinancial Inc 20260723 0 48.07 49.06 47.27 49.06 183300 49.06 up up correct
SMCI.US Super Micro Computer Inc 20260723 0 30.33 32.59 30.18 31.2 86788900 31.2 up up correct
SMID.US Smith 20260723 0 30.11 30.5 29.25 29.84 21000 29.84 down down correct
SMIT.US Schmitt Industries Inc 20260723 0 0.0331 0.0331 0.0331 0.0331 0 0.0331
SMMT.US Summit Therapeutics Inc 20260723 0 14.73 15.23 14.58 14.98 3283500 14.98 up up correct
SMPL.US The Simply Good Foods Company 20260723 0 10.43 10.57 10.12 10.28 3854100 10.28 down down correct
SMSI.US Smith Micro Software Inc 20260723 0 2.58 2.59 2.51 2.53 7000 2.53 down down correct
SMTC.US Semtech Corporation 20260723 0 133.55 139.32 133.25 138.68 1870485 138.68 up up correct
SMTI.US Sanara MedTech Inc 20260723 0 25.33 26.01 24.82 25.5 172100 25.5 up up correct
SNAX.US Stryve Foods Inc 20260723 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20260723 0 0.026 0.0299 0.022 0.022 467691 0.022 down down correct
SND.US Smart Sand Inc 20260723 0 4.89 4.89 4.76 4.81 155320 4.81 down down correct
SNDL.US Sundial Growers Inc 20260723 0 1.27 1.28 1.25 1.25 792800 1.25 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260723 0 21.8 21.88 21.17 21.21 1306500 21.21 down down correct
SNES.US SenesTech Inc 20260723 0 1.45 1.54 1.39 1.4 95900 1.4 down down correct
SNEX.US StoneX Group Inc 20260723 0 72.245 75.23 71.45 74.86 1045657 74.86 up up correct
SNFCA.US Security National Financial Corporation 20260723 0 9.27 9.38 9.12 9.33 24872 9.33 up down incorrect
SNGX.US Soligenix Inc 20260723 0 0.352 0.38 0.3504 0.3685 524326 0.3685 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260723 0 1.16 1.18 1.15 1.16 14400 1.16
SNPS.US Synopsys Inc 20260723 0 376.89 378.92 371.41 373.52 2230700 373.52 down down correct
SNT.US Senstar Technologies Ltd. 20260723 0 1.7 1.84 1.6245 1.78 35142 1.78 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260723 0 2.28 2.44 2.05 2.33 255900 2.33 up up correct
SNY.US Sanofi 20260723 0 43.03 43.51 42.88 43.36 1912700 43.36 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260723 0 16.89 17.06 16.47 16.65 73418100 16.65 down down correct
SOHOB.US Sotherly Hotels Inc 20260723 0 1 1 1 1 200 1
SOHON.US Sotherly Hotels Inc 20260723 0 8.75 8.75 8.75 8.75 0 8.75
SOHOO.US Sotherly Hotels Inc 20260723 0 3.28 3.28 3.28 3.28 0 3.28
SOHU.US Sohu.com Limited 20260723 0 12.94 12.94 12.59 12.7 25600 12.7 down down correct
SONM.US Sonim Technologies Inc 20260723 0 3.2 3.2 3.13 3.13 2147 3.13 down up incorrect
SONO.US Sonos Inc 20260723 0 14.51 14.65 14.32 14.53 1513700 14.53 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260723 0 0.0004 0.0004 0.0004 0.0004 6659 0.0004
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260723 0 6.56 6.56 6.03 6.05 392033 6.05 down down correct
SOTK.US Sono 20260723 0 5.46 5.625 5.178 5.25 27669 5.25 down down correct
SPCB.US SuperCom Ltd 20260723 0 10.68 11.05 10.49 10.8 70902 10.8 up down incorrect
SPFI.US South Plains Financial Inc 20260723 0 43.33 44.295 43.115 44.25 129100 44.25 up up correct
SPOK.US Spok Holdings Inc 20260723 0 10.65 10.68 10.36 10.51 191440 10.51 down down correct
SPRB.US Spruce Biosciences Inc 20260723 0 44.16 45.06 42.51 44.99 42500 44.99 up up correct
SPRO.US Spero Therapeutics Inc 20260723 0 1.28 1.28 1.1 1.16 3732600 1.16 down down correct
SPSC.US SPS Commerce Inc 20260723 0 60.98 60.98 58.67 58.98 294501 58.98 down down correct
SPT.US Sprout Social Inc 20260723 0 7.67 7.68 7.2905 7.32 693070 7.32 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260723 0 1.15 1.18 1.13 1.145 240200 1.145 down down correct
SPWR.US SunPower Corporation 20260723 0 0.588 0.588 0.476 0.5 6574000 0.5 down down correct
SQFT.US Presidio Property Trust Inc 20260723 0 2.36 2.4033 2.29 2.3 347 2.3 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260723 0 5.86 5.86 5.72 5.72 7500 5.72 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260723 0 14.28 14.56 14.14 14.28 1658600 14.28
SRAX.US SRAX Inc 20260723 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SRCE.US 1st Source Corporation 20260723 0 81.9 83.43 81.56 83.18 191000 83.18 up up correct
SRNE.US Sorrento Therapeutics Inc 20260723 0 0.0009 0.001 0.0009 0.001 161689 0.001 up up correct
SRPT.US Sarepta Therapeutics Inc 20260723 0 15.57 16.02 15.43 15.88 2485500 15.88 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260723 0 61.26 61.26 61.26 61.26 0 61.26
SRRK.US Scholar Rock Holding Corporation 20260723 0 47.43 49.66 47.295 49.48 1028900 49.48 up up correct
SRTS.US Sensus Healthcare Inc 20260723 0 3 3.04 2.94 2.94 19900 2.94 down down correct
SRZN.US Surrozen Inc. Common Stock 20260723 0 21.59 21.97 21 21.16 65900 21.16 down down correct
SSB.US South State Corporation 20260723 0 101.03 101.28 100.06 101.25 1026100 101.25 up up correct
SSBI.US Summit State Bank 20260723 0 13.28 13.28 13.28 13.28 322 13.28
SSKN.US STRATA Skin Sciences Inc 20260723 0 0.0004 0.0004 0.0004 0.0004 560 0.0004
SSNC.US SS&C Technologies Holdings Inc 20260723 0 66.92 67.2 66.23 66.95 2101600 66.95 up up correct
SSP.US The E.W. Scripps Company 20260723 0 3.11 3.15 2.9 2.94 890000 2.94 down down correct
SSRM.US SSR Mining Inc 20260723 0 27.3 27.69 26.47 27.2 1905860 27.2 down down correct
SSTI.US ShotSpotter Inc 20260723 0 8.21 8.515 8.11 8.25 140381 8.25 up up correct
SSYS.US Stratasys Ltd 20260723 0 8.08 8.26 7.92 8 402774 8 down down correct
STAA.US STAAR Surgical Company 20260723 0 24.42 24.66 23.89 24.19 460200 24.19 down down correct
STAB.US Statera Biopharma Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260723 0 51 51.31 48.99 50.98 619700 50.98 down down correct
STEP.US StepStone Group Inc 20260723 0 40.08 41.67 40 40.59 1012400 40.59 up down incorrect
STGW.US MDC Partners Inc 20260723 0 6.98 7.1 6.97 7.09 726300 7.09 up up correct
STIM.US Neuronetics Inc 20260723 0 1.88 1.99 1.83 1.88 1098400 1.88
STKS.US The ONE Group Hospitality Inc 20260723 0 1.74 1.87 1.7385 1.77 14359 1.77 up up correct
STLD.US Steel Dynamics Inc 20260723 0 240.47 246.43 238.19 240.57 1190700 240.57 up up correct
STNE.US StoneCo Ltd 20260723 0 11.12 11.22 10.85 10.98 2546530 10.98 down down correct
STOK.US Stoke Therapeutics Inc 20260723 0 28.45 29.79 28.33 29.65 669437 29.65 up up correct
STRA.US Strategic Education Inc 20260723 0 73.37 75.13 73.37 75 222600 75 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260723 0 86.98 86.98 84.521 84.94 1270700 84.94 down down correct
STRL.US Sterling Construction Company Inc 20260723 0 710.65 737.96 705.6 717.34 486200 717.34 up down incorrect
STRO.US Sutro Biopharma Inc 20260723 0 23.1 24.01 22.3 23.6 260758 23.6 up up correct
STRR.US Star Equity Holdings Inc 20260723 0 10.81 10.81 10.55 10.55 6200 10.55 down up incorrect
STRRP.US Star Equity Holdings Inc 20260723 0 9.9525 9.9525 9.9525 9.9525 202 9.9525
STRS.US Stratus Properties Inc 20260723 0 19.61 20.11 19.51 19.86 97600 19.86 up up correct
STRT.US Strattec Security Corporation 20260723 0 83.31 85.82 82.46 85.82 96866 85.82 up up correct
STTK.US Shattuck Labs Inc 20260723 0 6.9 7.1 6.745 7.09 606900 7.09 up up correct
STX.US Seagate Technology Holdings plc 20260723 0 905 936.49 905 913.36 4559600 913.36 up up correct
SUNS.US SLR Senior Investment Corp 20260723 0 8.1 8.1 7.77 7.77 53800 7.77 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260723 0 46.41 47.54 46.07 47.19 463300 47.19 up up correct
SURG.US SurgePays Inc. Common Stock 20260723 0 0.27 0.27 0.245 0.254 624100 0.254 down down correct
SVC.US Service Properties Trust 20260723 0 8.52 8.58 8.4 8.53 1174584 8.53 up up correct
SVRA.US Savara Inc 20260723 0 5.51 5.815 5.45 5.75 1622015 5.75 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260723 0 0.01 0.01 0.01 0.01 4900 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260723 0 2.14 2.18 2.05 2.05 44000 2.05 down down correct
SWBI.US Smith & Wesson Brands Inc 20260723 0 14.54 14.66 14.4 14.43 467400 14.43 down down correct
SWIM.US Latham Group Inc 20260723 0 5.73 5.815 5.49 5.5 687300 5.5 down down correct
SWKS.US Skyworks Solutions Inc 20260723 0 62.4 62.9 59.73 60.47 5453500 60.47 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260723 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260723 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260723 0 0.409 0.48 0.307 0.333 64028700 0.333 down down correct
SY.US So 20260723 0 1.85 1.99 1.84 1.92 196500 1.92 up up correct
SYBT.US Stock Yards Bancorp Inc 20260723 0 79.47 80.59 78.67 80.59 181471 80.59 up up correct
SYBX.US Synlogic Inc 20260723 0 0.7145 0.7145 0.6698 0.6698 1672 0.6698 down down correct
SYNA.US Synaptics Incorporated 20260723 0 115.45 119.105 114.67 117.6 663392 117.6 up up correct
SYPR.US Sypris Solutions Inc 20260723 0 1.82 1.95 1.82 1.89 40300 1.89 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 7920 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260723 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260723 0 10.47 10.49 10.45 10.48 43500 10.48 up up correct
TACT.US TransAct Technologies Incorporated 20260723 0 5.1 5.15 4.85 4.97 16500 4.97 down down correct
TAIT.US Taitron Components Incorporated 20260723 0 1.73 1.73 1.694 1.694 393 1.694 down up incorrect
TAKMX.US TAKMX 20260723 0 8.04 8.04 8.04 8.04 0 8.04
TALK.US Talkspace Inc 20260723 0 5.21 5.22 5.21 5.21 927400 5.21
TANH.US Tantech Holdings Ltd 20260723 0 0.465 0.47 0.42 0.432 99800 0.432 down up incorrect
TAOP.US Taoping Inc 20260723 0 1.2 1.24 0.97 0.97 79200 0.97 down down correct
TARA.US Protara Therapeutics Inc 20260723 0 4.01 4.09 3.97 4.04 397800 4.04 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260723 0 56.47 58.585 56.38 58.58 1088800 58.58 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260723 0 5.75 5.75 5.32 5.35 2044366 5.35 down down correct
TATT.US TAT Technologies Ltd 20260723 0 41.42 43.57 40.45 42.17 339900 42.17 up up correct
TAYD.US Taylor Devices Inc 20260723 0 54.46 55.9 52.86 53.47 34287 53.47 down down correct
TBBK.US The Bancorp Inc 20260723 0 65.46 65.78 64.33 65.73 560513 65.73 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260723 0 4.91 4.91 4.74 4.81 2212900 4.81 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260723 0 21.76 22.01 21.51 21.81 35500 21.81 up up correct
TBLT.US ToughBuilt Industries Inc 20260723 0 0.011 0.011 0.011 0.011 0 0.011
TBNK.US Territorial Bancorp Inc 20260723 0 54.32 54.32 53.78 54.07 76080 54.07 down down correct
TBPH.US Theravance Biopharma Inc 20260723 0 16.85 16.88 16.83 16.86 939200 16.86 up up correct
TC.US TuanChe ADR 20260723 0 1.88 1.93 1.8 1.88 172800 1.88
TCBI.US Texas Capital Bancshares Inc 20260723 0 98.58 100.75 96.96 98.67 1317200 98.67 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20260723 0 20.26 20.45 20.25 20.315 19200 20.315 up down incorrect
TCBK.US TriCo Bancshares 20260723 0 59 59.29 58.34 59.28 411906 59.28 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260723 0 17.69 17.69 17.46 17.46 182 17.46 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260723 0 43 43 39.8 42.39 207700 42.39 down down correct
TCCO.US Technical Communications Corporation 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260723 0 27.12 27.73 26.86 27.44 170472 27.44 up up correct
TCOM.US Trip.com Group Limited 20260723 0 43.51 43.78 42.76 43.02 2686839 43.02 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260723 0 17.28 17.29 17.24 17.25 8982 17.25 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260723 0 3.19 3.19 3.1 3.13 552581 3.13 down up incorrect
TCRX.US Tscan Therapeutics Inc 20260723 0 0.88 0.922 0.846 0.846 1082200 0.846 down up incorrect
TCX.US Tucows Inc 20260723 0 9.2 9.59 8.92 9.04 139492 9.04 down up incorrect
TDAC.US Trident Acquisitions Corp 20260723 0 10.7446 10.7446 10.7446 10.7446 558 10.7446
TDACU.US Trident Acquisitions Corp 20260723 0 11.55 11.55 11.55 11.55 0 11.55
TDS.US PV 20260723 0 18.77 18.8437 18.62 18.65 22333 18.65 down down correct
TDUP.US ThredUp Inc 20260723 0 5.86 5.87 5.62 5.74 1772400 5.74 down down correct
TEAM.US Atlassian Corporation Plc 20260723 0 87.69 87.7 80 80.15 4102734 80.15 down down correct
TECH.US Bio 20260723 0 71.78 72.11 71.75 71.77 3113179 71.77 down down correct
TELA.US TELA Bio Inc 20260723 0 0.72 0.8 0.701 0.711 42900 0.711 down down correct
TENB.US Tenable Holdings Inc 20260723 0 33.32 33.57 31.57 31.62 3705900 31.62 down down correct
TENX.US Tenax Therapeutics Inc 20260723 0 14.57 15.055 14.345 14.64 1400900 14.64 up up correct
TER.US Teradyne Inc 20260723 0 362.97 378.495 362.67 373.75 2092387 373.75 up up correct
TFC.US PR 20260723 0 18.31 18.42 18.22 18.265 59900 18.265 down down correct
TFSL.US TFS Financial Corporation 20260723 0 18.16 18.18 17.975 18.16 753108 18.16
TGLS.US Tecnoglass Inc 20260723 0 44.56 45.17 43.22 43.74 364900 43.74 down down correct
TGTX.US TG Therapeutics Inc 20260723 0 52.262 55.585 51.28 55.5 2961200 55.5 up up correct
TH.US Target Hospitality Corp 20260723 0 16.54 16.775 16.18 16.34 659482 16.34 down down correct
THFF.US First Financial Corporation 20260723 0 74.49 76.29 74.02 76.12 125109 76.12 up up correct
THRM.US Gentherm Incorporated 20260723 0 37.2 45.96 37.14 45.61 1737141 45.61 up up correct
THRY.US Thryv Holdings Inc 20260723 0 3.74 3.83 3.66 3.75 481700 3.75 up up correct
TIGO.US Millicom International Cellular S.A 20260723 0 97.01 98.15 95.7 96.25 1011100 96.25 down down correct
TIGR.US UP Fintech Holding Limited 20260723 0 5 5.09 4.8001 4.87 1907491 4.87 down down correct
TIL.US Instil Bio Inc 20260723 0 7.3 7.31 7.15 7.2 9746 7.2 down down correct
TILE.US Interface Inc 20260723 0 32.06 32.67 31.96 32.65 312300 32.65 up up correct
TIPT.US Tiptree Inc 20260723 0 17.7 17.91 17.53 17.56 233900 17.56 down down correct
TITN.US Titan Machinery Inc 20260723 0 19.01 19.46 18.64 18.98 228500 18.98 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260723 0 5.24 5.43 5.02 5.2 100549 5.2 down down correct
TLF.US Tandy Leather Factory Inc 20260723 0 2.38 2.41 2.33 2.37 3100 2.37 down down correct
TLRY.US Tilray Inc 20260723 0 4.12 4.13 3.93 3.99 4045300 3.99 down down correct
TLS.US Telos Corporation 20260723 0 4.41 4.535 4.41 4.51 396400 4.51 up up correct
TLSA.US Tiziana Life Sciences PLC 20260723 0 0.95 1.02 0.91 1.02 490500 1.02 up up correct
TMC.US TMC the metals company Inc 20260723 0 3.85 3.9598 3.78 3.81 2391444 3.81 down down correct
TMCI.US Treace Medical Concepts Inc 20260723 0 3.87 4.06 3.85 4.05 272700 4.05 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260723 0 0.06 0.064 0.042 0.042 75600 0.042 down down correct
TMDX.US TransMedics Group Inc 20260723 0 70.7 71.89 69.52 71.13 600900 71.13 up up correct
TMUS.US T 20260723 0 175.75 182.27 169.96 170.42 9626400 170.42 down down correct
TNDM.US Tandem Diabetes Care Inc 20260723 0 16.93 17.09 16.14 16.9 1160032 16.9 down down correct
TNGX.US Bctg Acquisition Corp 20260723 0 27.55 28.05 27.24 27.45 1357000 27.45 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260723 0 10.55 10.71 10.38 10.62 379400 10.62 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260723 0 0.7751 0.7999 0.77 0.7731 1406927 0.7731 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260723 0 5.21 5.25 5.03 5.07 1339600 5.07 down down correct
TOIIW.US The Oncology Institute Inc 20260723 0 0.045 0.05 0.045 0.045 0 0.045
TOMZ.US TOMI Environmental Solutions Inc 20260723 0 1.78 1.84 1.63 1.63 16598 1.63 down down correct
TOPS.US Top Ships Inc 20260723 0 0.84 0.86 0.79 0.8 177700 0.8 down down correct
TOUR.US Tuniu Corporation 20260723 0 5.3 5.3 5.15 5.15 4800 5.15 down down correct
TOWN.US TowneBank 20260723 0 34.83 36.03 34.83 35.95 848396 35.95 up up correct
TPST.US Tempest Therapeutics Inc 20260723 0 0.968 0.997 0.934 0.941 468700 0.941 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260723 0 6.05 6.348 5.9 6.05 791900 6.05
TREE.US LendingTree Inc 20260723 0 41.36 41.36 39.1 39.45 180400 39.45 down down correct
TRIB.US Trinity Biotech plc 20260723 0 0.36 0.36 0.36 0.36 10163 0.36
TRIN.US Trinity Capital Inc 20260723 0 17.5 17.54 17.3 17.46 782787 17.46 down down correct
TRIP.US TripAdvisor Inc 20260723 0 13.65 13.78 13.26 13.49 1646000 13.49 down down correct
TRMB.US Trimble Inc 20260723 0 50.42 51.51 49.55 50.35 2674500 50.35 down down correct
TRMD.US TORM plc 20260723 0 29.74 30.285 29.59 30.19 381300 30.19 up up correct
TRMK.US Trustmark Corporation 20260723 0 45.78 46.29 45.38 46.12 669252 46.12 up down incorrect
TRNS.US Transcat Inc 20260723 0 87.35 89.09 86.565 87.31 132517 87.31 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260723 0 1.5 1.59 1.5 1.55 365534 1.55 up down incorrect
TROO.US TROOPS Inc 20260723 0 2.09 2.14 1.98 2.04 218200 2.04 down up incorrect
TROW.US T. Rowe Price Group Inc 20260723 0 115.24 115.56 113.88 114.95 1045200 114.95 down down correct
TRS.US TriMas Corporation 20260723 0 39.62 40.34 39.03 40.22 232600 40.22 up up correct
TRST.US TrustCo Bank Corp NY 20260723 0 55.29 56.5 54.9 56.45 141800 56.45 up up correct
TRTN.US PE 20260723 0 18.76 18.85 18.66 18.83 25489 18.83 up up correct
TRUP.US Trupanion Inc 20260723 0 24.01 24.4 23.475 23.5 314859 23.5 down down correct
TRVG.US trivago N.V 20260723 0 5.33 5.46 5.06 5.24 85200 5.24 down down correct
TRVI.US Trevi Therapeutics Inc 20260723 0 17.01 17.64 16.96 17.18 2375412 17.18 up up correct
TRVN.US Trevena Inc 20260723 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 20260723 0 38.75 40.28 38.58 39.38 152800 39.38 up up correct
TSBK.US Timberland Bancorp Inc 20260723 0 42.77 43.58 42.34 43.47 41436 43.47 up up correct
TSCO.US Tractor Supply Company 20260723 0 30 30.49 28.96 30.32 26348000 30.32 up up correct
TSEM.US Tower Semiconductor Ltd 20260723 0 245.79 262.87 245.79 260.42 1264941 260.42 up up correct
TSHA.US Taysha Gene Therapies Inc 20260723 0 5.505 5.88 5.47 5.83 2441982 5.83 up up correct
TSLA.US Tesla Inc 20260723 0 341 342.11 315.74 319.69 115606400 319.69 down down correct
TTD.US The Trade Desk Inc 20260723 0 17.58 17.6 16.7 16.79 17346800 16.79 down down correct
TTEC.US TTEC Holdings Inc 20260723 0 1.97 2.01 1.91 1.99 358700 1.99 up up correct
TTEK.US Tetra Tech Inc 20260723 0 30.85 31.34 30.44 30.57 2221900 30.57 down down correct
TTGT.US TechTarget Inc 20260723 0 3.59 3.59 3.49 3.56 466800 3.56 down down correct
TTMI.US TTM Technologies Inc 20260723 0 144.39 150.19 141.74 144.85 1161700 144.85 up up correct
TTOO.US T2 Biosystems Inc 20260723 0 0.0007 0.0007 0.0002 0.0002 70282 0.0002 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20260723 0 2.96 2.96 2.96 2.96 165 2.96
TTWO.US Take 20260723 0 231.87 233.18 228.5 230.25 1486000 230.25 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260723 0 2.85 2.87 2.72 2.81 100025 2.81 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260723 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260723 0 0.4225 0.6316 0.3644 0.5888 2181 0.5888 up up correct
TVTX.US Travere Therapeutics Inc 20260723 0 54.8 60 54.32 56.68 1569224 56.68 up up correct
TW.US Tradeweb Markets Inc 20260723 0 99.52 100.66 98.8 99.845 806600 99.845 up up correct
TWIN.US Twin Disc Incorporated 20260723 0 24.12 24.2 22.6 23.11 86200 23.11 down down correct
TWLVU.US Twelve Seas Investment Company II 20260723 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260723 0 93.01 97.45 92.37 92.44 1211472 92.44 down down correct
TXG.US 10x Genomics Inc 20260723 0 46.82 49.5 46.82 48.06 2985305 48.06 up up correct
TXMD.US TherapeuticsMD Inc 20260723 0 2.01 2.07 2.01 2.06 27100 2.06 up up correct
TXN.US Texas Instruments Incorporated 20260723 0 277.3 288.33 274.1 284.99 11742760 284.99 up up correct
TXRH.US Texas Roadhouse Inc 20260723 0 190.66 193.01 189 190.86 622225 190.86 up up correct
TYRA.US Tyra Biosciences Inc 20260723 0 30.13 30.8 29.7 30.8 435476 30.8 up up correct
TZOO.US Travelzoo 20260723 0 10.2 10.3 9.7 10 75800 10 down down correct
UAL.US United Airlines Holdings Inc 20260723 0 112.19 115.52 111.62 115.35 6262200 115.35 up up correct
UBCP.US United Bancorp Inc 20260723 0 15.5 15.83 15.14 15.51 9800 15.51 up up correct
UBOH.US United Bancshares Inc 20260723 0 37.45 38.42 37.3 37.9 9700 37.9 up up correct
UBSI.US United Bankshares Inc 20260723 0 46.8 47.38 46.24 47.36 1803500 47.36 up up correct
UCL.US uCloudlink Group Inc 20260723 0 0.9 0.9 0.9 0.9 876 0.9
UCTT.US Ultra Clean Holdings Inc 20260723 0 100.51 103.095 97.995 100.56 561340 100.56 up up correct
UEIC.US Universal Electronics Inc 20260723 0 4.51 4.6 4.5 4.55 14916 4.55 up up correct
UFCS.US United Fire Group Inc 20260723 0 48.96 49.76 48.23 49.42 152378 49.42 up up correct
UFPI.US UFP Industries Inc 20260723 0 86 86.74 85.18 86.18 419300 86.18 up up correct
UFPT.US UFP Technologies Inc 20260723 0 233.79 237.23 232.78 236.21 143300 236.21 up up correct
UG.US United 20260723 0 8.01 8.15 7.76 7.76 9800 7.76 down down correct
UHAL.US AMERCO 20260723 0 71.26 72.63 70.7 71.89 188500 71.89 up up correct
UK.US Ucommune International Ltd 20260723 0 2.09 2.19 2.03 2.06 16876 2.06 down down correct
ULBI.US Ultralife Corporation 20260723 0 5.4 5.53 5.38 5.38 13583 5.38 down down correct
ULCC.US Frontier Group Holdings Inc 20260723 0 5.67 5.779 5.395 5.5 4463700 5.5 down down correct
ULH.US Universal Logistics Holdings Inc 20260723 0 15.84 16.66 15.68 16.5 39800 16.5 up up correct
ULTA.US Ulta Beauty Inc 20260723 0 479.81 483.5 473.68 477.96 519500 477.96 down down correct
UMBF.US UMB Financial Corporation 20260723 0 139.06 139.18 137.23 139.12 743100 139.12 up up correct
UNB.US Union Bankshares Inc 20260723 0 24.7 24.84 24.2 24.67 6300 24.67 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260723 0 5.5 5.61 5.37 5.46 649600 5.46 down down correct
UNIT.US Uniti Group Inc 20260723 0 10.96 11.09 10.9 11.02 1581400 11.02 up up correct
UNTY.US Unity Bancorp Inc 20260723 0 56.64 57.48 56.4 56.87 62400 56.87 up up correct
UONE.US Urban One Inc 20260723 0 4.98 5.29 4.98 5.1 3900 5.1 up up correct
UONEK.US Urban One Inc 20260723 0 4.31 5.04 4.1 4.94 20200 4.94 up up correct
UPC.US Universe Pharmaceuticals INC 20260723 0 4 4.11 3.75 3.79 49053 3.79 down down correct
UPLD.US Upland Software Inc 20260723 0 4.25 4.25 4.2 4.23 4500 4.23 down down correct
UPST.US Upstart Holdings Inc 20260723 0 28.005 28.17 26.93 27.59 3388195 27.59 down down correct
UPWK.US Upwork Inc 20260723 0 8.84 8.93 8.68 8.72 2614471 8.72 down down correct
URBN.US Urban Outfitters Inc 20260723 0 72.34 72.63 69.07 69.61 1240500 69.61 down down correct
URGN.US UroGen Pharma Ltd 20260723 0 41.42 42.69 41.25 42.5 494600 42.5 up up correct
UROY.US Uranium Royalty Corp 20260723 0 2.97 3.16 2.97 3.1 3463300 3.1 up up correct
USAU.US U.S. Gold Corp 20260723 0 14.06 14.13 13.3 13.38 273800 13.38 down down correct
USCB.US US Century Bank 20260723 0 19.95 20.375 19.48 20.37 53800 20.37 up up correct
USEG.US U.S. Energy Corp 20260723 0 1.38 1.49 1.35 1.36 1856403 1.36 down down correct
USIO.US Usio Inc 20260723 0 1.99 2.01 1.88 1.89 275700 1.89 down down correct
USLM.US United States Lime & Minerals Inc 20260723 0 105.95 107.885 105.95 106.49 212332 106.49 up up correct
USQIX.US USQ Core Real Estate Fund 20260723 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260723 0 523.23 532.12 519.01 529.53 241100 529.53 up up correct
UTMD.US Utah Medical Products Inc 20260723 0 68.03 68.1 63.785 64.18 75795 64.18 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260723 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260723 0 2.42 2.44 2.42 2.44 1000 2.44 up up correct
UVSP.US Univest Financial Corporation 20260723 0 42.65 44.23 42.2 44.18 384920 44.18 up up correct
UXIN.US Uxin Limited 20260723 0 1.512 1.534 1.5 1.52 35100 1.52 up up correct
VABK.US Virginia National Bankshares Corporation 20260723 0 44.25 44.5 43.4891 44.15 7531 44.15 down down correct
VALN.US Valneva SE 20260723 0 4.85 4.9 4.75 4.78 10700 4.78 down down correct
VALU.US Value Line Inc 20260723 0 37.92 37.92 37.92 37.92 600 37.92
VAXX.US Vaxxinity Inc. Class A Common Stock 20260723 0 0.0575 0.0575 0.0001 0.0001 246 0.0001 down up incorrect
VBNK.US VersaBank Common Shares 20260723 0 20.15 20.15 19.69 19.83 95828 19.83 down down correct
VC.US Visteon Corporation 20260723 0 98.15 103.1 95.14 100.11 877900 100.11 up down incorrect
VCEL.US Vericel Corporation 20260723 0 44.24 45.19 43.95 45.05 715000 45.05 up up correct
VCMIX.US Versus Capital Multi 20260723 0 23.41 23.41 23.41 23.41 0 23.41
VCNX.US Vaccinex Inc 20260723 0 1.18 1.18 1.18 1.18 2 1.18
VCRRX.US Versus Capital Real Assets Fund LLC 20260723 0 29.31 29.31 29.31 29.31 0 29.31
VCTR.US Victory Capital Holdings Inc 20260723 0 96 96.59 94.31 96.49 653240 96.49 up down incorrect
VCYT.US Veracyte Inc 20260723 0 57.59 59.093 57.41 57.88 615700 57.88 up down incorrect
VECO.US Veeco Instruments Inc 20260723 0 53.44 55.71 53.44 54.58 590000 54.58 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260723 0 16.98 18.09 14.5 14.5 367300 14.5 down up incorrect
VELO.US Velocity Acquisition Corp 20260723 0 10.12 10.62 9.92 10.11 1176800 10.11 down down correct
VEON.US VEON Ltd 20260723 0 52.27 53.09 51.5 51.98 81601 51.98 down down correct
VERA.US Vera Therapeutics Inc 20260723 0 35.16 36.68 34.88 36.35 2972218 36.35 up up correct
VERB.US Verb Technology Company Inc 20260723 0 3.34 3.49 3.32 3.47 292712 3.47 up up correct
VERI.US Veritone Inc 20260723 0 1.1 1.135 1.03 1.06 2780554 1.06 down down correct
VERU.US Veru Inc 20260723 0 2.25 2.38 2.23 2.31 284372 2.31 up up correct
VERX.US Vertex Inc 20260723 0 11.24 11.24 10.85 10.89 2173700 10.89 down down correct
VFF.US Village Farms International Inc 20260723 0 1.97 2.005 1.94 1.95 530681 1.95 down down correct
VFLEX.US VFLEX 20260723 0 27.64 27.64 27.64 27.64 0 27.64
VG.US Vonage Holdings Corp 20260723 0 15.29 15.45 15.04 15.16 22722400 15.16 down down correct
VIA.US Via Renewables Inc 20260723 0 17.6 17.91 16.615 17.08 943039 17.08 down down correct
VIAV.US Viavi Solutions Inc 20260723 0 41.73 43.74 41.35 41.8 2179199 41.8 up up correct
VICR.US Vicor Corporation 20260723 0 214.67 233.38 212.51 231.38 996511 231.38 up up correct
VINP.US Vinci Partners Investments Ltd 20260723 0 9.56 9.81 9.4 9.52 54422 9.52 down down correct
VIOT.US Viomi Technology Co. Ltd 20260723 0 0.77 0.82 0.76 0.76 86800 0.76 down down correct
VIR.US Vir Biotechnology Inc 20260723 0 9.21 9.467 9.16 9.34 1514500 9.34 up up correct
VIRC.US Virco Mfg. Corporation 20260723 0 6.02 6.13 5.92 6.08 48800 6.08 up up correct
VIRT.US Virtu Financial Inc 20260723 0 59.19 60.38 58.78 59.67 1082300 59.67 up up correct
VISL.US Vislink Technologies Inc 20260723 0 2.85 2.85 2.85 2.85 600 2.85
VITL.US Vital Farms Inc 20260723 0 13.13 13.37 12.47 12.75 1423278 12.75 down down correct
VIVE.US Viveve Medical Inc 20260723 0 0.0002 0.0002 0.0002 0.0002 300 0.0002
VIVO.US Meridian Bioscience Inc 20260723 0 3.84 3.99 3.74 3.91 1298400 3.91 up up correct
VKTX.US Viking Therapeutics Inc 20260723 0 36.65 36.81 35.36 35.39 3246300 35.39 down down correct
VLGEA.US Village Super Market Inc 20260723 0 42.7 42.7 41.29 42.2 63500 42.2 down up incorrect
VLN.US WT 20260723 0 0.008 0.008 0.008 0.008 3001 0.008
VLY.US Valley National Bancorp 20260723 0 14.08 14.6371 14.01 14.45 12040040 14.45 up up correct
VLYPO.US Valley National Bancorp 20260723 0 24.85 24.87 24.79 24.87 3600 24.87 up up correct
VLYPP.US Valley National Bancorp 20260723 0 24.96 24.97 24.74 24.94 14300 24.94 down up incorrect
VMAR.US Vision Marine Technologies Inc 20260723 0 0.818 0.85 0.74 0.832 1023000 0.832 up up correct
VMD.US Viemed Healthcare Inc 20260723 0 11.8 11.875 11.51 11.67 352400 11.67 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260723 0 5.3 5.43 5.25 5.36 883800 5.36 up up correct
VNET.US 21Vianet Group Inc 20260723 0 7.81 7.95 7.65 7.77 2048500 7.77 down down correct
VNO.US PO 20260723 0 14.57 14.6 14.47 14.52 29805 14.52 down down correct
VNOM.US Viper Energy Partners LP 20260723 0 45.99 46 45.035 45.14 1238100 45.14 down down correct
VOD.US Vodafone Group Plc 20260723 0 15.43 15.55 15.22 15.25 3299400 15.25 down down correct
VOR.US Vor Biopharma Inc 20260723 0 19.29 19.59 18.765 18.98 553200 18.98 down down correct
VRA.US Vera Bradley Inc 20260723 0 3.78 3.78 3.67 3.68 60400 3.68 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260723 0 5.6 5.68 5.44 5.44 17371 5.44 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260723 0 18.87 19.6 18.61 19.26 1346600 19.26 up down incorrect
VREX.US Varex Imaging Corporation 20260723 0 10.49 10.73 10.44 10.72 471800 10.72 up up correct
VRM.US Vroom Inc 20260723 0 7.43 7.977 7.2 7.32 4900 7.32 down down correct
VRME.US VerifyMe Inc 20260723 0 0.66 0.669 0.633 0.6411 46200 0.6411 down down correct
VRNS.US Varonis Systems Inc 20260723 0 46.125 46.125 44.39 44.78 1236500 44.78 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260723 0 0.0001 0.0001 0.0001 0.0001 3009 0.0001
VRRM.US Verra Mobility Corporation 20260723 0 3.94 3.98 3.87 3.9 2631579 3.9 down down correct
VRSK.US Verisk Analytics Inc 20260723 0 195.99 196.84 189.72 193.17 1446100 193.17 down down correct
VRSN.US VeriSign Inc 20260723 0 263.23 266 255.21 261.58 1111200 261.58 down down correct
VRTS.US Virtus Investment Partners Inc 20260723 0 162.62 164.03 161.05 163.02 128900 163.02 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260723 0 467.09 477.68 465 473.09 1306000 473.09 up up correct
VS.US Versus Systems Inc 20260723 0 1.5 1.5 1.342 1.35 36539 1.35 down down correct
VSAT.US Viasat Inc 20260723 0 72.84 76.17 72.39 74.27 1416200 74.27 up up correct
VSEC.US VSE Corporation 20260723 0 194.64 199.04 192.38 197.35 380800 197.35 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260723 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260723 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260723 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260723 0 5.87 6.31 5.75 6.18 2193400 6.18 up up correct
VTGN.US VistaGen Therapeutics Inc 20260723 0 0.235 0.235 0.218 0.226 1241237 0.226 down down correct
VTRS.US Viatris Inc 20260723 0 16.88 17.28 16.76 17.28 7908800 17.28 up up correct
VTSI.US VirTra Inc 20260723 0 3.02 3.19 2.95 3.135 52704 3.135 up up correct
VTVT.US vTv Therapeutics Inc 20260723 0 32.12 32.12 30.71 31.66 156600 31.66 down down correct
VUZI.US Vuzix Corporation 20260723 0 2.38 2.45 2.27 2.3 784600 2.3 down down correct
VVOS.US Vivos Therapeutics Inc 20260723 0 0.398 0.41 0.39 0.391 285600 0.391 down down correct
VXRT.US Vaxart Inc 20260723 0 0.49 0.5 0.46 0.5 503100 0.5 up up correct
VYGR.US Voyager Therapeutics Inc 20260723 0 3.06 3.09 2.97 3.09 1235600 3.09 up up correct
VYNE.US VYNE Therapeutics Inc 20260723 0 0.8744 0.939 0.8182 0.9234 987990 0.5214 up up correct
WABC.US Westamerica Bancorporation 20260723 0 59.56 60.39 58.93 60.31 214400 60.31 up up correct
WAFD.US Washington Federal Inc 20260723 0 36.33 36.72 36.11 36.72 725961 36.72 up up correct
WAFDP.US Washington Federal Inc 20260723 0 16.36 16.45 16.35 16.45 13300 16.45 up up correct
WAFU.US Wah Fu Education Group Limited 20260723 0 1.581 1.62 1.52 1.6 4800 1.6 up up correct
WAL.US PA 20260723 0 24.14 24.18 24.14 24.175 6390 24.175 up up correct
WALD.US Waldencast Acquisition Corp 20260723 0 1.77 1.78 1.71 1.74 675200 1.74 down down correct
WALDW.US Waldencast Acquisition Corp 20260723 0 0.04 0.04 0.038 0.038 2400 0.038 down down correct
WASH.US Washington Trust Bancorp Inc 20260723 0 37.89 38.1922 37.28 37.62 206427 37.62 down up incorrect
WATT.US Energous Corporation 20260723 0 15.11 16.27 14.99 15.1 183200 15.1 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260723 0 8.32 8.505 7.9 7.93 33200 7.93 down up incorrect
WB.US Weibo Corporation 20260723 0 7.85 7.91 7.73 7.8 560000 7.8 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260723 0 32.585 32.69 31.39 31.49 708400 31.49 down down correct
WDAY.US Workday Inc 20260723 0 135.86 136.33 127.11 127.87 4443101 127.87 down down correct
WDC.US Western Digital Corporation 20260723 0 555.72 576.37 554 558.3 5689300 558.3 up up correct
WDFC.US WD 20260723 0 232.52 236.68 230.55 232.61 112100 232.61 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260723 0 0.34 0.34 0.34 0.34 0 0.34
WEN.US The Wendy's Company 20260723 0 7.29 7.32 7.08 7.17 6140900 7.17 down down correct
WERN.US Werner Enterprises Inc 20260723 0 46.11 46.37 43.83 43.91 1992000 43.91 down down correct
WEYS.US Weyco Group Inc 20260723 0 38.34 38.74 37 37.95 22000 37.95 down down correct
WFC.US PD 20260723 0 16.39 16.4699 16.31 16.37 83323 16.37 down down correct
WFCF.US Where Food Comes From Inc 20260723 0 12 12.11 12 12.11 1200 12.11 up up correct
WFCPX.US Wells Fargo & Co Non 20260723 0 16.66 16.66 16.66 16.66 0 16.66
WFRD.US Weatherford International plc Ordinary Shares 20260723 0 87.48 87.595 84.085 85.6 1631300 85.6 down down correct
WHF.US WhiteHorse Finance Inc 20260723 0 6.36 6.53 6.36 6.53 69200 6.53 up up correct
WHLM.US Wilhelmina International Inc 20260723 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260723 0 0.273 0.273 0.21 0.233 1168200 0.233 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260723 0 37.6 37.6 37.6 37.6 0 37.6
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260723 0 9.7 9.7 9.7 9.7 0 9.7
WILC.US G. Willi 20260723 0 29.7 32.6 28.7 29.6 108766 29.6 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260723 0 1.17 1.204 1.15 1.15 35800 1.15 down down correct
WINA.US Winmark Corporation 20260723 0 349.07 351.38 334.52 335.67 52000 335.67 down down correct
WING.US Wingstop Inc 20260723 0 134.38 137.245 133.17 134.86 611800 134.86 up up correct
WINT.US Windtree Therapeutics Inc 20260723 0 0.01 0.01 0.01 0.01 76500 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260723 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260723 0 0.1411 0.1411 0.0916 0.1399 2150 0.1399 down down correct
WINVU.US WinVest Acquisition Corp Unit 20260723 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260723 0 49.2 49.67 47.59 48.83 1289187 48.83 down up incorrect
WKEY.US WISeKey International Holding AG 20260723 0 6.46 6.61 6.45 6.54 31100 6.54 up down incorrect
WKHS.US Workhorse Group Inc 20260723 0 2.75 2.86 2.66 2.76 61500 2.76 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20260723 0 0.622 0.69 0.612 0.66 331000 0.66 up down incorrect
WLDN.US Willdan Group Inc 20260723 0 73.82 74.76 72.63 73.35 126200 73.35 down up incorrect
WLFC.US Willis Lease Finance Corporation 20260723 0 66.1 67.91 66.03 67.49 210046 67.49 up up correct
WMG.US Warner Music Group Corp 20260723 0 27.09 27.34 26.37 26.6 3353700 26.6 down down correct
WNEB.US Western New England Bancorp Inc 20260723 0 14.09 14.34 13.09 14.15 45100 14.15 up up correct
WNW.US Wunong Net Technology Company Limited 20260723 0 2.7 2.8 2.48 2.49 151300 2.49 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260723 0 2.66 2.66 2.53 2.54 1832100 2.54 down down correct
WORX.US SCWorx Corp 20260723 0 0.495 0.6 0.495 0.55 31100 0.55 up up correct
WPRT.US Westport Fuel Systems Inc 20260723 0 1.9 1.94 1.88 1.89 20600 1.89 down down correct
WRAP.US Wrap Technologies Inc 20260723 0 1.77 1.83 1.755 1.8 284700 1.8 up up correct
WRLD.US World Acceptance Corporation 20260723 0 185.38 186.34 179.64 181.08 116100 181.08 down down correct
WSBC.US WesBanco Inc 20260723 0 39.78 40.3 38.8 40.08 1763700 40.08 up up correct
WSBF.US Waterstone Financial Inc 20260723 0 19.31 19.54 19.02 19.45 71900 19.45 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260723 0 26.13 27.11 26.07 26.88 2776700 26.88 up up correct
WSFS.US WSFS Financial Corporation 20260723 0 77.94 79.06 77.075 78.96 693470 78.96 up up correct
WTBA.US West Bancorporation Inc 20260723 0 26.6 27.19 25.87 27.19 66400 27.19 up up correct
WTER.US The Alkaline Water Company Inc 20260723 0 0.054 0.054 0.0251 0.03 1501133 0.03 down down correct
WTFC.US Wintrust Financial Corporation 20260723 0 157.2 157.84 155.71 157.77 677900 157.77 up up correct
WTW.US Weight Watchers International Inc 20260723 0 287.34 289.08 284.8 288.37 519938 288.37 up up correct
WVE.US Wave Life Sciences Ltd 20260723 0 5.63 5.81 5.63 5.78 2223100 5.78 up up correct
WVFC.US WVS Financial Corp 20260723 0 18.6 18.6 18.6 18.6 0 18.6
WVVI.US Willamette Valley Vineyards Inc 20260723 0 2.71 2.71 2.7 2.7 1800 2.7 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260723 0 2.775 2.8 2.775 2.7835 1712 2.7835 up up correct
WW.US WW International Inc 20260723 0 14.5 14.835 13.12 13.55 297500 13.55 down down correct
WWD.US Woodward Inc 20260723 0 405 415.82 404.52 411.94 680500 411.94 up up correct
WYNN.US Wynn Resorts Limited 20260723 0 92.88 97.56 92.52 96.77 3036600 96.77 up up correct
XAIR.US Beyond Air Inc 20260723 0 5.71 5.732 5.43 5.47 7100 5.47 down down correct
XBIO.US Xenetic Biosciences Inc 20260723 0 2.638 2.725 2.551 2.685 21700 2.685 up up correct
XBIT.US XBiotech Inc 20260723 0 2.27 2.29 2.27 2.28 24691 2.28 up up correct
XCAPX.US ACAP Strategic Fund 20260723 0 29.81 29.81 29.81 29.81 0 29.81
XCUR.US Exicure Inc 20260723 0 1.67 1.86 1.651 1.71 54200 1.71 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260723 0 22.78 22.78 22.78 22.78 0 22.78
XEL.US Xcel Energy Inc 20260723 0 79.64 81.27 79.51 80.77 5166000 80.77 up up correct
XELA.US Exela Technologies Inc 20260723 0 0.004 0.004 0.004 0.004 0 0.004
XELB.US Xcel Brands Inc 20260723 0 1.33 1.4 1.33 1.34 37700 1.34 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260723 0 65.52 65.85 64.8 65.42 490700 65.42 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260723 0 8.29 8.44 8.14 8.41 2191100 8.41 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260723 0 3.66 4.01 3.58 3.99 580000 3.99 up up correct
XGN.US Exagen Inc 20260723 0 4.82 5.042 4.65 4.95 328300 4.95 up up correct
XILSX.US Pioneer ILS Interval Fund 20260723 0 10.6 10.6 10.6 10.6 0 10.6
XLO.US Xilio Therapeutics Inc. Common Stock 20260723 0 8.61 8.99 8.31 8.31 51600 8.31 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260723 0 95.644 97.12 85.01 86.51 1499200 86.51 down down correct
XNCR.US Xencor Inc 20260723 0 19.18 20.025 18.835 19.53 832624 19.53 up up correct
XNET.US Xunlei Limited 20260723 0 5.6 5.7 5.53 5.56 162800 5.56 down down correct
XONE.US The ExOne Company 20260723 0 49.29 49.29 49.27 49.275 119500 49.275 down down correct
XOS.US Xos Inc 20260723 0 2.11 2.15 2.03 2.04 103335 2.04 down down correct
XOSWW.US Xos Equity Warrants 20260723 0 0.0022 0.0024 0.0022 0.0023 32568 0.0023 up up correct
XP.US XP Inc 20260723 0 17.125 17.33 16.79 16.83 4121000 16.83 down down correct
XPEL.US XPEL Inc 20260723 0 41.97 43.2 41.51 42.44 273700 42.44 up up correct
XPER.US Xperi Holding Corporation 20260723 0 7.37 7.46 7.21 7.41 366300 7.41 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260723 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260723 0 13.15 13.24 12.345 12.72 7748865 12.72 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260723 0 2.04 2.17 1.98 2.1 25021 2.1 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260723 0 2.6 2.64 2.51 2.61 1992000 2.61 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260723 0 9.18 9.18 9.18 9.18 0 9.18
XSICX.US Voya Senior Income Fund Class 20260723 0 9.15 9.15 9.15 9.15 0 9.15
XSIIX.US ING Senior Incm Fd 20260723 0 9.13 9.13 9.13 9.13 0 9.13
XSIWX.US ING Senior Incm Fd 20260723 0 9.19 9.19 9.19 9.19 0 9.19
XSLCX.US Invesco Senior Loan Fund Class 20260723 0 5.43 5.43 5.43 5.43 0 5.43
XTLB.US XTL Biopharmaceuticals Ltd 20260723 0 2.72 2.9 2.72 2.9 6763 2.9 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260723 0 4.115 4.68 4.115 4.65 8700 4.65 up up correct
YI.US 111 Inc 20260723 0 3.8 3.8 3.8 3.8 195 3.8
YJ.US Yunji Inc 20260723 0 1.38 1.49 1.38 1.43 2538 1.43 up up correct
YORW.US The York Water Company 20260723 0 30.81 31.1664 30.63 31.06 124928 31.06 up up correct
YQ.US 17 Education & Technology Group Inc 20260723 0 2.26 2.26 2.2 2.2 1000 2.2 down down correct
YTRA.US Yatra Online Inc 20260723 0 0.855 0.88 0.84 0.856 12819 0.856 up up correct
Z.US Zillow Group Inc 20260723 0 31.14 31.245 29.385 29.58 4139900 29.58 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260723 0 262 263.59 254.1 256.95 630200 256.95 down up incorrect
ZCMD.US Zhongchao Inc 20260723 0 3.77 5.05 1.56 1.73 31377500 1.73 down up incorrect
ZD.US Ziff Davis Inc. 20260723 0 52.05 52.13 50.93 51.81 872800 51.81 down up incorrect
ZG.US Zillow Group Inc 20260723 0 31.12 31.22 29.35 29.56 1169000 29.56 down down correct
ZION.US Zions Bancorporation National Association 20260723 0 68.81 69.2 68.33 69.16 1869600 69.16 up up correct
ZIONP.US Zions Bancorporation National Association 20260723 0 18.2727 18.295 18.271 18.295 1715 18.295 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260723 0 4 5 3.99 5 8200 5 up up correct
ZKIN.US ZK International Group Co. Ltd 20260723 0 1.395 1.395 1.395 1.395 700 1.395
ZLAB.US Zai Lab Limited 20260723 0 20.3 20.52 19.66 19.68 660400 19.68 down down correct
ZM.US Zoom Video Communications Inc 20260723 0 85.88 86.49 83.325 84.11 3031849 84.11 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260723 0 4.59 4.86 4.413 4.45 992400 4.45 down down correct
ZS.US Zscaler Inc 20260723 0 143.97 144.29 139.24 139.7 1777400 139.7 down down correct
ZUMZ.US Zumiez Inc 20260723 0 18.54 18.88 18.37 18.79 212637 18.79 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260723 0 18 21 18 21 259028 21 up up correct

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