CollectAI

close-nasdaq_stocks

2026/07/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260724 0 6.6 6.6 6.6 6.6 0 6.6
AACG.US ATA Creativity Global 20260724 0 0.89 0.92 0.85 0.89 3300 0.89
AACI.US Armada Acquisition Corp. I Common Stock 20260724 0 9.98 9.98 9.98 9.98 200000 9.98
AACIU.US Armada Acquisition Corp. I Unit 20260724 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260724 0 20.04 20.04 20.04 20.04 0 20.04
AAL.US American Airlines Group Inc 20260724 0 13.87 14.56 13.68 14.48 74199600 14.48 up up correct
AAME.US Atlantic American Corporation 20260724 0 1.6 1.6 1.57 1.57 775 1.57 down down correct
AAOI.US Applied Optoelectronics Inc 20260724 0 108.975 109.71 99.48 100.15 7065500 100.15 down down correct
AAON.US AAON Inc 20260724 0 106.81 108.075 102.45 102.67 913184 102.67 down down correct
AAPL.US Apple Inc 20260724 0 321.79 334.37 321.62 333.02 47443900 333.02 up up correct
AATC.US Image Sensing Systems Inc 20260724 0 5.52 5.52 5.51 5.51 445 5.51 down down correct
ABCB.US Ameris Bancorp 20260724 0 87.04 88.08 85 87.73 1063900 87.73 up down incorrect
ABCL.US AbCellera Biologics Inc 20260724 0 5.67 5.74 5.29 5.31 6271189 5.31 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260724 0 6.39 6.39 6.03 6.05 1172000 6.05 down up incorrect
ABNB.US Airbnb Inc 20260724 0 138.24 142.7 138.16 141.1 2414600 141.1 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260724 0 2.2 2.2 2.115 2.13 226100 2.13 down down correct
ABR.US PF 20260724 0 22.475 22.475 22.1 22.25 9009 22.25 down down correct
ABSI.US Absci Corporation Common Stock 20260724 0 8.13 8.26 7.51 7.56 2594614 7.56 down down correct
ABUS.US Arbutus Biopharma Corporation 20260724 0 4.46 4.51 4.37 4.38 876894 4.38 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260724 0 1.2 1.21 1.15 1.15 84400 1.15 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260724 0 24.9 25.1 24.57 24.84 1047000 24.84 down up incorrect
ACB.US Aurora Cannabis Inc 20260724 0 2.69 2.69 2.64 2.67 1252610 2.67 down up incorrect
ACET.US Adicet Bio Inc 20260724 0 8.39 8.39 7.75 7.79 71200 7.79 down up incorrect
ACGL.US Arch Capital Group Ltd 20260724 0 100.39 103.42 100.39 103.36 2502679 103.36 up down incorrect
ACGLN.US Arch Capital Group Ltd 20260724 0 16.25 16.4 16.22 16.3 26700 16.3 up down incorrect
ACGLO.US Arch Capital Group Ltd 20260724 0 19.46 19.5 19.41 19.5 12755 19.5 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20260724 0 34.56 35.29 34.3 34.51 2300700 34.51 down down correct
ACHV.US Achieve Life Sciences Inc 20260724 0 6.24 6.36 6.06 6.1 927000 6.1 down down correct
ACIU.US AC Immune SA 20260724 0 2.3 2.32 2.16 2.23 384397 2.23 down down correct
ACIW.US ACI Worldwide Inc 20260724 0 55.16 56.76 55.11 56.31 507900 56.31 up up correct
ACLS.US Axcelis Technologies Inc 20260724 0 140.57 140.57 131.4801 134.1 363372 134.1 down down correct
ACMR.US ACM Research Inc 20260724 0 88.22 88.22 82.73 84.32 580700 84.32 down down correct
ACNB.US ACNB Corporation 20260724 0 62.85 63.67 62.03 62.1 151984 62.1 down down correct
ACRS.US Aclaris Therapeutics Inc 20260724 0 5.52 5.54 5.21 5.23 760682 5.23 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260724 0 46.3 46.98 46.27 46.76 455900 46.76 up up correct
ACTG.US Acacia Research Corporation 20260724 0 4.65 4.69 4.618 4.66 183125 4.66 up up correct
ACVA.US ACV Auctions Inc 20260724 0 7.62 7.82 7.58 7.73 3350460 7.73 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260724 0 1.4506 1.465 1.375 1.42 73733 1.42 down down correct
ADAG.US Adagene Inc 20260724 0 3.38 3.592 3.17 3.2 127400 3.2 down down correct
ADBE.US Adobe Inc 20260724 0 216.5 226.93 216.15 225.11 4717500 225.11 up up correct
ADC.US PA 20260724 0 17.03 17.0999 17.03 17.03 12711 17.03
ADI.US Analog Devices Inc 20260724 0 374.64 379.58 366.84 371.86 4080600 371.86 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260724 0 2.66 2.78 2.5 2.78 38000 2.78 up up correct
ADMA.US ADMA Biologics Inc 20260724 0 8.4 8.47 8.165 8.27 2340900 8.27 down down correct
ADP.US Automatic Data Processing Inc 20260724 0 244.56 250.84 243.57 250.09 1763700 250.09 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260724 0 22.56 22.77 21.83 22.27 2819965 22.27 down down correct
ADSK.US Autodesk Inc 20260724 0 208.75 214.45 204.48 209.75 2888592 209.75 up up correct
ADTN.US ADTRAN Inc 20260724 0 10.17 10.22 9.79 9.85 2001500 9.85 down down correct
ADTX.US Aditxt Inc 20260724 0 0.0035 0.0038 0.0033 0.0036 15824402 0.0036 up up correct
ADUS.US Addus HomeCare Corporation 20260724 0 113.03 115.21 112.55 114.55 175900 114.55 up up correct
ADV.US Advantage Solutions Inc 20260724 0 33.84 37.09 33.84 36.44 74600 36.44 up up correct
ADXN.US Addex Therapeutics Ltd 20260724 0 5.885 5.885 5.885 5.885 206 5.885
AEAEU.US AltEnergy Acquisition Corp. Unit 20260724 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260724 0 0.65 0.68 0.43 0.54 7280900 0.54 down down correct
AEHR.US Aehr Test Systems 20260724 0 87.03 87.46 75.51 76.32 2715300 76.32 down down correct
AEI.US Alset EHome International Inc 20260724 0 1.1399 1.1399 1.08 1.09 4503 1.09 down down correct
AEIS.US Advanced Energy Industries Inc 20260724 0 311.75 315.88 302 303.99 757400 303.99 down down correct
AEMD.US Aethlon Medical Inc 20260724 0 0.6 0.61 0.58 0.58 61200 0.58 down down correct
AEP.US American Electric Power Company Inc 20260724 0 135.43 136.565 135.12 135.54 3184710 135.54 up up correct
AEYE.US AudioEye Inc 20260724 0 5.81 5.94 5.65 5.67 55593 5.67 down down correct
AFBI.US Affinity Bancshares Inc 20260724 0 22.94 22.95 22.92 22.95 13654 22.95 up up correct
AFCG.US AFC Gamma Inc 20260724 0 2.64 2.68 2.57 2.57 25006 2.57 down down correct
AFIB.US Acutus Medical Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260724 0 71.26 72.79 70.11 70.23 2609200 70.23 down down correct
AFYA.US Afya Limited 20260724 0 13.87 13.98 13.78 13.9 50385 13.9 up up correct
AGEN.US Agenus Inc 20260724 0 6.2 6.23 5.81 5.98 1248900 5.98 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260724 0 36.46 36.675 35.61 36.36 890110 36.36 down down correct
AGMH.US AGM Group Holdings Inc 20260724 0 1.05 1.165 1.02 1.099 159000 1.099 up down incorrect
AGNC.US AGNC Investment Corp 20260724 0 10.62 10.67 10.55 10.59 22099300 10.59 down up incorrect
AGNCM.US AGNC Investment Corp 20260724 0 25 25 24.88 24.91 7500 24.91 down up incorrect
AGNCN.US AGNC Investment Corp 20260724 0 25.61 25.62 25.57 25.59 13300 25.59 down up incorrect
AGNCO.US AGNC Investment Corp 20260724 0 25.38 25.42 25.355 25.4 9000 25.4 up down incorrect
AGNCP.US AGNC Investment Corp. 20260724 0 25.02 25.04 25 25.01 51468 25.01 down up incorrect
AGYS.US Agilysys Inc 20260724 0 96.81 99.61 96 98.54 243700 98.54 up down incorrect
AHCO.US AdaptHealth Corp 20260724 0 10.63 10.9 10.47 10.76 821500 10.76 up down incorrect
AIHS.US Senmiao Technology Limited 20260724 0 1.42 1.54 1.28 1.33 46000 1.33 down down correct
AIP.US Arteris Inc. Common Stock 20260724 0 33.29 33.29 30.17 30.26 475534 30.26 down up incorrect
AIRG.US Airgain Inc 20260724 0 6.06 6.07 5.85 5.86 54000 5.86 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260724 0 4.71 4.75 4.55 4.61 266400 4.61 down up incorrect
AIRT.US Air T Inc 20260724 0 26.2 27.1 26.15 27.1 1713 27.1 up down incorrect
AIRTP.US Air T Inc 20260724 0 19.25 19.25 19.25 19.25 1900 19.25
AKAM.US Akamai Technologies Inc 20260724 0 117.53 119.08 115.24 115.37 3096781 115.37 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260724 0 1.22 1.235 1.2 1.22 1495300 1.22
AKTS.US Akoustis Technologies Inc 20260724 0 24.06 24.58 23.395 23.89 193800 23.89 down down correct
AKTX.US Akari Therapeutics Plc 20260724 0 8.88 9.551 8.42 8.7 28100 8.7 down down correct
ALCO.US Alico Inc 20260724 0 39.015 39.43 38.0301 38.62 13956 38.62 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260724 0 1.6 1.6 1.475 1.52 1125000 1.52 down down correct
ALEC.US Alector Inc 20260724 0 1.5 1.5052 1.455 1.48 325295 1.48 down down correct
ALF.US Alfi Inc 20260724 0 10.88 10.88 10.88 10.88 11 10.88
ALGM.US Allegro MicroSystems Inc 20260724 0 50 50 45.565 46.03 1574231 46.03 down down correct
ALGN.US Align Technology Inc 20260724 0 168.5 170.51 165.97 167.02 846000 167.02 down down correct
ALGS.US Aligos Therapeutics Inc 20260724 0 4.8 4.8052 4 4.08 203098 4.08 down down correct
ALGT.US Allegiant Travel Company 20260724 0 95.87 101.13 94.93 98.08 355100 98.08 up up correct
ALHC.US Alignment Healthcare Inc 20260724 0 20.23 20.23 19.32 19.43 2890786 19.43 down down correct
ALKS.US Alkermes plc 20260724 0 53.38 53.88 52.48 52.89 1288500 52.89 down down correct
ALKT.US Alkami Technology Inc 20260724 0 16.6 16.995 16.49 16.79 1013204 16.79 up up correct
ALLO.US Allogene Therapeutics Inc 20260724 0 1.83 1.84 1.74 1.74 4874170 1.74 down down correct
ALLT.US Allot Ltd 20260724 0 7.975 7.975 7.471 7.65 309244 7.65 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260724 0 268.74 275.58 265.64 271.77 1150900 271.77 up up correct
ALOT.US AstroNova Inc 20260724 0 28.78 28.84 28.69 28.71 101100 28.71 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260724 0 0.0001 0.0001 0.0001 0.0001 7355 0.0001
ALRM.US Alarm.com Holdings Inc 20260724 0 51.2 52.34 50.895 51.78 332400 51.78 up up correct
ALRS.US Alerus Financial Corporation 20260724 0 32.34 32.8 31.95 32.7 209351 32.7 up up correct
ALT.US Altimmune Inc 20260724 0 2.85 2.889 2.76 2.77 1906900 2.77 down down correct
ALTO.US Alto Ingredients Inc 20260724 0 4.97 4.98 4.62 4.64 2121719 4.64 down down correct
ALXO.US ALX Oncology Holdings Inc 20260724 0 2.03 2.075 1.97 2.03 1011372 2.03
ALZN.US Alzamend Neuro Inc. Common Stock 20260724 0 1.26 1.37 1.23 1.33 49400 1.33 up up correct
AMAL.US Amalgamated Financial Corp 20260724 0 48.51 49.7 47.84 49.44 191400 49.44 up up correct
AMAT.US Applied Materials Inc 20260724 0 556.21 562.8 530.01 536.25 6255400 536.25 down down correct
AMBA.US Ambarella Inc 20260724 0 68.44 69.33 66.6 68.06 1415100 68.06 down down correct
AMCX.US AMC Networks Inc 20260724 0 9.71 10.14 9.7 9.79 597400 9.79 up up correct
AMD.US Advanced Micro Devices Inc 20260724 0 546.92 549 518 521.95 27136700 521.95 down down correct
AMGN.US Amgen Inc 20260724 0 372.725 379.41 372.16 376.04 2493927 376.04 up up correct
AMKR.US Amkor Technology Inc 20260724 0 71.1 71.5 63.05 64.96 9285416 64.96 down down correct
AMPG.US AmpliTech Group Inc 20260724 0 6.22 6.245 5.38 5.405 2640600 5.405 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260724 0 18.9 19.12 18.5 18.72 445684 18.72 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260724 0 8.22 8.28 8.02 8.1 1571400 8.1 down up incorrect
AMRN.US Amarin Corporation plc 20260724 0 13.56 13.75 13.47 13.55 54940 13.55 down up incorrect
AMSC.US American Superconductor Corporation 20260724 0 32.96 32.96 30.2 30.52 1119500 30.52 down down correct
AMSF.US AMERISAFE Inc 20260724 0 30.39 31.04 30.34 30.41 261200 30.41 up up correct
AMST.US Amesite Inc 20260724 0 0.945 0.99 0.915 0.99 109400 0.99 up up correct
AMTB.US Amerant Bancorp Inc 20260724 0 26.6 28.625 26.25 28.5 1048972 28.5 up up correct
AMTX.US Aemetis Inc 20260724 0 1.87 1.87 1.665 1.685 990300 1.685 down down correct
AMZN.US Amazon.com Inc 20260724 0 234.38 234.95 231.34 232.11 34965800 232.11 down down correct
ANAB.US AnaptysBio Inc 20260724 0 55.16 55.16 53.26 54.15 486856 54.15 down down correct
ANDE.US The Andersons Inc 20260724 0 77.88 79.4 76.2 77.71 224600 77.71 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260724 0 0.3 0.3 0.3 0.3 684 0.3
ANGI.US Angi Inc 20260724 0 5.37 5.7 5.37 5.53 754400 5.53 up up correct
ANGO.US AngioDynamics Inc 20260724 0 13.56 13.76 13.42 13.59 333000 13.59 up up correct
ANIK.US Anika Therapeutics Inc 20260724 0 14.79 15.11 14.58 14.95 45206 14.95 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260724 0 79.04 79.18 77.43 77.65 157981 77.65 down down correct
ANIX.US Anixa Biosciences Inc 20260724 0 3.76 3.89 3.6 3.7 339100 3.7 down down correct
ANNX.US Annexon Inc 20260724 0 5.43 5.61 5.155 5.22 2732900 5.22 down down correct
ANY.US Sphere 3D Corp 20260724 0 1.92 2.14 1.61 1.91 6477200 1.91 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260724 0 33.37 33.37 30.78 30.85 669300 30.85 down down correct
AOUT.US American Outdoor Brands Inc 20260724 0 12.76 13.26 12.6301 12.95 80992 12.95 up up correct
APA.US APA Corporation 20260724 0 36.35 36.96 36.04 36.15 3366700 36.15 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260724 0 7.0503 10.7734 7.0503 10.7734 5508 10.7734 up up correct
APEI.US American Public Education Inc 20260724 0 48.73 49.02 47.45 47.71 270456 47.71 down down correct
API.US Agora Inc 20260724 0 3.87 3.905 3.81 3.85 93797 3.85 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260724 0 3.126 3.126 3.126 3.126 0 3.126
APM.US Aptorum Group Limited 20260724 0 8.35 8.65 7.8 8.32 49060 8.32 down down correct
APOG.US Apogee Enterprises Inc 20260724 0 40.41 41.22 40.25 40.74 153500 40.74 up up correct
APP.US AppLovin Corporation 20260724 0 397.1 400.9 386.97 391.98 4850500 391.98 down down correct
APPF.US AppFolio Inc 20260724 0 161.24 168.925 155.55 165.05 691100 165.05 up up correct
APPN.US Appian Corporation 20260724 0 22.76 23.76 22.39 23.75 863500 23.75 up up correct
APPS.US Digital Turbine Inc 20260724 0 8.14 8.71 8.05 8.45 3063369 8.45 up up correct
APRE.US Aprea Therapeutics Inc 20260724 0 0.699 0.7 0.613 0.632 18300 0.632 down down correct
APVO.US Aptevo Therapeutics Inc 20260724 0 4.3017 4.42 4.2813 4.39 2538 4.39 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260724 0 1.49 1.59 1.45 1.58 33621 1.58 up up correct
APYX.US Apyx Medical Corporation 20260724 0 3.9 4.05 3.84 3.92 51800 3.92 up up correct
AQB.US AquaBounty Technologies Inc 20260724 0 0.93 0.941 0.88 0.91 21000 0.91 down down correct
AQMS.US Aqua Metals Inc 20260724 0 2.63 2.76 2.63 2.71 14100 2.71 up up correct
AQST.US Aquestive Therapeutics Inc 20260724 0 3.89 3.89 3.64 3.68 2881400 3.68 down down correct
ARAY.US Accuray Incorporated 20260724 0 0.234 0.2423 0.2279 0.2384 780139 0.2384 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260724 0 0.72 0.72 0.6702 0.6777 727978 0.6777 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260724 0 0.0343 0.0343 0.025 0.0326 63336 0.0326 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260724 0 3.05 3.12 3.05 3.11 3400 3.11 up up correct
ARCB.US ArcBest Corporation 20260724 0 156.75 157.16 150.3 154.3 296900 154.3 down down correct
ARCC.US Ares Capital Corporation 20260724 0 18.69 18.8573 18.65 18.78 2880008 18.78 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260724 0 5.79 5.8 5.5 5.53 431700 5.53 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260724 0 5.15 5.17 5.02 5.03 1719400 5.03 down down correct
AREC.US American Resources Corporation 20260724 0 1.8 1.8 1.71 1.74 1386383 1.74 down down correct
ARGX.US argenx SE 20260724 0 935 935.88 910.1923 918.22 324108 918.22 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260724 0 7.35 8 7.265 7.91 1423400 7.91 up up correct
ARKO.US Arko Corp 20260724 0 8.07 8.13 7.88 7.93 465300 7.93 down down correct
ARKR.US Ark Restaurants Corp 20260724 0 5.94 5.94 5.94 5.94 103 5.94
ARLP.US Alliance Resource Partners L.P 20260724 0 24.75 24.91 24.58 24.71 284000 24.71 down down correct
AROW.US Arrow Financial Corporation 20260724 0 39.16 39.74 37.508 39.45 108203 39.45 up up correct
ARQQ.US Arqit Quantum Inc 20260724 0 18.48 18.78 16.63 16.65 285400 16.65 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260724 0 0.0401 0.0401 0.03 0.0397 17204 0.0397 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260724 0 27.5 27.69 26.78 27.35 819300 27.35 down down correct
ARRY.US Array Technologies Inc 20260724 0 5.7 5.73 5.25 5.32 6958200 5.32 down down correct
ARTL.US Artelo Biosciences Inc 20260724 0 1.06 1.0699 1.02 1.02 63328 1.02 down down correct
ARTNA.US Artesian Resources Corporation 20260724 0 34.19 34.59 34.145 34.45 42663 34.45 up up correct
ARTW.US Art's 20260724 0 2.16 2.2 2.1101 2.19 8371 2.19 up up correct
ARVN.US Arvinas Inc 20260724 0 8.11 8.16 7.95 8.03 385667 8.03 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260724 0 86.84 87.5 85.06 85.6 1825200 85.6 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260724 0 20.68 20.68 20.68 20.68 0 20.68
ASLE.US AerSale Corporation 20260724 0 6.2 6.28 6.15 6.18 187706 6.18 down down correct
ASMB.US Assembly Biosciences Inc 20260724 0 25.3 26.53 24.85 25.55 142100 25.55 up up correct
ASML.US ASML Holding N.V 20260724 0 1789.88 1797.87 1739.88 1757.09 1314987 1757.09 down down correct
ASO.US Academy Sports and Outdoors Inc 20260724 0 47.47 47.75 45.94 46.58 960327 46.58 down down correct
ASPC.US Alpha Capital Acquisition Company 20260724 0 10.62 10.66 10.62 10.62 2900 10.62
ASPCU.US Alpha Capital Acquisition Company 20260724 0 10.83 10.83 10.83 10.83 322 10.83
ASPS.US Altisource Portfolio Solutions S.A 20260724 0 5.99 6 5.8 5.8 32355 5.8 down down correct
ASPU.US Aspen Group Inc 20260724 0 0.2639 0.2639 0.2639 0.2639 0 0.2639
ASRV.US AmeriServ Financial Inc 20260724 0 4.27 4.34 4.1557 4.34 23164 4.34 up up correct
ASTC.US Astrotech Corporation 20260724 0 7.55 7.55 6.9101 7.2 45448 7.2 down down correct
ASTE.US Astec Industries Inc 20260724 0 56.9 57.615 56.095 56.4 141484 56.4 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260724 0 4.36 4.505 4.27 4.32 1315565 4.32 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260724 0 0.0159 0.016 0.0159 0.016 2165 0.016 up up correct
ASTS.US AST SpaceMobile Inc 20260724 0 59.45 59.455 55.73 56.2 11054600 56.2 down down correct
ASUR.US Asure Software Inc 20260724 0 7.58 7.75 7.25 7.66 74300 7.66 up up correct
ASYS.US Amtech Systems Inc 20260724 0 17.1 17.23 15.71 15.89 243400 15.89 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260724 0 7.17 7.19 7.161 7.18 6959900 7.18 up up correct
ATCX.US Atlas Technical Consultants Inc 20260724 0 2.85 3.16 2.85 2.99 6800 2.99 up up correct
ATEC.US Alphatec Holdings Inc 20260724 0 8.21 8.38 8.06 8.26 1457100 8.26 up up correct
ATER.US Aterian Inc 20260724 0 0.45 0.549 0.4 0.401 807100 0.401 down down correct
ATEX.US Anterix Inc 20260724 0 101.77 102 93.46 94 315746 94 down down correct
ATHE.US Alterity Therapeutics Limited 20260724 0 4.66 4.71 4.46 4.54 17900 4.54 down down correct
ATLC.US Atlanticus Holdings Corporation 20260724 0 96.5 102.125 96.15 99.48 196486 99.48 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260724 0 25 25.05 25 25.05 5100 25.05 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260724 0 24.435 24.49 24.37 24.49 4164 24.49 up down incorrect
ATLO.US Ames National Corporation 20260724 0 29.97 30.46 29.97 30.05 33500 30.05 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20260724 0 0.0569 0.0569 0.0569 0.0569 0 0.0569
ATNI.US ATN International Inc 20260724 0 23.4 23.94 23.15 23.45 57000 23.45 up down incorrect
ATOM.US Atomera Incorporated 20260724 0 5.57 5.59 5.16 5.18 578100 5.18 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260724 0 2.41 2.4627 2.25 2.295 40789 2.295 down down correct
ATRA.US Atara Biotherapeutics Inc 20260724 0 8.19 8.38 7.84 7.9 75200 7.9 down down correct
ATRC.US AtriCure Inc 20260724 0 33.69 35.34 32.41 35.04 1655000 35.04 up up correct
ATRO.US Astronics Corporation 20260724 0 72.05 72.39 69.71 69.85 407400 69.85 down down correct
ATXI.US Avenue Therapeutics Inc 20260724 0 0.2756 0.2756 0.2756 0.2756 111 0.2756
AUB.US Atlantic Union Bankshares Corporation 20260724 0 42.43 42.66 42.06 42.23 820600 42.23 down down correct
AUBN.US Auburn National Bancorporation Inc 20260724 0 26.98 26.98 26.62 26.62 1604 26.62 down down correct
AUDC.US AudioCodes Ltd 20260724 0 9.65 9.745 9.52 9.58 91546 9.58 down down correct
AUID.US Ipsidy Inc. Common Stock 20260724 0 0.7757 0.8399 0.7213 0.7484 166623 0.7484 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260724 0 15.41 15.52 15.13 15.35 792970 15.35 down down correct
AUR.US Aurora Innovation Inc 20260724 0 6.04 6.08 5.71 5.95 30870300 5.95 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260724 0 7.115 7.23 6.985 7.05 325838 7.05 down down correct
AUTL.US Autolus Therapeutics plc 20260724 0 1.53 1.54 1.435 1.45 717005 1.45 down down correct
AUUD.US Auddia Inc 20260724 0 1.06 1.11 1.06 1.07 153900 1.07 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260724 0 9.24 9.69 9.23 9.45 2955589 9.45 up up correct
AVAV.US AeroVironment Inc 20260724 0 159.65 159.9 149.33 149.51 1109300 149.51 down down correct
AVGO.US Broadcom Inc 20260724 0 387.68 389.27 378.75 381.92 15149396 381.92 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260724 0 4.78 4.84 4.68 4.73 381500 4.73 down down correct
AVNW.US Aviat Networks Inc 20260724 0 20.35 20.84 19.93 20.25 152315 20.25 down down correct
AVO.US Mission Produce Inc 20260724 0 12.23 12.515 12.23 12.42 698247 12.42 up up correct
AVPT.US Avepoint Inc 20260724 0 12.08 12.29 11.92 12.24 1599900 12.24 up up correct
AVT.US Avnet Inc 20260724 0 89.37 90.52 88.54 89.42 701800 89.42 up up correct
AVTX.US Avalo Therapeutics Inc 20260724 0 18.01 18.53 17.55 18.44 800200 18.44 up up correct
AVXL.US Anavex Life Sciences Corp 20260724 0 2.48 2.495 2.39 2.4 1012600 2.4 down down correct
AWRE.US Aware Inc 20260724 0 1.09 1.12 1.09 1.09 22339 1.09
AXGN.US AxoGen Inc 20260724 0 40.01 40.65 39.35 39.49 750500 39.49 down down correct
AXON.US Axon Enterprise Inc 20260724 0 499.75 505.71 487.53 502.34 730577 502.34 up up correct
AXSM.US Axsome Therapeutics Inc 20260724 0 240.92 242.96 237.775 241 462000 241 up up correct
AXTI.US AXT Inc 20260724 0 51 51.84 46.2 47.23 5727000 47.23 down down correct
AYTU.US Aytu Biopharma Inc 20260724 0 2.185 2.2 2.16 2.16 10409 2.16 down down correct
AZN.US AstraZeneca PLC 20260724 0 169.84 170.26 168.33 169.26 2009500 169.26 down down correct
BAC.US PQ 20260724 0 16.76 16.7848 16.7 16.72 117396 16.72 down down correct
BAND.US Bandwidth Inc 20260724 0 59.265 61.68 56.77 59.8 1219702 59.8 up up correct
BANF.US BancFirst Corporation 20260724 0 116.23 118.19 115.05 116.58 124100 116.58 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260724 0 26.34 26.34 26.34 26.34 0 26.34
BANR.US Banner Corporation 20260724 0 68.78 70.44 68.515 70.29 314114 70.29 up up correct
BANX.US StoneCastle Financial Corp 20260724 0 19.75 19.8 19.35 19.65 17700 19.65 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260724 0 1.69 1.69 1.1 1.17 84086 1.17 down down correct
BATRA.US The Liberty Braves Group 20260724 0 54.73 55.675 54.46 55.04 41300 55.04 up up correct
BATRK.US The Liberty Braves Group 20260724 0 50.21 50.56 49.94 50.28 349400 50.28 up up correct
BBBY.US Bed Bath & Beyond Inc 20260724 0 4.99 5.15 4.88 4.96 1587200 4.96 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260724 0 10.99 11.149 10.47 10.53 151028 10.53 down down correct
BBGI.US Beasley Broadcast Group Inc 20260724 0 22.44 22.69 19.29 20.52 18400 20.52 down down correct
BBIG.US Vinco Ventures Inc 20260724 0 0.0051 0.0065 0.0051 0.0065 3259 0.0065 up up correct
BBIO.US BridgeBio Pharma Inc 20260724 0 83.46 85.3 82.74 84.02 2058300 84.02 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260724 0 1.11 1.14 1.05 1.07 12200 1.07 down down correct
BBSI.US Barrett Business Services Inc 20260724 0 39.99 40.25 39.125 39.745 170818 39.745 down down correct
BCAB.US BioAtla Inc 20260724 0 3.39 3.48 3.2006 3.37 41612 3.37 down down correct
BCBP.US BCB Bancorp Inc 20260724 0 10.03 10.325 10.03 10.14 113761 10.14 up up correct
BCDA.US BioCardia Inc 20260724 0 0.9 0.91 0.85 0.8501 129816 0.8501 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260724 0 1 1.0046 0.92 0.96 10747 0.96 down down correct
BCML.US BayCom Corp 20260724 0 32.6 32.6 30.75 31.7 72900 31.7 down down correct
BCOR.US Blucora Inc 20260724 0 21.08 21.08 21.08 21.08 100 21.08
BCOW.US 1895 Bancorp of Wisconsin Inc 20260724 0 17.61 17.7 17.61 17.7 608 17.7 up up correct
BCPC.US Balchem Corporation 20260724 0 161.58 163.72 161.45 162.81 129700 162.81 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260724 0 9.41 9.485 9.295 9.34 1851888 9.34 down down correct
BCTX.US BriaCell Therapeutics Corp 20260724 0 3.72 3.72 3.5 3.58 63900 3.58 down down correct
BCYC.US Bicycle Therapeutics plc 20260724 0 4.16 4.16 3.87 3.87 572000 3.87 down down correct
BDSX.US Biodesix Inc 20260724 0 22 23.8 22 22 90500 22
BDTX.US Black Diamond Therapeutics Inc 20260724 0 1.83 1.83 1.75 1.76 623300 1.76 down down correct
BEAM.US Beam Therapeutics Inc 20260724 0 26.22 26.41 24.85 25.1 1807900 25.1 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260724 0 0.543 0.543 0.5019 0.5117 420480 0.5117 down down correct
BEATW.US Heartbeam Inc. Warrant 20260724 0 0.0285 0.0286 0.0199 0.0249 40292 0.0249 down down correct
BEEM.US Beam Global 20260724 0 1.07 1.09 1.01 1.01 353100 1.01 down down correct
BELFA.US Bel Fuse Inc 20260724 0 238.5 240.15 231.02 233.15 242800 233.15 down down correct
BELFB.US Bel Fuse Inc 20260724 0 285.93 287.75 272.8 272.8 273500 272.8 down down correct
BFC.US Bank First Corporation 20260724 0 148.03 151.6 146.04 150.78 98800 150.78 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260724 0 1.085 1.09 1.06 1.09 165800 1.09 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260724 0 0.035 0.035 0.035 0.035 407 0.035
BFST.US Business First Bancshares Inc 20260724 0 30.61 31.445 30.05 31.16 355000 31.16 up up correct
BHF.US Brighthouse Financial Inc 20260724 0 62.8 63.3 62.6 63.22 416900 63.22 up up correct
BHFAL.US Brighthouse Financial Inc 20260724 0 15.22 15.33 15.16 15.16 14100 15.16 down down correct
BHFAM.US Brighthouse Financial Inc 20260724 0 9.78 9.96 9.75 9.94 71600 9.94 up up correct
BHFAN.US Brighthouse Financial Inc 20260724 0 11.18 11.355 11.13 11.35 33300 11.35 up up correct
BHFAO.US Brighthouse Financial Inc 20260724 0 14 14.3 13.99 14.16 34300 14.16 up up correct
BHFAP.US Brighthouse Financial Inc 20260724 0 13.75 13.975 13.68 13.82 25000 13.82 up up correct
BIDU.US Baidu Inc 20260724 0 106.27 106.71 105.2 105.34 1283562 105.34 down down correct
BIIB.US Biogen Inc 20260724 0 202.24 203.3 200.04 202.19 596300 202.19 down down correct
BILI.US Bilibili Inc 20260724 0 17.37 17.51 17.14 17.16 1442100 17.16 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260724 0 0.341 0.353 0.32 0.343 87300 0.343 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260724 0 2.61 2.61 2.42 2.46 213399 2.46 down down correct
BIVI.US BioVie Inc 20260724 0 1.45 1.49 1.34 1.37 112043 1.37 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260724 0 1.13 1.13 1.02 1.03 249936 1.03 down down correct
BJRI.US BJ's Restaurants Inc 20260724 0 66.27 66.94 65.2 66.86 381000 66.86 up up correct
BKNG.US Booking Holdings Inc 20260724 0 174.6 180.3 174.5 177.46 5012000 177.46 up up correct
BKR.US Baker Hughes Company 20260724 0 57.01 58.2 57.01 57.25 9876500 57.25 up up correct
BKYI.US BIO 20260724 0 4.51 4.64 4.37 4.55 3200 4.55 up up correct
BL.US BlackLine Inc 20260724 0 27.87 29.06 27.87 28.74 786900 28.74 up up correct
BLBD.US Blue Bird Corporation 20260724 0 77.92 78.9599 75.99 76.2 348979 76.2 down down correct
BLDP.US Ballard Power Systems Inc 20260724 0 2.97 2.98 2.77 2.9 9360100 2.9 down down correct
BLFS.US BioLife Solutions Inc 20260724 0 30.36 30.725 29.92 29.98 2610319 29.98 down down correct
BLIN.US Bridgeline Digital Inc 20260724 0 1.24 1.24 1.18 1.18 78074 1.18 down down correct
BLKB.US Blackbaud Inc 20260724 0 31.75 33.25 31.28 32.71 630600 32.71 up up correct
BLMN.US Bloomin' Brands Inc 20260724 0 8.07 8.23 7.91 7.94 1781700 7.94 down down correct
BLNK.US Blink Charging Co 20260724 0 0.5535 0.5598 0.52 0.5231 1243006 0.5231 down down correct
BLRX.US BioLineRx Ltd 20260724 0 2.86 3.04 2.82 2.82 2696 2.82 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260724 0 12.76 12.99 11.525 11.61 2081659 11.61 down down correct
BMBL.US Bumble Inc 20260724 0 2.8 2.9 2.79 2.81 1992011 2.81 up up correct
BMEA.US Biomea Fusion Inc 20260724 0 1.26 1.295 1.23 1.25 398411 1.25 down down correct
BMRA.US Biomerica Inc 20260724 0 1.61 1.63 1.58 1.59 17400 1.59 down down correct
BMRC.US Bank of Marin Bancorp 20260724 0 28.35 28.955 28.2 28.77 111233 28.77 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260724 0 59.24 59.35 58.61 59.33 1937500 59.33 up up correct
BNGO.US Bionano Genomics Inc 20260724 0 1.12 1.15 1.11 1.11 100200 1.11 down up incorrect
BNR.US Burning Rock Biotech Limited 20260724 0 8.95 8.95 8.95 8.95 0 8.95
BNTC.US Benitec Biopharma Inc 20260724 0 11.45 11.822 11.22 11.47 161900 11.47 up down incorrect
BNTX.US BioNTech SE 20260724 0 92 92.19 88.92 89.33 886000 89.33 down down correct
BOKF.US BOK Financial Corporation 20260724 0 141.67 143.59 140.86 142.28 333400 142.28 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260724 0 3.95 4.095 3.83 3.83 4176 3.83 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260724 0 1.1 1.147 1.08 1.14 3300 1.14 up up correct
BOOM.US DMC Global Inc 20260724 0 6.16 6.19 5.91 5.93 159400 5.93 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260724 0 4.5 4.5 4.34 4.34 12900 4.34 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260724 0 26.65 27.54 26.65 26.93 43100 26.93 up up correct
BOXL.US Boxlight Corporation 20260724 0 3.5601 3.75 3.43 3.55 16579 3.55 down down correct
BPOP.US Popular Inc 20260724 0 172.39 175 168.72 171.73 471400 171.73 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260724 0 25.24 25.24 25.24 25.24 200 25.24
BPRN.US The Bank of Princeton 20260724 0 38.25 41.15 38.25 40.855 23240 40.855 up up correct
BPTH.US Bio 20260724 0 0.04 0.04 0.04 0.04 1600 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260724 0 16.11 16.11 15.91 15.91 2800 15.91 down down correct
BPYPN.US Brookfield Property Partners L.P 20260724 0 13.9225 13.9225 13.9 13.908 1673 13.908 down down correct
BPYPO.US Brookfield Property Partners L.P 20260724 0 15.1 15.2 15.05 15.07 24100 15.07 down down correct
BPYPP.US Brookfield Property Partners L.P 20260724 0 15.79 16.24 15.7 16.21 27900 16.21 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260724 0 1.64 1.835 1.55 1.63 14530 1.63 down down correct
BRID.US Bridgford Foods Corporation 20260724 0 6.37 6.5 6.33 6.43 1100 6.43 up up correct
BRKL.US Brookline Bancorp Inc 20260724 0 23.6812 23.6812 23.6812 23.6812 6 23.6812
BRKR.US Bruker Corporation 20260724 0 62.49 62.68 59.4564 60.45 1243944 60.45 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260724 0 1.14 1.181 1.12 1.14 35700 1.14
BRTX.US BioRestorative Therapies Inc. Common Stock 20260724 0 0.3116 0.3225 0.29 0.29 294800 0.29 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260724 0 21.98 22.36 21.44 21.76 1291139 21.76 down down correct
BSBK.US Bogota Financial Corp 20260724 0 8.99 9.095 8.94 9.04 3777 9.04 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260724 0 19.45 19.835 19.1601 19.49 74663 19.49 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260724 0 0.0009 0.0009 0.0006 0.0006 5499899 0.0006 down down correct
BSRR.US Sierra Bancorp 20260724 0 38.43 42.6 38.43 41.88 69500 41.88 up up correct
BSVN.US Bank7 Corp 20260724 0 50.17 50.55 48.78 49.44 42900 49.44 down down correct
BSY.US Bentley Systems Incorporated 20260724 0 30.41 31.49 30.405 31.4 2412077 31.4 up up correct
BTAI.US BioXcel Therapeutics Inc 20260724 0 0.886 0.886 0.83 0.848 258500 0.848 down down correct
BTBD.US BT Brands Inc. Common Stock 20260724 0 1.15 1.15 1.12 1.12 1511 1.12 down down correct
BTBT.US Bit Digital Inc 20260724 0 1.5 1.5 1.36 1.37 20139400 1.37 down down correct
BTCS.US BTCS Inc. Common Stock 20260724 0 1.01 1.02 0.97 0.99 461400 0.99 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260724 0 8.3 8.33 8.171 8.2 436200 8.2 down down correct
BUSE.US First Busey Corporation 20260724 0 29.44 29.97 29.34 29.85 782200 29.85 up up correct
BVS.US Bioventus Inc 20260724 0 11.67 11.91 11.6 11.8 472900 11.8 up up correct
BWAY.US BrainsWay Ltd 20260724 0 17.09 17.29 15.72 15.97 295200 15.97 down down correct
BWB.US Bridgewater Bancshares Inc 20260724 0 20.49 21.175 19.8 20.78 173356 20.78 up up correct
BWEN.US Broadwind Inc 20260724 0 5.13 5.52 4.72 4.83 585403 4.83 down down correct
BWFG.US Bankwell Financial Group Inc 20260724 0 60.6 62.41 60.34 62.21 64048 62.21 up up correct
BWMN.US Bowman Consulting Group Ltd 20260724 0 26.49 26.665 25.61 25.955 150345 25.955 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260724 0 17.32 17.6871 16.5 16.73 142788 16.73 down down correct
BYFC.US Broadway Financial Corporation 20260724 0 10.1 10.39 10.1 10.23 18470 10.23 up up correct
BYND.US Beyond Meat Inc 20260724 0 0.57 0.578 0.546 0.559 16495700 0.559 down down correct
BYRN.US Byrna Technologies Inc 20260724 0 3.85 3.92 3.52 3.54 1670410 3.54 down down correct
BYSI.US BeyondSpring Inc 20260724 0 1.1 1.16 1.1 1.12 36000 1.12 up up correct
BZ.US Kanzhun Ltd ADR 20260724 0 15.3 15.545 15.125 15.42 1943900 15.42 up up correct
BZUN.US Baozun Inc 20260724 0 2.5 2.53 2.455 2.48 246947 2.48 down down correct
CAAS.US China Automotive Systems Inc 20260724 0 4.38 4.42 4.34 4.35 2500 4.35 down down correct
CABA.US Cabaletta Bio Inc 20260724 0 2.73 2.75 2.63 2.69 1662378 2.69 down down correct
CAC.US Camden National Corporation 20260724 0 53.9 55.18 53.85 54.63 102800 54.63 up up correct
CACC.US Credit Acceptance Corporation 20260724 0 592.58 596.92 571.69 574.08 181900 574.08 down down correct
CADCX.US CADCX 20260724 0 23.58 23.58 23.58 23.58 0 23.58
CADEX.US CADEX 20260724 0 23.66 23.66 23.66 23.66 0 23.66
CADFX.US CION Ares Diversified Credit Fund W 20260724 0 23.91 23.91 23.91 23.91 0 23.91
CADL.US Candel Therapeutics Inc. Common Stock 20260724 0 9.86 9.965 9.455 9.56 1012021 9.56 down down correct
CADSX.US CADSX 20260724 0 23.78 23.78 23.78 23.78 0 23.78
CADUX.US CADUX 20260724 0 23.87 23.87 23.87 23.87 0 23.87
CADWX.US CADWX 20260724 0 23.72 23.72 23.72 23.72 0 23.72
CAKE.US The Cheesecake Factory Incorporated 20260724 0 83.33 85.4 82.92 84.72 1734600 84.72 up up correct
CALA.US Calithera Biosciences Inc 20260724 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260724 0 88.14 90.96 87.02 90.32 969800 90.32 up up correct
CAMP.US CalAmp Corp 20260724 0 3.05 3.2 2.9 3.16 169600 3.16 up up correct
CAMT.US Camtek Ltd 20260724 0 156.89 156.89 146.05 147.79 309087 147.79 down down correct
CAN.US Canaan Inc 20260724 0 0.2555 0.259 0.2288 0.2366 11879456 0.2366 down down correct
CAPR.US Capricor Therapeutics Inc 20260724 0 19.7731 20.1792 18.305 19.7 2469814 19.7 down down correct
CAR.US Avis Budget Group Inc 20260724 0 159.23 163.3 157 159.48 207600 159.48 up down incorrect
CARE.US Carter Bankshares Inc 20260724 0 34.1 35.14 33.71 34.01 421900 34.01 down up incorrect
CARG.US CarGurus Inc 20260724 0 33.39 33.88 33.24 33.37 782109 33.37 down up incorrect
CARV.US Carver Bancorp Inc 20260724 0 1.55 1.55 1.55 1.55 574 1.55
CASH.US Meta Financial Group Inc 20260724 0 83.95 86.56 83.95 85.9 294000 85.9 up down incorrect
CASS.US Cass Information Systems Inc 20260724 0 54.07 54.87 53.6 54.25 89200 54.25 up up correct
CASY.US Casey's General Stores Inc 20260724 0 880 882.77 848.62 861.63 250100 861.63 down down correct
CATY.US Cathay General Bancorp 20260724 0 62.63 63.35 62.18 62.92 627762 62.92 up up correct
CBAN.US Colony Bankcorp Inc 20260724 0 21.68 22.06 21.41 21.84 266600 21.84 up up correct
CBAT.US CBAK Energy Technology Inc 20260724 0 0.52 0.52 0.49 0.52 68300 0.52
CBFV.US CB Financial Services Inc 20260724 0 36.02 36.84 35.9 35.9 3785 35.9 down down correct
CBIO.US Catalyst Biosciences Inc 20260724 0 17.15 17.2 15.96 16.3 272863 16.3 down down correct
CBNK.US Capital Bancorp Inc 20260724 0 35.8 36.59 35.75 36.13 81600 36.13 up up correct
CBOE.US Cboe Global Markets Inc 20260724 0 285.08 286.25 281.34 285.07 646600 285.07 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260724 0 51.53 54.55 51.53 53.71 816200 53.71 up up correct
CBSH.US Commerce Bancshares Inc 20260724 0 58.88 59.6 58.8 59.09 1652700 59.09 up up correct
CCAP.US Crescent Capital BDC Inc 20260724 0 10.81 10.91 10.8 10.84 169702 10.84 up up correct
CCB.US Coastal Financial Corporation 20260724 0 72.34 73.5 71.91 72.19 179937 72.19 down down correct
CCBG.US Capital City Bank Group Inc 20260724 0 51.03 52.025 50.66 51.6 59665 51.6 up up correct
CCCC.US C4 Therapeutics Inc 20260724 0 3.67 3.675 3.39 3.4 2584074 3.4 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260724 0 25.28 25.34 24.85 24.98 68700 24.98 down down correct
CCEL.US Cryo 20260724 0 3.59 3.59 3.46 3.46 3000 3.46 down down correct
CCEP.US Coca 20260724 0 104.12 105.43 104.12 105.11 1313100 105.11 up up correct
CCLFX.US CCLFX 20260724 0 10.28 10.28 10.28 10.28 0 10.28
CCNE.US CNB Financial Corporation 20260724 0 33.94 34.79 32.71 34.67 158200 34.67 up up correct
CCNEP.US CNB Financial Corporation 20260724 0 25.12 25.12 24.99 24.99 400 24.99 down down correct
CCOI.US Cogent Communications Holdings Inc 20260724 0 12.8 12.95 11.83 11.87 948600 11.87 down down correct
CCRN.US Cross Country Healthcare Inc 20260724 0 13.25 13.25 13.25 13.25 0 13.25
CCSI.US Consensus Cloud Solutions Inc. 20260724 0 35.44 37.19 34.95 36.37 106300 36.37 up up correct
CCXI.US ChemoCentryx Inc 20260724 0 14.11 14.22 13.61 13.68 2659203 13.68 down down correct
CD.US Chindata Group Holdings Limited 20260724 0 2.89 3.055 2.85 2.94 152600 2.94 up up correct
CDLX.US Cardlytics Inc 20260724 0 3.86 3.95 3.62 3.62 76100 3.62 down down correct
CDNA.US CareDx Inc 20260724 0 37.8 38.48 37.05 37.14 481200 37.14 down down correct
CDNS.US Cadence Design Systems Inc 20260724 0 335.24 335.54 325.96 326.24 2875682 326.24 down down correct
CDW.US CDW Corporation 20260724 0 130.26 134.43 129.79 133.82 732000 133.82 up up correct
CDXS.US Codexis Inc 20260724 0 1.49 1.57 1.44 1.48 10353900 1.48 down down correct
CDZI.US Cadiz Inc 20260724 0 3.18 3.225 3.035 3.16 1021422 3.16 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260724 0 22.38 22.4 22.2001 22.2001 2989 22.2001 down down correct
CEDAX.US CEDAX 20260724 0 21.95 21.95 21.95 21.95 0 21.95
CEDIX.US Destra International & Event 20260724 0 21.98 21.98 21.98 21.98 0 21.98
CEDTX.US CEDTX 20260724 0 21.8 21.8 21.8 21.8 0 21.8
CELC.US Celcuity Inc 20260724 0 89.56 89.56 82.23 82.62 1294400 82.62 down down correct
CELH.US Celsius Holdings Inc 20260724 0 27.3 27.54 26.54 27.12 9147000 27.12 down down correct
CELU.US Celularity Inc 20260724 0 0.76 0.815 0.75 0.75 48115 0.75 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260724 0 0.0248 0.0248 0.0248 0.0248 201 0.0248
CENT.US Central Garden & Pet Company 20260724 0 42.97 43.83 42.97 43.75 54193 43.75 up up correct
CENTA.US Central Garden & Pet Company 20260724 0 37.86 39.81 37.24 38.45 297800 38.45 up up correct
CENX.US Century Aluminum Company 20260724 0 46.91 47.33 45.51 46.21 1534800 46.21 down down correct
CERS.US Cerus Corporation 20260724 0 2.87 2.94 2.81 2.93 2510800 2.93 up up correct
CERT.US Certara Inc 20260724 0 7.13 7.6 7.13 7.51 5624248 7.51 up up correct
CETX.US Cemtrex Inc 20260724 0 2.8 2.845 2.66 2.7 65906 2.7 down down correct
CEVA.US CEVA Inc 20260724 0 38.64 38.64 35.85 36.35 470900 36.35 down down correct
CFBK.US CF Bankshares Inc 20260724 0 32.85 33.83 32.71 33.44 41200 33.44 up up correct
CFFI.US C&F Financial Corporation 20260724 0 78 78.74 78 78 4276 78
CFFN.US Capitol Federal Financial Inc 20260724 0 8.59 8.73 8.57 8.65 844000 8.65 up up correct
CG.US The Carlyle Group Inc 20260724 0 44.78 45.53 44.32 45.4 2335000 45.4 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260724 0 16.275 16.34 16.26 16.295 4900 16.295 up up correct
CGBD.US TCG BDC Inc 20260724 0 10.07 10.14 9.975 10.04 286500 10.04 down down correct
CGC.US Canopy Growth Corporation 20260724 0 0.9043 0.9049 0.8834 0.8886 1605613 0.8886 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260724 0 22.2 22.2 22.2 22.2 0 22.2
CGEM.US Cullinan Oncology Inc 20260724 0 17.4 17.56 17.06 17.1 316700 17.1 down down correct
CGEN.US Compugen Ltd 20260724 0 2.38 2.38 2.26 2.28 200167 2.28 down down correct
CGNT.US Cognyte Software Ltd 20260724 0 8.31 8.42 8.23 8.31 233953 8.31
CGNX.US Cognex Corporation 20260724 0 63.46 63.84 61.49 62.05 1648500 62.05 down down correct
CGO.US Calamos Global Total Return Fund 20260724 0 12.8 12.85 12.65 12.77 23500 12.77 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260724 0 0.9538 0.9894 0.91 0.9195 451326 0.9195 down down correct
CHCI.US Comstock Holding Companies Inc 20260724 0 15.27 15.38 14.82 14.82 16600 14.82 down down correct
CHCO.US City Holding Company 20260724 0 138.32 140.27 136.82 139.62 167600 139.62 up up correct
CHDN.US Churchill Downs Incorporated 20260724 0 83.25 86.98 83.25 86.5 740100 86.5 up up correct
CHEF.US The Chefs' Warehouse Inc 20260724 0 94.88 95.13 93.52 94.86 402587 94.86 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260724 0 12.92 12.97 12.61 12.64 170900 12.64 down down correct
CHKP.US Check Point Software Technologies Ltd 20260724 0 127.9 130.87 126.72 130.57 1197300 130.57 up up correct
CHMG.US Chemung Financial Corporation 20260724 0 75.16 81.88 75.16 80.98 93290 80.98 up up correct
CHNR.US China Natural Resources Inc 20260724 0 3.78 3.9684 3.7 3.905 13373 3.905 up up correct
CHRS.US Coherus BioSciences Inc 20260724 0 1.44 1.445 1.395 1.41 446400 1.41 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260724 0 191.81 194.87 186.14 186.51 3602100 186.51 down down correct
CHSCL.US CHS Inc 20260724 0 25.355 25.4 25.34 25.35 24200 25.35 down down correct
CHSCM.US CHS Inc 20260724 0 24.4 24.44 24.35 24.439 18800 24.439 up up correct
CHSCN.US CHS Inc 20260724 0 24.95 25.03 24.95 24.985 16700 24.985 up up correct
CHSCO.US CHS Inc 20260724 0 25.66 25.8 25.51 25.6 64730 25.6 down down correct
CHSCP.US CHS Inc 20260724 0 26.53 26.72 26.53 26.56 14700 26.56 up down incorrect
CHTR.US Charter Communications Inc 20260724 0 111.8 125.74 111.55 123.31 8765300 123.31 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260724 0 8.54 8.58 8.46 8.52 236400 8.52 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20260724 0 12.94 13.08 12.74 12.78 199700 12.78 down down correct
CIFR.US Cipher Mining Inc 20260724 0 25.31 25.8 22.89 23.15 21181656 23.15 down down correct
CIGI.US Colliers International Group Inc 20260724 0 94.81 97.9 94.19 97.49 177535 97.49 up up correct
CINF.US Cincinnati Financial Corporation 20260724 0 179.84 183.28 179.64 182.81 742107 182.81 up up correct
CIVB.US Civista Bancshares Inc 20260724 0 28.5 28.98 28.3 28.58 125200 28.58 up up correct
CIZN.US Citizens Holding Company 20260724 0 10 10.25 9.98 10.1 6100 10.1 up up correct
CLAR.US Clarus Corporation 20260724 0 3.26 3.3 3.25 3.26 100834 3.26
CLBK.US Columbia Financial Inc 20260724 0 11 11 10.76 10.88 8197000 10.88 down down correct
CLBT.US Cellebrite DI 20260724 0 14.32 14.41 14.09 14.215 957400 14.215 down down correct
CLDX.US Celldex Therapeutics Inc 20260724 0 35.76 35.76 34.735 35.28 639231 35.28 down down correct
CLFD.US Clearfield Inc 20260724 0 30.51 31.04 29.38 30.99 203400 30.99 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260724 0 0.324 0.33 0.31 0.315 7100 0.315 down down correct
CLIR.US ClearSign Technologies Corporation 20260724 0 3.34 3.49 3.34 3.49 32500 3.49 up up correct
CLLS.US Cellectis S.A 20260724 0 2.92 2.98 2.81 2.84 23700 2.84 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260724 0 42.77 43 41.17 41.69 1424800 41.69 down down correct
CLNE.US Clean Energy Fuels Corp 20260724 0 2.09 2.09 2.01 2.03 1095600 2.03 down down correct
CLNN.US Clene Inc 20260724 0 5.5 5.5 5.31 5.39 48300 5.39 down down correct
CLOV.US Clover Health Investments Corp 20260724 0 4.6 4.6 4.32 4.32 2958595 4.32 down down correct
CLPS.US CLPS Incorporation 20260724 0 0.951 0.951 0.854 0.875 8900 0.875 down down correct
CLPT.US ClearPoint Neuro Inc 20260724 0 14.61 14.68 14.1 14.12 467000 14.12 down down correct
CLRB.US Cellectar Biosciences Inc 20260724 0 2.45 2.55 2.36 2.41 36061 2.41 down down correct
CLRO.US ClearOne Inc 20260724 0 5.54 5.59 5.11 5.34 33300 5.34 down down correct
CLSK.US CleanSpark Inc 20260724 0 15.42 15.46 14.5 14.52 17399000 14.52 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260724 0 16.6 16.6 16.6 16.6 500 16.6
CLVR.US Clever Leaves Holdings Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260724 0 1.5816 1.64 1.56 1.57 22960 1.57 down down correct
CMCO.US Columbus McKinnon Corporation 20260724 0 15.81 16.285 15.5334 16.12 624905 16.12 up up correct
CMCSA.US Comcast Corporation 20260724 0 21.3 22.49 21.28 22.3 48224700 22.3 up up correct
CMCT.US CIM Commercial Trust Corporation 20260724 0 2.5 2.81 2.5 2.8 15600 2.8 up up correct
CME.US CME Group Inc 20260724 0 254.2 256.16 251.34 255.31 1809400 255.31 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260724 0 1.44 1.44 1.36 1.36 42200 1.36 down up incorrect
CMPR.US Cimpress plc 20260724 0 98.05 99.83 97.18 97.78 77600 97.78 down down correct
CMPS.US COMPASS Pathways plc 20260724 0 11.82 11.89 11.01 11.26 3627158 11.26 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260724 0 2.12 2.14 2.0601 2.07 1589937 2.07 down down correct
CMTL.US Comtech Telecommunications Corp 20260724 0 1.76 1.83 1.71 1.73 429600 1.73 down down correct
CNDT.US Conduent Incorporated 20260724 0 1.44 1.53 1.44 1.48 660000 1.48 up up correct
CNET.US ZW Data Action Technologies Inc 20260724 0 1.01 1.7 0.64 0.79 5658100 0.79 down down correct
CNEY.US CN Energy Group. Inc 20260724 0 0.6906 0.73 0.5607 0.5781 731124 0.5781 down down correct
CNOB.US ConnectOne Bancorp Inc 20260724 0 31.48 32.39 31.16 32.36 498669 32.36 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260724 0 25.135 25.14 25.13 25.14 3600 25.14 up up correct
CNRLX.US CNRLX 20260724 0 16.92 16.92 16.92 16.92 0 16.92
CNROX.US CNROX 20260724 0 4.37 4.37 4.37 4.37 0 4.37
CNSP.US CNS Pharmaceuticals Inc 20260724 0 5.39 5.55 5.2 5.23 7800 5.23 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260724 0 2.21 2.245 2.09 2.14 327988 2.14 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260724 0 0.609 0.625 0.56 0.614 2079300 0.614 up up correct
CNTY.US Century Casinos Inc 20260724 0 1.18 1.19 1.15 1.17 17667 1.17 down down correct
CNXC.US Concentrix Corporation 20260724 0 21.73 22.84 21.73 22.25 1098000 22.25 up up correct
CNXN.US PC Connection Inc 20260724 0 80.25 82.17 79.88 81.23 93500 81.23 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260724 0 70.39 72.28 65.58 65.97 1694889 65.97 down down correct
COCP.US Cocrystal Pharma Inc 20260724 0 0.91 0.96 0.9 0.9 38200 0.9 down down correct
CODA.US Coda Octopus Group Inc 20260724 0 10.16 10.28 9.96 10.04 35343 10.04 down down correct
CODX.US Co 20260724 0 2.23 2.27 2.06 2.1 126882 2.1 down down correct
COF.US PN 20260724 0 15.35 15.35 15.3 15.33 15799 15.33 down down correct
COFS.US ChoiceOne Financial Services Inc 20260724 0 30.65 33.625 30.65 32.72 145289 32.72 up up correct
COGT.US Cogent Biosciences Inc 20260724 0 40.46 40.55 39.23 39.76 1593419 39.76 down down correct
COHR.US Coherent Inc 20260724 0 306 308 280.91 282.39 3760400 282.39 down down correct
COHU.US Cohu Inc 20260724 0 54 54.19 50.1801 50.7 403420 50.7 down down correct
COIN.US Coinbase Global Inc 20260724 0 161.075 161.08 153.8 158.29 5372057 158.29 down down correct
COKE.US Coca 20260724 0 179.2 185.37 177.89 184.7 393800 184.7 up up correct
COLB.US Columbia Banking System Inc 20260724 0 31.04 31.65 30.82 31.15 5851500 31.15 up up correct
COLL.US Collegium Pharmaceutical Inc 20260724 0 35.72 35.85 35.155 35.2 254181 35.2 down down correct
COLM.US Columbia Sportswear Company 20260724 0 61.3 62.87 61.02 62.32 416300 62.32 up up correct
COMS.US COMSovereign Holding Corp 20260724 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 20260724 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260724 0 5.96 5.96 5.5 5.82 69500 5.82 down down correct
CORT.US Corcept Therapeutics Incorporated 20260724 0 96.76 97.63 94.57 95.36 1004000 95.36 down down correct
COST.US Costco Wholesale Corporation 20260724 0 925.01 936.66 921.28 935.03 1586611 935.03 up up correct
CPHC.US Canterbury Park Holding Corporation 20260724 0 15.55 15.55 15.55 15.55 653 15.55
CPIX.US Cumberland Pharmaceuticals Inc 20260724 0 6.97 7.045 6.3001 6.61 123409 6.61 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260724 0 0.42 0.461 0.38 0.385 1217800 0.385 down down correct
CPRDX.US CPRDX 20260724 0 11.3 11.3 11.3 11.3 0 11.3
CPREX.US CPREX 20260724 0 11.3 11.3 11.3 11.3 0 11.3
CPRSX.US CPRSX 20260724 0 11.3 11.3 11.3 11.3 0 11.3
CPRT.US Copart Inc 20260724 0 27.3 28.13 27.14 27.94 10433000 27.94 up up correct
CPRTX.US CPRTX 20260724 0 11.29 11.29 11.29 11.29 0 11.29
CPSH.US CPS Technologies Corporation 20260724 0 4.75 4.755 4.42 4.44 210100 4.44 down down correct
CPSS.US Consumer Portfolio Services Inc 20260724 0 9.43 9.55 9.4 9.45 12800 9.45 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260724 0 12.72 12.915 12.68 12.88 49500 12.88 up up correct
CRAI.US CRA International Inc 20260724 0 150.13 172.75 150.13 169.77 170500 169.77 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260724 0 9.36 9.36 8.93 9.17 172700 9.17 down down correct
CRBU.US Caribou Biosciences Inc 20260724 0 1.62 1.64 1.57 1.57 946833 1.57 down down correct
CRCT.US Cricut Inc 20260724 0 4.27 4.465 4.27 4.46 385395 4.46 up up correct
CRDF.US Cardiff Oncology Inc 20260724 0 0.83 0.85 0.8 0.83 1191600 0.83
CRDFX.US CRDFX 20260724 0 22.2 22.2 22.2 22.2 0 22.2
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260724 0 22.2 22.2 22.2 22.2 0 22.2
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260724 0 1.23 1.25 1.15 1.18 679800 1.18 down down correct
CRDLX.US CRDLX 20260724 0 22.19 22.19 22.19 22.19 0 22.19
CRDTX.US Griffin Inst Access Credit Fund CL A 20260724 0 22.2 22.2 22.2 22.2 0 22.2
CREDX.US CREDX 20260724 0 7.99 7.99 7.99 7.99 0 7.99
CREG.US China Recycling Energy Corporation 20260724 0 0.151 0.1751 0.1301 0.1751 17174 0.1751 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260724 0 11.23 11.32 11.08 11.19 259100 11.19 down down correct
CREX.US Creative Realities Inc 20260724 0 3.3 3.38 3.2 3.2 16600 3.2 down down correct
CRIS.US Curis Inc 20260724 0 4.98 5.25 4.8 4.89 108800 4.89 down down correct
CRKN.US Crown ElectroKinetics Corp 20260724 0 0.066 0.066 0.066 0.066 0 0.066
CRMD.US CorMedix Inc 20260724 0 8.07 8.085 7.83 7.87 625290 7.87 down down correct
CRMT.US America's Car 20260724 0 3.56 3.64 3 3.04 414900 3.04 down down correct
CRNC.US Cerence Inc 20260724 0 8.93 8.93 8.42 8.445 494267 8.445 down down correct
CRNT.US Ceragon Networks Ltd 20260724 0 2.18 2.21 2.075 2.13 950082 2.13 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260724 0 83.75 83.8 83.68 83.73 2344300 83.73 down down correct
CRON.US Cronos Group Inc 20260724 0 2.75 2.84 2.74 2.81 1224100 2.81 up up correct
CROX.US Crocs Inc 20260724 0 132.21 137.68 131.69 134.72 794700 134.72 up up correct
CRSP.US CRISPR Therapeutics AG 20260724 0 47.92 48.07 45.9 46.54 1389400 46.54 down down correct
CRSR.US Corsair Gaming Inc 20260724 0 10 10.09 9.72 9.85 991500 9.85 down down correct
CRTD.US Creatd Inc 20260724 0 5.1 5.1 5.1 5.1 0 5.1
CRTO.US Criteo S.A 20260724 0 20.61 20.8 20.17 20.44 346850 20.44 down down correct
CRUS.US Cirrus Logic Inc 20260724 0 133.53 136.71 132.89 133.61 543584 133.61 up up correct
CRVL.US CorVel Corporation 20260724 0 59.63 60.33 59.21 59.86 129100 59.86 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260724 0 13.75 13.875 13.04 13.07 955900 13.07 down down correct
CRWD.US CrowdStrike Holdings Inc 20260724 0 185 185.835 181.83 183.28 5779248 183.28 down down correct
CRWS.US Crown Crafts Inc 20260724 0 3.07 3.1 2.96 2.99 45100 2.99 down down correct
CSBR.US Champions Oncology Inc 20260724 0 6 6.16 5.75 6.13 11300 6.13 up up correct
CSCO.US Cisco Systems Inc 20260724 0 112.37 114.57 112.2 114.17 19128300 114.17 up up correct
CSGP.US CoStar Group Inc 20260724 0 27.28 28.085 27.09 27.66 6847037 27.66 up up correct
CSIQ.US Canadian Solar Inc 20260724 0 14.68 14.68 13.25 13.35 2793400 13.35 down down correct
CSPI.US CSP Inc 20260724 0 8.1 8.38 7.91 7.95 17700 7.95 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260724 0 20.13 20.31 19.95 20 203200 20 down down correct
CSTE.US Caesarstone Ltd 20260724 0 2.2 2.2 2.07 2.09 94247 2.09 down down correct
CSTL.US Castle Biosciences Inc 20260724 0 25.56 25.625 24.35 24.685 408990 24.685 down down correct
CSWC.US Capital Southwest Corporation 20260724 0 23.54 23.59 23.14 23.45 605900 23.45 down down correct
CSX.US CSX Corporation 20260724 0 52.77 53.41 52.59 53.23 14302500 53.23 up up correct
CTAS.US Cintas Corporation 20260724 0 202.28 206.65 202.03 205.91 2003516 205.91 up up correct
CTBI.US Community Trust Bancorp Inc 20260724 0 75.06 77 75.02 76.15 144700 76.15 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260724 0 4.6 4.62 4.44 4.46 597206 4.46 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260724 0 3.34 3.38 3.2 3.24 1519800 3.24 down up incorrect
CTRE.US CareTrust REIT Inc 20260724 0 42.71 43.31 42.71 43.25 2212100 43.25 up down incorrect
CTRM.US Castor Maritime Inc 20260724 0 1.87 1.91 1.839 1.87 38300 1.87
CTRN.US Citi Trends Inc 20260724 0 61.59 63.59 61.28 62.92 67800 62.92 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260724 0 43.41 45.485 43.41 45.45 6667208 45.45 up down incorrect
CTSO.US Cytosorbents Corporation 20260724 0 0.373 0.383 0.36 0.36 37700 0.36 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20260724 0 0.5356 0.5356 0.5018 0.5203 176710 0.5203 down up incorrect
CUE.US Cue Biopharma Inc 20260724 0 32.79 33.515 31.15 32.12 148256 32.12 down down correct
CUEN.US Cuentas Inc 20260724 0 0.462 0.5084 0.3501 0.5084 9053 0.5084 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260724 0 16.15 16.15 16.15 16.15 100 16.15
CURI.US CuriosityStream Inc 20260724 0 2.415 2.415 2.345 2.35 266887 2.35 down down correct
CVBF.US CVB Financial Corp 20260724 0 22.48 22.65 22.34 22.56 1669700 22.56 up up correct
CVCO.US Cavco Industries Inc 20260724 0 566.89 579.34 565.06 569.77 70700 569.77 up up correct
CVGI.US Commercial Vehicle Group Inc 20260724 0 4.66 4.75 4.55 4.62 291078 4.62 down down correct
CVLG.US Covenant Logistics Group Inc 20260724 0 48.16 48.34 46.13 46.75 189000 46.75 down down correct
CVLT.US Commvault Systems Inc 20260724 0 142.74 144 140.93 142.31 492987 142.31 down down correct
CVRX.US CVRx Inc. Common Stock 20260724 0 4.95 4.99 4.7 4.74 197353 4.74 down down correct
CVV.US CVD Equipment Corporation 20260724 0 7.27 7.54 7.02 7.05 46500 7.05 down down correct
CWBC.US Community West Bancshares 20260724 0 26.09 26.26 24.62 25 610500 25 down down correct
CWCO.US Consolidated Water Co. Ltd 20260724 0 29.5 29.5499 29.27 29.32 64393 29.32 down down correct
CWST.US Casella Waste Systems Inc 20260724 0 90.65 92.94 88.67 89.39 617841 89.39 down down correct
CXDO.US Crexendo Inc 20260724 0 6.71 6.86 6.56 6.62 717700 6.62 down down correct
CYAN.US Cyanotech Corporation 20260724 0 0.53 0.53 0.53 0.53 0 0.53
CYCN.US Cyclerion Therapeutics Inc 20260724 0 3.58 3.62 3.402 3.5 73400 3.5 down down correct
CYPS.US Cyclo3pss Corporation 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260724 0 16.59 16.59 15.33 15.37 589800 15.37 down up incorrect
CYTK.US Cytokinetics Incorporated 20260724 0 82.59 82.59 80.28 80.74 1638200 80.74 down up incorrect
CZNC.US Citizens & Northern Corporation 20260724 0 23.58 25 23.39 24.35 81500 24.35 up down incorrect
CZR.US Caesars Entertainment Inc 20260724 0 29.92 29.985 29.855 29.94 2095000 29.94 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260724 0 23.07 23.85 23.07 23.56 35900 23.56 up up correct
DAKT.US Daktronics Inc 20260724 0 19.73 19.94 19.38 19.48 426889 19.48 down down correct
DARE.US Daré Bioscience Inc 20260724 0 1.28 1.34 1.23 1.28 197200 1.28
DBGI.US Digital Brands Group Inc 20260724 0 18.115 19 12.308 12.9 112444 12.9 down down correct
DBVT.US DBV Technologies S.A 20260724 0 13.74 13.79 13.39 13.63 190900 13.63 down down correct
DBX.US Dropbox Inc 20260724 0 28.75 29.44 28.59 29.19 3045000 29.19 up up correct
DCBO.US Docebo Inc 20260724 0 19.19 19.62 19.18 19.37 46049 19.37 up up correct
DCGO.US DocGo Inc 20260724 0 0.667 0.67 0.589 0.596 790000 0.596 down down correct
DCOM.US Dime Community Bancshares Inc 20260724 0 39.15 39.96 38.57 39.56 296300 39.56 up up correct
DCTH.US Delcath Systems Inc 20260724 0 12.44 12.57 12.123 12.22 298900 12.22 down down correct
DDOG.US Datadog Inc 20260724 0 248.44 248.44 241.18 246.86 2628029 246.86 down down correct
DFH.US Dream Finders Homes Inc 20260724 0 14.71 16.05 14.68 15.92 566266 15.92 up up correct
DGICA.US Donegal Group Inc 20260724 0 18.44 18.94 18.44 18.76 107100 18.76 up up correct
DGICB.US Donegal Group Inc 20260724 0 20.86 20.86 20.86 20.86 1024 20.86
DGII.US Digi International Inc 20260724 0 66.22 67.6 65.59 66.95 258186 66.95 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260724 0 0.682 0.696 0.67 0.683 116600 0.683 up up correct
DHC.US Diversified Healthcare Trust 20260724 0 9.32 9.44 9.24 9.34 875500 9.34 up up correct
DHCNI.US DHCNI 20260724 0 16.99 18.03 16.99 17.96 13500 17.96 up up correct
DHCNL.US Diversified Healthcare Trust 20260724 0 18.64 18.64 18.5 18.5665 5042 18.5665 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260724 0 4.1 4.2 4.02 4.11 59500 4.11 up up correct
DIOD.US Diodes Incorporated 20260724 0 91.51 92.44 86.34 87.11 296700 87.11 down up incorrect
DJCO.US Daily Journal Corporation 20260724 0 591.275 593.77 573 575.1 32515 575.1 down down correct
DKNG.US DraftKings Inc 20260724 0 23.07 23.42 22.86 23.01 8077000 23.01 down down correct
DLHC.US DLH Holdings Corp 20260724 0 5.0974 5.11 5.07 5.09 2155 5.09 down down correct
DLO.US DLocal Limited Class A Common Shares 20260724 0 14.33 14.6763 14.075 14.49 1556992 14.49 up up correct
DLPN.US Dolphin Entertainment Inc 20260724 0 1.07 1.1 1.06 1.07 5400 1.07
DLTH.US Duluth Holdings Inc 20260724 0 4.2 4.31 4.1 4.2 19800 4.2
DLTR.US Dollar Tree Inc 20260724 0 118.27 121.15 117.78 120.45 2667100 120.45 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260724 0 6.82 6.93 6.54 6.735 177071 6.735 down down correct
DMLP.US Dorchester Minerals L.P 20260724 0 27.51 27.95 27.51 27.79 524345 27.79 up up correct
DMRC.US Digimarc Corporation 20260724 0 5.91 6.11 5.6001 5.95 125062 5.95 up up correct
DNLI.US Denali Therapeutics Inc 20260724 0 23.52 23.65 22.64 23.11 1162900 23.11 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260724 0 3.12 3.23 3.11 3.15 2156500 3.15 up up correct
DOCU.US DocuSign Inc 20260724 0 48.04 50.515 48.04 50.44 2540880 50.44 up up correct
DOGZ.US Dogness (International) Corporation 20260724 0 1.0199 1.0399 0.94 0.942 11700 0.942 down down correct
DOMO.US Domo Inc 20260724 0 4 4.07 3.655 3.68 4950400 3.68 down down correct
DORM.US Dorman Products Inc 20260724 0 132.86 135.28 131.51 134.2 237500 134.2 up up correct
DOX.US Amdocs Limited 20260724 0 51.47 52.69 51.26 52.1 687871 52.1 up up correct
DOYU.US DouYu International Holdings Limited 20260724 0 4.41 4.59 4.41 4.51 17953 4.51 up up correct
DPRO.US Draganfly Inc. Common Shares 20260724 0 4.38 4.5 4.2 4.22 487634 4.22 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260724 0 14.345 14.5 14.27 14.299 3600 14.299 down down correct
DRIO.US DarioHealth Corp 20260724 0 7.5 7.9 7.31 7.79 3790 7.79 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260724 0 1.245 1.34 1.245 1.32 83100 1.32 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260724 0 0.0091 0.0099 0.0091 0.0099 200 0.0099 up up correct
DRVN.US Driven Brands Holdings Inc 20260724 0 13.77 13.935 13.555 13.61 744700 13.61 down down correct
DSAC.US Duddell Street Acquisition Corp 20260724 0 10.16 10.17 10.16 10.16 388555 10.16
DSGN.US Design Therapeutics Inc 20260724 0 11.69 12.08 11.367 11.78 417100 11.78 up up correct
DSGX.US The Descartes Systems Group Inc 20260724 0 66.64 68.61 66.45 68.18 384800 68.18 up up correct
DSP.US Viant Technology Inc 20260724 0 10.55 10.99 10.4509 10.7 183962 10.7 up up correct
DSWL.US Deswell Industries Inc 20260724 0 3.51 3.62 3.38 3.48 4000 3.48 down down correct
DTIL.US Precision BioSciences Inc 20260724 0 7.42 7.68 7.1302 7.29 192308 7.29 down down correct
DTSS.US Datasea Inc 20260724 0 0.8054 0.84 0.77 0.8399 9066 0.8399 up up correct
DTST.US Data Storage Corporation 20260724 0 3.21 3.23 3 3.12 16400 3.12 down down correct
DUO.US Fangdd Network Group Ltd 20260724 0 0.591 0.613 0.554 0.568 108000 0.568 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260724 0 122.01 124.2 118.28 122.24 696001 122.24 up up correct
DUOT.US Duos Technologies Group Inc 20260724 0 8.42 8.45 8.03 8.07 539265 8.07 down down correct
DWSN.US Dawson Geophysical Company 20260724 0 4.73 5.04 4.73 4.98 93700 4.98 up up correct
DXCM.US DexCom Inc 20260724 0 71.05 71.85 69.79 71.54 2844500 71.54 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260724 0 0.63 0.64 0.63 0.63 5900 0.63
DXPE.US DXP Enterprises Inc 20260724 0 175.62 175.92 168.45 168.94 121300 168.94 down down correct
DYAI.US Dyadic International Inc 20260724 0 1.21 1.26 1.12 1.19 105200 1.19 down down correct
DYN.US Dyne Therapeutics Inc 20260724 0 23.92 24.87 23.7 24.44 5066100 24.44 up up correct
EA.US Electronic Arts Inc 20260724 0 209.23 209.23 208.94 209.06 2026600 209.06 down down correct
EBAY.US eBay Inc 20260724 0 106.78 109.51 106.43 109.39 3487100 109.39 up up correct
EBC.US Eastern Bankshares Inc 20260724 0 22.95 23.365 22.68 22.92 4617800 22.92 down down correct
EBET.US Esports Technologies Inc 20260724 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260724 0 22.84 23.65 22.84 23.37 31500 23.37 up up correct
EBON.US Ebang International Holdings Inc 20260724 0 2.021 2.021 2.021 2.021 791 2.021
ECHO.US Echo Global Logistics Inc 20260724 0 90.86 90.9 86.93 87.88 5884300 87.88 down down correct
ECOR.US electroCore Inc 20260724 0 6.65 6.65 5.945 6.19 30300 6.19 down down correct
ECPG.US Encore Capital Group Inc 20260724 0 85.67 90.78 85.67 90.16 606100 90.16 up up correct
EDIT.US Editas Medicine Inc 20260724 0 2.75 2.755 2.59 2.6 1516741 2.6 down down correct
EDRY.US EuroDry Ltd 20260724 0 24.55 25.55 23.8 24.1 364812 24.1 down down correct
EDSA.US Edesa Biotech Inc 20260724 0 5.63 5.89 5.25 5.25 51400 5.25 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260724 0 0.952 0.952 0.952 0.952 600 0.952
EDUC.US Educational Development Corporation 20260724 0 1.46 1.465 1.43 1.45 41067 1.45 down down correct
EEFT.US Euronet Worldwide Inc 20260724 0 77.31 79.4 76.33 79.31 448900 79.31 up up correct
EEIQ.US Elite Education Group International Limited 20260724 0 2.29 2.33 2.16 2.16 5200 2.16 down down correct
EFOI.US Energy Focus Inc 20260724 0 2.93 2.93 2.85 2.87 11403 2.87 down down correct
EFSC.US Enterprise Financial Services Corp 20260724 0 65.14 66.08 64.95 65.99 228100 65.99 up up correct
EFTR.US Effector Therapeutics Inc 20260724 0 0.0002 0.0008 0.0002 0.0008 264 0.0008 up up correct
EGAN.US eGain Corporation 20260724 0 6.32 6.5 6.305 6.41 100826 6.41 up up correct
EGBN.US Eagle Bancorp Inc 20260724 0 27.82 28.61 27.66 28.44 467749 28.44 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260724 0 30.5393 30.5393 30.5393 30.5393 10 30.5393
EGRX.US Eagle Pharmaceuticals Inc 20260724 0 0.37 0.37 0.37 0.37 0 0.37
EH.US EHang Holdings Limited 20260724 0 5.07 5.09 4.885 4.9 601900 4.9 down down correct
EHTH.US eHealth Inc 20260724 0 1.34 1.39 1.335 1.34 342609 1.34
EIOAX.US EIOAX 20260724 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260724 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260724 0 1.68 1.97 1.68 1.9322 2318 1.9322 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260724 0 3.76 3.76 3.5 3.58 1280100 3.58 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260724 0 11.86 12.41 11.45 11.94 89218 11.94 up up correct
ELSE.US Electro 20260724 0 7.71 7.72 7.71 7.72 25442 7.72 up up correct
ELTK.US Eltek Ltd 20260724 0 8.91 9.27 8.91 8.94 3800 8.94 up up correct
ELYS.US Elys Game Technology Corp 20260724 0 0.0001 0.0001 0.0001 0.0001 625 0.0001
EML.US The Eastern Company 20260724 0 24.455 24.98 24.18 24.22 20438 24.22 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260724 0 4.36 4.47 4.08 4.2 106600 4.2 down down correct
ENPH.US Enphase Energy Inc 20260724 0 38.93 38.93 36.58 36.7 3905900 36.7 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260724 0 0.27 0.279 0.256 0.261 363800 0.261 down down correct
ENSG.US The Ensign Group Inc 20260724 0 170.28 175.37 169.62 172.99 437400 172.99 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260724 0 13.06 13.06 12.415 12.78 104646 12.78 down down correct
ENTG.US Entegris Inc 20260724 0 132.449 135.375 127.19 129.15 2689821 129.15 down down correct
ENTX.US Entera Bio Ltd 20260724 0 2.13 2.1698 2 2.05 163475 2.05 down down correct
ENVB.US Enveric Biosciences Inc 20260724 0 1.3 1.31 1.25 1.29 103500 1.29 down up incorrect
ENVX.US Enovix Corporation 20260724 0 4.3 4.34 3.905 3.95 8564600 3.95 down up incorrect
EOLS.US Evolus Inc 20260724 0 6 6.04 5.845 5.98 696900 5.98 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260724 0 3.7 3.74 3.47 3.47 33144200 3.47 down up incorrect
EPSN.US Epsilon Energy Ltd 20260724 0 5.94 5.96 5.8 5.83 93055 5.83 down up incorrect
EQ.US Equillium Inc 20260724 0 2.69 2.74 2.49 2.49 197900 2.49 down up incorrect
EQBK.US Equity Bancshares Inc 20260724 0 49.96 50.7 48.47 50.3 120000 50.3 up down incorrect
EQIX.US Equinix Inc. (REIT) 20260724 0 1059.37 1104.99 1055.6 1084.24 782900 1084.24 up up correct
ERAS.US Erasca Inc. Common Stock 20260724 0 19.39 19.815 19.05 19.11 3176400 19.11 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260724 0 9.37 9.41 9.28 9.34 13970900 9.34 down down correct
ERIE.US Erie Indemnity Company 20260724 0 217.03 223.55 216.53 223.55 198200 223.55 up up correct
ERII.US Energy Recovery Inc 20260724 0 8.46 8.56 8.36 8.42 514100 8.42 down down correct
ESCA.US Escalade Incorporated 20260724 0 18.89 18.89 18.0109 18.63 23749 18.63 down down correct
ESEA.US Euroseas Ltd 20260724 0 75.67 78.845 75.65 76.99 62749 76.99 up up correct
ESLT.US Elbit Systems Ltd 20260724 0 827 831.08 818.1 820.21 72654 820.21 down down correct
ESQ.US Esquire Financial Holdings Inc 20260724 0 116.88 122.53 116.525 120.1 144600 120.1 up up correct
ESSC.US East Stone Acquisition Corporation 20260724 0 30.6 30.6899 30.4965 30.4965 1535 30.4965 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260724 0 92.3 94.05 90.71 92.32 208068 92.32 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20260724 0 44.14 44.5514 42.39 42.59 385772 42.59 down up incorrect
ETSY.US Etsy Inc 20260724 0 80.53 81.7578 80.09 80.62 1729493 80.62 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20260724 0 11.25 11.9 11.09 11.56 138000 11.56 up up correct
EVER.US EverQuote Inc 20260724 0 24.83 25.17 24.4 25.04 377300 25.04 up up correct
EVFM.US Evofem Biosciences Inc 20260724 0 0.007 0.008 0.007 0.008 77100 0.008 up up correct
EVGN.US Evogene Ltd 20260724 0 0.559 0.559 0.531 0.5425 30935 0.5425 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260724 0 1.52 1.52 1.41 1.42 3717232 1.42 down down correct
EVLO.US Evelo Biosciences Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260724 0 5.3 5.3 5.18 5.24 1489600 5.24 down down correct
EVOL.US Evolving Systems Inc 20260724 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260724 0 131.27 132.1 130.22 131 569700 131 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20260724 0 39.29 41.04 38.69 40.84 1028000 40.84 up down incorrect
EXC.US Exelon Corporation 20260724 0 47.31 47.87 47.16 47.53 5731200 47.53 up up correct
EXEL.US Exelixis Inc 20260724 0 56.07 56.34 55.11 55.37 1837900 55.37 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260724 0 1.75 1.805 1.72 1.72 650700 1.72 down down correct
EXLS.US ExlService Holdings Inc 20260724 0 27 27.76 27 27.67 1419799 27.67 up up correct
EXPD.US Expeditors International of Washington Inc 20260724 0 175.62 177.61 174 175.3 760070 175.3 down down correct
EXPE.US Expedia Group Inc 20260724 0 259.52 266.6 258.25 259.94 1231300 259.94 up up correct
EXPO.US Exponent Inc 20260724 0 60.68 61.84 60.6 61.44 487500 61.44 up up correct
EXTR.US Extreme Networks Inc 20260724 0 29.75 29.95 28.99 29.49 1187689 29.49 down down correct
EYE.US National Vision Holdings Inc 20260724 0 20.03 20.11 19.475 19.92 1199700 19.92 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260724 0 34.62 34.62 34.574 34.574 597 34.574 down down correct
EYES.US Second Sight Medical Products Inc 20260724 0 25.56 25.56 25.56 25.56 100 25.56
EYPT.US EyePoint Pharmaceuticals Inc 20260724 0 12.45 12.4975 12.06 12.19 1468697 12.19 down down correct
EZGO.US EZGO Technologies Ltd 20260724 0 1.07 1.07 0.976 0.98 50700 0.98 down down correct
EZPW.US EZCORP Inc 20260724 0 30.56 31.62 29.43 29.54 832300 29.54 down down correct
FA.US First Advantage Corporation Common Stock 20260724 0 19.25 19.79 19.19 19.64 984882 19.64 up up correct
FAMI.US Farmmi Inc 20260724 0 0.2 0.2 0.18 0.19 556400 0.19 down down correct
FANG.US Diamondback Energy Inc 20260724 0 205.83 210.55 203.5 204.68 2403900 204.68 down down correct
FAST.US Fastenal Company 20260724 0 46.09 47.09 46.01 47.02 5241000 47.02 up down incorrect
FATE.US Fate Therapeutics Inc 20260724 0 2.52 2.545 2.4 2.41 1044435 2.41 down up incorrect
FB.US Meta Platforms Inc. 20260724 0 44.55 44.65 44.5049 44.5049 8023 44.5049 down up incorrect
FBIO.US Fortress Biotech Inc 20260724 0 3.47 3.49 3.27 3.34 413900 3.34 down up incorrect
FBIOP.US Fortress Biotech Inc 20260724 0 18.71 18.9 18.55 18.89 11490 18.89 up down incorrect
FBIZ.US First Business Financial Services Inc 20260724 0 65.35 67.6 65.35 67.18 37117 67.18 up down incorrect
FBNC.US First Bancorp 20260724 0 63.27 63.84 62.72 62.74 213871 62.74 down down correct
FBRT.US PE 20260724 0 19.1 19.2 19.1 19.14 5656 19.14 up up correct
FBRX.US Forte Biosciences Inc 20260724 0 59.28 60.4 54.64 54.78 575893 54.78 down down correct
FCAP.US First Capital Inc 20260724 0 62.02 62.02 60 60.72 15200 60.72 down down correct
FCBC.US First Community Bankshares Inc 20260724 0 47.04 48.7 47.04 48.48 124300 48.48 up up correct
FCCO.US First Community Corporation 20260724 0 33.13 34.06 32.6 33.65 59796 33.65 up up correct
FCEL.US FuelCell Energy Inc 20260724 0 23.21 23.33 20.89 21.26 7973700 21.26 down down correct
FCFS.US FirstCash Inc 20260724 0 200.37 207.4 194.44 195.06 625500 195.06 down down correct
FCNCA.US First Citizens BancShares Inc 20260724 0 2222 2237.8201 2157.47 2160.6499 82900 2160.6499 down down correct
FCNCP.US First Citizens BancShares Inc 20260724 0 20.13 20.23 20.13 20.23 1500 20.23 up up correct
FCREX.US FCREX 20260724 0 11.79 11.79 11.79 11.79 0 11.79
FCRIX.US FCRIX 20260724 0 11.84 11.84 11.84 11.84 0 11.84
FCRUX.US FCRUX 20260724 0 11.77 11.77 11.77 11.77 0 11.77
FCUV.US Focus Universal Inc. Common Stock 20260724 0 2.31 2.39 2.255 2.29 10890 2.29 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260724 0 51.18 52.321 51.01 51.55 5450 51.55 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260724 0 10.38 10.46 9.905 10.07 682400 10.07 down down correct
FDUS.US Fidus Investment Corporation 20260724 0 19.35 19.67 19.29 19.41 172600 19.41 up up correct
FECAX.US FECAX 20260724 0 22.01 22.01 22.01 22.01 0 22.01
FEIM.US Frequency Electronics Inc 20260724 0 73.01 74.56 71.1 72.46 346100 72.46 down down correct
FELE.US Franklin Electric Co. Inc 20260724 0 106.31 107.28 105.355 105.59 269590 105.59 down down correct
FEMY.US Femasys Inc. Common Stock 20260724 0 3.8 3.92 3.59 3.71 35300 3.71 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260724 0 10.26 10.75 9.95 9.99 90005 9.99 down down correct
FFBC.US First Financial Bancorp 20260724 0 33.79 34.16 33.51 33.87 909900 33.87 up up correct
FFBW.US FFBW Inc 20260724 0 16.7 16.7 16.7 16.7 400 16.7
FFIN.US First Financial Bankshares Inc 20260724 0 34.67 35.12 34.51 34.68 677600 34.68 up up correct
FFIV.US F5 Networks Inc 20260724 0 393.77 393.77 385.37 392.21 530700 392.21 down down correct
FGBI.US First Guaranty Bancshares Inc 20260724 0 9.19 9.49 8.99 9.29 57157 9.29 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260724 0 19.805 19.805 19.47 19.47 4900 19.47 down down correct
FHB.US First Hawaiian Inc 20260724 0 28.28 28.955 28.06 28.11 4395100 28.11 down down correct
FHN.US PF 20260724 0 17.15 17.15 17.13 17.1301 4216 17.1301 down down correct
FHTX.US Foghorn Therapeutics Inc 20260724 0 5.03 5.0834 4.76 4.85 122071 4.85 down down correct
FIBK.US First Interstate BancSystem Inc 20260724 0 37.68 38.52 37.54 38.12 1996800 38.12 up up correct
FINW.US FinWise Bancorp Common Stock 20260724 0 13.9 14.18 13.08 13.77 29459 13.77 down down correct
FISI.US Financial Institutions Inc 20260724 0 38.94 41.18 38.78 40.62 276600 40.62 up up correct
FISV.US Fiserv Inc 20260724 0 50.23 51.72 49.99 51.02 5261068 51.02 up up correct
FITB.US Fifth Third Bancorp 20260724 0 57.29 57.78 56.92 57.41 5193400 57.41 up up correct
FITBI.US Fifth Third Bancorp 20260724 0 25.41 25.41 25.2901 25.32 29204 25.32 down down correct
FITBO.US Fifth Third Bancorp 20260724 0 18.03 18.0899 17.9501 18.03 37018 18.03
FITBP.US Fifth Third Bancorp 20260724 0 23 23.01 22.77 23.01 7428 23.01 up up correct
FIVE.US Five Below Inc 20260724 0 201.61 206 200.72 203.19 511800 203.19 up up correct
FIVN.US Five9 Inc 20260724 0 22.33 23.65 22.25 23.12 2711900 23.12 up up correct
FIZZ.US National Beverage Corp 20260724 0 30.78 31.24 30.42 30.7 308000 30.7 down down correct
FKWL.US Franklin Wireless Corp 20260724 0 2.4 2.4 2.34 2.34 11500 2.34 down down correct
FLEX.US Flex Ltd 20260724 0 126.25 126.41 117.8 118.51 4723200 118.51 down down correct
FLGT.US Fulgent Genetics Inc 20260724 0 19.98 20.14 19.58 19.67 145673 19.67 down down correct
FLL.US Full House Resorts Inc 20260724 0 2.39 2.43 2.31 2.33 67600 2.33 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260724 0 14.26 14.325 13.385 13.44 5570700 13.44 down down correct
FLNT.US Fluent Inc 20260724 0 3.41 3.63 3.41 3.42 5200 3.42 up up correct
FLUX.US Flux Power Holdings Inc 20260724 0 0.651 0.651 0.59 0.591 70900 0.591 down down correct
FLWS.US 1 20260724 0 3.9 3.96 3.67 3.82 212700 3.82 down down correct
FLXN.US Flexion Therapeutics Inc 20260724 0 24.74 24.84 24.74 24.774 3800 24.774 up up correct
FLXS.US Flexsteel Industries Inc 20260724 0 75.24 76.912 74.3872 75.2 42897 75.2 down down correct
FLYW.US Flywire Corporation 20260724 0 15.83 16.15 15.62 15.89 1847300 15.89 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260724 0 30.44 31.265 29.0168 30.95 86908 30.95 up up correct
FMBH.US First Mid Bancshares Inc 20260724 0 50.1 51.215 49.86 51 184710 51 up up correct
FMNB.US Farmers National Banc Corp 20260724 0 14.9 15.29 14.89 15.19 488100 15.19 up down incorrect
FNKO.US Funko Inc 20260724 0 5.78 5.92 5.685 5.79 434700 5.79 up up correct
FNLC.US The First Bancorp Inc 20260724 0 34.06 35.2 33.07 34.98 36200 34.98 up up correct
FNWB.US First Northwest Bancorp 20260724 0 11.95 12.08 11.95 11.95 15879 11.95
FNWD.US Finward Bancorp Common Stock 20260724 0 44.79 44.92 44.56 44.61 10413 44.61 down down correct
FORA.US Forian Inc 20260724 0 2.56 2.56 2.55 2.55 7143 2.55 down down correct
FORM.US FormFactor Inc 20260724 0 112.58 112.58 103.65 104.04 940800 104.04 down down correct
FORR.US Forrester Research Inc 20260724 0 8.88 9.11 8.735 8.87 89506 8.87 down down correct
FORTY.US Formula Systems (1985) Ltd 20260724 0 113.99 119.68 113.99 114 446 114 up up correct
FOSL.US Fossil Group Inc 20260724 0 4 4.11 3.88 4.05 631058 4.05 up up correct
FOX.US Fox Corporation 20260724 0 49.11 49.873 48.694 49.41 1396600 49.41 up up correct
FOXA.US Fox Corporation 20260724 0 55.25 55.865 55.05 55.31 2491881 55.31 up up correct
FOXF.US Fox Factory Holding Corp 20260724 0 18.36 19 18.31 18.51 400219 18.51 up up correct
FRAF.US Franklin Financial Services Corporation 20260724 0 61.83 63.06 59.76 62.28 46900 62.28 up up correct
FRBA.US First Bank 20260724 0 17.63 18.24 16.75 17.98 111132 17.98 up up correct
FRHC.US Freedom Holding Corp 20260724 0 155.8 156.999 149.6 151.02 79600 151.02 down down correct
FRME.US First Merchants Corporation 20260724 0 42.11 43.38 41.55 43.18 595100 43.18 up up correct
FROG.US JFrog Ltd 20260724 0 82.98 83.04 79.42 80.16 1435200 80.16 down down correct
FROPX.US FROPX 20260724 0 14.31 14.31 14.31 14.31 0 14.31
FRPH.US FRP Holdings Inc 20260724 0 23.19 23.55 23.19 23.42 84300 23.42 up up correct
FRPT.US Freshpet Inc 20260724 0 56.14 58.08 55.37 57.54 1057900 57.54 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260724 0 9.97 10.35 9.97 10.27 18595800 10.27 up up correct
FRST.US Primis Financial Corp 20260724 0 15.34 15.62 13.81 15.34 298800 15.34
FRSX.US Foresight Autonomous Holdings Ltd 20260724 0 1.39 1.39 1.352 1.352 24300 1.352 down down correct
FSBC.US Five Star Bancorp 20260724 0 47.65 47.835 45.66 46.81 305390 46.81 down down correct
FSBW.US FS Bancorp Inc 20260724 0 43.89 44.07 42.235 43.61 17042 43.61 down down correct
FSEA.US First Seacoast Bancorp 20260724 0 16.915 16.9199 16.89 16.9 5029 16.9 down down correct
FSLR.US First Solar Inc 20260724 0 205.92 206.86 200.95 202.82 1537227 202.82 down down correct
FSTR.US L.B. Foster Company 20260724 0 42.9 43.28 42.3 42.4 58600 42.4 down down correct
FSV.US FirstService Corporation 20260724 0 131.25 139.8 129.71 137.46 290700 137.46 up up correct
FTCI.US FTC Solar Inc 20260724 0 3.5 3.57 2.94 2.96 402600 2.96 down down correct
FTDR.US Frontdoor Inc 20260724 0 70.8 72.57 70.76 71.49 440800 71.49 up up correct
FTEK.US Fuel Tech Inc 20260724 0 1.58 1.64 1.5201 1.545 44019 1.545 down down correct
FTFT.US Future FinTech Group Inc 20260724 0 1.26 1.27 1.18 1.18 195841 1.18 down down correct
FTHM.US Fathom Holdings Inc 20260724 0 0.8594 0.8848 0.824 0.849 64490 0.849 down down correct
FTNT.US Fortinet Inc 20260724 0 152.696 154.32 151.48 152.37 2817161 152.37 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260724 0 8.58 8.62 8.56 8.59 24049 8.59 up up correct
FULC.US Fulcrum Therapeutics Inc 20260724 0 3.78 3.81 3.7 3.72 572861 3.72 down down correct
FULT.US Fulton Financial Corporation 20260724 0 24.33 24.71 24.15 24.57 2009838 24.57 up down incorrect
FULTP.US Fulton Financial Corporation 20260724 0 18.06 18.29 18.04 18.28 18900 18.28 up down incorrect
FUNC.US First United Corporation 20260724 0 43.5 44.97 43.5 44.57 32700 44.57 up down incorrect
FUND.US Sprott Focus Trust Inc 20260724 0 9.87 9.94 9.81 9.81 18900 9.81 down up incorrect
FUSB.US First US Bancshares Inc 20260724 0 16.5 16.99 15.76 16.45 31280 16.45 down down correct
FUTU.US Futu Holdings Limited 20260724 0 99.3 100.1 98.13 99.36 920100 99.36 up up correct
FVCB.US FVCBankcorp Inc 20260724 0 17.71 18.225 17.66 18 92500 18 up up correct
FWONA.US Formula One Group 20260724 0 89.03 89.35 87.27 89.08 119600 89.08 up up correct
FWONK.US Formula One Group 20260724 0 96.63 97.2 94.68 97.05 1718100 97.05 up up correct
FWRD.US Forward Air Corporation 20260724 0 15.32 15.81 14.7601 15.25 559454 15.25 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260724 0 12.08 12.38 11.93 12.12 657900 12.12 up up correct
FXNC.US First National Corporation 20260724 0 28.88 30.01 28.1 29.75 30400 29.75 up up correct
GABC.US German American Bancorp Inc 20260724 0 47.87 48.62 47.78 48.43 142315 48.43 up up correct
GAIA.US Gaia Inc 20260724 0 1.87 1.91 1.86 1.87 38800 1.87
GAIN.US Gladstone Investment Corporation 20260724 0 15.97 16.12 15.79 15.95 174400 15.95 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260724 0 23.97 23.97 23.91 23.91 569 23.91 down down correct
GALT.US Galectin Therapeutics Inc 20260724 0 3.48 3.6 3.33 3.47 313400 3.47 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260724 0 1.7 1.7397 1.625 1.66 339982 1.66 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260724 0 0.397 0.4 0.358 0.358 508900 0.358 down down correct
GANX.US Gain Therapeutics Inc 20260724 0 1.81 1.81 1.7399 1.75 471962 1.75 down down correct
GASS.US StealthGas Inc 20260724 0 8.99 9.07 8.83 8.83 80058 8.83 down down correct
GBCI.US Glacier Bancorp Inc 20260724 0 49.64 50.73 48.68 50.27 1957383 50.27 up up correct
GBDC.US Golub Capital BDC Inc 20260724 0 12.8 12.85 12.63 12.78 857500 12.78 down down correct
GBLI.US Global Indemnity Group LLC 20260724 0 27.01 27.01 27.0001 27.0001 1055 27.0001 down down correct
GBNY.US Generations Bancorp NY Inc 20260724 0 15.18 15.18 15.18 15.18 600 15.18
GCBC.US Greene County Bancorp Inc 20260724 0 33.14 33.67 32.55 33 22200 33 down down correct
GCMG.US GCM Grosvenor Inc 20260724 0 11.88 12.25 11.79 12.2 456238 12.2 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260724 0 21.99 21.99 21.99 21.99 0 21.99
GDEV.US Nexters Inc. Ordinary Shares 20260724 0 11.7001 13.11 11.7001 12.6 333 12.6 up up correct
GDEVW.US Nexters Inc. Warrant 20260724 0 0.0032 0.0032 0.0032 0.0032 1413 0.0032
GDRX.US GoodRx Holdings Inc 20260724 0 2.89 2.965 2.84 2.96 530400 2.96 up up correct
GDS.US GDS Holdings Limited 20260724 0 32.42 32.42 31.45 31.63 1116900 31.63 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260724 0 5.72 5.82 5.6 5.69 983300 5.69 down down correct
GECC.US Great Elm Capital Corporation 20260724 0 5.16 5.3 5.15 5.22 21832 5.22 up up correct
GEG.US Great Elm Group Inc 20260724 0 2.15 2.18 2.15 2.18 1200 2.18 up up correct
GENC.US Gencor Industries Inc 20260724 0 15.29 15.4999 15.15 15.23 9967 15.23 down down correct
GENE.US Genetic Technologies Limited 20260724 0 1978.8 1990.2 1978.8 1990.2 152 1990.2 up up correct
GEOS.US Geospace Technologies Corporation 20260724 0 7.12 7.451 7.02 7.08 60573 7.08 down down correct
GERN.US Geron Corporation 20260724 0 1.45 1.46 1.41 1.42 3290600 1.42 down down correct
GEVO.US Gevo Inc 20260724 0 1.8 1.83 1.61 1.63 4170400 1.63 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260724 0 0.368 0.377 0.343 0.35 208800 0.35 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260724 0 55.93 56.74 52.96 53.53 3817402 53.53 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260724 0 50.17 51.48 49.04 49.3 774900 49.3 down down correct
GH.US Guardant Health Inc 20260724 0 150.2 152.38 145.49 147.33 1884900 147.33 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260724 0 27.62 28.1 26.75 27.28 163900 27.28 down down correct
GIGM.US GigaMedia Limited 20260724 0 1.31 1.38 1.31 1.38 700 1.38 up down incorrect
GIII.US G 20260724 0 34.41 35.26 34.07 34.95 287600 34.95 up down incorrect
GILD.US Gilead Sciences Inc 20260724 0 130.93 131.6525 129.04 129.31 5529741 129.31 down down correct
GILT.US Gilat Satellite Networks Ltd 20260724 0 11.56 11.62 10.65 10.73 970900 10.73 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260724 0 0.73 0.754 0.638 0.651 198200 0.651 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260724 0 23.96 23.96 23.96 23.96 0 23.96
GLAD.US Gladstone Capital Corporation 20260724 0 18.88 18.95 18.69 18.79 158700 18.79 down down correct
GLBE.US Global 20260724 0 35.19 36.27 35.055 36.21 1028055 36.21 up up correct
GLBS.US Globus Maritime Limited 20260724 0 2.91 3.09 2.86 3.01 154700 3.01 up up correct
GLBZ.US Glen Burnie Bancorp 20260724 0 4.56 4.56 4.56 4.56 400 4.56
GLDD.US Great Lakes Dredge & Dock Corporation 20260724 0 9.56 9.56 9.49 9.55 24650 9.55 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260724 0 0.55 0.55 0.51 0.513 21700 0.513 down down correct
GLNG.US Golar LNG Limited 20260724 0 49.85 50.77 48.46 48.62 1301900 48.62 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260724 0 44.79 45.28 44.565 45.17 1538200 45.17 up up correct
GLRE.US Greenlight Capital Re Ltd 20260724 0 16.39 17.05 16.39 16.99 134900 16.99 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260724 0 23.45 23.45 23.45 23.45 0 23.45
GLSI.US Greenwich LifeSciences Inc 20260724 0 13.18 13.5 12.51 12.98 113800 12.98 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260724 0 23.27 24.17 22.3701 22.78 870562 22.78 down down correct
GMBL.US Esports Entertainment Group Inc 20260724 0 0.09 0.09 0.09 0.09 1 0.09
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260724 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260724 0 22.79 22.79 22.79 22.79 0 22.79
GNLN.US Greenlane Holdings Inc 20260724 0 2.1 2.15 2.05 2.11 13200 2.11 up up correct
GNPX.US Genprex Inc 20260724 0 7.57 8.01 7.39 7.81 12900 7.81 up up correct
GNSS.US Genasys Inc 20260724 0 1.705 1.735 1.65 1.66 71099 1.66 down down correct
GNTX.US Gentex Corporation 20260724 0 23.28 23.28 22.165 22.9 7312149 22.9 down down correct
GO.US Grocery Outlet Holding Corp 20260724 0 8.963 9.16 8.92 9.01 1840386 9.01 up up correct
GOGL.US Golden Ocean Group Limited 20260724 0 21.42 21.58 20.97 21.16 8200 21.16 down down correct
GOGO.US Gogo Inc 20260724 0 3.79 3.93 3.78 3.81 1198600 3.81 up up correct
GOOD.US Gladstone Commercial Corporation 20260724 0 12.75 13.05 12.75 12.96 352300 12.96 up up correct
GOODN.US Gladstone Commercial Corporation 20260724 0 23.03 23.25 23.01 23.25 783 23.25 up up correct
GOOG.US Alphabet Inc 20260724 0 318.3 323.98 317.5 319.09 21630772 319.09 up up correct
GOOGL.US Alphabet Inc 20260724 0 318.42 324.18 317.32 319.74 31806553 319.74 up up correct
GOSS.US Gossamer Bio Inc 20260724 0 0.145 0.145 0.132 0.136 10645100 0.136 down down correct
GOVX.US GeoVax Labs Inc 20260724 0 0.912 0.947 0.689 0.731 422600 0.731 down down correct
GP.US GreenPower Motor Company Inc 20260724 0 1.497 1.515 1.47 1.48 111200 1.48 down down correct
GPRE.US Green Plains Inc 20260724 0 16.95 17.41 16.865 16.95 865306 16.95
GPRO.US GoPro Inc 20260724 0 0.68 0.69 0.654 0.669 3455800 0.669 down down correct
GRBK.US Green Brick Partners Inc 20260724 0 71 72.91 70.5 72.48 211200 72.48 up up correct
GRCL.US Gracell Biotechnologies Inc 20260724 0 596 596 596 596 250 596
GREE.US Greenidge Generation Holdings Inc 20260724 0 2.7 2.79 2.36 2.45 658096 2.45 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260724 0 24.72 24.83 24.72 24.83 4073 24.83 up up correct
GRFS.US Grifols S.A 20260724 0 7.56 7.66 7.56 7.58 3092200 7.58 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260724 0 24.67 24.67 24.67 24.67 0 24.67
GRIN.US Grindrod Shipping Holdings Ltd 20260724 0 31.535 31.535 31.4936 31.4936 2561 31.4936 down down correct
GRMN.US Garmin Ltd 20260724 0 241.16 246.2 240.31 243.03 561300 243.03 up up correct
GRNQ.US Greenpro Capital Corp 20260724 0 1.27 1.27 1.249 1.249 800 1.249 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260724 0 3.04 3.04 2.9 2.93 2900 2.93 down down correct
GRPN.US Groupon Inc 20260724 0 25.62 26.49 25.23 25.81 974900 25.81 up up correct
GRVY.US Gravity Co. Ltd 20260724 0 60.02 62.63 60.01 61.5 37100 61.5 up up correct
GRWG.US GrowGeneration Corp 20260724 0 1.38 1.41 1.36 1.38 184054 1.38
GSBC.US Great Southern Bancorp Inc 20260724 0 78.7 80.21 77.1425 79.25 66644 79.25 up up correct
GSHD.US Goosehead Insurance Inc 20260724 0 53.44 59.11 53.44 58.75 934700 58.75 up up correct
GSIT.US GSI Technology Inc 20260724 0 6.11 6.11 5.59 5.63 486563 5.63 down down correct
GSM.US Ferroglobe PLC 20260724 0 3.33 3.405 3.33 3.36 740359 3.36 up up correct
GSRDX.US GSRDX 20260724 0 7.62 7.62 7.62 7.62 0 7.62
GSREX.US GSREX 20260724 0 7.62 7.62 7.62 7.62 0 7.62
GSRHX.US GSRHX 20260724 0 8.11 8.11 8.11 8.11 0 8.11
GSRJX.US GSRJX 20260724 0 7.63 7.63 7.63 7.63 0 7.63
GSRQX.US GSRQX 20260724 0 7.83 7.83 7.83 7.83 0 7.83
GT.US The Goodyear Tire & Rubber Company 20260724 0 7.01 7.25 7 7.21 8783100 7.21 up up correct
GTBP.US GT Biopharma Inc 20260724 0 0.35 0.35 0.322 0.324 415600 0.324 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260724 0 0.525 0.536 0.512 0.512 23500 0.512 down down correct
GTIM.US Good Times Restaurants Inc 20260724 0 1.4 1.41 1.36 1.39 81200 1.39 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260724 0 30.89 31.51 30.41 31.28 2923200 31.28 up up correct
GTX.US Garrett Motion Inc 20260724 0 31.895 32 31.09 31.51 1474800 31.51 down down correct
GURE.US Gulf Resources Inc 20260724 0 3.5791 3.5791 3.4 3.4 2561 3.4 down down correct
GWRS.US Global Water Resources Inc 20260724 0 7.2 7.37 7.03 7.36 106900 7.36 up down incorrect
GYRO.US Gyrodyne LLC 20260724 0 5.7 5.71 5.7 5.7 6300 5.7
HAFC.US Hanmi Financial Corporation 20260724 0 32.24 32.245 31.575 31.69 370873 31.69 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260724 0 0.54 0.56 0.53 0.53 633800 0.53 down down correct
HALL.US Hallmark Financial Services Inc 20260724 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260724 0 81.35 82.99 80.93 81.93 1661100 81.93 up up correct
HAS.US Hasbro Inc 20260724 0 87.43 89 87.25 88.79 1675861 88.79 up up correct
HBAN.US Huntington Bancshares Incorporated 20260724 0 17.18 17.42 17.06 17.36 38690500 17.36 up up correct
HBANM.US Huntington Bancshares Incorporated 20260724 0 20.779 20.79 20.7 20.7 6700 20.7 down down correct
HBANP.US Huntington Bancshares Incorporated 20260724 0 16.19 16.21 16.09 16.12 32700 16.12 down down correct
HBCP.US Home Bancorp Inc 20260724 0 69.39 70.94 68.82 70.21 155223 70.21 up up correct
HBIO.US Harvard Bioscience Inc 20260724 0 6.2 6.2 6 6 6032 6 down down correct
HBNC.US Horizon Bancorp Inc 20260724 0 20.13 20.35 20.02 20.06 1043500 20.06 down down correct
HBT.US HBT Financial Inc 20260724 0 32.69 33.37 32.265 33.29 136600 33.29 up up correct
HCAT.US Health Catalyst Inc 20260724 0 2.01 2.105 2.01 2.08 423779 2.08 up up correct
HCKT.US The Hackett Group Inc 20260724 0 9.41 9.86 9.33 9.71 322000 9.71 up up correct
HCM.US HUTCHMED (China) Limited 20260724 0 10.96 11.12 10.91 11.01 50650 11.01 up up correct
HCSG.US Healthcare Services Group Inc 20260724 0 22.42 23.1 22.36 22.74 930000 22.74 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260724 0 1.7 1.7 1.62 1.62 27500 1.62 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260724 0 2.81 2.88 2.415 2.5 56200 2.5 down down correct
HDSN.US Hudson Technologies Inc 20260724 0 6.33 6.35 6.21 6.34 293800 6.34 up up correct
HELE.US Helen of Troy Limited 20260724 0 27 28.5 26.86 28.47 390300 28.47 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260724 0 0.045 0.07 0.044 0.054 113900 0.054 up up correct
HEPS.US D 20260724 0 2.86 2.88 2.8 2.815 168700 2.815 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260724 0 23.1327 23.1327 21.95 21.95 6765 21.95 down down correct
HFFG.US HF Foods Group Inc 20260724 0 1.63 1.71 1.52 1.555 196200 1.555 down down correct
HFWA.US Heritage Financial Corporation 20260724 0 30.3 30.895 29.88 30.16 751958 30.16 down down correct
HGBL.US Heritage Global Inc 20260724 0 1.2 1.21 1.2 1.2 19800 1.2
HIFS.US Hingham Institution for Savings 20260724 0 283.21 288.57 277.99 279.37 29850 279.37 down up incorrect
HIHO.US Highway Holdings Limited 20260724 0 1.31 1.38 1.03 1.04 378526 1.04 down up incorrect
HIMX.US Himax Technologies Inc 20260724 0 13.06 13.1542 12.47 12.62 928351 12.62 down up incorrect
HITI.US High Tide Inc. Common Shares 20260724 0 2.15 2.17 2.135 2.15 178982 2.15
HIVE.US HIVE Blockchain Technologies Ltd 20260724 0 3.16 3.17 2.96 2.96 13300900 2.96 down up incorrect
HLIT.US Harmonic Inc 20260724 0 11.61 11.62 11.09 11.19 1392700 11.19 down up incorrect
HLMN.US Hillman Solutions Corp 20260724 0 7.89 8.075 7.86 7.97 1156100 7.97 up down incorrect
HLNE.US Hamilton Lane Incorporated 20260724 0 81.53 84.43 81.12 83.16 440500 83.16 up down incorrect
HNNA.US Hennessy Advisors Inc 20260724 0 9.93 9.97 9.82 9.82 5894 9.82 down down correct
HNRG.US Hallador Energy Company 20260724 0 16.04 16.04 15.15 15.24 479786 15.24 down down correct
HNST.US The Honest Company Inc 20260724 0 3.72 3.875 3.7 3.79 1289928 3.79 up up correct
HOFT.US Hooker Furniture Corporation 20260724 0 13.34 13.77 13.1 13.75 47200 13.75 up up correct
HON.US Honeywell International Inc 20260724 0 246.89 247.75 239.12 243.15 3822500 243.15 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260724 0 100.07 100.08 93.03 94.91 24356300 94.91 down down correct
HOPE.US Hope Bancorp Inc 20260724 0 13.48 13.615 13.36 13.45 1090483 13.45 down down correct
HOWL.US Werewolf Therapeutics Inc 20260724 0 0.365 0.44 0.365 0.427 2979800 0.427 up up correct
HPK.US HighPeak Energy Inc 20260724 0 7.91 8.1 7.58 7.65 350978 7.65 down down correct
HQI.US HireQuest Inc 20260724 0 12.82 13.16 12.82 12.9 6700 12.9 up up correct
HQY.US HealthEquity Inc 20260724 0 95.46 95.54 94.315 94.635 973800 94.635 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260724 0 35.97 35.97 35.21 35.32 585300 35.32 down down correct
HROW.US Harrow Health Inc 20260724 0 42.3 42.3 38.11 38.45 888600 38.45 down down correct
HRTX.US Heron Therapeutics Inc 20260724 0 0.453 0.4642 0.45 0.4558 1159366 0.4558 up up correct
HRZN.US Horizon Technology Finance Corporation 20260724 0 4.45 4.48 4.3 4.31 382200 4.31 down down correct
HSDT.US Helius Medical Technologies Inc 20260724 0 1.68 1.69 1.62 1.63 124000 1.63 down up incorrect
HSIC.US Henry Schein Inc 20260724 0 84.53 86.01 84.43 85.47 1481179 85.47 up down incorrect
HST.US Host Hotels & Resorts Inc 20260724 0 24.06 24.735 23.99 24.5 8138706 24.5 up up correct
HSTM.US HealthStream Inc 20260724 0 26.58 27.18 26.2788 27.135 176548 27.135 up up correct
HTHT.US Huazhu Group Limited 20260724 0 40.62 40.83 40.08 40.47 1074800 40.47 down down correct
HTLD.US Heartland Express Inc 20260724 0 14.35 14.71 14.04 14.28 660600 14.28 down down correct
HTOO.US Fusion Fuel Green PLC 20260724 0 2.64 2.66 2.6 2.6 2700 2.6 down down correct
HUBG.US Hub Group Inc 20260724 0 48.95 49.85 47.83 49.28 700900 49.28 up up correct
HUDI.US Huadi International Group Co. Ltd 20260724 0 0.7806 0.89 0.7806 0.8062 7964 0.8062 up up correct
HUIZ.US Huize Holding Limited 20260724 0 1.18 1.18 1.17 1.17 5300 1.17 down down correct
HUMA.US Humacyte Inc 20260724 0 0.644 0.648 0.621 0.625 2547200 0.625 down down correct
HUMAW.US Humacyte Inc 20260724 0 0.0091 0.01 0.0091 0.01 11661 0.01 up up correct
HURC.US Hurco Companies Inc 20260724 0 21.34 21.8825 21.21 21.21 14303 21.21 down down correct
HURN.US Huron Consulting Group Inc 20260724 0 110.79 113.5 108.12 112.3 208700 112.3 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260724 0 116.26 117.98 109 109.99 3678400 109.99 down down correct
HWBK.US Hawthorn Bancshares Inc 20260724 0 37.41 38.43 37.41 38.34 14000 38.34 up up correct
HWC.US Hancock Whitney Corporation 20260724 0 76.14 76.97 75.64 76.2 672200 76.2 up up correct
HWCPZ.US HWCPZ 20260724 0 22.16 22.2 22.12 22.14 5400 22.14 down down correct
HWKN.US Hawkins Inc 20260724 0 140.99 141.74 135.03 139.03 255900 139.03 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260724 0 0.67 0.67 0.632 0.656 9100 0.656 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260724 0 20.84 20.885 19.8316 20.22 1038298 20.22 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260724 0 18.75 19.84 18.56 19.79 901100 19.79 up up correct
IBCP.US Independent Bank Corporation 20260724 0 36.78 37.84 36.36 37.66 244855 37.66 up up correct
IBEX.US IBEX Limited 20260724 0 32.43 33.84 32.425 33.46 64900 33.46 up up correct
IBKR.US Interactive Brokers Group Inc 20260724 0 91.8 92.45 89.5 91.74 3888800 91.74 down down correct
IBOC.US International Bancshares Corporation 20260724 0 76.12 77.11 76.03 76.79 207200 76.79 up up correct
IBRX.US ImmunityBio Inc 20260724 0 7.4 7.451 7.064 7.1 8504300 7.1 down down correct
ICCC.US ImmuCell Corporation 20260724 0 10.91 11.165 10.91 11.03 8707 11.03 up up correct
ICCM.US Icecure Medical 20260724 0 3.25 3.2986 3 3.08 75256 3.08 down down correct
ICFI.US ICF International Inc 20260724 0 76.44 81.69 76.44 79.52 299815 79.52 up up correct
ICHR.US Ichor Holdings Ltd 20260724 0 92.91 93.9999 85.01 86.55 495476 86.55 down down correct
ICLR.US ICON Public Limited Company 20260724 0 173.86 173.89 165.58 165.76 757700 165.76 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260724 0 0.7903 0.7903 0.7508 0.78 11700 0.78 down down correct
ICUI.US ICU Medical Inc 20260724 0 155.61 160.77 155.55 157.44 258589 157.44 up up correct
IDCC.US InterDigital Inc 20260724 0 256.77 262.21 253.64 258.3 176000 258.3 up up correct
IDN.US Intellicheck Inc 20260724 0 3.69 3.74 3.59 3.63 144830 3.63 down down correct
IDXX.US IDEXX Laboratories Inc 20260724 0 539.47 547.69 535.85 544.32 437400 544.32 up up correct
IDYA.US IDEAYA Biosciences Inc 20260724 0 36.9 37.9 35.27 35.4 901700 35.4 down down correct
IEP.US Icahn Enterprises L.P 20260724 0 7.67 7.73 7.67 7.69 453400 7.69 up up correct
IESC.US IES Holdings Inc 20260724 0 659.44 660.065 623.36 626.07 122996 626.07 down down correct
IFBD.US Infobird Co. Ltd 20260724 0 1.07 1.07 1.07 1.07 619 1.07
IFMK.US iFresh Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260724 0 1.76 1.7932 1.7 1.74 823298 1.74 down down correct
IGIC.US International General Insurance Holdings Ltd 20260724 0 27.765 28.97 27.765 28.78 69300 28.78 up up correct
IHRT.US iHeartMedia Inc 20260724 0 3.7 3.71 3.53 3.54 575166 3.54 down down correct
III.US Information Services Group Inc 20260724 0 3.84 3.92 3.84 3.86 136000 3.86 up up correct
IIIV.US i3 Verticals Inc 20260724 0 20.01 20.67 19.96 20.19 184571 20.19 up up correct
IKT.US Inhibikase Therapeutics Inc 20260724 0 2.37 2.53 2.32 2.33 2156700 2.33 down up incorrect
ILMN.US Illumina Inc 20260724 0 198 198 191.57 194.09 1301000 194.09 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20260724 0 9.29 9.43 9.175 9.2 252700 9.2 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260724 0 9.92 9.92 9.92 9.92 4 9.92
IMCC.US IM Cannabis Corp 20260724 0 0.12 0.128 0.111 0.121 68926500 0.121 up up correct
IMCR.US Immunocore Holdings plc 20260724 0 35.4 35.555 34.7 35 530378 35 down down correct
IMKTA.US Ingles Markets Incorporated 20260724 0 85 86 84.28 85.83 120347 85.83 up up correct
IMMP.US Immutep Limited 20260724 0 0.386 0.4072 0.38 0.3845 226761 0.3845 down down correct
IMMR.US Immersion Corporation 20260724 0 6.63 6.64 6.425 6.52 342869 6.52 down down correct
IMNM.US Immunome Inc 20260724 0 22.13 22.42 21.61 22.21 615241 22.21 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260724 0 57.86 58.115 55.165 55.17 142698 55.17 down down correct
IMRA.US IMARA Inc 20260724 0 14.49 14.52 14.46 14.52 6800 14.52 up up correct
IMRN.US Immuron Limited 20260724 0 1.17 1.17 1.08 1.11 18800 1.11 down down correct
IMRX.US Immuneering Corporation 20260724 0 4.42 4.42 4.29 4.32 465200 4.32 down down correct
IMTE.US Integrated Media Technology Limited 20260724 0 0.48 0.49 0.465 0.465 10600 0.465 down down correct
IMTX.US Immatics N.V 20260724 0 9.32 9.32 9.01 9.08 290488 9.08 down down correct
IMUX.US Immunic Inc 20260724 0 14.38 14.38 13.2 13.39 155700 13.39 down down correct
IMVT.US Immunovant Inc 20260724 0 39.8 39.87 38.7 39.41 727079 39.41 down down correct
IMXI.US International Money Express Inc 20260724 0 13.26 13.45 12.995 13.03 317503 13.03 down down correct
INAB.US IN8bio Inc. Common Stock 20260724 0 1.2 1.2422 1.195 1.2 30214 1.2
INBK.US First Internet Bancorp 20260724 0 26.23 26.5 25.21 26.45 37400 26.45 up up correct
INBKZ.US INBKZ 20260724 0 25.211 25.211 25.211 25.211 0 25.211
INBX.US Inhibrx Inc 20260724 0 86 86 81.54 81.55 164700 81.55 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260724 0 0.89 0.966 0.89 0.966 13200 0.966 up up correct
INCY.US Incyte Corporation 20260724 0 117.71 119.13 116.7 117.67 1207106 117.67 down down correct
INDB.US Independent Bank Corp 20260724 0 82.6 85.78 82.6 85.12 307038 85.12 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260724 0 3.64 3.65 3.465 3.47 3488900 3.47 down down correct
INDP.US Indaptus Therapeutics Inc 20260724 0 2.88 2.88 2.565 2.61 55200 2.61 down down correct
INGN.US Inogen Inc 20260724 0 6.38 6.439 6.13 6.15 233400 6.15 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260724 0 10.3 11.25 10.3 11.07 20400 11.07 up up correct
INM.US InMed Pharmaceuticals Inc 20260724 0 1.88 1.9 1.69 1.71 328200 1.71 down down correct
INMB.US INmune Bio Inc 20260724 0 1.69 1.71 1.61 1.62 186098 1.62 down down correct
INMD.US InMode Ltd 20260724 0 15.16 15.35 15.11 15.17 419200 15.17 up up correct
INN.US PF 20260724 0 17.05 17.105 17.05 17.07 3113 17.07 up up correct
INNV.US InnovAge Holding Corp 20260724 0 11.3 11.7384 11.185 11.56 172531 11.56 up up correct
INO.US Inovio Pharmaceuticals Inc 20260724 0 1.03 1.04 0.96 0.97 3709600 0.97 down down correct
INOD.US Innodata Inc 20260724 0 60.49 60.49 55.63 55.89 924700 55.89 down down correct
INOV.US Inovalon Holdings Inc 20260724 0 36.64 36.69 36.64 36.69 1200 36.69 up up correct
INSE.US Inspired Entertainment Inc 20260724 0 6.63 6.838 6.58 6.64 110300 6.64 up up correct
INSG.US Inseego Corp 20260724 0 7.08 7.12 6.6 6.66 280800 6.66 down down correct
INSM.US Insmed Incorporated 20260724 0 106.49 108.27 105.77 106.92 1900000 106.92 up up correct
INTA.US Intapp Inc. Common Stock 20260724 0 27.08 27.95 26.5101 27.47 768811 27.47 up up correct
INTC.US Intel Corporation 20260724 0 100.36 101.74 91.58 92.32 180230700 92.32 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260724 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260724 0 35.37 35.93 33.5 33.97 81900 33.97 down down correct
INTU.US Intuit Inc 20260724 0 286.64 296.7 286.3 296.33 3456400 296.33 up up correct
INTZ.US Intrusion Inc 20260724 0 0.7699 0.7699 0.7401 0.75 226221 0.75 down down correct
INVA.US Innoviva Inc 20260724 0 21.41 21.49 21.29 21.44 550443 21.44 up up correct
INVE.US Identiv Inc 20260724 0 2.75 2.78 2.68 2.69 89754 2.69 down down correct
INVZ.US Innoviz Technologies Ltd 20260724 0 0.625 0.63 0.608 0.612 825200 0.612 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260724 0 56.32 57.36 56.185 56.55 3094731 56.55 up up correct
IOSP.US Innospec Inc 20260724 0 84.63 85.39 83.77 84.76 159400 84.76 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20260724 0 5.13 5.15 4.95 4.99 9416700 4.99 down up incorrect
IPAR.US Inter Parfums Inc 20260724 0 120.22 123.59 119.95 122.55 171500 122.55 up down incorrect
IPDN.US Professional Diversity Network Inc 20260724 0 0.3675 0.39 0.33 0.3499 55318 0.3499 down up incorrect
IPGP.US IPG Photonics Corporation 20260724 0 96.31 96.31 90.63 91.7 423100 91.7 down up incorrect
IPHA.US Innate Pharma S.A 20260724 0 1.809 1.809 1.78 1.78 2500 1.78 down up incorrect
IPSC.US Century Therapeutics Inc. 20260724 0 2.18 2.18 2.08 2.11 677400 2.11 down up incorrect
IPW.US iPower Inc. 20260724 0 0.818 0.818 0.56 0.67 2699678 0.67 down down correct
IPWR.US Ideal Power Inc 20260724 0 4.09 4.09 3.832 3.98 75100 3.98 down down correct
IQ.US iQIYI Inc 20260724 0 1.21 1.24 1.18 1.22 5728800 1.22 up up correct
IRDM.US Iridium Communications Inc 20260724 0 47.15 47.56 45.52 45.78 1145300 45.78 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260724 0 40.015 40.23 37.02 37.07 34453300 37.07 down down correct
IRIX.US IRIDEX Corporation 20260724 0 0.91 0.926 0.88 0.8908 30839 0.8908 down down correct
IRMD.US IRadimed Corporation 20260724 0 94.69 96.02 94.22 94.49 79664 94.49 down down correct
IRTC.US iRhythm Technologies Inc 20260724 0 109.12 109.84 106.39 109.2 317800 109.2 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260724 0 3.79 3.84 3.7 3.71 1109149 3.71 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260724 0 2.21 2.21 1.93 1.97 49945 1.97 down down correct
ISRG.US Intuitive Surgical Inc 20260724 0 334.6 341.83 332.15 337.5 3437700 337.5 up up correct
ISSC.US Innovative Solutions and Support Inc 20260724 0 19.64 19.65 18.94 19.14 291000 19.14 down down correct
ISTR.US Investar Holding Corporation 20260724 0 29.47 30.17 29.3 29.86 162200 29.86 up up correct
ITIC.US Investors Title Company 20260724 0 278.69 285.25 278.23 282.55 29400 282.55 up up correct
ITRI.US Itron Inc 20260724 0 84.38 85.62 83.59 84.22 555875 84.22 down down correct
ITRN.US Ituran Location and Control Ltd 20260724 0 55.76 55.95 54.32 54.77 128400 54.77 down down correct
IVA.US Inventiva S.A 20260724 0 4.44 4.545 4.38 4.46 667400 4.46 up up correct
IZEA.US IZEA Worldwide Inc 20260724 0 3.38 3.44 3.32 3.4 89805 3.4 up up correct
JACK.US Jack in the Box Inc 20260724 0 13.77 14.86 13.77 14.55 712900 14.55 up up correct
JAGX.US Jaguar Health Inc 20260724 0 1.04 1.08 0.95 0.963 161400 0.963 down down correct
JAKK.US JAKKS Pacific Inc 20260724 0 21.68 25.52 21.63 24.5 269600 24.5 up up correct
JAN.US JanOne Inc 20260724 0 30.84 31.54 30.65 31.41 920700 31.41 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260724 0 15.81 15.865 15.24 15.33 550000 15.33 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260724 0 255.825 256.75 250.27 253.87 538295 253.87 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260724 0 289.37 293.03 286.53 288.3 593400 288.3 down down correct
JBLU.US JetBlue Airways Corporation 20260724 0 5.02 5.39 5 5.27 55110800 5.27 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260724 0 80.52 82.65 80.52 81.19 86000 81.19 up up correct
JD.US JD.com Inc 20260724 0 30.015 30.42 29.99 30.19 5095488 30.19 up down incorrect
JFIN.US Jiayin Group Inc 20260724 0 2.18 2.214 2.15 2.16 27600 2.16 down up incorrect
JFU.US 9F Inc 20260724 0 2.26 2.26 2.26 2.26 0 2.26
JG.US Aurora Mobile Limited 20260724 0 4.46 5.22 4.46 4.8 14826 4.8 up down incorrect
JJSF.US J & J Snack Foods Corp 20260724 0 76.26 77.43 75.89 76.44 133900 76.44 up down incorrect
JKHY.US Jack Henry & Associates Inc 20260724 0 149.58 151.39 147.83 150.58 714800 150.58 up up correct
JOUT.US Johnson Outdoors Inc 20260724 0 45.43 46.42 44.52 45.99 30600 45.99 up up correct
JPM.US PM 20260724 0 16.89 16.99 16.83 16.92 228381 16.92 up up correct
JRSH.US Jerash Holdings (US) Inc 20260724 0 4.56 4.75 4.51 4.63 76100 4.63 up up correct
JRVR.US James River Group Holdings Ltd 20260724 0 4.54 4.72 4.54 4.71 270700 4.71 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260724 0 17.29 17.56 17.2501 17.325 12061 17.325 up up correct
JSPR.US Jasper Therapeutics Inc 20260724 0 0.705 0.74 0.681 0.688 667900 0.688 down down correct
JSPRW.US Jasper Therapeutics Inc 20260724 0 0.0124 0.0124 0.0107 0.0122 9278 0.0122 down down correct
JVA.US Coffee Holding Co. Inc 20260724 0 3.49 3.51 3.41 3.44 23100 3.44 down down correct
JWEL.US Jowell Global Ltd 20260724 0 1.84 1.89 1.79 1.79 2600 1.79 down down correct
JYNT.US The Joint Corp 20260724 0 8.505 8.505 8.29 8.35 20000 8.35 down down correct
JZXN.US Jiuzi Holdings Inc 20260724 0 1.25 1.255 1.18 1.19 172900 1.19 down down correct
KALA.US Kala Pharmaceuticals Inc 20260724 0 0.66 0.7 0.59 0.6342 127932 0.6342 down down correct
KALU.US Kaiser Aluminum Corporation 20260724 0 176.73 179 162.88 163.17 319600 163.17 down down correct
KARO.US Karooooo Ltd 20260724 0 61.75 63.62 60 63.34 88524 63.34 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260724 0 0.0207 0.0223 0.0207 0.0223 1931 0.0223 up up correct
KBNT.US Kubient Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 490 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260724 0 9.65 9.69 9.432 9.47 933400 9.47 down down correct
KDP.US Keurig Dr Pepper Inc 20260724 0 29.67 29.95 29.53 29.68 8367700 29.68 up up correct
KE.US Kimball Electronics Inc 20260724 0 25.12 25.125 24.25 24.86 240233 24.86 down down correct
KELYA.US Kelly Services Inc 20260724 0 15.09 15.25 14.89 15.16 292000 15.16 up up correct
KELYB.US Kelly Services Inc 20260724 0 21.93 21.93 21.93 21.93 200 21.93
KEQU.US Kewaunee Scientific Corporation 20260724 0 36.81 36.81 36 36.01 900 36.01 down down correct
KFFB.US Kentucky First Federal Bancorp 20260724 0 5.225 5.225 5.225 5.225 759 5.225
KFRC.US Kforce Inc 20260724 0 56.69 57.26 54.58 55.12 384200 55.12 down down correct
KHC.US The Kraft Heinz Company 20260724 0 25.37 25.695 25.255 25.67 13009786 25.67 up up correct
KIDS.US OrthoPediatrics Corp 20260724 0 18.87 19.22 18.1 18.87 141600 18.87
KINS.US Kingstone Companies Inc 20260724 0 18.95 19.965 18.95 19.91 109307 19.91 up up correct
KLAC.US KLA Corporation 20260724 0 214.51 219.99 207.44 210.52 11304901 210.52 down down correct
KLDO.US Kaleido Biosciences Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260724 0 105.92 107.09 99.15 101.33 620600 101.33 down down correct
KLTR.US Kaltura Inc. Common Stock 20260724 0 1.335 1.433 1.335 1.4 290800 1.4 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260724 0 2.39 2.44 2.16 2.18 138300 2.18 down down correct
KMDA.US Kamada Ltd 20260724 0 7.01 7.13 6.99 7.06 17800 7.06 up up correct
KNDI.US Kandi Technologies Group Inc 20260724 0 0.65 0.67 0.64 0.65 55000 0.65
KNSA.US Kiniksa Pharmaceuticals Ltd 20260724 0 63.35 63.39 62.31 62.84 620000 62.84 down down correct
KNSL.US Kinsale Capital Group Inc 20260724 0 338.9 356.245 333.5 349.1 575200 349.1 up up correct
KOD.US Kodiak Sciences Inc 20260724 0 41.54 42.9999 41.01 41.41 512906 41.41 down down correct
KOPN.US Kopin Corporation 20260724 0 3.76 3.82 3.57 3.58 3573100 3.58 down down correct
KOSS.US Koss Corporation 20260724 0 3.84 3.84 3.65 3.75 18743 3.75 down down correct
KPLT.US Katapult Holdings Inc 20260724 0 7.12 7.15 6.89 6.89 6675 6.89 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260724 0 2.5 2.6 2.28 2.55 130700 2.55 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260724 0 7.15 7.605 6.992 7.41 900200 7.41 up up correct
KRBP.US Kiromic BioPharma Inc 20260724 0 22.89 22.89 22.4025 22.4025 1 22.4025 down down correct
KRKR.US 36Kr Holdings Inc 20260724 0 2.96 3.07 2.675 2.797 27100 2.797 down down correct
KRMD.US Repro Med Systems Inc 20260724 0 3.73 3.89 3.71 3.83 219300 3.83 up up correct
KRNT.US Kornit Digital Ltd 20260724 0 15.02 15.5 14.82 15.23 687100 15.23 up up correct
KRNY.US Kearny Financial Corp 20260724 0 9.23 9.465 9.2 9.4 559225 9.4 up up correct
KROS.US Keros Therapeutics Inc 20260724 0 10.36 10.36 10.02 10.06 140636 10.06 down down correct
KRT.US Karat Packaging Inc 20260724 0 38.79 39.56 38.11 39.52 94273 39.52 up up correct
KRUS.US Kura Sushi USA Inc 20260724 0 45.04 45.64 44 44.17 240700 44.17 down down correct
KRYS.US Krystal Biotech Inc 20260724 0 327.55 338.58 326.01 335.19 520300 335.19 up up correct
KTCC.US Key Tronic Corporation 20260724 0 3.69 3.87 3.69 3.71 8900 3.71 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260724 0 49.35 49.71 47.22 47.35 2836000 47.35 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260724 0 0.495 0.495 0.45 0.455 325200 0.455 down down correct
KURA.US Kura Oncology Inc 20260724 0 10.47 10.57 10.21 10.39 1138029 10.39 down down correct
KVHI.US KVH Industries Inc 20260724 0 9.01 9.28 8.9201 9.06 180349 9.06 up up correct
KXIN.US Kaixin Auto Holdings 20260724 0 5.3 5.515 5.3 5.41 30200 5.41 up up correct
KYMR.US Kymera Therapeutics Inc 20260724 0 114.145 114.145 108.31 110.57 585217 110.57 down down correct
KZIA.US Kazia Therapeutics Limited 20260724 0 13.04 13.38 12.03 12.26 318000 12.26 down down correct
KZR.US Kezar Life Sciences Inc 20260724 0 0.135 0.135 0.1225 0.125 262600 0.125 down down correct
LAKE.US Lakeland Industries Inc 20260724 0 10.7 10.97 10.58 10.76 41100 10.76 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260724 0 158.14 160.11 157.41 159.46 473100 159.46 up up correct
LAND.US Gladstone Land Corporation 20260724 0 8.57 8.65 8.52 8.525 388748 8.525 down down correct
LANDO.US Gladstone Land Corporation 20260724 0 21.33 21.41 21.15 21.41 7400 21.41 up up correct
LARAX.US LARAX 20260724 0 8.11 8.11 8.11 8.11 0 8.11
LARK.US Landmark Bancorp Inc 20260724 0 30.9 31.54 30.9 31.54 4500 31.54 up up correct
LASR.US nLIGHT Inc 20260724 0 73 73.35 69.21 70.02 736400 70.02 down down correct
LAUR.US Laureate Education Inc 20260724 0 37.09 37.32 36.565 37 726700 37 down down correct
LAZR.US Luminar Technologies Inc 20260724 0 40.99 40.99 38.47 38.62 79417 38.62 down down correct
LBRDA.US Liberty Broadband Corporation 20260724 0 26.5 29.46 26.14 28.87 401293 28.87 up up correct
LBRDK.US Liberty Broadband Corporation 20260724 0 26.67 29.54 26.25 28.89 2719193 28.89 up up correct
LBRDP.US Liberty Broadband Corporation 20260724 0 21.305 21.68 21.305 21.68 8600 21.68 up up correct
LBTYA.US Liberty Global plc 20260724 0 10.14 10.25 9.425 9.69 8772273 9.69 down down correct
LBTYB.US Liberty Global plc 20260724 0 11.2 12.1 11.19 12.1 2612 12.1 up up correct
LBTYK.US Liberty Global plc 20260724 0 10.02 10.135 9.295 9.6 4069973 9.6 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260724 0 32.79 33.04 32.78 32.78 67855 32.78 down down correct
LCID.US Lucid Group Inc. Common Stock 20260724 0 6.59 6.67 6.115 6.3 8247000 6.3 down down correct
LCNB.US LCNB Corp 20260724 0 19.61 20.28 19.18 20 43629 20 up up correct
LCRDX.US LCRDX 20260724 0 8.11 8.11 8.11 8.11 0 8.11
LCRUX.US LCRUX 20260724 0 8.11 8.11 8.11 8.11 0 8.11
LCUT.US Lifetime Brands Inc 20260724 0 8.53 8.87 8.5 8.69 83300 8.69 up down incorrect
LE.US Lands' End Inc 20260724 0 11.68 11.9 11.36 11.75 249100 11.75 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260724 0 250.76 254.78 246.01 251.47 182500 251.47 up down incorrect
LEDS.US SemiLEDs Corporation 20260724 0 2.41 2.41 2.1 2.15 95877 2.15 down down correct
LEE.US Lee Enterprises Incorporated 20260724 0 7.63 7.7953 7.45 7.47 23699 7.47 down down correct
LEGH.US Legacy Housing Corporation 20260724 0 26.1 26.532 25.524 26.49 124500 26.49 up up correct
LEGN.US Legend Biotech Corporation 20260724 0 22.8 23.15 22.18 22.22 1693900 22.22 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260724 0 92.22 92.22 92.22 92.22 0 92.22
LESL.US Leslie's Inc 20260724 0 1.34 1.4 1.21 1.24 731557 1.24 down down correct
LEXX.US Lexaria Bioscience Corp 20260724 0 0.571 0.575 0.553 0.559 7300 0.559 down down correct
LFMD.US LifeMD Inc 20260724 0 3.84 3.88 3.68 3.71 758800 3.71 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260724 0 23.547 23.547 23.547 23.547 300 23.547
LFST.US LifeStance Health Group Inc. Common Stock 20260724 0 11.16 11.288 10.87 10.9 1842100 10.9 down down correct
LFUS.US Littelfuse Inc 20260724 0 415.17 416.55 403.01 404.86 265300 404.86 down down correct
LFVN.US LifeVantage Corporation 20260724 0 6.26 6.61 6.25 6.53 56500 6.53 up up correct
LGHL.US Lion Group Holding Ltd 20260724 0 0.99 1.05 0.877 0.911 514300 0.911 down down correct
LGIH.US LGI Homes Inc 20260724 0 58.18 60.655 57.82 60.16 262508 60.16 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260724 0 302.72 307.81 297.18 300.53 277000 300.53 down down correct
LGO.US Largo Resources Ltd 20260724 0 0.65 0.65 0.62 0.62 188200 0.62 down down correct
LGVN.US Longeveron Inc 20260724 0 0.619 0.63 0.59 0.6 159200 0.6 down down correct
LI.US Li Auto Inc 20260724 0 12.26 12.3 12.06 12.12 2039424 12.12 down down correct
LIDR.US Aeye Inc 20260724 0 1.17 1.1899 1.12 1.13 668960 1.13 down down correct
LIDRW.US AEye Inc 20260724 0 0.023 0.023 0.015 0.019 7000 0.019 down down correct
LIFE.US aTyr Pharma Inc 20260724 0 19.15 19.4 18.41 18.5 172900 18.5 down down correct
LILA.US Liberty Latin America Ltd 20260724 0 7.46 7.595 7.445 7.52 377024 7.52 up up correct
LILAK.US Liberty Latin America Ltd 20260724 0 7.38 7.55 7.38 7.435 1269383 7.435 up up correct
LINC.US Lincoln Educational Services Corporation 20260724 0 41.51 42.4 40.4 40.51 317300 40.51 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260724 0 27.48 27.92 26.81 26.85 545200 26.85 down down correct
LINK.US Interlink Electronics Inc 20260724 0 4.79 4.92 4.66 4.86 5300 4.86 up up correct
LIQT.US LiqTech International Inc 20260724 0 0.63 0.68 0.62 0.65 53900 0.65 up up correct
LITE.US Lumentum Holdings Inc 20260724 0 810.5 831.21 755.03 762.99 3645300 762.99 down down correct
LIVE.US Live Ventures Incorporated 20260724 0 9.85 10 9.4 9.69 3600 9.69 down down correct
LIVN.US LivaNova PLC 20260724 0 79.61 79.735 77.86 78.19 412300 78.19 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260724 0 4.99 5 4.6 4.84 190600 4.84 down down correct
LKFN.US Lakeland Financial Corporation 20260724 0 61.01 62 60.75 61.11 185600 61.11 up up correct
LKQ.US LKQ Corporation 20260724 0 25.1 25.92 24.955 25.82 1949670 25.82 up up correct
LMAT.US LeMaitre Vascular Inc 20260724 0 98.55 100.59 95.28 95.59 349463 95.59 down down correct
LMB.US Limbach Holdings Inc 20260724 0 74.01 74.77 72.64 72.74 121013 72.74 down down correct
LMFA.US LM Funding America Inc 20260724 0 2 2.14 1.975 2.08 133133 2.08 up up correct
LMNR.US Limoneira Company 20260724 0 13.15 13.21 13.02 13.06 39600 13.06 down down correct
LMPX.US LMP Automotive Holdings Inc 20260724 0 0.081 0.081 0.081 0.081 211 0.081
LNSR.US LENSAR Inc 20260724 0 5.7 5.9 5.5407 5.6 74410 5.6 down down correct
LNT.US Alliant Energy Corporation 20260724 0 74.77 75.44 74.63 74.94 1957500 74.94 up down incorrect
LNTH.US Lantheus Holdings Inc 20260724 0 104.81 105.825 102.84 104.82 474100 104.82 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20260724 0 4.1 4.13 3.955 3.97 64298 3.97 down up incorrect
LOB.US Live Oak Bancshares Inc 20260724 0 42.87 43 42.02 42.08 253700 42.08 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20260724 0 15.57 15.96 15.52 15.93 132100 15.93 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20260724 0 9.31 9.58 9.31 9.35 60900 9.35 up down incorrect
LOGI.US Logitech International S.A 20260724 0 104.27 106.49 103.47 105.78 1218600 105.78 up up correct
LOOP.US Loop Industries Inc 20260724 0 0.819 0.869 0.79 0.804 5600 0.804 down down correct
LOPE.US Grand Canyon Education Inc 20260724 0 139.52 141.75 139.3501 139.94 280465 139.94 up up correct
LOVE.US The Lovesac Company 20260724 0 16.52 16.72 16.125 16.34 136559 16.34 down down correct
LPCN.US Lipocine Inc 20260724 0 2.23 2.23 2.08 2.08 35700 2.08 down down correct
LPLA.US LPL Financial Holdings Inc 20260724 0 323.62 331.12 320.07 328.7 503900 328.7 up up correct
LPRO.US Open Lending Corporation 20260724 0 3.14 3.15 3.14 3.15 1894000 3.15 up up correct
LPSN.US LivePerson Inc 20260724 0 1.55 1.61 1.53 1.53 38800 1.53 down down correct
LPTH.US LightPath Technologies Inc 20260724 0 12.25 12.25 10.76 10.83 3103900 10.83 down down correct
LQDA.US Liquidia Corporation 20260724 0 90.46 91.1 85.7 86.22 1592161 86.22 down down correct
LQDT.US Liquidity Services Inc 20260724 0 37.73 38.29 37.33 37.56 183600 37.56 down up incorrect
LRCX.US Lam Research Corporation 20260724 0 312.62 319.7 301.68 305.21 9273900 305.21 down up incorrect
LRMR.US Larimar Therapeutics Inc 20260724 0 4.03 4.16 3.975 4 1230995 4 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20260724 0 17.28 17.28 16.99 17.2 41500 17.2 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20260724 0 135.98 136.65 128.08 128.42 1950200 128.42 down up incorrect
LSTR.US Landstar System Inc 20260724 0 198.9 203.08 197 200.28 336500 200.28 up down incorrect
LTAFX.US Altst Strgs Fd A 20260724 0 11.73 11.73 11.73 11.73 0 11.73
LTBR.US Lightbridge Corporation 20260724 0 8.08 8.08 7.45 7.5 629400 7.5 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260724 0 10.78 10.78 10.78 10.78 0 10.78
LTCH.US Latch Inc 20260724 0 0.1503 0.18 0.1503 0.18 31755 0.18 up up correct
LTIFX.US LTIFX 20260724 0 11.91 11.91 11.91 11.91 0 11.91
LTRN.US Lantern Pharma Inc 20260724 0 2.87 2.885 2.73 2.75 63700 2.75 down down correct
LTRX.US Lantronix Inc 20260724 0 5.58 5.58 5.28 5.3 489415 5.3 down down correct
LTRYW.US Lottery Com 20260724 0 0.0112 0.0112 0.0112 0.0112 492 0.0112
LUCD.US Lucid Diagnostics Inc. Common Stock 20260724 0 0.95 0.95 0.9051 0.9076 1605327 0.9076 down down correct
LULU.US Lululemon Athletica Inc 20260724 0 111.3 115.7 110.55 114.28 2912477 114.28 up up correct
LUNA.US Luna Innovations Incorporated 20260724 0 1.24 1.24 1.24 1.24 1200 1.24
LUNG.US Pulmonx Corporation 20260724 0 1.22 1.24 1.17 1.17 238600 1.17 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260724 0 18.03 19.2 16.65 19.2 13300 19.2 up up correct
LVO.US LiveOne Inc 20260724 0 4.82 5.13 4.72 4.87 26200 4.87 up up correct
LWAY.US Lifeway Foods Inc 20260724 0 30.22 31.05 29.8 30.44 87500 30.44 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260724 0 6.64 6.64 6.04 6.05 2812935 6.05 down down correct
LX.US LexinFintech Holdings Ltd 20260724 0 1.47 1.485 1.43 1.48 1099400 1.48 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260724 0 1.46 1.51 1.44 1.45 13300 1.45 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260724 0 2.3 2.35 2.24 2.29 1681100 2.29 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260724 0 12.83 12.955 12.48 12.63 90700 12.63 down down correct
LYFT.US Lyft Inc 20260724 0 13.84 14.65 13.84 14.2 17959500 14.2 up up correct
LYRA.US Lyra Therapeutics Inc 20260724 0 0.52 0.52 0.52 0.52 0 0.52
LYTS.US LSI Industries Inc 20260724 0 23.68 23.68 22.84 23.23 277558 23.23 down down correct
LZ.US LegalZoom.com Inc 20260724 0 7.1 7.32 7.055 7.18 1450400 7.18 up up correct
MANH.US Manhattan Associates Inc 20260724 0 149.8 155.2 147.43 151.67 775393 151.67 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260724 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260724 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260724 0 365.58 375.78 364.25 374.43 1231700 374.43 up up correct
MARA.US Marathon Digital Holdings Inc 20260724 0 12.54 12.73 12.12 12.12 56258300 12.12 down down correct
MARK.US Remark Holdings Inc 20260724 0 0.001 0.001 0.001 0.001 0 0.001
MARPS.US Marine Petroleum Trust 20260724 0 5.04 5.04 4.69 4.74 6574 4.74 down down correct
MASS.US 908 Devices Inc 20260724 0 7.17 7.23 6.945 7.14 348800 7.14 down down correct
MAT.US Mattel Inc 20260724 0 14.21 14.37 14.11 14.34 2613700 14.34 up up correct
MATW.US Matthews International Corporation 20260724 0 27.24 27.96 27.12 27.69 169100 27.69 up up correct
MAYS.US J.W. Mays Inc 20260724 0 38.86 40 38.81 39 1989 39 up up correct
MBIN.US Merchants Bancorp 20260724 0 46.95 47.93 46.37 47.69 143700 47.69 up up correct
MBINN.US Merchants Bancorp 20260724 0 20.13 20.175 20.065 20.13 3400 20.13
MBIO.US Mustang Bio Inc 20260724 0 0.585 0.585 0.562 0.562 16200 0.562 down down correct
MBOT.US Microbot Medical Inc 20260724 0 1.76 1.77 1.7 1.71 369661 1.71 down down correct
MBRX.US Moleculin Biotech Inc 20260724 0 2.12 2.13 2.07 2.12 44492 2.12
MBUU.US Malibu Boats Inc 20260724 0 27.3 27.91 27.05 27.7 206700 27.7 up up correct
MBWM.US Mercantile Bank Corporation 20260724 0 57.44 59.3 57.26 58.5 150100 58.5 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260724 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260724 0 36.12 36.92 35.535 36.57 94600 36.57 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260724 0 24.08 24.435 23.5 24.27 155900 24.27 up up correct
MCHP.US Microchip Technology Incorporated 20260724 0 80.29 81.24 78.03 78.86 9323300 78.86 down down correct
MCHX.US Marchex Inc 20260724 0 1.58 1.85 1.55 1.8 19481 1.8 up up correct
MCRB.US Seres Therapeutics Inc 20260724 0 5.22 5.44 4.92 4.965 84528 4.965 down down correct
MCRI.US Monarch Casino & Resort Inc 20260724 0 120.08 120.57 119.2 119.54 81800 119.54 down down correct
MDB.US MongoDB Inc 20260724 0 301.665 302.15 291.79 298.22 689200 298.22 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260724 0 544.37 547.91 537 544.51 147400 544.51 up up correct
MDIA.US MediaCo Holding Inc 20260724 0 1 1.015 1 1 3410 1
MDLZ.US Mondelez International Inc 20260724 0 60.04 60.68 59.85 60.52 8493100 60.52 up up correct
MDRR.US Medalist Diversified REIT Inc 20260724 0 11.14 11.22 11.14 11.14 1702 11.14
MDRX.US Allscripts Healthcare Solutions Inc 20260724 0 5.14 5.14 5.14 5.14 0 5.14
MDWD.US MediWound Ltd 20260724 0 14.27 14.33 14.05 14.23 45500 14.23 down down correct
MDXG.US MiMedx Group Inc 20260724 0 4.17 4.23 4.14 4.2 531900 4.2 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260724 0 0.422 0.427 0.406 0.41 389400 0.41 down down correct
MEDP.US Medpace Holdings Inc 20260724 0 612.07 612.07 592.8 601.38 491300 601.38 down down correct
MELI.US MercadoLibre Inc 20260724 0 1800.705 1839.91 1797.28 1801.44 303918 1801.44 up up correct
MEOH.US Methanex Corporation 20260724 0 57.37 57.86 55.68 55.86 830900 55.86 down down correct
MERC.US Mercer International Inc 20260724 0 0.7 0.7 0.66 0.67 255200 0.67 down down correct
MESO.US Mesoblast Limited 20260724 0 15.77 15.77 15.23 15.31 188306 15.31 down down correct
METC.US Ramaco Resources Inc 20260724 0 11.32 11.32 10.31 10.35 2216000 10.35 down down correct
MFIN.US Medallion Financial Corp 20260724 0 9.62 9.865 9.4101 9.77 36485 9.77 up up correct
MGEE.US MGE Energy Inc 20260724 0 83.11 83.62 82.07 82.42 139300 82.42 down down correct
MGNI.US Magnite Inc 20260724 0 18 18.8 17.91 18.51 2053600 18.51 up up correct
MGNX.US MacroGenics Inc 20260724 0 4.01 4.05 3.36 3.7 2653931 3.7 down down correct
MGPI.US MGP Ingredients Inc 20260724 0 17.78 17.97 17.4 17.69 139124 17.69 down down correct
MGRC.US McGrath RentCorp 20260724 0 119.61 120.075 118.45 119.76 129227 119.76 up up correct
MGTX.US MeiraGTx Holdings plc 20260724 0 12.13 12.329 11.69 11.77 497300 11.77 down down correct
MGYR.US Magyar Bancorp Inc 20260724 0 17.7188 18.39 17.6199 18.2945 12779 18.2945 up up correct
MIDD.US The Middleby Corporation 20260724 0 131.41 134.71 131.41 133.88 364700 133.88 up up correct
MIND.US MIND Technology Inc 20260724 0 5.47 5.67 5.4 5.55 80400 5.55 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260724 0 114.92 115.59 111.57 113.03 516900 113.03 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260724 0 1.19 1.19 1.15 1.16 871200 1.16 down down correct
MITK.US Mitek Systems Inc 20260724 0 16.24 17.18 16.06 16.87 765100 16.87 up up correct
MKSI.US MKS Instruments Inc 20260724 0 341.09 345.13 326.08 329.18 849200 329.18 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260724 0 19.91 19.94 19.9 19.94 4499 19.94 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260724 0 114.34 116.8 113.46 116.69 440200 116.69 up down incorrect
MLAB.US Mesa Laboratories Inc 20260724 0 101.5 102.52 96.43 97.5 120900 97.5 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20260724 0 5.6 5.6 5.37 5.41 1426100 5.41 down up incorrect
MLKN.US MillerKnoll Inc 20260724 0 21.62 22.32 21.36 22.08 606100 22.08 up up correct
MMLP.US Martin Midstream Partners L.P 20260724 0 2.44 2.49 2.43 2.45 3751 2.45 up up correct
MMSI.US Merit Medical Systems Inc 20260724 0 73.64 74.64 72.89 74.32 655200 74.32 up up correct
MMYT.US MakeMyTrip Limited 20260724 0 49.86 50.15 48.7 49.23 884800 49.23 down down correct
MNDO.US MIND C.T.I. Ltd 20260724 0 1.01 1.02 0.96 1.02 135460 1.02 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260724 0 73.75 77.58 73.61 77.43 3074500 77.43 up up correct
MNKD.US MannKind Corporation 20260724 0 4.06 4.23 3.98 4.13 9444208 4.13 up up correct
MNOV.US MediciNova Inc 20260724 0 1.3 1.33 1.3 1.32 25900 1.32 up up correct
MNPR.US Monopar Therapeutics Inc 20260724 0 105.47 110.23 103 109.87 229818 109.87 up up correct
MNRO.US Monro Inc 20260724 0 16.75 17.06 16.38 16.79 555800 16.79 up up correct
MNSB.US MainStreet Bancshares Inc 20260724 0 23.05 23.705 23.05 23.45 26538 23.45 up up correct
MNSBP.US MainStreet Bancshares Inc 20260724 0 25.37 25.37 25.02 25.02 600 25.02 down down correct
MNST.US Monster Beverage Corporation 20260724 0 93.46 93.99 92.95 93.49 5948800 93.49 up up correct
MNTK.US Montauk Renewables Inc 20260724 0 1.73 1.91 1.728 1.87 350900 1.87 up up correct
MNTS.US Momentus Inc 20260724 0 4.82 4.86 4.66 4.71 704800 4.71 down down correct
MNTSW.US Momentus Inc 20260724 0 0.0091 0.0098 0.009 0.009 107685 0.009 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260724 0 3.92 3.92 3.89 3.89 1000 3.89 down down correct
MOMO.US Momo Inc 20260724 0 5.89 5.91 5.85 5.88 430074 5.88 down down correct
MORN.US Morningstar Inc 20260724 0 168.97 173.1 167.5 172.61 438200 172.61 up up correct
MOTS.US Motus GI Holdings Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260724 0 12.51 12.77 12.37 12.5 11700 12.5 down down correct
MPAA.US Motorcar Parts of America Inc 20260724 0 13.65 13.86 13.45 13.79 75113 13.79 up up correct
MPB.US Mid Penn Bancorp Inc 20260724 0 36.47 37.525 36.47 37.17 190784 37.17 up up correct
MPWR.US Monolithic Power Systems Inc 20260724 0 1373.8101 1385.74 1318.72 1333.8101 805300 1333.8101 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260724 0 16.78 17.2 16.69 17.07 724266 17.07 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260724 0 2.21 2.5 2.12 2.37 264800 2.37 up up correct
MRAM.US Everspin Technologies Inc 20260724 0 16.2 16.336 14.85 15.09 1125800 15.09 down down correct
MRBK.US Meridian Corporation 20260724 0 19.93 20.17 19.67 19.82 82400 19.82 down down correct
MRCY.US Mercury Systems Inc 20260724 0 106.34 108.33 102.98 103.27 429700 103.27 down down correct
MREO.US Mereo BioPharma Group plc 20260724 0 0.291 0.2998 0.285 0.2878 389498 0.2878 down down correct
MRKR.US Marker Therapeutics Inc 20260724 0 1.27 1.32 1.21 1.22 57900 1.22 down down correct
MRLN.US Marlin Business Services Corp 20260724 0 3.49 3.55 3.2702 3.47 960194 3.47 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260724 0 0.984 0.99 0.93 0.986 4300 0.986 up up correct
MRNA.US Moderna Inc 20260724 0 57.255 57.46 53.85 54.07 4422200 54.07 down down correct
MRTN.US Marten Transport Ltd 20260724 0 16.99 17.07 15.88 16.3 988600 16.3 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260724 0 7.09 7.13 6.75 6.76 1910000 6.76 down up incorrect
MRVL.US Marvell Technology Inc 20260724 0 202.91 206.07 191.29 194.23 19771300 194.23 down up incorrect
MS.US PO 20260724 0 16.51 16.58 16.51 16.51 103272 16.51
MSBI.US Midland States Bancorp Inc 20260724 0 30.99 32.51 30.99 32.25 204500 32.25 up down incorrect
MSEX.US Middlesex Water Company 20260724 0 56.56 56.99 56.08 56.19 114579 56.19 down down correct
MSFT.US Microsoft Corporation 20260724 0 387.05 389.03 380.65 381.7 27624500 381.7 down down correct
MSGM.US Motorsport Games Inc 20260724 0 4.26 4.55 4.2 4.37 32900 4.37 up up correct
MSTR.US MicroStrategy Incorporated 20260724 0 93.37 93.68 89.76 91.67 13044000 91.67 down down correct
MTC.US Mmtec Inc 20260724 0 2.95 3.205 2.95 3.04 32900 3.04 up up correct
MTCH.US Match Group Inc 20260724 0 37.71 38.55 37.57 37.91 2113912 37.91 up up correct
MTEX.US Mannatech Incorporated 20260724 0 5.15 5.5 4.5 4.5 13939 4.5 down down correct
MTLS.US Materialise NV 20260724 0 6.41 6.62 6.39 6.55 71000 6.55 up up correct
MTRX.US Matrix Service Company 20260724 0 12.71 12.84 12.2 12.34 208800 12.34 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260724 0 277.95 278.5 264.21 266.99 1083918 266.99 down down correct
MU.US Micron Technology Inc 20260724 0 959.03 967.14 904 920.95 40561100 920.95 down down correct
MVBF.US MVB Financial Corp 20260724 0 28.71 29.37 28.04 29.1 35000 29.1 up up correct
MVIS.US MicroVision Inc 20260724 0 0.28 0.28 0.25 0.25 7578000 0.25 down down correct
MVST.US Microvast Holdings Inc 20260724 0 0.8652 0.88 0.7801 0.8001 5034168 0.8001 down down correct
MXCT.US MaxCyte Inc. 20260724 0 1.09 1.13 1.07 1.08 504800 1.08 down down correct
MYFW.US First Western Financial Inc 20260724 0 31.66 32.26 30.12 31.97 84856 31.97 up up correct
MYGN.US Myriad Genetics Inc 20260724 0 5.71 5.77 5.58 5.61 867600 5.61 down down correct
MYPS.US Playstudios Inc 20260724 0 0.66 0.6773 0.61 0.6158 321834 0.6158 down down correct
MYRG.US MYR Group Inc 20260724 0 408.54 412 377.2 379.17 393700 379.17 down down correct
MYSZ.US My Size Inc 20260724 0 0.39 0.42 0.384 0.42 26100 0.42 up up correct
NAII.US Natural Alternatives International Inc 20260724 0 2.32 2.4 2.31 2.4 5097 2.4 up up correct
NATH.US Nathan's Famous Inc 20260724 0 97.99 98.67 97.955 98.18 21336 98.18 up up correct
NATR.US Nature's Sunshine Products Inc 20260724 0 20.62 20.67 20.08 20.4 90400 20.4 down down correct
NAUT.US Nautilus Biotechnology Inc 20260724 0 1.77 1.785 1.68 1.69 623100 1.69 down down correct
NAVI.US Navient Corporation 20260724 0 8.47 8.685 8.18 8.23 874096 8.23 down down correct
NBIX.US Neurocrine Biosciences Inc 20260724 0 174.25 177.3 173.43 175.77 1129500 175.77 up up correct
NBN.US Northeast Bank 20260724 0 128.82 131.3 126.55 129.24 92900 129.24 up up correct
NBST.US Newbury Street Acquisition Corporation 20260724 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260724 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260724 0 51.73 52.58 51.6 52.38 408964 52.38 up up correct
NBTX.US Nanobiotix S.A 20260724 0 40.26 40.4 39.12 39.7 103746 39.7 down down correct
NCMI.US National CineMedia Inc 20260724 0 3.74 3.88 3.74 3.77 242800 3.77 up up correct
NCNA.US NuCana plc 20260724 0 1.33 1.33 1.29 1.29 4500 1.29 down down correct
NCNO.US nCino Inc 20260724 0 16.47 16.8 16.355 16.56 2023400 16.56 up up correct
NCSM.US NCS Multistage Holdings Inc 20260724 0 46.17 47.67 45.82 47.23 21149 47.23 up up correct
NCTY.US The9 Limited 20260724 0 3.6 3.62 3.14 3.21 106400 3.21 down down correct
NDAQ.US Nasdaq Inc 20260724 0 91.48 92.93 90.835 92.09 4054357 92.09 up up correct
NDLS.US Noodles & Company 20260724 0 15.37 16.65 14.3 15.36 417227 15.36 down down correct
NDRA.US ENDRA Life Sciences Inc 20260724 0 5.107 5.193 4.86 4.86 7700 4.86 down down correct
NDSN.US Nordson Corporation 20260724 0 294.42 296.89 293.13 295.77 214100 295.77 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260724 0 26.46 27 26.39 26.66 38678 26.66 up up correct
NEGG.US Newegg Commerce Inc 20260724 0 15.07 15.77 14.12 14.12 64200 14.12 down down correct
NEO.US NeoGenomics Inc 20260724 0 14.29 14.47 13.87 13.89 1992800 13.89 down down correct
NEOG.US Neogen Corporation 20260724 0 9.63 9.65 9.39 9.4 1190300 9.4 down down correct
NEON.US Neonode Inc 20260724 0 0.8 0.82 0.76 0.78 95000 0.78 down down correct
NEPH.US Nephros Inc 20260724 0 3.85 3.85 3.4 3.64 7400 3.64 down down correct
NERV.US Minerva Neurosciences Inc 20260724 0 4.48 4.48 4 4.04 172500 4.04 down down correct
NESR.US National Energy Services Reunited Corp 20260724 0 28.115 28.72 27.49 27.62 1537738 27.62 down down correct
NEWT.US Newtek Business Services Corp 20260724 0 14.37 14.675 14.13 14.43 156901 14.43 up up correct
NEXI.US NexImmune Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260724 0 7.82 7.9 7 7.005 4143452 7.005 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260724 0 15.31 15.31 15.31 15.31 0 15.31
NFE.US New Fortress Energy Inc 20260724 0 0.34 0.379 0.3399 0.3529 3665980 0.3529 up up correct
NFLX.US Netflix Inc 20260724 0 69.29 70.68 67.97 70.09 37522600 70.09 up up correct
NHTC.US Natural Health Trends Corp 20260724 0 1.79 1.85 1.77 1.8 30800 1.8 up up correct
NICE.US NICE Ltd 20260724 0 87.93 91.62 87.2102 90.26 715549 90.26 up up correct
NICHX.US NICHX 20260724 0 25.92 25.92 25.92 25.92 0 25.92
NIU.US Niu Technologies 20260724 0 2.57 2.5967 2.4514 2.57 163407 2.57
NKSH.US National Bankshares Inc 20260724 0 36.29 37.18 36.04 36.64 18900 36.64 up up correct
NKTR.US Nektar Therapeutics 20260724 0 73.31 73.68 69.6 70.73 836000 70.73 down down correct
NKTX.US Nkarta Inc 20260724 0 2.32 2.36 2.23 2.27 699200 2.27 down down correct
NMFC.US New Mountain Finance Corporation 20260724 0 6.85 6.92 6.74 6.84 523000 6.84 down down correct
NMIH.US NMI Holdings Inc 20260724 0 41.82 42.75 41.645 42.75 468421 42.75 up up correct
NMRD.US Nemaura Medical Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260724 0 15.22 15.65 15.11 15.39 895300 15.39 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260724 0 1.83 2.1 1.77 1.9 39800 1.9 up up correct
NNBR.US NN Inc 20260724 0 3.4 3.75 3.32 3.53 2239121 3.53 up up correct
NNDM.US Nano Dimension Ltd 20260724 0 1.47 1.48 1.455 1.47 1457300 1.47
NNOX.US Nano 20260724 0 0.9628 0.9793 0.8746 0.8962 1342081 0.8962 down down correct
NODK.US NI Holdings Inc 20260724 0 15.69 15.92 15.57 15.85 10400 15.85 up up correct
NOVT.US Novanta Inc 20260724 0 143.01 144.52 139.43 141.54 357900 141.54 down down correct
NPCE.US NeuroPace Inc 20260724 0 14.87 15 14.28 14.81 268928 14.81 down down correct
NRC.US National Research Corporation 20260724 0 20.92 21.554 20.92 21.04 45683 21.04 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260724 0 8.75 9.125 8.74 8.88 477100 8.88 up up correct
NRIM.US Northrim BanCorp Inc 20260724 0 27.28 27.735 26.984 27.09 200791 27.09 down down correct
NRIX.US Nurix Therapeutics Inc 20260724 0 23.93 23.999 23.1 23.38 833300 23.38 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260724 0 12.77 12.77 12.77 12.77 0 12.77
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260724 0 12.98 12.98 12.98 12.98 0 12.98
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260724 0 12.99 12.99 12.99 12.99 0 12.99
NRXP.US NRx Pharmaceuticals Inc 20260724 0 4.11 4.18 3.75 3.75 791733 3.75 down down correct
NSIT.US Insight Enterprises Inc 20260724 0 116.94 119.69 114.73 117.65 206000 117.65 up up correct
NSPR.US InspireMD Inc 20260724 0 0.69 0.69 0.68 0.68 15500 0.68 down down correct
NSSC.US Napco Security Technologies Inc 20260724 0 36.03 36.25 35.53 35.74 205900 35.74 down down correct
NSYS.US Nortech Systems Incorporated 20260724 0 14.16 14.485 13.8701 14.25 5426 14.25 up up correct
NTAP.US NetApp Inc 20260724 0 163.44 169.18 163.44 167.74 1231400 167.74 up up correct
NTCT.US NetScout Systems Inc 20260724 0 39.89 40.315 39.33 40 434119 40 up up correct
NTES.US NetEase Inc 20260724 0 119.9 120.64 118.81 119.55 423900 119.55 down down correct
NTGR.US NETGEAR Inc 20260724 0 25 25.61 24.475 24.93 703188 24.93 down down correct
NTIC.US Northern Technologies International Corporation 20260724 0 8 8.19 7.98 8.04 12600 8.04 up up correct
NTLA.US Intellia Therapeutics Inc 20260724 0 11.26 11.32 10.715 10.73 3459900 10.73 down down correct
NTNX.US Nutanix Inc 20260724 0 53.49 55.26 53.25 55.04 3055300 55.04 up up correct
NTRA.US Natera Inc 20260724 0 264.69 266.87 260.27 261.99 699400 261.99 down down correct
NTRB.US Nutriband Inc. Common Stock 20260724 0 2.9747 3.11 2.93 2.98 21825 2.98 up up correct
NTRBW.US Nutriband Inc. Warrant 20260724 0 0.53 0.53 0.53 0.53 0 0.53
NTRS.US Northern Trust Corporation 20260724 0 178.55 181.58 177.1 180.52 1256846 180.52 up up correct
NTRSO.US Northern Trust Corporation 20260724 0 18.37 18.52 18.37 18.38 54500 18.38 up up correct
NTWK.US NetSol Technologies Inc 20260724 0 4.36 4.55 4.35 4.35 3500 4.35 down up incorrect
NUWE.US Nuwellis Inc 20260724 0 2.2 2.35 1.95 2.05 145500 2.05 down down correct
NVAX.US Novavax Inc 20260724 0 7.9 7.93 7.45 7.46 3177000 7.46 down down correct
NVCR.US NovoCure Limited 20260724 0 20.68 21.451 17.6 17.65 3879800 17.65 down down correct
NVDA.US NVIDIA Corporation 20260724 0 207.45 211.9099 204.81 206.84 114836805 206.84 down down correct
NVEC.US NVE Corporation 20260724 0 133.14 135 112.31 117.55 512000 117.55 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260724 0 457.51 460 432.39 437.98 491500 437.98 down down correct
NVNO.US enVVeno Medical Corp 20260724 0 10.36 10.41 10.36 10.39 3960 10.39 up up correct
NVOS.US Novo Integrated Sciences Inc 20260724 0 0.0039 0.0039 0.0039 0.0039 107 0.0039
NVTS.US Navitas Semiconductor Corporation Common Stock 20260724 0 12.08 12.08 10.9 10.92 13682807 10.92 down down correct
NVVE.US Nuvve Holding Corp 20260724 0 2.75 3.5 2.2 2.4 444129 2.4 down down correct
NWBI.US Northwest Bancshares Inc 20260724 0 15.35 15.48 15.305 15.4 1123966 15.4 up up correct
NWE.US NorthWestern Corporation 20260724 0 73.04 73.39 72.37 72.86 558500 72.86 down down correct
NWFL.US Norwood Financial Corp 20260724 0 31.99 32.97 31.99 32.63 52900 32.63 up up correct
NWL.US Newell Brands Inc 20260724 0 5.11 5.15 4.99 5.08 4236600 5.08 down down correct
NWPX.US Northwest Pipe Company 20260724 0 133.46 134.58 129.01 129.31 166600 129.31 down up incorrect
NWS.US News Corporation 20260724 0 29.69 30.27 29.69 30.19 759200 30.19 up down incorrect
NWSA.US News Corporation 20260724 0 26.35 26.89 26.35 26.76 3136600 26.76 up down incorrect
NXPI.US NXP Semiconductors N.V 20260724 0 273.72 278.195 267.01 269.24 4104021 269.24 down down correct
NXST.US Nexstar Media Group Inc 20260724 0 182.24 185.41 180.41 183.31 202400 183.31 up up correct
NXTC.US NextCure Inc 20260724 0 4.2 4.53 4.01 4.24 281400 4.24 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20260724 0 1.43 1.43 1.38 1.4 107200 1.4 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260724 0 37.29 38.19 36.97 37.69 72500 37.69 up up correct
OCC.US Optical Cable Corporation 20260724 0 15.5 15.56 14.41 14.41 150700 14.41 down down correct
OCCI.US OFS Credit Company Inc 20260724 0 2.36 2.39 2.33 2.34 124500 2.34 down down correct
OCFC.US OceanFirst Financial Corp 20260724 0 19.63 19.81 19.425 19.56 841648 19.56 down down correct
OCG.US Oriental Culture Holding LTD 20260724 0 1.67 1.8 1.6014 1.72 1094166 1.72 up up correct
OCGN.US Ocugen Inc 20260724 0 1.27 1.275 1.21 1.21 4110900 1.21 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260724 0 11.66 11.71 11.57 11.68 507500 11.68 up up correct
OCUL.US Ocular Therapeutix Inc 20260724 0 8.66 8.705 8.43 8.505 1166170 8.505 down down correct
ODFL.US Old Dominion Freight Line Inc 20260724 0 230.4 237.15 228 232.99 1487500 232.99 up up correct
OESX.US Orion Energy Systems Inc 20260724 0 10.505 10.58 10.1 10.13 23015 10.13 down down correct
OFED.US Oconee Federal Financial Corp 20260724 0 21.5 21.5 21.5 21.5 0 21.5
OFIX.US Orthofix Medical Inc 20260724 0 10.95 11.38 10.945 11.25 238980 11.25 up up correct
OFLX.US Omega Flex Inc 20260724 0 29.45 29.78 29.34 29.55 22800 29.55 up up correct
OFS.US OFS Capital Corporation 20260724 0 3.36 3.41 3.25 3.27 37130 3.27 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260724 0 23.22 23.6 23.22 23.6 1600 23.6 up up correct
OGI.US OrganiGram Holdings Inc 20260724 0 0.91 0.945 0.895 0.935 198000 0.935 up down incorrect
OKTA.US Okta Inc 20260724 0 138.26 140.18 136.13 138.5 1629600 138.5 up down incorrect
OLB.US The OLB Group Inc 20260724 0 0.33 0.3347 0.3126 0.3143 107600 0.3143 down up incorrect
OLED.US Universal Display Corporation 20260724 0 79.45 80.08 78.5 79.27 487900 79.27 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260724 0 65.24 66.89 64.01 66.31 1106400 66.31 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260724 0 11.74 11.85 11.535 11.7 806800 11.7 down down correct
OM.US Outset Medical Inc 20260724 0 4.125 4.35 4.03 4.04 88900 4.04 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260724 0 104.27 104.27 102.3 103.43 34100 103.43 down down correct
OMCL.US Omnicell Inc 20260724 0 40.34 41.1 39.97 41 567400 41 up up correct
OMER.US Omeros Corporation 20260724 0 10.28 10.29 9.77 9.79 799038 9.79 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260724 0 0.725 0.73 0.67 0.69 263500 0.69 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260724 0 0.1295 0.1295 0.1295 0.1295 0 0.1295
ON.US ON Semiconductor Corporation 20260724 0 88.49 89.63 85.83 86.81 7352540 86.81 down down correct
ONB.US Old National Bancorp 20260724 0 26.23 26.58 26.04 26.49 5242500 26.49 up up correct
ONCY.US Oncolytics Biotech Inc 20260724 0 0.83 0.84 0.81 0.81 813700 0.81 down down correct
ONDS.US Ondas Holdings Inc 20260724 0 7.95 8.18 7.48 7.8 101075200 7.8 down down correct
ONEW.US OneWater Marine Inc 20260724 0 12.65 12.93 12.41 12.865 58099 12.865 up up correct
ONTX.US Onconova Therapeutics Inc 20260724 0 17.43 17.7 16.65 16.65 4000 16.65 down down correct
OPBK.US OP Bancorp 20260724 0 15 16 14.9 15.66 74750 15.66 up up correct
OPCH.US Option Care Health Inc 20260724 0 21.08 21.68 20.85 21.66 1571061 21.66 up up correct
OPEN.US Opendoor Technologies Inc 20260724 0 3.93 4.005 3.77 3.835 45057400 3.835 down down correct
OPHC.US OptimumBank Holdings Inc 20260724 0 6.05 6.3 6.05 6.3 235500 6.3 up up correct
OPK.US OPKO Health Inc 20260724 0 1.19 1.23 1.18 1.22 2549127 1.22 up up correct
OPRA.US Opera Limited 20260724 0 18.12 18.76 18.12 18.48 245693 18.48 up up correct
OPRT.US Oportun Financial Corporation 20260724 0 5.34 5.62 5.31 5.59 372800 5.59 up up correct
OPRX.US OptimizeRx Corporation 20260724 0 6.23 6.32 6.18 6.24 195000 6.24 up up correct
ORGO.US Organogenesis Holdings Inc 20260724 0 2.43 2.44 2.32 2.39 1179200 2.39 down down correct
ORGS.US Orgenesis Inc 20260724 0 0.4 0.4 0.4 0.4 0 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260724 0 10.94 12.55 10.7436 12.1 3613187 12.1 up up correct
ORLY.US O'Reilly Automotive Inc 20260724 0 86.15 87.52 85.79 87.4 6370400 87.4 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260724 0 4.18 4.18 3.96 4.03 134462 4.03 down down correct
ORRF.US Orrstown Financial Services Inc 20260724 0 42.12 43 40.495 42.56 140149 42.56 up up correct
OSBC.US Old Second Bancorp Inc 20260724 0 23.69 24.21 23.62 24.03 495000 24.03 up up correct
OSIS.US OSI Systems Inc 20260724 0 214.55 218.23 210.4 216.7 181249 216.7 up up correct
OSPN.US OneSpan Inc 20260724 0 14.91 15.155 14.755 15.15 252945 15.15 up up correct
OSS.US One Stop Systems Inc 20260724 0 13.18 13.46 12.2 12.49 1281400 12.49 down down correct
OSUR.US OraSure Technologies Inc 20260724 0 4.04 4.1 3.96 3.97 298000 3.97 down down correct
OSW.US OneSpaWorld Holdings Limited 20260724 0 25.06 26.62 25.06 26.29 591000 26.29 up up correct
OTEX.US Open Text Corporation 20260724 0 21.94 22.47 21.7 22.37 1534300 22.37 up up correct
OTLK.US Outlook Therapeutics Inc 20260724 0 1.35 1.75 1.12 1.405 57886697 1.405 up up correct
OTLY.US Oatly Group AB 20260724 0 12.32 13.48 12.32 13.37 366035 13.37 up up correct
OTTR.US Otter Tail Corporation 20260724 0 92.82 93.23 92.18 92.34 164200 92.34 down down correct
OVBC.US Ohio Valley Banc Corp 20260724 0 41.49 43.73 41.37 42.14 24486 42.14 up up correct
OVID.US Ovid Therapeutics Inc 20260724 0 2.4 2.4 2.31 2.33 984979 2.33 down down correct
OVLY.US Oak Valley Bancorp 20260724 0 32.72 33.15 32.25 32.61 31700 32.61 down down correct
OWSCX.US OWSCX 20260724 0 19.01 19.01 19.01 19.01 0 19.01
OXBR.US Oxbridge Re Holdings Limited 20260724 0 1.57 1.6 1.57 1.57 9497 1.57
OXLC.US Oxford Lane Capital Corp 20260724 0 8.6 8.68 8.5 8.5 773400 8.5 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260724 0 24.5 24.75 24.41 24.41 1500 24.41 down down correct
OXLCM.US Oxford Lane Capital Corp 20260724 0 24.9 24.97 24.805 24.88 27443 24.88 down down correct
OXLCP.US Oxford Lane Capital Corp 20260724 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260724 0 1.44 1.47 1.43 1.44 393500 1.44
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260724 0 24.45 24.45 24.45 24.45 600 24.45
OZK.US Bank OZK 20260724 0 50.16 50.75 49.96 50.33 1073700 50.33 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260724 0 16.39 16.43 16.25 16.39 20600 16.39
PAA.US Plains All American Pipeline L.P 20260724 0 24.61 24.87 24.59 24.6 1900824 24.6 down up incorrect
PAAS.US Pan American Silver Corp 20260724 0 44.38 44.81 43.82 44.03 2865200 44.03 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260724 0 1.42 1.43 1.32 1.36 7852600 1.36 down up incorrect
PAGP.US Plains GP Holdings L.P 20260724 0 26.52 26.65 26.44 26.45 1385100 26.45 down down correct
PAHC.US Phibro Animal Health Corporation 20260724 0 34.21 34.745 33.68 34.035 137276 34.035 down down correct
PALI.US Palisade Bio Inc 20260724 0 2.04 2.05 1.895 1.95 2333824 1.95 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260724 0 7.64 7.775 7.61 7.66 375700 7.66 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260724 0 328.09 330 321.69 323.79 5129900 323.79 down down correct
PASG.US Passage Bio Inc 20260724 0 4.79 5 4.6 4.94 95414 4.94 up up correct
PATK.US Patrick Industries Inc 20260724 0 85.43 86.89 84.36 84.5 660100 84.5 down down correct
PAVM.US PAVmed Inc 20260724 0 4.65 5.3 4.6 4.74 15600 4.74 up up correct
PAX.US Patria Investments Limited 20260724 0 10.86 10.9 10.705 10.8 1481200 10.8 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260724 0 7.13 7.13 7.115 7.12 1343200 7.12 down down correct
PAYS.US PaySign Inc 20260724 0 8.36 8.88 8.26 8.69 621500 8.69 up up correct
PAYX.US Paychex Inc 20260724 0 111.23 114.35 110.64 113.55 2742900 113.55 up up correct
PBFS.US Pioneer Bancorp Inc 20260724 0 17.8622 17.8622 17.6647 17.74 9233 17.74 down down correct
PBHC.US Pathfinder Bancorp Inc 20260724 0 16.575 16.575 15.9022 15.9022 891 15.9022 down down correct
PBLA.US Panbela Therapeutics Inc 20260724 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260724 0 8.05 8.11 7.94 7.98 205700 7.98 down down correct
PCAR.US PACCAR Inc 20260724 0 130.72 133.9 130.455 132.24 3797853 132.24 up up correct
PCB.US PCB Bancorp 20260724 0 28.92 29.29 27.3062 28.08 70948 28.08 down down correct
PCRX.US Pacira BioSciences Inc 20260724 0 25.91 26.04 25.37 25.88 425447 25.88 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260724 0 2.76 2.87 2.52 2.6 129500 2.6 down down correct
PCT.US PureCycle Technologies Inc 20260724 0 5.99 6.02 5.81 5.85 3863200 5.85 down down correct
PCTTU.US PureCycle Technologies Inc 20260724 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260724 0 1.68 1.7 1.66 1.66 7536 1.66 down down correct
PCTY.US Paylocity Holding Corporation 20260724 0 120.94 125.59 120.805 125.27 467546 125.27 up up correct
PCVX.US Vaxcyte Inc 20260724 0 55.81 55.81 54.28 54.66 1120700 54.66 down down correct
PCYO.US Pure Cycle Corporation 20260724 0 10.66 10.77 10.485 10.68 40618 10.68 up up correct
PDD.US Pinduoduo Inc 20260724 0 83.06 83.1 82.06 82.66 4948900 82.66 down up incorrect
PDEX.US Pro 20260724 0 54.74 56.14 53.985 54.93 96523 54.93 up down incorrect
PDFS.US PDF Solutions Inc 20260724 0 52.35 53.26 50.11 50.98 378263 50.98 down up incorrect
PDLB.US PDL Community Bancorp 20260724 0 20.12 20.34 20 20.2 38700 20.2 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260724 0 0.7005 0.7103 0.6701 0.6814 202051 0.6814 down down correct
PDSKX.US PDSKX 20260724 0 28.38 28.38 28.38 28.38 0 28.38
PDSRX.US PDSRX 20260724 0 28.11 28.11 28.11 28.11 0 28.11
PDSYX.US PDSYX 20260724 0 28.82 28.82 28.82 28.82 0 28.82
PEB.US PH 20260724 0 18.055 18.1094 18.01 18.0102 4384 18.0102 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260724 0 42.5 43.05 42.17 43.02 31475 43.02 up up correct
PEBO.US Peoples Bancorp Inc 20260724 0 39.82 40.4 39.73 40.31 460000 40.31 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260724 0 44.05 44.05 42.81 43.53 1162158 43.53 down down correct
PEGA.US Pegasystems Inc 20260724 0 26.36 26.85 25.81 26.82 4510200 26.82 up up correct
PENN.US Penn National Gaming Inc 20260724 0 20.5 20.98 20.22 20.48 2557300 20.48 down down correct
PEP.US PepsiCo Inc 20260724 0 135.53 137.13 134.57 136.64 7965300 136.64 up up correct
PERI.US Perion Network Ltd 20260724 0 9.33 9.45 9.29 9.32 231300 9.32 down down correct
PESI.US Perma 20260724 0 16.15 16.5 15.5 15.98 415842 15.98 down up incorrect
PETS.US PetMed Express Inc 20260724 0 2.04 2.04 1.98 1.99 103649 1.99 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260724 0 0.7489 0.75 0.68 0.72 9248 0.72 down up incorrect
PETZ.US TDH Holdings Inc 20260724 0 1.28 1.35 1.17 1.18 14000 1.18 down up incorrect
PFALX.US PFALX 20260724 0 6.82 6.82 6.82 6.82 0 6.82
PFBC.US Preferred Bank 20260724 0 101.86 104.14 100.33 102.96 120600 102.96 up down incorrect
PFFLX.US PFFLX 20260724 0 6.82 6.82 6.82 6.82 0 6.82
PFG.US Principal Financial Group Inc 20260724 0 107.56 109.47 107 109.4 1763400 109.4 up up correct
PFIS.US Peoples Financial Services Corp 20260724 0 68.35 69.85 67.69 69.44 61970 69.44 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260724 0 6.82 6.82 6.82 6.82 0 6.82
PFLT.US PennantPark Floating Rate Capital Ltd 20260724 0 6.89 6.94 6.83 6.86 1748900 6.86 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260724 0 23.82 24.02 23.81 24.02 1000 24.02 up up correct
PGC.US Peapack 20260724 0 46 46.79 45.45 46.38 174125 46.38 up up correct
PGEN.US Precigen Inc 20260724 0 5.58 5.64 5.29 5.4 2866922 5.4 down down correct
PGNY.US Progyny Inc 20260724 0 31.45 31.73 30.83 31.19 644600 31.19 down down correct
PHAR.US Pharming Group NV 20260724 0 12.79 12.959 12.57 12.615 5400 12.615 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260724 0 11.66 11.7 11.34 11.44 936449 11.44 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260724 0 1.06 1.07 1.03 1.04 81900 1.04 down down correct
PHUN.US Phunware Inc 20260724 0 2.12 2.155 2.09 2.15 147600 2.15 up up correct
PHVS.US Pharvaris N.V 20260724 0 33.59 34.38 33.33 34.17 255708 34.17 up up correct
PI.US Impinj Inc 20260724 0 126.09 129.906 124.49 127.55 268700 127.55 up up correct
PIIVX.US PIIVX 20260724 0 49.93 49.93 49.93 49.93 0 49.93
PINC.US Premier Inc 20260724 0 49.945 49.945 49.945 49.945 10 49.945
PKBK.US Parke Bancorp Inc 20260724 0 32.995 33.47 32.61 33.23 46134 33.23 up up correct
PKOH.US Park 20260724 0 38.44 39.31 38.18 38.47 39400 38.47 up up correct
PLAB.US Photronics Inc 20260724 0 31.03 31.03 30.03 30.33 897900 30.33 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260724 0 9.75 10.15 9.69 9.87 865400 9.87 up up correct
PLBC.US Plumas Bancorp 20260724 0 60.63 61.85 60.11 61.33 53300 61.33 up down incorrect
PLBY.US PLBY Group Inc 20260724 0 1.23 1.29 1.22 1.22 655926 1.22 down up incorrect
PLCE.US The Children's Place Inc 20260724 0 2.66 2.66 2.37 2.41 331100 2.41 down up incorrect
PLMR.US Palomar Holdings Inc 20260724 0 130.22 138 129.225 137.56 241800 137.56 up down incorrect
PLPC.US Preformed Line Products Company 20260724 0 326.01 326.01 310 311.22 71100 311.22 down down correct
PLRX.US Pliant Therapeutics Inc 20260724 0 1.1 1.105 1.07 1.09 307551 1.09 down down correct
PLSE.US Pulse Biosciences Inc 20260724 0 31.04 31.39 29.51 30.23 367484 30.23 down down correct
PLTK.US Playtika Holding Corp 20260724 0 3.58 3.72 3.58 3.68 526100 3.68 up up correct
PLUG.US Plug Power Inc 20260724 0 2.19 2.1995 2.07 2.09 37380928 2.09 down down correct
PLUS.US ePlus inc 20260724 0 87.31 89.65 86.64 89.02 190300 89.02 up up correct
PLXS.US Plexus Corp 20260724 0 261.71 263.55 253.27 254.45 210200 254.45 down down correct
PMAAX.US PMAAX 20260724 0 10.02 10.02 10.02 10.02 0 10.02
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260724 0 0.5967 0.6281 0.5811 0.6001 82100 0.6001 up up correct
PMFLX.US PMFLX 20260724 0 10.02 10.02 10.02 10.02 0 10.02
PMT.US PC 20260724 0 17.85 17.87 17.8 17.8 26968 17.8 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260724 0 19.61 20.13 19.46 19.52 28900 19.52 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260724 0 1.34 1.35 1.225 1.24 132018 1.24 down down correct
PNBK.US Patriot National Bancorp Inc 20260724 0 1.13 1.14 1.11 1.12 118600 1.12 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260724 0 99.62 102.84 98 102.6 1818108 102.6 up up correct
PNNT.US PennantPark Investment Corporation 20260724 0 3.24 3.3 3.24 3.29 451700 3.29 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260724 0 187.62 190.18 185.7 187.2 28900 187.2 down down correct
PNTG.US The Pennant Group Inc 20260724 0 39.88 41.555 39.5 41.16 175900 41.16 up up correct
PODD.US Insulet Corporation 20260724 0 159.21 164.33 158.31 163.26 1147600 163.26 up up correct
POLA.US Polar Power Inc 20260724 0 1.52 1.53 1.45 1.45 38451 1.45 down down correct
POOL.US Pool Corporation 20260724 0 183.33 186.42 178.52 183.77 1125100 183.77 up up correct
POW.US Powered Brands 20260724 0 27.52 27.816 26.77 26.87 30500 26.87 down down correct
POWI.US Power Integrations Inc 20260724 0 70.76 70.76 63.36 63.46 677700 63.46 down down correct
POWL.US Powell Industries Inc 20260724 0 241.5 241.5 226 232.21 592300 232.21 down down correct
POWW.US AMMO Inc 20260724 0 2.11 2.11 2.05 2.06 468500 2.06 down down correct
POWWP.US AMMO Inc 20260724 0 24.225 24.225 24.14 24.14 800 24.14 down down correct
PPBT.US Purple Biotech Ltd 20260724 0 1.36 1.51 1.36 1.43 9700 1.43 up up correct
PPC.US Pilgrim's Pride Corporation 20260724 0 27.88 28.82 27.88 28.68 984400 28.68 up up correct
PPIH.US Perma 20260724 0 25.62 25.62 25.08 25.11 41200 25.11 down down correct
PPSI.US Pioneer Power Solutions Inc 20260724 0 3.29 3.29 2.96 2.98 63556 2.98 down down correct
PPTA.US Midas Gold Corp. 20260724 0 17.98 18.143 17.57 17.84 753100 17.84 down down correct
PRAA.US PRA Group Inc 20260724 0 16.26 17.25 16.21 16.98 719800 16.98 up up correct
PRAX.US Praxis Precision Medicines Inc 20260724 0 322.29 327.505 314.615 325.3 282600 325.3 up up correct
PRCH.US Porch Group Inc 20260724 0 11.83 12.22 11.64 11.84 1171863 11.84 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260724 0 17.58 17.81 16.665 16.69 1886448 16.69 down down correct
PRDO.US Perdoceo Education Corporation 20260724 0 30.84 31.23 30.31 30.36 638100 30.36 down down correct
PRFX.US PainReform Ltd 20260724 0 1.15 1.19 1.102 1.135 97034 1.135 down down correct
PRGS.US Progress Software Corporation 20260724 0 37.54 38.17 37.17 37.85 553800 37.85 up up correct
PRIM.US Primoris Services Corporation 20260724 0 89.72 91.47 85.99 86.51 1034700 86.51 down down correct
PRIVX.US Sharespost 100 Fund 20260724 0 48.99 48.99 48.99 48.99 0 48.99
PRLD.US Prelude Therapeutics Incorporated 20260724 0 3.95 3.95 3.77 3.83 284200 3.83 down down correct
PRLVX.US PRLVX 20260724 0 47.99 47.99 47.99 47.99 0 47.99
PROF.US Profound Medical Corp 20260724 0 6.625 7.439 6.625 7.26 272400 7.26 up up correct
PROV.US Provident Financial Holdings Inc 20260724 0 17.25 17.3 17.21 17.22 4900 17.22 down down correct
PRPH.US ProPhase Labs Inc 20260724 0 0.0532 0.06 0.0532 0.0586 1670 0.0586 up up correct
PRPL.US Purple Innovation Inc 20260724 0 7 7.63 6.5901 7.63 9841 7.63 up up correct
PRPO.US Precipio Inc 20260724 0 22.89 23.915 22.5 23.68 38500 23.68 up up correct
PRQR.US ProQR Therapeutics N.V 20260724 0 1.79 1.84 1.7 1.72 567931 1.72 down down correct
PRTA.US Prothena Corporation plc 20260724 0 8.54 8.825 8.35 8.75 576837 8.75 up up correct
PRTH.US Priority Technology Holdings Inc 20260724 0 6.3 6.39 6.19 6.29 238300 6.29 down down correct
PRTS.US CarParts.com Inc 20260724 0 4.85 5.7299 4.85 5.28 43819 5.28 up down incorrect
PRVA.US Privia Health Group Inc 20260724 0 25.26 25.85 25.19 25.5 909802 25.5 up down incorrect
PSA.US PQ 20260724 0 15.1 15.1 15.0098 15.02 6100 15.02 down up incorrect
PSEC.US Prospect Capital Corporation 20260724 0 2.12 2.14 2.11 2.12 3692900 2.12
PSHG.US Performance Shipping Inc 20260724 0 1.78 1.79 1.71 1.78 20900 1.78
PSMT.US PriceSmart Inc 20260724 0 188.04 188.04 184.9 186.24 138100 186.24 down up incorrect
PSNL.US Personalis Inc 20260724 0 12.34 12.63 11.735 11.78 2898500 11.78 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260724 0 17.37 17.37 17.37 17.37 0 17.37
PSTV.US Plus Therapeutics Inc 20260724 0 3.81 4 3.81 3.83 67553 3.83 up down incorrect
PTC.US PTC Inc 20260724 0 115.18 118.77 114.36 118.52 1420400 118.52 up up correct
PTCT.US PTC Therapeutics Inc 20260724 0 79.33 79.4 76.59 76.82 838200 76.82 down down correct
PTEN.US Patterson 20260724 0 10.34 10.595 10.15 10.2 6412027 10.2 down down correct
PTGX.US Protagonist Therapeutics Inc 20260724 0 136.11 137.2 133.78 136.11 298400 136.11
PTIX.US Protagenic Therapeutics Inc 20260724 0 0.216 0.216 0.216 0.216 0 0.216
PTLO.US Portillo's Inc. Class A Common Stock 20260724 0 4.4 4.45 4.3 4.35 1077400 4.35 down down correct
PTON.US Peloton Interactive Inc 20260724 0 6.09 6.17 5.99 6.08 4035000 6.08 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260724 0 0.004 0.005 0.004 0.004 58700 0.004
PUBM.US PubMatic Inc 20260724 0 12.4 12.74 12.37 12.52 414500 12.52 up up correct
PUCK.US Goal Acquisitions Corp 20260724 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260724 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260724 0 1.78 1.78 1.648 1.65 14900 1.65 down down correct
PWP.US Perella Weinberg Partners 20260724 0 15.23 15.7 15.035 15.67 824700 15.67 up up correct
PXLW.US Pixelworks Inc 20260724 0 6.03 6.33 5.91 6.09 41200 6.09 up up correct
PXS.US Pyxis Tankers Inc 20260724 0 4.56 4.62 4.47 4.47 27900 4.47 down down correct
PYPD.US PolyPid Ltd 20260724 0 4.23 4.3 3.88 3.9 286400 3.9 down down correct
PYPL.US PayPal Holdings Inc 20260724 0 56.3083 56.48 55.22 56.15 11763000 56.15 down down correct
PYXS.US Pyxis Oncology Inc. 20260724 0 2.72 2.83 2.6 2.61 854800 2.61 down down correct
PZZA.US Papa John's International Inc 20260724 0 30.35 31.2 30.02 30.37 843300 30.37 up up correct
QCOM.US QUALCOMM Incorporated 20260724 0 169.69 171.1 165.77 166.97 9997963 166.97 down down correct
QCRH.US QCR Holdings Inc 20260724 0 98.34 101.42 97.4 100.15 210133 100.15 up up correct
QDEL.US Quidel Corporation 20260724 0 16.77 16.96 16 16.05 913043 16.05 down down correct
QFIN.US 360 DigiTech Inc 20260724 0 13.11 13.305 12.71 13.19 1038980 13.19 up up correct
QH.US Quhuo Limited 20260724 0 4.43 5.75 4.43 5.38 89400 5.38 up up correct
QLYS.US Qualys Inc 20260724 0 134.53 137.51 131.98 137.48 539400 137.48 up up correct
QMCO.US Quantum Corporation 20260724 0 11.43 11.54 10.94 11.1 347100 11.1 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260724 0 4.27 4.29 4.2 4.28 6200 4.28 up up correct
QNST.US QuinStreet Inc 20260724 0 15.15 15.51 14.965 15.15 676079 15.15
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260724 0 29.75 29.91 29.41 29.5 62300 29.5 down down correct
QRHC.US Quest Resource Holding Corporation 20260724 0 1.21 1.28 1.21 1.23 12015 1.23 up down incorrect
QRVO.US Qorvo Inc 20260724 0 86.08 87.75 86.08 86.51 1116400 86.51 up down incorrect
QSI.US Quantum 20260724 0 0.794 0.801 0.761 0.77 2584700 0.77 down up incorrect
QTRX.US Quanterix Corporation 20260724 0 3.96 4.04 3.66 3.67 423900 3.67 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260724 0 7.85 7.88 7.41 7.43 7290200 7.43 down up incorrect
QUIK.US QuickLogic Corporation 20260724 0 13.35 13.35 12.33 12.66 283765 12.66 down up incorrect
QURE.US uniQure N.V 20260724 0 39.3 39.44 37.33 38.97 1345800 38.97 down down correct
RAIL.US FreightCar America Inc 20260724 0 8.44 8.6 8.22 8.4 132100 8.4 down down correct
RAIN.US Rain Therapeutics Inc 20260724 0 1.54 1.54 1.45 1.46 6800 1.46 down down correct
RAM.US Aries I Acquisition Corp 20260724 0 13.4 13.63 11.88 12.17 9858600 12.17 down down correct
RAND.US Rand Capital Corporation 20260724 0 10.15 10.15 10.11 10.11 135 10.11 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260724 0 0.87 0.9451 0.8386 0.8509 1443479 0.8509 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260724 0 27.32 27.48 26.495 26.9 1495600 26.9 down down correct
RAVE.US RAVE Restaurant Group Inc 20260724 0 3.1909 3.2 3.13 3.13 13443 3.13 down down correct
RBB.US RBB Bancorp 20260724 0 26.31 26.81 26.03 26.28 124644 26.28 down down correct
RBBN.US Ribbon Communications Inc 20260724 0 2.02 2.05 1.98 2.01 806817 2.01 down down correct
RBCAA.US Republic Bancorp Inc 20260724 0 91.95 94.31 91.46 93.63 89632 93.63 up up correct
RBCN.US Rubicon Technology Inc 20260724 0 5.32 5.32 5.32 5.32 1 5.32
RBKB.US Rhinebeck Bancorp Inc 20260724 0 12.54 12.695 12.335 12.43 371807 12.43 down down correct
RCAT.US Red Cat Holdings Inc 20260724 0 8.02 8.09 7.54 7.64 6560100 7.64 down down correct
RCEL.US AVITA Medical Inc 20260724 0 4.64 4.69 4.45 4.61 81700 4.61 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260724 0 8.76 8.76 8.76 8.76 0 8.76
RCICX.US Resource Credit Income Fund Class C 20260724 0 8.9 8.9 8.9 8.9 0 8.9
RCIIX.US Resource Credit Income Fund Class I Shar 20260724 0 8.76 8.76 8.76 8.76 0 8.76
RCILX.US RCILX 20260724 0 8.77 8.77 8.77 8.77 0 8.77
RCIWX.US Resource Credit Income Fund Class W Shar 20260724 0 8.76 8.76 8.76 8.76 0 8.76
RCKT.US Rocket Pharmaceuticals Inc 20260724 0 3.31 3.31 3.17 3.19 1154800 3.19 down down correct
RCKY.US Rocky Brands Inc 20260724 0 40.25 40.805 39.63 40.37 36513 40.37 up up correct
RCMT.US RCM Technologies Inc 20260724 0 27.58 28.05 27.23 27.63 13300 27.63 up up correct
RCON.US Recon Technology Ltd 20260724 0 0.41 0.48 0.4 0.47 1593900 0.47 up up correct
RDCM.US RADCOM Ltd 20260724 0 13.16 13.5 12.96 13.03 116100 13.03 down down correct
RDHL.US RedHill Biopharma Ltd 20260724 0 0.69 0.7 0.63 0.633 20200 0.633 down down correct
RDI.US Reading International Inc 20260724 0 1.42 1.48 1.42 1.45 21700 1.45 up up correct
RDIB.US Reading International Inc 20260724 0 9.17 9.17 9.14 9.14 385 9.14 down down correct
RDNT.US RadNet Inc 20260724 0 61.65 62.8 61.38 61.57 605300 61.57 down down correct
RDVT.US Red Violet Inc 20260724 0 60.55 62.12 60.55 60.86 126600 60.86 up up correct
RDWR.US Radware Ltd 20260724 0 29.79 29.94 29.09 29.51 229500 29.51 down down correct
REAL.US The RealReal Inc 20260724 0 11.44 11.74 11.02 11.13 1247200 11.13 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260724 0 1.71 1.76 1.6701 1.69 3812326 1.69 down down correct
REED.US Reed's Inc 20260724 0 0.93 0.96 0.93 0.93 2700 0.93
REFR.US Research Frontiers Incorporated 20260724 0 0.48 0.5 0.46 0.46 21100 0.46 down down correct
REG.US Regency Centers Corporation 20260724 0 81.2 82.24 81.2 82.15 1635500 82.15 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260724 0 658.29 667.5 654.05 656.01 708400 656.01 down up incorrect
REKR.US Rekor Systems Inc 20260724 0 0.61 0.63 0.591 0.609 902700 0.609 down up incorrect
RELL.US Richardson Electronics Ltd 20260724 0 21.8 21.8 17.5009 17.96 830134 17.96 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20260724 0 22.93 23.12 22.47 22.53 1606700 22.53 down up incorrect
REPL.US Replimune Group Inc 20260724 0 10.3 10.375 9.65 9.7 3267000 9.7 down up incorrect
RETO.US ReTo Eco 20260724 0 2.71 2.74 2.495 2.74 4155 2.74 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260724 0 25.33 25.775 25.215 25.61 1384800 25.61 up up correct
RFIL.US RF Industries Ltd 20260724 0 13.02 13.04 12.26 12.46 191860 12.46 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260724 0 5.63 5.82 5.33 5.72 161400 5.72 up up correct
RGCO.US RGC Resources Inc 20260724 0 22.42 23.75 21.92 22 19566 22 down down correct
RGEN.US Repligen Corporation 20260724 0 138.13 138.13 131.82 131.96 1359900 131.96 down down correct
RGLD.US Royal Gold Inc 20260724 0 201.95 203.75 199.3 200.96 639000 200.96 down down correct
RGNX.US REGENXBIO Inc 20260724 0 10.24 10.336 9.57 9.73 974300 9.73 down down correct
RGP.US Resources Connection Inc 20260724 0 3.74 3.815 3.695 3.77 1366017 3.77 up up correct
RIBT.US RiceBran Technologies 20260724 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260724 0 25.86 26.6 25.41 26.07 39600 26.07 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260724 0 36.82 37.05 35.0057 36.74 485299 36.74 down down correct
RILY.US B. Riley Financial Inc 20260724 0 6.98 7.01 6.83 6.88 438500 6.88 down down correct
RILYN.US B. Riley Financial Inc 20260724 0 24.835 24.87 24.81 24.84 6800 24.84 up up correct
RILYP.US B. Riley Financial Inc 20260724 0 13.56 13.56 13.4 13.42 2592 13.42 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260724 0 19.83 20.17 19.83 20.07 22700 20.07 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260724 0 18.97 19.035 18.95 19 28347 19 up up correct
RIOT.US Riot Blockchain Inc 20260724 0 23.26 23.75 22.35 22.53 14521300 22.53 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260724 0 16.52 16.605 15.68 15.84 27457371 15.84 down down correct
RKDA.US Arcadia Biosciences Inc 20260724 0 0.63 0.65 0.622 0.64 5300 0.64 up up correct
RKLB.US Rocket Lab USA Inc. 20260724 0 69.3 69.55 63 63.91 18735500 63.91 down down correct
RLAY.US Relay Therapeutics Inc 20260724 0 19.18 19.29 18.26 18.44 2039900 18.44 down down correct
RLMD.US Relmada Therapeutics Inc 20260724 0 5.21 5.258 4.94 5.18 1650486 5.18 down down correct
RLYB.US Rallybio Corporation Common Stock 20260724 0 16.46 16.64 16 16.31 41600 16.31 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260724 0 15.65 16.04 15.15 15.56 32200 15.56 down down correct
RMBS.US Rambus Inc 20260724 0 100.97 102.96 95.27 96.01 2732400 96.01 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260724 0 0.96 0.96 0.9 0.9 10400 0.9 down down correct
RMNI.US Rimini Street Inc 20260724 0 4.34 4.455 4.335 4.41 282450 4.41 up up correct
RMR.US The RMR Group Inc 20260724 0 19.83 20.295 19.79 20.02 104200 20.02 up up correct
RMTI.US Rockwell Medical Inc 20260724 0 6.6899 6.78 6.54 6.63 8939 6.63 down down correct
RNA.US Avidity Biosciences Inc 20260724 0 11.98 11.98 11.48 11.49 120943 11.49 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260724 0 6.45 6.69 5.85 5.93 24561 5.93 down down correct
RNST.US Renasant Corporation 20260724 0 43.19 43.9 40.32 43.47 567992 43.47 up up correct
RNW.US Renew Energy Global PLC 20260724 0 6.26 6.27 6.13 6.15 488800 6.15 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260724 0 0.0011 0.0035 0.0011 0.0032 39990 0.0032 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260724 0 0.863 0.876 0.84 0.865 148200 0.865 up up correct
ROAD.US Construction Partners Inc 20260724 0 104.55 104.99 101.85 103.29 599900 103.29 down down correct
ROCK.US Gibraltar Industries Inc 20260724 0 44.51 45.67 44.07 45.19 227400 45.19 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260724 0 35.23 35.59 34.795 35.01 4043200 35.01 down down correct
ROKU.US Roku Inc 20260724 0 141.8 142.83 141.75 141.97 2321950 141.97 up up correct
ROOT.US Root Inc 20260724 0 57.75 60.22 57.42 57.95 134200 57.95 up up correct
ROST.US Ross Stores Inc 20260724 0 232.7 240.025 232.43 238.89 1500694 238.89 up up correct
RPAY.US Repay Holdings Corporation 20260724 0 3.6 3.825 3.58 3.8 373000 3.8 up up correct
RPD.US Rapid7 Inc 20260724 0 9.71 9.85 9.39 9.49 1349300 9.49 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260724 0 2 2.02 1.95 1.99 193800 1.99 down down correct
RPRX.US Royalty Pharma plc 20260724 0 59.56 59.72 58.51 58.83 2113800 58.83 down down correct
RRBI.US Red River Bancshares Inc 20260724 0 97.82 100.149 97.82 99.49 59700 99.49 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260724 0 7.13 7.58 6.93 7.22 168664 7.22 up up correct
RRR.US Red Rock Resorts Inc 20260724 0 63.28 64.7 63.28 63.92 562400 63.92 up up correct
RSSS.US Research Solutions Inc 20260724 0 2.21 2.27 2.2 2.2 44625 2.2 down down correct
RSVR.US Reservoir Media Inc 20260724 0 10.52 10.75 10.495 10.63 66700 10.63 up up correct
RSVRW.US Reservoir Media Management Inc 20260724 0 0.02 0.02 0.02 0.02 200 0.02
RUN.US Sunrun Inc 20260724 0 10.46 10.5 9.715 9.94 12865500 9.94 down down correct
RUSHA.US Rush Enterprises Inc 20260724 0 76.65 77.94 76.35 76.57 269300 76.57 down down correct
RUSHB.US Rush Enterprises Inc 20260724 0 76.21 77.36 75.3 76.03 208786 76.03 down down correct
RVMD.US Revolution Medicines Inc 20260724 0 189.23 190.5 185.887 189.23 1287900 189.23
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260724 0 0.4999 0.55 0.4601 0.4726 28578 0.4726 down down correct
RVSB.US Riverview Bancorp Inc 20260724 0 5.28 5.36 5.265 5.28 43820 5.28
RWAY.US Runway Growth Finance Corp. Common Stock 20260724 0 5.47 5.53 5.35 5.355 347900 5.355 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260724 0 3.04 3.09 2.92 2.96 16498000 2.96 down down correct
RXST.US RxSight Inc. Common Stock 20260724 0 5.4 5.465 5.055 5.19 843491 5.19 down down correct
RXT.US Rackspace Technology Inc 20260724 0 4.06 4.1399 3.9 3.94 6478140 3.94 down down correct
RYAAY.US Ryanair Holdings plc 20260724 0 57.54 58.09 56.83 56.85 2048000 56.85 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260724 0 103.92 104.87 101.49 102.1 467100 102.1 down down correct
RZLT.US Rezolute Inc 20260724 0 5.31 5.31 4.8985 4.99 1146890 4.99 down down correct
SABR.US Sabre Corporation 20260724 0 1.71 1.725 1.65 1.66 3069506 1.66 down down correct
SABS.US SAB Biotherapeutics Inc 20260724 0 3.59 3.615 3.47 3.51 954300 3.51 down down correct
SABSW.US SAB Biotherapeutics Inc 20260724 0 0.0103 0.0149 0.0095 0.0149 9797 0.0149 up up correct
SAFT.US Safety Insurance Group Inc 20260724 0 103.01 103.42 102.87 103.2 1645100 103.2 up up correct
SAIA.US Saia Inc 20260724 0 426.17 431.42 414.66 423.68 292200 423.68 down down correct
SALM.US Salem Media Group Inc 20260724 0 0.9618 0.9749 0.9618 0.9619 2565 0.9619 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260724 0 10.23 10.25 9.93 9.95 43000 9.95 down down correct
SANA.US Sana Biotechnology Inc 20260724 0 3.21 3.28 3.1 3.18 2309600 3.18 down down correct
SANM.US Sanmina Corporation 20260724 0 217.34 223.39 205.79 208.43 810824 208.43 down down correct
SBAC.US SBA Communications Corporation 20260724 0 176.21 179.59 173.51 173.57 1059300 173.57 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260724 0 33.18 33.75 32.67 33.49 872400 33.49 up down incorrect
SBET.US Sharplink Gaming Ltd 20260724 0 6.02 6.06 5.7 5.81 6697700 5.81 down up incorrect
SBFG.US SB Financial Group Inc 20260724 0 26.37 27.6 24.52 25.62 25223 25.62 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260724 0 13.51 13.77 13.445 13.49 354367 13.49 down down correct
SBLK.US Star Bulk Carriers Corp 20260724 0 27.34 28.4 27.25 28.14 2162443 28.14 up up correct
SBNY.US Signature Bank 20260724 0 0.15 0.42 0.15 0.4 900 0.4 up up correct
SBRA.US Sabra Health Care REIT Inc 20260724 0 22.14 22.4 22.11 22.36 1925100 22.36 up up correct
SBSI.US Southside Bancshares Inc 20260724 0 34.5 34.81 33.89 34.21 243300 34.21 down down correct
SBUX.US Starbucks Corporation 20260724 0 103.89 105.16 103.12 103.25 6396700 103.25 down down correct
SCHL.US Scholastic Corporation 20260724 0 42.375 45.24 41.1 43.15 731415 43.15 up up correct
SCKT.US Socket Mobile Inc 20260724 0 0.51 0.51 0.47 0.47 15000 0.47 down down correct
SCOR.US comScore Inc 20260724 0 7.55 7.74 6.8 7.27 220 7.27 down down correct
SCPS.US Scopus BioPharma Inc 20260724 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260724 0 54.73 55.7296 54.07 54.88 243200 54.88 up up correct
SCYX.US SCYNEXIS Inc 20260724 0 4 4.09 3.68 3.73 91074 3.73 down down correct
SDGR.US Schrödinger Inc 20260724 0 15.32 15.35 14.61 14.97 980600 14.97 down down correct
SEAC.US SeaChange International Inc 20260724 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260724 0 6.78 7.13 6.65 7.01 52700 7.01 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260724 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260724 0 45.47 46.11 41.91 42.6 2149200 42.6 down down correct
SEED.US Origin Agritech Limited 20260724 0 1.04 1.04 0.98 1.01 4300 1.01 down down correct
SEER.US Seer Inc 20260724 0 2.06 2.06 1.96 1.97 521921 1.97 down down correct
SEIC.US SEI Investments Company 20260724 0 96.45 99.87 96.45 99.22 968600 99.22 up up correct
SELF.US Global Self Storage Inc 20260724 0 5.1 5.11 5 5.05 43000 5.05 down down correct
SENEA.US Seneca Foods Corporation 20260724 0 166.22 168.54 164 166.22 140000 166.22
SENEB.US Seneca Foods Corporation 20260724 0 163.1 163.1 163.1 163.1 0 163.1
SERA.US Sera Prognostics Inc. Class A Common Stock 20260724 0 2.17 2.25 1.994 2.05 18900 2.05 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260724 0 45 45.06 44.69 45.06 3537 45.06 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20260724 0 87.35 88.615 87.21 87.61 275000 87.61 up down incorrect
SFIX.US Stitch Fix Inc 20260724 0 3.55 3.65 3.425 3.58 1006917 3.58 up down incorrect
SFM.US Sprouts Farmers Market Inc 20260724 0 73.66 75.1 72.54 74.89 1545600 74.89 up down incorrect
SFNC.US Simmons First National Corporation 20260724 0 23.01 23.375 22.98 23.18 1042727 23.18 up down incorrect
SFST.US Southern First Bancshares Inc 20260724 0 60.65 62.05 60.09 61.49 158000 61.49 up down incorrect
SGA.US Saga Communications Inc 20260724 0 8.695 8.88 8.53 8.575 5650 8.575 down up incorrect
SGC.US Superior Group of Companies Inc 20260724 0 12.62 12.69 12.33 12.33 21900 12.33 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260724 0 4.76 4.94 4.41 4.91 145500 4.91 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260724 0 9.79 9.88 9.55 9.63 1523000 9.63 down down correct
SGRP.US SPAR Group Inc 20260724 0 0.38 0.51 0.38 0.38 679000 0.38
SGRY.US Surgery Partners Inc 20260724 0 15.64 16.6 15.46 15.73 4116800 15.73 up up correct
SHBI.US Shore Bancshares Inc 20260724 0 23.07 23.915 22.5 23.61 273842 23.61 up up correct
SHC.US Sotera Health Company 20260724 0 17.6 17.74 17.34 17.35 2426500 17.35 down down correct
SHEN.US Shenandoah Telecommunications Company 20260724 0 11.64 11.67 11.41 11.42 513300 11.42 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260724 0 16.17 16.63 16.12 16.18 232900 16.18 up up correct
SHLS.US Shoals Technologies Group Inc 20260724 0 9.91 9.955 9.25 9.39 3310300 9.39 down up incorrect
SHO.US PI 20260724 0 21.39 21.45 21.39 21.45 330 21.45 up down incorrect
SHOO.US Steven Madden Ltd 20260724 0 42.36 43.07 41.54 42.75 667500 42.75 up down incorrect
SIBN.US SI 20260724 0 16.36 16.87 16.36 16.62 381074 16.62 up down incorrect
SIEB.US Siebert Financial Corp 20260724 0 1.75 1.75 1.65 1.66 25596 1.66 down up incorrect
SIFY.US Sify Technologies Limited 20260724 0 14.11 14.45 14 14.11 28600 14.11
SIGA.US SIGA Technologies Inc 20260724 0 3.14 3.18 3.03 3.11 877500 3.11 down up incorrect
SIGI.US Selective Insurance Group Inc 20260724 0 95.85 99.19 94.815 96.33 1056634 96.33 up up correct
SIGIP.US Selective Insurance Group Inc 20260724 0 15.79 15.82 15.79 15.79 7900 15.79
SILC.US Silicom Ltd 20260724 0 41.52 43.19 39.25 39.72 119800 39.72 down down correct
SIMO.US Silicon Motion Technology Corporation 20260724 0 277.33 283.66 265.1 270.9 666658 270.9 down down correct
SINT.US Sintx Technologies Inc 20260724 0 1.5 1.54 1.4 1.4 15400 1.4 down down correct
SIRI.US Sirius XM Holdings Inc 20260724 0 29.87 30.22 29.7 29.8 2958200 29.8 down down correct
SISI.US Shineco Inc 20260724 0 0.002 0.002 0.002 0.002 150 0.002
SITM.US SiTime Corporation 20260724 0 566.95 569.5 531.815 554.46 431100 554.46 down down correct
SJ.US Scienjoy Holding Corporation 20260724 0 0.769 0.825 0.73 0.812 16500 0.812 up up correct
SKIN.US The Beauty Health Company 20260724 0 0.74 0.779 0.72 0.732 687800 0.732 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260724 0 1.49 1.49 1.33 1.39 61500 1.39 down down correct
SKYT.US SkyWater Technology Inc 20260724 0 30.51 30.99 30.06 30.62 701325 30.62 up up correct
SKYW.US SkyWest Inc 20260724 0 100.04 105.78 98.54 103.65 723100 103.65 up up correct
SLAB.US Silicon Laboratories Inc 20260724 0 217.22 217.43 216.66 216.88 219200 216.88 down down correct
SLDB.US Solid Biosciences Inc 20260724 0 8.07 8.09 7.7 7.83 1088413 7.83 down down correct
SLGL.US Sol 20260724 0 79.92 83.7 77.1 81.96 24500 81.96 up up correct
SLGN.US Silgan Holdings Inc 20260724 0 44.43 46.44 44.43 46.43 3685100 46.43 up up correct
SLM.US SLM Corporation 20260724 0 23 24.52 23 24.29 6262600 24.29 up up correct
SLMBP.US SLM Corporation 20260724 0 74.83 74.85 74.17 74.17 2100 74.17 down down correct
SLN.US Silence Therapeutics plc 20260724 0 11.41 11.51 10.875 11.02 341873 11.02 down down correct
SLNG.US Stabilis Solutions Inc 20260724 0 4.58 4.74 4.21 4.6 24766 4.6 up up correct
SLNH.US Soluna Holdings Inc 20260724 0 1.32 1.33 1.24 1.26 6900800 1.26 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260724 0 9.7 10.3 9.7 10.24 10937 10.24 up up correct
SLP.US Simulations Plus Inc 20260724 0 18.35 18.38 18.31 18.34 240703 18.34 down down correct
SLRC.US SLR Investment Corp 20260724 0 12.91 13.05 12.88 12.94 167100 12.94 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260724 0 12.34 12.48 11.22 11.32 6707700 11.32 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260724 0 78.13 79.13 77.53 77.63 110600 77.63 down down correct
SMBK.US SmartFinancial Inc 20260724 0 49.32 50.12 48.69 50.01 115700 50.01 up up correct
SMCI.US Super Micro Computer Inc 20260724 0 30.62 31.33 29.28 30.1 49590500 30.1 down down correct
SMID.US Smith 20260724 0 30.33 32 29.76 30.28 20100 30.28 down down correct
SMIT.US Schmitt Industries Inc 20260724 0 0.0331 0.0331 0.0331 0.0331 0 0.0331
SMMT.US Summit Therapeutics Inc 20260724 0 13.72 14.42 13.2 13.66 8153200 13.66 down down correct
SMPL.US The Simply Good Foods Company 20260724 0 10.36 10.5 10.13 10.22 3087600 10.22 down down correct
SMSI.US Smith Micro Software Inc 20260724 0 2.51 2.61 2.45 2.5 10600 2.5 down down correct
SMTC.US Semtech Corporation 20260724 0 136.08 137.3 125.68 125.92 1320593 125.92 down down correct
SMTI.US Sanara MedTech Inc 20260724 0 25.54 26 25.32 25.56 50200 25.56 up up correct
SNAX.US Stryve Foods Inc 20260724 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20260724 0 0.022 0.0278 0.022 0.022 525362 0.022
SND.US Smart Sand Inc 20260724 0 4.79 4.87 4.64 4.66 193206 4.66 down down correct
SNDL.US Sundial Growers Inc 20260724 0 1.25 1.27 1.24 1.245 1706800 1.245 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260724 0 21.38 21.44 20.57 20.81 1227500 20.81 down down correct
SNES.US SenesTech Inc 20260724 0 1.43 1.43 1.37 1.39 39500 1.39 down down correct
SNEX.US StoneX Group Inc 20260724 0 75.29 75.44 73.44 74.26 758700 74.26 down down correct
SNFCA.US Security National Financial Corporation 20260724 0 9.8199 9.8199 9.33 9.48 11430 9.48 down down correct
SNGX.US Soligenix Inc 20260724 0 0.37 0.3793 0.36 0.3713 151226 0.3713 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260724 0 1.18 1.18 1.11 1.14 59100 1.14 down down correct
SNPS.US Synopsys Inc 20260724 0 378 379.84 369.02 373.47 1585400 373.47 down down correct
SNT.US Senstar Technologies Ltd. 20260724 0 1.8899 1.8899 1.76 1.76 8950 1.76 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260724 0 2.37 2.37 2.07 2.17 91000 2.17 down down correct
SNY.US Sanofi 20260724 0 43.16 43.49 42.94 43.35 3067600 43.35 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260724 0 16.72 16.82 16.33 16.46 92838100 16.46 down down correct
SOHOB.US Sotherly Hotels Inc 20260724 0 1 1 1 1 0 1
SOHON.US Sotherly Hotels Inc 20260724 0 8.75 8.75 8.75 8.75 0 8.75
SOHOO.US Sotherly Hotels Inc 20260724 0 3.28 3.28 3.28 3.28 0 3.28
SOHU.US Sohu.com Limited 20260724 0 12.73 13.05 12.68 12.87 30600 12.87 up up correct
SONM.US Sonim Technologies Inc 20260724 0 3.07 3.1508 3 3.1508 3999 3.1508 up up correct
SONO.US Sonos Inc 20260724 0 14.58 14.78 14.39 14.69 1355700 14.69 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260724 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260724 0 6.13 6.315 5.72 5.72 192983 5.72 down down correct
SOTK.US Sono 20260724 0 5.18 5.2307 5.15 5.19 18886 5.19 up up correct
SPCB.US SuperCom Ltd 20260724 0 10.86 10.99 10.65 10.71 31192 10.71 down down correct
SPFI.US South Plains Financial Inc 20260724 0 44.47 45.19 43.75 44.63 121100 44.63 up up correct
SPOK.US Spok Holdings Inc 20260724 0 10.45 10.72 10.44 10.59 111655 10.59 up up correct
SPRB.US Spruce Biosciences Inc 20260724 0 44.3 45 41.53 43.08 106600 43.08 down down correct
SPRO.US Spero Therapeutics Inc 20260724 0 1.14 1.23 1.08 1.19 11754600 1.19 up up correct
SPSC.US SPS Commerce Inc 20260724 0 60.15 61.58 60.14 61.16 342955 61.16 up up correct
SPT.US Sprout Social Inc 20260724 0 7.46 7.71 7.435 7.57 671991 7.57 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260724 0 1.15 1.16 1.12 1.12 366200 1.12 down down correct
SPWR.US SunPower Corporation 20260724 0 0.52 0.52 0.471 0.482 2810000 0.482 down down correct
SQFT.US Presidio Property Trust Inc 20260724 0 2.36 2.4033 2.29 2.3 344 2.3 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260724 0 5.72 6 5.72 6 1000 6 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260724 0 14.555 14.59 14.26 14.29 1396600 14.29 down up incorrect
SRAX.US SRAX Inc 20260724 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SRCE.US 1st Source Corporation 20260724 0 85.82 86.8 84.01 85.84 201296 85.84 up up correct
SRNE.US Sorrento Therapeutics Inc 20260724 0 0.001 0.001 0.0004 0.0004 1510636 0.0004 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20260724 0 15.88 16.03 15.49 15.68 2141400 15.68 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260724 0 61.32 61.32 61.32 61.32 0 61.32
SRRK.US Scholar Rock Holding Corporation 20260724 0 49.71 49.95 47.54 47.67 838700 47.67 down up incorrect
SRTS.US Sensus Healthcare Inc 20260724 0 2.99 3.1 2.939 3.03 18200 3.03 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20260724 0 21.2 21.39 19.62 19.73 184300 19.73 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20260724 0 0.0072 0.0154 0.0072 0.0154 1001 0.0154 up down incorrect
SSB.US South State Corporation 20260724 0 103.81 107.2 103.16 106 1760800 106 up down incorrect
SSBI.US Summit State Bank 20260724 0 13.28 13.28 13.03 13.11 23423 13.11 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20260724 0 0.005 0.005 0.005 0.005 150 0.005
SSNC.US SS&C Technologies Holdings Inc 20260724 0 72.25 75.46 71.21 73.88 3476000 73.88 up up correct
SSP.US The E.W. Scripps Company 20260724 0 2.93 3.07 2.9 2.99 548600 2.99 up up correct
SSRM.US SSR Mining Inc 20260724 0 27.52 27.685 26.82 26.86 2719633 26.86 down down correct
SSTI.US ShotSpotter Inc 20260724 0 7.795 8.42 7.795 8.27 43258 8.27 up up correct
SSYS.US Stratasys Ltd 20260724 0 8.05 8.16 7.96 8.03 268738 8.03 down down correct
STAA.US STAAR Surgical Company 20260724 0 24.25 24.35 23.35 23.38 488900 23.38 down down correct
STAB.US Statera Biopharma Inc 20260724 0 0.0001 0.0002 0.0001 0.0001 4167 0.0001
STBA.US S&T Bancorp Inc 20260724 0 51.32 52.12 51.24 51.79 325000 51.79 up up correct
STEP.US StepStone Group Inc 20260724 0 41.04 42.785 40.45 42.61 1231700 42.61 up up correct
STGW.US MDC Partners Inc 20260724 0 7.14 7.48 7.07 7.42 985100 7.42 up up correct
STIM.US Neuronetics Inc 20260724 0 1.88 1.88 1.73 1.73 1123800 1.73 down down correct
STKS.US The ONE Group Hospitality Inc 20260724 0 1.75 1.875 1.75 1.81 9570 1.81 up up correct
STLD.US Steel Dynamics Inc 20260724 0 240.94 247.68 239.21 247.11 862800 247.11 up up correct
STNE.US StoneCo Ltd 20260724 0 11.06 11.135 10.68 10.76 2985141 10.76 down down correct
STOK.US Stoke Therapeutics Inc 20260724 0 29.91 30.2958 28.955 29.3 441847 29.3 down down correct
STRA.US Strategic Education Inc 20260724 0 75.51 76.04 75.01 75.64 134300 75.64 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260724 0 85 87.38 84.94 86.885 1549500 86.885 up up correct
STRL.US Sterling Construction Company Inc 20260724 0 710.8 717.34 659 660.94 435600 660.94 down down correct
STRO.US Sutro Biopharma Inc 20260724 0 23.58 23.715 21.72 22.88 328080 22.88 down down correct
STRR.US Star Equity Holdings Inc 20260724 0 10.62 10.85 10.62 10.85 2700 10.85 up up correct
STRRP.US Star Equity Holdings Inc 20260724 0 10.075 10.075 10.05 10.05 1307 10.05 down down correct
STRS.US Stratus Properties Inc 20260724 0 19.89 19.93 19.57 19.82 73400 19.82 down down correct
STRT.US Strattec Security Corporation 20260724 0 85.4 87.09 84.96 85.78 56017 85.78 up up correct
STTK.US Shattuck Labs Inc 20260724 0 7.35 7.5 6.96 7.43 1467700 7.43 up up correct
STX.US Seagate Technology Holdings plc 20260724 0 879.21 906 835.5 851.69 5201300 851.69 down down correct
SUNS.US SLR Senior Investment Corp 20260724 0 7.81 8.005 7.79 7.98 60000 7.98 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260724 0 47.02 47.46 46.03 46.2 521900 46.2 down down correct
SURG.US SurgePays Inc. Common Stock 20260724 0 0.25 0.254 0.236 0.241 456500 0.241 down down correct
SVC.US Service Properties Trust 20260724 0 8.61 8.695 8.42 8.46 1095104 8.46 down up incorrect
SVRA.US Savara Inc 20260724 0 5.79 5.855 5.475 5.51 1550297 5.51 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260724 0 0.01 0.01 0.01 0.01 0 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260724 0 2.07 2.135 1.98 1.98 13600 1.98 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20260724 0 0.025 0.025 0.025 0.025 416 0.025
SWBI.US Smith & Wesson Brands Inc 20260724 0 14.57 14.75 14.44 14.64 402800 14.64 up up correct
SWIM.US Latham Group Inc 20260724 0 5.505 5.59 5.486 5.5 425900 5.5 down down correct
SWKS.US Skyworks Solutions Inc 20260724 0 60.23 61.41 59.95 60.21 4809100 60.21 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260724 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260724 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260724 0 0.255 0.265 0.053 0.064 309926300 0.064 down down correct
SY.US So 20260724 0 1.91 1.95 1.86 1.93 90300 1.93 up up correct
SYBT.US Stock Yards Bancorp Inc 20260724 0 80.95 82.06 77.345 81.8 127727 81.8 up up correct
SYNA.US Synaptics Incorporated 20260724 0 116 116.685 111.89 113 588928 113 down down correct
SYPR.US Sypris Solutions Inc 20260724 0 1.93 1.94 1.83 1.9 80000 1.9 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 6527 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260724 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260724 0 10.49 10.49 10.48 10.48 1600 10.48 down down correct
TACT.US TransAct Technologies Incorporated 20260724 0 5 5.15 4.83 5.03 9800 5.03 up up correct
TAIT.US Taitron Components Incorporated 20260724 0 1.738 1.738 1.71 1.71 1170 1.71 down down correct
TAKMX.US TAKMX 20260724 0 8.04 8.04 8.04 8.04 0 8.04
TALK.US Talkspace Inc 20260724 0 5.22 5.22 5.21 5.21 1119000 5.21 down down correct
TANH.US Tantech Holdings Ltd 20260724 0 0.433 0.469 0.401 0.421 349700 0.421 down down correct
TAOP.US Taoping Inc 20260724 0 0.93 0.93 0.72 0.82 49900 0.82 down down correct
TARA.US Protara Therapeutics Inc 20260724 0 4.06 4.085 3.94 4.02 432600 4.02 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260724 0 58.71 59.055 57.54 58.66 446500 58.66 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260724 0 5.36 5.54 5.355 5.52 1692111 5.52 up up correct
TATT.US TAT Technologies Ltd 20260724 0 42.54 44.24 41.5 41.83 120000 41.83 down down correct
TAYD.US Taylor Devices Inc 20260724 0 53.55 54.64 53.04 54.225 57250 54.225 up up correct
TBBK.US The Bancorp Inc 20260724 0 66.36 67.445 65.675 66.98 336426 66.98 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260724 0 4.84 4.9 4.755 4.82 1645800 4.82 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260724 0 21.69 21.91 21.52 21.78 58200 21.78 up up correct
TBLT.US ToughBuilt Industries Inc 20260724 0 0.011 0.011 0.011 0.011 0 0.011
TBNK.US Territorial Bancorp Inc 20260724 0 54.2 54.59 54.2 54.45 34595 54.45 up up correct
TBPH.US Theravance Biopharma Inc 20260724 0 16.9 16.91 16.83 16.86 652200 16.86 down down correct
TC.US TuanChe ADR 20260724 0 1.92 3.61 1.85 2.3 12814100 2.3 up up correct
TCBI.US Texas Capital Bancshares Inc 20260724 0 99 100.73 98.83 99.25 492300 99.25 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260724 0 20.25 20.6 20.25 20.37 3100 20.37 up up correct
TCBK.US TriCo Bancshares 20260724 0 59.17 59.87 58.07 58.12 731592 58.12 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260724 0 17.75 17.75 17.75 17.75 152 17.75
TCBX.US Third Coast Bancshares Inc. Common Stock 20260724 0 43 43.37 42.44 42.75 230800 42.75 down down correct
TCCO.US Technical Communications Corporation 20260724 0 0.0003 0.0003 0.0003 0.0003 200 0.0003
TCMD.US Tactile Systems Technology Inc 20260724 0 27.85 27.99 27.37 27.48 197020 27.48 down down correct
TCOM.US Trip.com Group Limited 20260724 0 43.4 44.06 43.3661 43.64 2186715 43.64 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260724 0 17.24 17.35 17.23 17.32 5576 17.32 up up correct
TCPC.US BlackRock TCP Capital Corp 20260724 0 3.13 3.18 3.122 3.16 412753 3.16 up up correct
TCRX.US Tscan Therapeutics Inc 20260724 0 0.87 0.892 0.79 0.794 1060100 0.794 down down correct
TCX.US Tucows Inc 20260724 0 9.01 9.035 8.46 8.71 121493 8.71 down down correct
TDAC.US Trident Acquisitions Corp 20260724 0 10.74 10.74 10.735 10.735 1497 10.735 down down correct
TDACU.US Trident Acquisitions Corp 20260724 0 11.55 11.55 11.55 11.55 0 11.55
TDS.US PV 20260724 0 18.63 18.81 18.63 18.72 18872 18.72 up up correct
TDUP.US ThredUp Inc 20260724 0 5.78 5.85 5.575 5.7 1081400 5.7 down down correct
TEAM.US Atlassian Corporation Plc 20260724 0 81.43 87.09 81.43 86.88 4166916 86.88 up up correct
TECH.US Bio 20260724 0 71.9 71.94 71.58 71.6 2065710 71.6 down down correct
TELA.US TELA Bio Inc 20260724 0 0.737 0.78 0.691 0.691 35900 0.691 down down correct
TENB.US Tenable Holdings Inc 20260724 0 31.2 32.48 30.71 32.25 2589900 32.25 up up correct
TENX.US Tenax Therapeutics Inc 20260724 0 14.6 14.84 14.22 14.53 1160100 14.53 down down correct
TER.US Teradyne Inc 20260724 0 365 371.36 345.465 349.92 2945193 349.92 down down correct
TFC.US PR 20260724 0 18.24 18.38 18.23 18.33 66751 18.33 up up correct
TFSL.US TFS Financial Corporation 20260724 0 18.23 18.365 18.16 18.19 601022 18.19 down down correct
TGLS.US Tecnoglass Inc 20260724 0 43.87 45.67 43.81 45.3 291300 45.3 up up correct
TGTX.US TG Therapeutics Inc 20260724 0 56.01 56.45 53.86 56.04 1434500 56.04 up up correct
TH.US Target Hospitality Corp 20260724 0 16.34 16.75 16.041 16.15 582938 16.15 down down correct
THFF.US First Financial Corporation 20260724 0 76.42 78.2 75.3175 77.51 87914 77.51 up up correct
THRM.US Gentherm Incorporated 20260724 0 46.62 48.35 42.425 42.69 1003703 42.69 down down correct
THRY.US Thryv Holdings Inc 20260724 0 3.8 4.035 3.735 3.82 419500 3.82 up up correct
TIGO.US Millicom International Cellular S.A 20260724 0 96.505 97.6 94.45 94.54 1092900 94.54 down down correct
TIGR.US UP Fintech Holding Limited 20260724 0 4.86 4.86 4.675 4.73 1311008 4.73 down down correct
TIL.US Instil Bio Inc 20260724 0 7.2524 7.2524 7.08 7.13 11046 7.13 down down correct
TILE.US Interface Inc 20260724 0 32.82 33.36 32.66 32.98 227600 32.98 up up correct
TIPT.US Tiptree Inc 20260724 0 17.57 17.89 17.57 17.79 253400 17.79 up down incorrect
TITN.US Titan Machinery Inc 20260724 0 19.17 20.02 18.9 19.98 162900 19.98 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260724 0 5.2 5.2 4.8 4.97 129761 4.97 down up incorrect
TLF.US Tandy Leather Factory Inc 20260724 0 2.38 2.41 2.34 2.39 3000 2.39 up up correct
TLRY.US Tilray Inc 20260724 0 4 4.02 3.8 3.88 6576000 3.88 down down correct
TLS.US Telos Corporation 20260724 0 4.58 4.605 4.49 4.51 225100 4.51 down down correct
TLSA.US Tiziana Life Sciences PLC 20260724 0 0.99 1.02 0.87 0.89 324100 0.89 down down correct
TMC.US TMC the metals company Inc 20260724 0 3.83 3.83 3.65 3.67 4157996 3.67 down down correct
TMCI.US Treace Medical Concepts Inc 20260724 0 4.1 4.1 3.93 4 242300 4 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260724 0 0.041 0.063 0.041 0.048 423800 0.048 up up correct
TMDX.US TransMedics Group Inc 20260724 0 72.38 73.86 68.8 72.26 1139000 72.26 down down correct
TMUS.US T 20260724 0 172.16 181.99 171.52 180.09 5628500 180.09 up up correct
TNDM.US Tandem Diabetes Care Inc 20260724 0 17.09 17.26 16.49 17.12 1147964 17.12 up up correct
TNGX.US Bctg Acquisition Corp 20260724 0 27.5 27.665 26.25 26.63 2462300 26.63 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260724 0 10.61 10.66 9.81 9.88 714300 9.88 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260724 0 0.77 0.7877 0.75 0.775 1795764 0.775 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260724 0 5.12 5.17 4.961 4.98 1168000 4.98 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260724 0 1.675 1.675 1.39 1.54 29234 1.54 down down correct
TOPS.US Top Ships Inc 20260724 0 0.82 0.83 0.76 0.78 60800 0.78 down down correct
TOUR.US Tuniu Corporation 20260724 0 5.1 5.1 5.1 5.1 200 5.1
TOWN.US TowneBank 20260724 0 36.04 36.71 36.015 36.65 650973 36.65 up up correct
TPST.US Tempest Therapeutics Inc 20260724 0 0.933 0.986 0.87 0.926 251900 0.926 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260724 0 6.08 6.48 5.75 5.85 566300 5.85 down down correct
TREE.US LendingTree Inc 20260724 0 39.51 41.33 38.69 39 284800 39 down down correct
TRIB.US Trinity Biotech plc 20260724 0 9.85 9.85 8 8.445 23827 8.445 down down correct
TRIN.US Trinity Capital Inc 20260724 0 17.46 17.57 17.155 17.26 0 17.26 down down correct
TRIP.US TripAdvisor Inc 20260724 0 13.54 13.91 13.47 13.7 1404600 13.7 up up correct
TRMB.US Trimble Inc 20260724 0 50.8 53.15 50.47 52.91 3080300 52.91 up up correct
TRMD.US TORM plc 20260724 0 30.25 30.68 30.15 30.28 381800 30.28 up up correct
TRMK.US Trustmark Corporation 20260724 0 46.24 46.905 46.04 46.61 718553 46.61 up up correct
TRNS.US Transcat Inc 20260724 0 87.37 88.1 84.57 84.85 74088 84.85 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260724 0 1.55 1.5601 1.46 1.46 568460 1.46 down down correct
TROO.US TROOPS Inc 20260724 0 2.07 2.19 1.91 1.96 284300 1.96 down down correct
TROW.US T. Rowe Price Group Inc 20260724 0 115.5 116.91 114.96 116.5 1432800 116.5 up up correct
TRS.US TriMas Corporation 20260724 0 40.2 40.3 39.56 40.03 267000 40.03 down down correct
TRST.US TrustCo Bank Corp NY 20260724 0 56.62 57.87 56 57.35 109500 57.35 up up correct
TRTN.US PE 20260724 0 18.85 18.87 18.8068 18.87 5481 18.87 up up correct
TRUP.US Trupanion Inc 20260724 0 23.63 24.34 23.58 23.99 274913 23.99 up up correct
TRVG.US trivago N.V 20260724 0 5.22 5.59 5.22 5.46 71100 5.46 up up correct
TRVI.US Trevi Therapeutics Inc 20260724 0 17.36 17.54 16.92 17.535 1652411 17.535 up up correct
TRVN.US Trevena Inc 20260724 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 20260724 0 39.28 39.28 37.3 37.47 150800 37.47 down down correct
TSBK.US Timberland Bancorp Inc 20260724 0 43.61 44.15 41.32 43.8 68942 43.8 up up correct
TSCO.US Tractor Supply Company 20260724 0 30.47 31.06 29.69 31.02 12027300 31.02 up up correct
TSEM.US Tower Semiconductor Ltd 20260724 0 254.65 260.49 233.2 233.37 1286452 233.37 down down correct
TSHA.US Taysha Gene Therapies Inc 20260724 0 5.89 5.95 5.46 5.52 1812523 5.52 down down correct
TSLA.US Tesla Inc 20260724 0 320.72 322.96 306.51 313.03 62575300 313.03 down down correct
TTD.US The Trade Desk Inc 20260724 0 16.96 17.51 16.86 17.29 19672000 17.29 up down incorrect
TTEC.US TTEC Holdings Inc 20260724 0 2.03 2.13 1.99 2.12 424100 2.12 up down incorrect
TTEK.US Tetra Tech Inc 20260724 0 30.59 32.06 30.41 31.71 2205900 31.71 up down incorrect
TTGT.US TechTarget Inc 20260724 0 3.57 3.66 3.38 3.4 605100 3.4 down up incorrect
TTMI.US TTM Technologies Inc 20260724 0 142.43 143.04 131.01 131.41 1267800 131.41 down up incorrect
TTOO.US T2 Biosystems Inc 20260724 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TTWO.US Take 20260724 0 231.69 234.16 229.56 231.65 1343400 231.65 down down correct
TUSK.US Mammoth Energy Services Inc 20260724 0 2.81 2.81 2.72 2.73 85329 2.73 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260724 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260724 0 0.6034 0.6238 0.5812 0.5864 3813 0.5864 down down correct
TVTX.US Travere Therapeutics Inc 20260724 0 56.74 57.62 56.26 57.36 1229268 57.36 up up correct
TW.US Tradeweb Markets Inc 20260724 0 99.78 100.615 98.35 99.83 760400 99.83 up up correct
TWIN.US Twin Disc Incorporated 20260724 0 23.21 24 22.66 23.22 95400 23.22 up up correct
TWLVU.US Twelve Seas Investment Company II 20260724 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260724 0 93.69 94.5 88.86 90.27 1045544 90.27 down down correct
TXG.US 10x Genomics Inc 20260724 0 48.54 48.77 45.53 46.27 2671917 46.27 down down correct
TXMD.US TherapeuticsMD Inc 20260724 0 2.06 2.1 2.05 2.06 31100 2.06
TXN.US Texas Instruments Incorporated 20260724 0 281.11 283.89 276.3 279.58 8270018 279.58 down down correct
TXRH.US Texas Roadhouse Inc 20260724 0 191.52 195.43 190.395 193.27 799910 193.27 up up correct
TYRA.US Tyra Biosciences Inc 20260724 0 31.08 31.08 30.02 30.63 646283 30.63 down down correct
TZOO.US Travelzoo 20260724 0 10 10.15 9.99 10.03 45600 10.03 up up correct
UAL.US United Airlines Holdings Inc 20260724 0 116.38 121.63 115.87 118.27 4730100 118.27 up up correct
UBCP.US United Bancorp Inc 20260724 0 15.87 15.87 15.87 15.87 400 15.87
UBOH.US United Bancshares Inc 20260724 0 38 38 37.35 37.35 2400 37.35 down down correct
UBSI.US United Bankshares Inc 20260724 0 47.6 48.08 47.32 47.8 1189400 47.8 up up correct
UCL.US uCloudlink Group Inc 20260724 0 0.7801 0.916 0.7801 0.916 15375 0.916 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260724 0 99.21 100 92.01 92.75 752263 92.75 down up incorrect
UEIC.US Universal Electronics Inc 20260724 0 4.58 4.6 4.525 4.525 4780 4.525 down up incorrect
UFCS.US United Fire Group Inc 20260724 0 49.76 51.485 49.73 51.33 125517 51.33 up up correct
UFPI.US UFP Industries Inc 20260724 0 86.24 88.59 85.96 87.94 341800 87.94 up up correct
UFPT.US UFP Technologies Inc 20260724 0 239.21 241.5 236.04 237.2 205000 237.2 down down correct
UG.US United 20260724 0 7.72 8.04 7.54 7.62 11400 7.62 down down correct
UHAL.US AMERCO 20260724 0 71.94 72.37 70.51 71.43 128900 71.43 down down correct
UK.US Ucommune International Ltd 20260724 0 2 2.1 2 2.02 10991 2.02 up up correct
ULBI.US Ultralife Corporation 20260724 0 5.53 5.53 5.27 5.3 16489 5.3 down down correct
ULCC.US Frontier Group Holdings Inc 20260724 0 5.6 6.015 5.51 5.81 3899200 5.81 up up correct
ULH.US Universal Logistics Holdings Inc 20260724 0 16.34 16.86 15.69 15.78 50000 15.78 down down correct
ULTA.US Ulta Beauty Inc 20260724 0 476.18 481.01 471.76 475.36 545400 475.36 down down correct
UMBF.US UMB Financial Corporation 20260724 0 140.26 142.79 139.37 141.2 788600 141.2 up up correct
UNB.US Union Bankshares Inc 20260724 0 25.25 25.41 24.41 24.8 22900 24.8 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260724 0 5.5 5.59 5.305 5.4 497500 5.4 down down correct
UNIT.US Uniti Group Inc 20260724 0 11.02 11.235 10.805 10.82 1980000 10.82 down down correct
UNTY.US Unity Bancorp Inc 20260724 0 57.11 58.77 57.11 58.05 72700 58.05 up up correct
UONE.US Urban One Inc 20260724 0 5.29 5.29 5.1 5.15 4200 5.15 down down correct
UONEK.US Urban One Inc 20260724 0 5.06 5.09 4.8 5.08 8700 5.08 up up correct
UPC.US Universe Pharmaceuticals INC 20260724 0 3.7 3.79 3.31 3.39 43588 3.39 down down correct
UPLD.US Upland Software Inc 20260724 0 4.23 4.65 4.05 4.1 6300 4.1 down down correct
UPST.US Upstart Holdings Inc 20260724 0 28.275 28.45 26.802 26.93 3884056 26.93 down down correct
UPWK.US Upwork Inc 20260724 0 8.85 8.98 8.78 8.83 2267538 8.83 down down correct
URBN.US Urban Outfitters Inc 20260724 0 69.34 70.73 68.63 69.97 960500 69.97 up up correct
URGN.US UroGen Pharma Ltd 20260724 0 42.52 42.89 40.78 40.97 421300 40.97 down down correct
UROY.US Uranium Royalty Corp 20260724 0 3.07 3.07 2.88 2.96 4158300 2.96 down down correct
USAU.US U.S. Gold Corp 20260724 0 13.43 13.48 12.75 13.34 282000 13.34 down down correct
USCB.US US Century Bank 20260724 0 20.5 21.83 20.3 21.67 101200 21.67 up up correct
USEG.US U.S. Energy Corp 20260724 0 1.38 1.38 1.255 1.28 1862316 1.28 down down correct
USIO.US Usio Inc 20260724 0 1.91 1.99 1.87 1.93 118200 1.93 up up correct
USLM.US United States Lime & Minerals Inc 20260724 0 107.11 111.08 106.445 110.99 167282 110.99 up up correct
USQIX.US USQ Core Real Estate Fund 20260724 0 14.13 14.13 14.13 14.13 0 14.13
UTHR.US United Therapeutics Corporation 20260724 0 533.94 537.76 527.75 528.47 313200 528.47 down down correct
UTMD.US Utah Medical Products Inc 20260724 0 64.95 68.755 64.95 67.14 76013 67.14 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260724 0 2.39 2.43 2.39 2.39 8300 2.39
UVSP.US Univest Financial Corporation 20260724 0 44.6 45.08 43.99 44.1 372073 44.1 down down correct
UXIN.US Uxin Limited 20260724 0 1.52 1.52 1.45 1.5 62600 1.5 down down correct
VABK.US Virginia National Bankshares Corporation 20260724 0 44.9 44.9 44.49 44.87 8414 44.87 down down correct
VALN.US Valneva SE 20260724 0 4.82 4.833 4.75 4.78 6000 4.78 down down correct
VALU.US Value Line Inc 20260724 0 38.3 38.5 37.51 38.15 1400 38.15 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260724 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VBNK.US VersaBank Common Shares 20260724 0 20.79 20.79 19.69 19.85 90135 19.85 down down correct
VC.US Visteon Corporation 20260724 0 99.83 106.49 99.83 103.75 778400 103.75 up up correct
VCEL.US Vericel Corporation 20260724 0 46.15 46.15 44.69 45.05 360400 45.05 down down correct
VCMIX.US Versus Capital Multi 20260724 0 23.52 23.52 23.52 23.52 0 23.52
VCNX.US Vaccinex Inc 20260724 0 1.18 1.18 1.18 1.18 1 1.18
VCRRX.US Versus Capital Real Assets Fund LLC 20260724 0 29.33 29.33 29.33 29.33 0 29.33
VCTR.US Victory Capital Holdings Inc 20260724 0 96.49 98.525 95.51 97.2 439004 97.2 up up correct
VCYT.US Veracyte Inc 20260724 0 58.55 58.55 56.35 56.61 589800 56.61 down down correct
VECO.US Veeco Instruments Inc 20260724 0 53.6 53.6 50.08 51.66 622500 51.66 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260724 0 14.61 14.61 11.21 12.97 233100 12.97 down down correct
VELO.US Velocity Acquisition Corp 20260724 0 10.17 10.17 9.5 9.67 1109900 9.67 down down correct
VEON.US VEON Ltd 20260724 0 51.82 52.586 51 51.01 74687 51.01 down down correct
VERA.US Vera Therapeutics Inc 20260724 0 36.69 36.87 35.41 35.45 786225 35.45 down down correct
VERB.US Verb Technology Company Inc 20260724 0 3.49 3.5569 3.23 3.24 211891 3.24 down down correct
VERI.US Veritone Inc 20260724 0 1.07 1.1087 1.0136 1.04 2010145 1.04 down down correct
VERU.US Veru Inc 20260724 0 2.32 2.32 2.24 2.25 101732 2.25 down up incorrect
VERX.US Vertex Inc 20260724 0 11.12 11.9 11.02 11.87 2445800 11.87 up down incorrect
VFF.US Village Farms International Inc 20260724 0 1.96 1.99 1.92 1.93 597443 1.93 down up incorrect
VFLEX.US VFLEX 20260724 0 27.64 27.64 27.64 27.64 0 27.64
VG.US Vonage Holdings Corp 20260724 0 14.91 15.12 14.29 14.31 19425700 14.31 down up incorrect
VIA.US Via Renewables Inc 20260724 0 17.34 18.25 17.01 17.69 477078 17.69 up down incorrect
VIAV.US Viavi Solutions Inc 20260724 0 41.4 42.05 39.345 39.52 2869633 39.52 down down correct
VICR.US Vicor Corporation 20260724 0 228.68 234.87 207.06 211.01 964711 211.01 down down correct
VINP.US Vinci Partners Investments Ltd 20260724 0 9.53 9.6682 9.41 9.51 28357 9.51 down down correct
VIOT.US Viomi Technology Co. Ltd 20260724 0 0.76 0.76 0.75 0.75 61400 0.75 down down correct
VIR.US Vir Biotechnology Inc 20260724 0 9 9.15 8.62 8.69 2151300 8.69 down down correct
VIRC.US Virco Mfg. Corporation 20260724 0 6.08 6.08 5.99 6 12400 6 down down correct
VIRT.US Virtu Financial Inc 20260724 0 59.45 60.09 58.97 59.74 695000 59.74 up up correct
VISL.US Vislink Technologies Inc 20260724 0 2.82 2.82 2.82 2.82 1400 2.82
VITL.US Vital Farms Inc 20260724 0 12.935 13.06 12.71 13.02 1314411 13.02 up up correct
VIVE.US Viveve Medical Inc 20260724 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260724 0 3.96 4.28 3.81 4.27 1136100 4.27 up up correct
VKTX.US Viking Therapeutics Inc 20260724 0 35.54 35.77 34.39 34.79 1837300 34.79 down down correct
VLGEA.US Village Super Market Inc 20260724 0 42.08 42.82 42.08 42.62 33800 42.62 up up correct
VLY.US Valley National Bancorp 20260724 0 14.51 14.605 14.32 14.34 12141066 14.34 down down correct
VLYPO.US Valley National Bancorp 20260724 0 24.71 24.98 24.71 24.94 4000 24.94 up up correct
VLYPP.US Valley National Bancorp 20260724 0 24.97 25.04 24.97 25.01 6200 25.01 up up correct
VMAR.US Vision Marine Technologies Inc 20260724 0 0.83 0.83 0.72 0.729 821900 0.729 down down correct
VMD.US Viemed Healthcare Inc 20260724 0 11.76 11.885 11.685 11.77 228700 11.77 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260724 0 5.38 5.39 5.12 5.18 769000 5.18 down down correct
VNET.US 21Vianet Group Inc 20260724 0 7.69 7.8 7.2 7.21 4055400 7.21 down down correct
VNO.US PO 20260724 0 14.58 14.58 14.4501 14.49 6045 14.49 down down correct
VNOM.US Viper Energy Partners LP 20260724 0 45.14 45.58 44.84 45.13 1400300 45.13 down down correct
VOD.US Vodafone Group Plc 20260724 0 15.22 15.29 15.15 15.15 2903700 15.15 down down correct
VOR.US Vor Biopharma Inc 20260724 0 18.99 19.63 18.362 19.26 639000 19.26 up up correct
VRA.US Vera Bradley Inc 20260724 0 3.67 3.81 3.65 3.69 42000 3.69 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260724 0 5.465 5.465 5.02 5.02 16746 5.02 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260724 0 19.39 19.45 18.995 19.27 1515600 19.27 down up incorrect
VREX.US Varex Imaging Corporation 20260724 0 10.79 11.07 10.64 10.92 475700 10.92 up down incorrect
VRM.US Vroom Inc 20260724 0 7.215 7.215 7.09 7.09 1500 7.09 down up incorrect
VRME.US VerifyMe Inc 20260724 0 0.6247 0.65 0.6247 0.65 11400 0.65 up down incorrect
VRNS.US Varonis Systems Inc 20260724 0 45.94 46.49 44.98 45.74 1568900 45.74 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260724 0 0.0001 0.0001 0.0001 0.0001 104 0.0001
VRRM.US Verra Mobility Corporation 20260724 0 3.91 4.065 3.91 4.05 2979485 4.05 up up correct
VRSK.US Verisk Analytics Inc 20260724 0 195 201.81 193.07 201.34 1357700 201.34 up up correct
VRSN.US VeriSign Inc 20260724 0 263.82 280.45 256.83 280 2091400 280 up up correct
VRTS.US Virtus Investment Partners Inc 20260724 0 161.93 166.75 160.38 165.66 165800 165.66 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260724 0 476.05 484 472.58 477.36 1254000 477.36 up up correct
VS.US Versus Systems Inc 20260724 0 1.36 1.4 1.35 1.39 11545 1.39 up up correct
VSAT.US Viasat Inc 20260724 0 74.6 74.72 70.18 71.7 1790100 71.7 down down correct
VSEC.US VSE Corporation 20260724 0 200 202.97 194.51 195.42 385000 195.42 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260724 0 5.43 5.43 5.43 5.43 0 5.43
VSLCX.US Invesco Senior Loan Fund Class C 20260724 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260724 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260724 0 6.2 6.25 5.85 6.05 2531700 6.05 down down correct
VTGN.US VistaGen Therapeutics Inc 20260724 0 0.223 0.2345 0.2191 0.2264 1150667 0.2264 up up correct
VTRS.US Viatris Inc 20260724 0 17.28 17.49 17.2 17.24 7367000 17.24 down down correct
VTSI.US VirTra Inc 20260724 0 3.14 3.24 3.1189 3.175 45646 3.175 up up correct
VTVT.US vTv Therapeutics Inc 20260724 0 31.8 32.33 30.25 30.73 176000 30.73 down down correct
VUZI.US Vuzix Corporation 20260724 0 2.36 2.36 2.25 2.29 741100 2.29 down down correct
VVOS.US Vivos Therapeutics Inc 20260724 0 0.383 0.41 0.364 0.393 152600 0.393 up up correct
VXRT.US Vaxart Inc 20260724 0 0.47 0.51 0.45 0.5 194000 0.5 up up correct
VYGR.US Voyager Therapeutics Inc 20260724 0 3.07 3.14 2.98 3.1 484500 3.1 up up correct
VYNE.US VYNE Therapeutics Inc 20260724 0 0.4867 0.5488 0.47 0.509 2953153 0.509 up up correct
WABC.US Westamerica Bancorporation 20260724 0 60.52 61.17 59.93 60.49 194000 60.49 down down correct
WAFD.US Washington Federal Inc 20260724 0 36.83 37.04 36.58 36.73 392921 36.73 down down correct
WAFDP.US Washington Federal Inc 20260724 0 16.45 16.48 16.37 16.44 37500 16.44 down down correct
WAFU.US Wah Fu Education Group Limited 20260724 0 1.59 1.59 1.47 1.538 8800 1.538 down down correct
WAL.US PA 20260724 0 24.174 24.18 24.15 24.15 10015 24.15 down down correct
WALD.US Waldencast Acquisition Corp 20260724 0 1.73 1.735 1.67 1.69 339400 1.69 down down correct
WALDW.US Waldencast Acquisition Corp 20260724 0 0.04 0.04 0.04 0.04 200 0.04
WASH.US Washington Trust Bancorp Inc 20260724 0 37.66 38.715 37.53 38.39 131840 38.39 up up correct
WATT.US Energous Corporation 20260724 0 14.91 15.34 14.26 14.59 194800 14.59 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260724 0 7.91 7.995 7.8 7.82 7900 7.82 down down correct
WB.US Weibo Corporation 20260724 0 7.81 7.85 7.73 7.73 569600 7.73 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260724 0 31.96 32.58 31.81 32.45 553000 32.45 up up correct
WDAY.US Workday Inc 20260724 0 130.49 136 130.49 135.34 3459038 135.34 up up correct
WDC.US Western Digital Corporation 20260724 0 538.5 552 509.56 519.8 4735100 519.8 down up incorrect
WDFC.US WD 20260724 0 232.79 234.99 229.67 231.33 92600 231.33 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260724 0 0.34 0.34 0.34 0.34 0 0.34
WEN.US The Wendy's Company 20260724 0 7.17 7.27 6.97 6.99 7070500 6.99 down down correct
WERN.US Werner Enterprises Inc 20260724 0 43.69 44.09 42.29 42.42 1602600 42.42 down down correct
WEYS.US Weyco Group Inc 20260724 0 38.24 38.5 37.29 38.22 12000 38.22 down down correct
WFC.US PD 20260724 0 16.34 16.43 16.33 16.34 50581 16.34
WFCF.US Where Food Comes From Inc 20260724 0 12.49 12.49 12.49 12.49 700 12.49
WFCPX.US Wells Fargo & Co Non 20260724 0 16.6 16.6 16.6 16.6 0 16.6
WFRD.US Weatherford International plc Ordinary Shares 20260724 0 86.39 89.45 85.55 88.68 1629000 88.68 up up correct
WHF.US WhiteHorse Finance Inc 20260724 0 6.48 6.64 6.47 6.56 55900 6.56 up up correct
WHLM.US Wilhelmina International Inc 20260724 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260724 0 0.23 0.248 0.224 0.248 1450600 0.248 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260724 0 36 36 36 36 1400 36
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260724 0 9.05 9.4 9.05 9.4 1700 9.4 up up correct
WILC.US G. Willi 20260724 0 30.02 33.88 28.11 30.09 11772 30.09 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260724 0 1.15 1.24 1.1 1.15 42500 1.15
WINA.US Winmark Corporation 20260724 0 338.67 339.94 330.63 332.52 33300 332.52 down down correct
WING.US Wingstop Inc 20260724 0 134.86 142.48 134.45 135.2 970700 135.2 up up correct
WINT.US Windtree Therapeutics Inc 20260724 0 0.01 0.01 0.01 0.01 0 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260724 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260724 0 0.13 0.13 0.13 0.13 4405 0.13
WINVU.US WinVest Acquisition Corp Unit 20260724 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260724 0 0.012 0.012 0.012 0.012 10000 0.012
WIX.US Wix.com Ltd 20260724 0 49.45 52.105 49.35 51.41 1211956 51.41 up up correct
WKEY.US WISeKey International Holding AG 20260724 0 6.66 6.66 6.22 6.265 58200 6.265 down down correct
WKHS.US Workhorse Group Inc 20260724 0 2.76 2.8 2.57 2.71 145800 2.71 down down correct
WKSP.US Worksport Ltd. Common Stock 20260724 0 0.66 0.687 0.64 0.641 150400 0.641 down down correct
WLDN.US Willdan Group Inc 20260724 0 73.88 74.11 72.13 72.63 182000 72.63 down down correct
WLFC.US Willis Lease Finance Corporation 20260724 0 68.5 69.84 66.6901 69.045 172349 69.045 up up correct
WMG.US Warner Music Group Corp 20260724 0 26.76 27.27 26.51 26.55 1605400 26.55 down down correct
WNEB.US Western New England Bancorp Inc 20260724 0 14.27 14.53 13.24 14.25 30400 14.25 down down correct
WNW.US Wunong Net Technology Company Limited 20260724 0 2.68 2.89 2.4 2.65 223800 2.65 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260724 0 2.57 2.65 2.555 2.61 1058400 2.61 up up correct
WORX.US SCWorx Corp 20260724 0 0.55 0.6 0.55 0.59 2200 0.59 up up correct
WPRT.US Westport Fuel Systems Inc 20260724 0 1.89 1.92 1.86 1.92 55800 1.92 up up correct
WRAP.US Wrap Technologies Inc 20260724 0 1.8 1.832 1.66 1.7 675000 1.7 down down correct
WRLD.US World Acceptance Corporation 20260724 0 186.59 217.63 186.59 204.67 353400 204.67 up up correct
WSBC.US WesBanco Inc 20260724 0 40.17 41.31 39.76 41.25 896900 41.25 up up correct
WSBF.US Waterstone Financial Inc 20260724 0 19.58 20.36 19.23 20.06 108500 20.06 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260724 0 27 27.29 26.44 26.5 1980600 26.5 down down correct
WSFS.US WSFS Financial Corporation 20260724 0 81.01 82.3 79.74 79.84 618162 79.84 down down correct
WTBA.US West Bancorporation Inc 20260724 0 27.07 27.79 26.72 27.27 45800 27.27 up up correct
WTER.US The Alkaline Water Company Inc 20260724 0 0.026 0.039 0.025 0.039 128585 0.039 up up correct
WTFC.US Wintrust Financial Corporation 20260724 0 157.97 159.65 156.68 158.66 543500 158.66 up up correct
WTW.US Weight Watchers International Inc 20260724 0 289.24 295.53 287.53 295.11 324755 295.11 up up correct
WVE.US Wave Life Sciences Ltd 20260724 0 5.8 5.89 5.74 5.81 2067600 5.81 up up correct
WVFC.US WVS Financial Corp 20260724 0 18.73 18.73 18.6 18.6 1200 18.6 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260724 0 2.7 2.74 2.7 2.7 2000 2.7
WVVIP.US Willamette Valley Vineyards Inc 20260724 0 2.785 2.785 2.775 2.775 707 2.775 down down correct
WW.US WW International Inc 20260724 0 13.53 14.245 12.78 13.34 115200 13.34 down down correct
WWD.US Woodward Inc 20260724 0 413.67 420.03 406.28 419 424800 419 up up correct
WYNN.US Wynn Resorts Limited 20260724 0 97.29 98.27 96.36 96.92 1494200 96.92 down down correct
XAIR.US Beyond Air Inc 20260724 0 5.43 5.47 5.16 5.16 8800 5.16 down down correct
XBIO.US Xenetic Biosciences Inc 20260724 0 2.574 2.726 2.45 2.64 56300 2.64 up up correct
XBIT.US XBiotech Inc 20260724 0 2.29 2.29 2.25 2.27 22161 2.27 down down correct
XCAPX.US ACAP Strategic Fund 20260724 0 29.62 29.62 29.62 29.62 0 29.62
XCUR.US Exicure Inc 20260724 0 1.71 1.77 1.66 1.76 52900 1.76 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260724 0 22.64 22.64 22.64 22.64 0 22.64
XEL.US Xcel Energy Inc 20260724 0 81.25 82.06 80.96 81.67 3235500 81.67 up up correct
XELA.US Exela Technologies Inc 20260724 0 0.004 0.004 0.004 0.004 0 0.004
XELB.US Xcel Brands Inc 20260724 0 1.34 1.36 1.2 1.23 43900 1.23 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260724 0 65.99 65.99 64.265 65.42 529900 65.42 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260724 0 8.42 8.54 8.29 8.32 1175900 8.32 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260724 0 4 4 3.775 3.85 573600 3.85 down down correct
XGN.US Exagen Inc 20260724 0 5 5.11 4.65 4.68 187000 4.68 down down correct
XILSX.US Pioneer ILS Interval Fund 20260724 0 10.63 10.63 10.63 10.63 0 10.63
XLO.US Xilio Therapeutics Inc. Common Stock 20260724 0 8.48 8.65 8.33 8.65 19200 8.65 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260724 0 87.37 87.895 83.71 86.31 1048300 86.31 down up incorrect
XNCR.US Xencor Inc 20260724 0 19.53 19.9 18.94 19.44 632988 19.44 down up incorrect
XNET.US Xunlei Limited 20260724 0 5.57 5.7 5.51 5.52 199500 5.52 down up incorrect
XONE.US The ExOne Company 20260724 0 49.29 49.31 49.29 49.305 405400 49.305 up up correct
XOS.US Xos Inc 20260724 0 2.06 2.06 1.98 2.02 79791 2.02 down down correct
XOSWW.US Xos Equity Warrants 20260724 0 0.0023 0.0023 0.0022 0.0022 42875 0.0022 down down correct
XP.US XP Inc 20260724 0 16.88 17 16.665 16.69 2425800 16.69 down down correct
XPEL.US XPEL Inc 20260724 0 42.48 42.97 40.54 42.73 441200 42.73 up up correct
XPER.US Xperi Holding Corporation 20260724 0 7.52 7.735 7.325 7.57 465200 7.57 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260724 0 5.43 5.43 5.43 5.43 0 5.43
XRAY.US DENTSPLY SIRONA Inc 20260724 0 12.97 13.13 12.73 12.93 3958066 12.93 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260724 0 2.04 2.045 2.01 2.025 53300 2.025 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260724 0 2.63 2.66 2.55 2.58 1171500 2.58 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260724 0 9.18 9.18 9.18 9.18 0 9.18
XSICX.US Voya Senior Income Fund Class 20260724 0 9.15 9.15 9.15 9.15 0 9.15
XSIIX.US ING Senior Incm Fd 20260724 0 9.13 9.13 9.13 9.13 0 9.13
XSIWX.US ING Senior Incm Fd 20260724 0 9.19 9.19 9.19 9.19 0 9.19
XSLCX.US Invesco Senior Loan Fund Class 20260724 0 5.43 5.43 5.43 5.43 0 5.43
XTLB.US XTL Biopharmaceuticals Ltd 20260724 0 2.77 2.94 2.77 2.94 1415 2.94 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260724 0 4.65 4.65 4.17 4.27 8200 4.27 down down correct
YI.US 111 Inc 20260724 0 3.8 3.8 3.8 3.8 0 3.8
YJ.US Yunji Inc 20260724 0 1.35 1.37 1.33 1.33 2729 1.33 down down correct
YORW.US The York Water Company 20260724 0 31.21 31.43 31 31.13 138869 31.13 down down correct
YQ.US 17 Education & Technology Group Inc 20260724 0 2.2 2.2 2.2 2.2 0 2.2
YTRA.US Yatra Online Inc 20260724 0 0.82 0.88 0.82 0.8799 2120 0.8799 up down incorrect
Z.US Zillow Group Inc 20260724 0 29.7 31.105 29.58 30.76 3811000 30.76 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260724 0 258.46 265.62 256.67 259.92 406200 259.92 up down incorrect
ZCMD.US Zhongchao Inc 20260724 0 1.87 1.87 1.3 1.4 17373600 1.4 down up incorrect
ZD.US Ziff Davis Inc. 20260724 0 52.05 53.36 51.55 51.6 444600 51.6 down up incorrect
ZG.US Zillow Group Inc 20260724 0 29.91 31.1 29.59 30.68 1088300 30.68 up up correct
ZION.US Zions Bancorporation National Association 20260724 0 69.37 69.6 68.66 69.29 1253500 69.29 down down correct
ZIONP.US Zions Bancorporation National Association 20260724 0 18.3596 18.3599 18.08 18.16 7915 18.16 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260724 0 5 5 5 5 0 5
ZKIN.US ZK International Group Co. Ltd 20260724 0 1.34 1.36 1.34 1.36 1300 1.36 up up correct
ZLAB.US Zai Lab Limited 20260724 0 19.46 19.52 18.92 19.22 478100 19.22 down down correct
ZM.US Zoom Video Communications Inc 20260724 0 85.22 88.17 85.22 87.99 3982238 87.99 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260724 0 4.495 4.589 4.165 4.33 1212600 4.33 down down correct
ZS.US Zscaler Inc 20260724 0 141.93 144 139.81 142.32 1287200 142.32 up up correct
ZUMZ.US Zumiez Inc 20260724 0 18.92 19.215 18.655 18.94 316714 18.94 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260724 0 9.01 13.2 9.01 13.16 146270 13.16 up up correct

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