CollectAI

close-nasdaq_stocks

2026/07/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260729 0 6.61 6.61 6.61 6.61 0 6.61
AACG.US ATA Creativity Global 20260729 0 0.95 0.95 0.88 0.9 2400 0.9 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20260729 0 9.98 9.98 9.98 9.98 400000 9.98
AACIU.US Armada Acquisition Corp. I Unit 20260729 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260729 0 20.03 20.03 20.03 20.03 0 19.7248
AAL.US American Airlines Group Inc 20260729 0 14.71 15.25 14.66 14.84 64691600 14.84 up up correct
AAME.US Atlantic American Corporation 20260729 0 1.58 1.63 1.54 1.56 5800 1.56 down down correct
AAOI.US Applied Optoelectronics Inc 20260729 0 88.19 88.28 76.01 76.52 12204300 76.52 down down correct
AAON.US AAON Inc 20260729 0 92.04 92.49 84.66 84.87 2026100 84.87 down down correct
AAPL.US Apple Inc 20260729 0 339.73 344.57 337.35 338.19 56090800 337.8986 down down correct
AATC.US Image Sensing Systems Inc 20260729 0 5.55 5.55 5.48 5.48 4100 5.3373 down down correct
ABCB.US Ameris Bancorp 20260729 0 87.87 88.46 87 87.83 464600 87.83 down down correct
ABCL.US AbCellera Biologics Inc 20260729 0 5.34 5.58 5.225 5.39 6056600 5.39 up up correct
ABEO.US Abeona Therapeutics Inc 20260729 0 6.07 6.29 5.95 6.23 1708500 6.23 up down incorrect
ABNB.US Airbnb Inc 20260729 0 152.01 156.5 151.5 153.01 3851700 153.01 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260729 0 2.29 2.31 2.095 2.11 483000 2.11 down down correct
ABR.US PF 20260729 0 22.2 22.44 22.11 22.24 12738 22.24 up up correct
ABSI.US Absci Corporation Common Stock 20260729 0 7.08 7.235 6.692 6.9 3503100 6.9 down down correct
ABUS.US Arbutus Biopharma Corporation 20260729 0 4.41 4.43 4.27 4.29 2077601 4.29 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260729 0 1.07 1.08 0.988 1.01 45000 1.01 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260729 0 26.12 26.54 25.82 26.34 1733100 26.34 up up correct
ACB.US Aurora Cannabis Inc 20260729 0 2.72 2.755 2.68 2.73 1304000 2.73 up up correct
ACET.US Adicet Bio Inc 20260729 0 8.28 8.43 8.09 8.3 92100 8.3 up down incorrect
ACGL.US Arch Capital Group Ltd 20260729 0 102.01 105.66 101.36 104.55 2885700 104.55 up up correct
ACGLN.US Arch Capital Group Ltd 20260729 0 16.34 16.426 16.32 16.33 61800 16.33 down down correct
ACGLO.US Arch Capital Group Ltd 20260729 0 19.525 19.556 19.46 19.46 23400 19.46 down down correct
ACHC.US Acadia Healthcare Company Inc 20260729 0 32.92 33 27.08 27.35 7927800 27.35 down down correct
ACHV.US Achieve Life Sciences Inc 20260729 0 6.19 6.33 5.93 6.18 1279400 6.18 down down correct
ACIU.US AC Immune SA 20260729 0 2.29 2.32 2.25 2.27 61335 2.27 down down correct
ACIW.US ACI Worldwide Inc 20260729 0 60.06 61.08 59.68 60.18 1086600 60.18 up up correct
ACLS.US Axcelis Technologies Inc 20260729 0 119.28 121.56 111.8 112.05 399100 112.05 down up incorrect
ACMR.US ACM Research Inc 20260729 0 71.3 72.157 63.531 65.3 2091000 65.3 down up incorrect
ACNB.US ACNB Corporation 20260729 0 64.24 64.72 63.51 63.53 83922 63.1194 down down correct
ACRS.US Aclaris Therapeutics Inc 20260729 0 5.34 5.35 5.0502 5.12 1177994 5.12 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260729 0 47.9 48.79 47.64 48.34 436500 48.1066 up up correct
ACTG.US Acacia Research Corporation 20260729 0 4.64 4.709 4.48 4.52 256631 4.52 down down correct
ACVA.US ACV Auctions Inc 20260729 0 8.13 8.375 8.02 8.07 1499500 8.07 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260729 0 1.4 1.41 1.36 1.39 88415 1.39 down down correct
ADAG.US Adagene Inc 20260729 0 3.77 3.89 3.645 3.72 410300 3.72 down down correct
ADBE.US Adobe Inc 20260729 0 249.99 266.28 248.54 263.43 9881800 263.43 up up correct
ADC.US PA 20260729 0 17.04 17.076 17.02 17.05 9481 16.9608 up down incorrect
ADI.US Analog Devices Inc 20260729 0 361.71 368.94 352.73 353.37 5473900 352.2966 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260729 0 2.87 3.17 2.87 3.15 85500 3.15 up down incorrect
ADMA.US ADMA Biologics Inc 20260729 0 8.71 8.875 8.6 8.71 2185300 8.71
ADP.US Automatic Data Processing Inc 20260729 0 264.88 280.59 261.5 273.37 4623600 273.37 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260729 0 22.48 23.0799 21.74 22.56 3147510 22.56 up up correct
ADSK.US Autodesk Inc 20260729 0 242.17 249.14 238.32 245.25 2431300 245.25 up up correct
ADTN.US ADTRAN Inc 20260729 0 8.94 9.04 8.19 8.33 2601100 8.33 down down correct
ADTX.US Aditxt Inc 20260729 0 0.003 0.003 0.0027 0.003 16803490 0.003
ADUS.US Addus HomeCare Corporation 20260729 0 119.15 120.63 118.83 119.13 229500 119.13 down down correct
ADV.US Advantage Solutions Inc 20260729 0 41.18 44.13 41.12 43.22 104800 43.22 up up correct
ADXN.US Addex Therapeutics Ltd 20260729 0 5.885 5.885 5.885 5.885 1820 5.885
AEAEU.US AltEnergy Acquisition Corp. Unit 20260729 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260729 0 0.558 0.5698 0.495 0.5112 39153 8.1792 down up incorrect
AEHR.US Aehr Test Systems 20260729 0 69.89 72.34 63.81 65.4 2477400 65.4 down up incorrect
AEI.US Alset EHome International Inc 20260729 0 1.04 1.05 1.03 1.05 10006 1.05 up down incorrect
AEIS.US Advanced Energy Industries Inc 20260729 0 269.51 276.44 248.79 252.49 1158800 252.4017 down down correct
AEMD.US Aethlon Medical Inc 20260729 0 0.54 0.55 0.5251 0.5314 4092 2.657 down up incorrect
AEP.US American Electric Power Company Inc 20260729 0 133.8 134.13 129.03 129.4 4230900 128.4223 down down correct
AEYE.US AudioEye Inc 20260729 0 6.07 6.1 5.7 5.72 94000 5.72 down up incorrect
AFBI.US Affinity Bancshares Inc 20260729 0 22.99 22.99 22.98 22.985 6049 22.985 down down correct
AFCG.US AFC Gamma Inc 20260729 0 2.69 2.7246 2.615 2.67 78712 2.67 down down correct
AFIB.US Acutus Medical Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260729 0 71 73.02 69.62 70.11 3601000 70.11 down down correct
AFYA.US Afya Limited 20260729 0 14.44 14.78 14.315 14.75 71000 14.75 up down incorrect
AGEN.US Agenus Inc 20260729 0 6.61 6.95 6.48 6.63 1857200 6.63 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260729 0 35.83 36.37 34.87 35.01 1155300 35.01 down down correct
AGMH.US AGM Group Holdings Inc 20260729 0 0.76 0.78 0.701 0.725 270000 0.725 down down correct
AGNC.US AGNC Investment Corp 20260729 0 11.03 11.06 10.87 10.9 23430000 10.6615 down down correct
AGNCM.US AGNC Investment Corp 20260729 0 24.91 24.97 24.91 24.955 13900 24.955 up up correct
AGNCN.US AGNC Investment Corp 20260729 0 25.63 25.66 25.6 25.63 15400 25.63
AGNCO.US AGNC Investment Corp 20260729 0 25.36 25.4 25.36 25.37 9800 25.37 up up correct
AGNCP.US AGNC Investment Corp. 20260729 0 25.07 25.07 25.011 25.02 40586 25.02 down down correct
AGYS.US Agilysys Inc 20260729 0 109.38 114.57 108.9 113.69 467100 113.69 up up correct
AHCO.US AdaptHealth Corp 20260729 0 11.22 11.25 10.68 10.79 928700 10.79 down down correct
AIHS.US Senmiao Technology Limited 20260729 0 1.43 1.46 1.32 1.38 8900 1.38 down down correct
AIP.US Arteris Inc. Common Stock 20260729 0 28.64 29.22 26.63 26.96 694772 26.96 down down correct
AIRG.US Airgain Inc 20260729 0 5.68 5.73 5.49 5.61 94100 5.61 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260729 0 4.64 4.655 4.331 4.355 426200 4.355 down down correct
AIRT.US Air T Inc 20260729 0 27.86 28.3881 27.16 27.16 475 27.16 down down correct
AIRTP.US Air T Inc 20260729 0 19.2 19.2 19.03 19.03 2600 18.5274 down down correct
AKAM.US Akamai Technologies Inc 20260729 0 111.7 112.49 107.11 107.41 3033600 107.41 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260729 0 1.26 1.28 1.24 1.26 1961900 1.26
AKTS.US Akoustis Technologies Inc 20260729 0 23.05 23.48 22.27 22.39 314900 22.39 down down correct
AKTX.US Akari Therapeutics Plc 20260729 0 8.15 8.43 8.15 8.25 3500 8.25 up up correct
ALCO.US Alico Inc 20260729 0 38 38.215 37.54 37.82 24895 37.82 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260729 0 1.58 1.63 1.53 1.61 745400 1.61 up up correct
ALEC.US Alector Inc 20260729 0 1.51 1.565 1.49 1.52 307858 1.52 up up correct
ALF.US Alfi Inc 20260729 0 10.84 10.84 10.84 10.84 800 10.84
ALGM.US Allegro MicroSystems Inc 20260729 0 43.7 44.94 41.77 42.21 3309500 42.21 down down correct
ALGN.US Align Technology Inc 20260729 0 175.6 184 174.41 180.08 1657600 180.08 up up correct
ALGS.US Aligos Therapeutics Inc 20260729 0 4.2 4.405 4.14 4.25 46200 4.25 up up correct
ALGT.US Allegiant Travel Company 20260729 0 97.28 100.14 95.36 95.69 520900 95.69 down down correct
ALHC.US Alignment Healthcare Inc 20260729 0 18.31 18.73 17.91 18.29 3584500 18.29 down down correct
ALKS.US Alkermes plc 20260729 0 50.5 50.72 47.66 48.34 4149600 48.34 down down correct
ALKT.US Alkami Technology Inc 20260729 0 17.98 18.6 17.98 18.33 2141500 18.33 up up correct
ALLO.US Allogene Therapeutics Inc 20260729 0 1.72 1.88 1.65 1.81 12515090 1.81 up up correct
ALLT.US Allot Ltd 20260729 0 7.52 7.705 7.32 7.4 155523 7.4 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260729 0 288.09 290.6 284.15 286.62 1301300 286.62 down down correct
ALOT.US AstroNova Inc 20260729 0 28.76 28.98 28.67 28.68 119100 28.68 down down correct
ALRM.US Alarm.com Holdings Inc 20260729 0 54.85 56.17 54.53 55.69 473200 55.69 up up correct
ALRS.US Alerus Financial Corporation 20260729 0 33 33.4 32.8691 32.95 255375 32.95 down down correct
ALT.US Altimmune Inc 20260729 0 3 3.1 2.895 2.92 8295600 2.92 down up incorrect
ALTO.US Alto Ingredients Inc 20260729 0 4.45 4.6 4.31 4.36 1467700 4.36 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20260729 0 1.97 2.03 1.895 1.945 444802 1.945 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260729 0 1.27 1.34 1.26 1.34 18700 1.34 up up correct
AMAL.US Amalgamated Financial Corp 20260729 0 49.58 50.06 49.15 49.25 161100 49.0813 down down correct
AMAT.US Applied Materials Inc 20260729 0 463.42 475 436.33 436.45 10166900 435.9838 down down correct
AMBA.US Ambarella Inc 20260729 0 67.82 75.62 65.66 69.19 2742400 69.19 up up correct
AMCX.US AMC Networks Inc 20260729 0 10.27 10.58 10.23 10.25 711800 10.25 down down correct
AMD.US Advanced Micro Devices Inc 20260729 0 452.68 457.22 424.03 429.56 32304900 429.56 down down correct
AMGN.US Amgen Inc 20260729 0 395.03 397.88 386.58 387.64 3003700 385.3878 down down correct
AMKR.US Amkor Technology Inc 20260729 0 46.12 48.35 42.66 42.73 12166900 42.652 down down correct
AMPG.US AmpliTech Group Inc 20260729 0 4.902 5.08 4.54 4.61 1696700 4.61 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260729 0 20.24 20.7 19.985 20.58 321673 20.58 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260729 0 8.68 9.215 8.58 8.89 2331400 8.89 up down incorrect
AMRN.US Amarin Corporation plc 20260729 0 13.98 14.55 13.76 14.16 63067 14.16 up up correct
AMSC.US American Superconductor Corporation 20260729 0 28.35 28.78 26.34 26.64 1136600 26.64 down down correct
AMSF.US AMERISAFE Inc 20260729 0 30.53 30.92 29.93 30.03 268600 30.03 down down correct
AMST.US Amesite Inc 20260729 0 0.93 0.965 0.906 0.907 50600 0.907 down down correct
AMTB.US Amerant Bancorp Inc 20260729 0 30.26 30.435 29.22 29.48 506888 29.3891 down down correct
AMTX.US Aemetis Inc 20260729 0 1.55 1.55 1.38 1.41 1457000 1.41 down down correct
AMZN.US Amazon.com Inc 20260729 0 229.32 232.82 226.16 226.65 44957500 226.65 down down correct
ANAB.US AnaptysBio Inc 20260729 0 52.32 53.2 50.51 52.14 428400 52.14 down down correct
ANDE.US The Andersons Inc 20260729 0 73.92 73.97 70 70.17 317900 70.17 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260729 0 0.33 0.33 0.33 0.33 100 0.33
ANGI.US Angi Inc 20260729 0 6.19 6.39 6.07 6.1 522100 6.1 down up incorrect
ANGO.US AngioDynamics Inc 20260729 0 14.25 14.68 14.25 14.63 434600 14.63 up down incorrect
ANIK.US Anika Therapeutics Inc 20260729 0 17.23 17.75 15.8 16.17 124880 16.17 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260729 0 81.04 82 79.77 81.78 288300 81.78 up up correct
ANIX.US Anixa Biosciences Inc 20260729 0 3.5 3.56 3.38 3.48 169700 3.48 down up incorrect
ANNX.US Annexon Inc 20260729 0 4.97 5.03 4.76 4.86 3464000 4.86 down down correct
ANY.US Sphere 3D Corp 20260729 0 2.12 2.37 1.98 2.06 996900 2.06 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260729 0 28.76 29.56 27.01 27.7 849100 27.7 down down correct
AOUT.US American Outdoor Brands Inc 20260729 0 12.72 12.99 12.49 12.67 50150 12.67 down down correct
APA.US APA Corporation 20260729 0 36.52 36.78 35.78 36.7 5360200 36.7 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260729 0 9.4863 10.7649 7.6943 10.2305 7130 10.2305 up down incorrect
APEI.US American Public Education Inc 20260729 0 50.08 52.35 50.08 51.22 589761 51.22 up up correct
API.US Agora Inc 20260729 0 3.94 4.03 3.92 3.945 444892 3.945 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260729 0 3.0505 3.0505 3.0505 3.0505 0 3.0505
APOG.US Apogee Enterprises Inc 20260729 0 41.84 41.98 39.82 39.9 224300 39.9 down down correct
APP.US AppLovin Corporation 20260729 0 413.535 420.85 397.15 399.46 5599400 399.46 down up incorrect
APPF.US AppFolio Inc 20260729 0 180 190.24 179.43 186.995 417200 186.995 up down incorrect
APPN.US Appian Corporation 20260729 0 27.22 29.25 27.22 28.74 1192000 28.74 up up correct
APPS.US Digital Turbine Inc 20260729 0 8.49 8.74 8.08 8.12 2162900 8.12 down down correct
APRE.US Aprea Therapeutics Inc 20260729 0 0.648 0.649 0.6 0.621 138500 0.621 down down correct
APVO.US Aptevo Therapeutics Inc 20260729 0 4.2 4.215 3.94 3.98 23200 3.98 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260729 0 1.45 1.48 1.45 1.465 17052 1.465 up up correct
APYX.US Apyx Medical Corporation 20260729 0 3.85 3.89 3.7 3.84 44600 3.84 down down correct
AQB.US AquaBounty Technologies Inc 20260729 0 0.8998 0.92 0.8998 0.9194 24530 0.9194 up up correct
AQMS.US Aqua Metals Inc 20260729 0 2.79 2.89 2.72 2.75 40100 2.75 down up incorrect
AQST.US Aquestive Therapeutics Inc 20260729 0 3.76 3.78 3.56 3.6 2583100 3.6 down up incorrect
ARAY.US Accuray Incorporated 20260729 0 0.24 0.25 0.23 0.23 1156000 0.23 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260729 0 0.649 0.65 0.5914 0.5979 1719045 0.5979 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260729 0 0.0325 0.0326 0.03 0.0312 6694 0.0312 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260729 0 2.79 2.85 2.79 2.82 15400 2.82 up down incorrect
ARCB.US ArcBest Corporation 20260729 0 149.55 149.55 135.98 141.49 659461 141.3645 down up incorrect
ARCC.US Ares Capital Corporation 20260729 0 19.1 19.13 18.68 18.71 4416900 18.71 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260729 0 5.85 5.9 5.62 5.79 344700 5.79 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260729 0 5.08 5.096 4.97 5 2180300 5 down down correct
AREC.US American Resources Corporation 20260729 0 1.72 1.76 1.63 1.71 1607300 1.6839 down up incorrect
ARGX.US argenx SE 20260729 0 874.33 886.2 873.87 882.56 227282 882.56 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260729 0 7.84 7.85 7.54 7.59 933300 7.59 down down correct
ARKO.US Arko Corp 20260729 0 8.01 8.03 7.72 7.74 529814 7.6906 down down correct
ARKR.US Ark Restaurants Corp 20260729 0 5.75 5.77 5.73 5.76 2000 5.76 up up correct
ARLP.US Alliance Resource Partners L.P 20260729 0 25.91 26.36 25.76 25.95 311400 25.3351 up up correct
AROW.US Arrow Financial Corporation 20260729 0 39.76 40.2899 39.5501 40.05 70630 39.7414 up up correct
ARQQ.US Arqit Quantum Inc 20260729 0 17.42 18 15.42 15.49 383600 15.49 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260729 0 0.033 0.033 0.0133 0.0326 50439 0.0326 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260729 0 28.18 28.525 27.72 27.86 976800 27.86 down down correct
ARRY.US Array Technologies Inc 20260729 0 5.13 5.15 4.77 4.81 5523400 4.81 down down correct
ARTL.US Artelo Biosciences Inc 20260729 0 0.8886 0.9 0.7052 0.7234 31339 6.5106 down down correct
ARTNA.US Artesian Resources Corporation 20260729 0 35.24 35.44 34.52 34.87 21800 34.5581 down down correct
ARTW.US Art's 20260729 0 2.5 2.5051 2.14 2.22 94858 2.22 down down correct
ARVN.US Arvinas Inc 20260729 0 8.18 8.34 8.09 8.22 740500 8.22 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260729 0 85.56 87.89 84.34 86.22 1807700 86.22 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260729 0 20.68 20.68 20.68 20.68 0 20.5359
ASLE.US AerSale Corporation 20260729 0 6.5 6.525 6.15 6.16 339500 6.16 down down correct
ASMB.US Assembly Biosciences Inc 20260729 0 25.75 25.87 24.5 25.11 153300 25.11 down down correct
ASML.US ASML Holding N.V 20260729 0 1569.39 1621.46 1530.64 1550.69 2545724 1550.69 down down correct
ASO.US Academy Sports and Outdoors Inc 20260729 0 50.08 51.03 48.91 49.07 1307306 49.07 down down correct
ASPC.US Alpha Capital Acquisition Company 20260729 0 10.81 10.81 10.81 10.81 1500 10.81
ASPCU.US Alpha Capital Acquisition Company 20260729 0 10.83 10.83 10.83 10.83 0 10.83
ASPS.US Altisource Portfolio Solutions S.A 20260729 0 5.15 5.285 5.0005 5.11 20744 5.11 down down correct
ASPU.US Aspen Group Inc 20260729 0 0.2805 0.315 0.2805 0.3046 1078 0.3046 up up correct
ASRV.US AmeriServ Financial Inc 20260729 0 4.49 4.5 4.24 4.5 19608 4.4705 up up correct
ASTC.US Astrotech Corporation 20260729 0 6.29 6.45 6 6.21 69390 6.21 down down correct
ASTE.US Astec Industries Inc 20260729 0 54.17 55.16 50.81 51 296200 50.8502 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260729 0 4.4 4.45 4.18 4.27 1039217 4.27 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260729 0 0.01 0.01 0.01 0.01 8503 0.01
ASTS.US AST SpaceMobile Inc 20260729 0 57.36 59.369 52.8 53.03 12875300 53.03 down down correct
ASUR.US Asure Software Inc 20260729 0 8.25 8.55 8.12 8.44 100400 8.44 up up correct
ASYS.US Amtech Systems Inc 20260729 0 14.55 14.96 13.6 13.65 392900 13.65 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260729 0 7.165 7.19 7.16 7.18 18609800 7.18 up up correct
ATCX.US Atlas Technical Consultants Inc 20260729 0 3.036 3.17 2.95 2.98 5500 2.98 down down correct
ATEC.US Alphatec Holdings Inc 20260729 0 9.23 9.67 9.2 9.65 2429900 9.65 up up correct
ATER.US Aterian Inc 20260729 0 0.396 0.4 0.361 0.375 260000 0.375 down down correct
ATEX.US Anterix Inc 20260729 0 91.07 92.59 85.883 88.2 322572 88.2 down down correct
ATHE.US Alterity Therapeutics Limited 20260729 0 4.5 4.74 4.44 4.44 2100 4.44 down down correct
ATLC.US Atlanticus Holdings Corporation 20260729 0 104.89 107.36 102.61 104.13 216600 104.13 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260729 0 25.03 25.05 25 25.03 6400 25.03
ATLCP.US Atlanticus Holdings Corporation 20260729 0 24.42 24.42 24.4 24.4 1100 23.9195 down down correct
ATLO.US Ames National Corporation 20260729 0 30.75 30.93 30.29 30.58 22700 30.3469 down down correct
ATMH.US All Things Mobile Analytic Inc 20260729 0 0.0569 0.0569 0.0569 0.0569 0 0.0569
ATNI.US ATN International Inc 20260729 0 23.95 24.04 23.39 23.73 70100 23.73 down up incorrect
ATOM.US Atomera Incorporated 20260729 0 4.88 4.88 4.46 4.465 747200 4.465 down down correct
ATOS.US Atossa Therapeutics Inc 20260729 0 2.37 2.39 2.28 2.31 40884 2.31 down down correct
ATRA.US Atara Biotherapeutics Inc 20260729 0 7.74 8.25 7.57 8.06 39800 8.06 up up correct
ATRC.US AtriCure Inc 20260729 0 37.92 41.29 37.92 40.89 1387900 40.89 up up correct
ATRO.US Astronics Corporation 20260729 0 68.33 68.43 64.55 65.14 639700 65.14 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260729 0 0.3486 0.3561 0.3486 0.356 9620 0.356 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260729 0 42.82 43.12 42.39 42.62 972200 42.2484 down down correct
AUBN.US Auburn National Bancorporation Inc 20260729 0 26.25 26.29 26.06 26.29 2700 26.29 up up correct
AUDC.US AudioCodes Ltd 20260729 0 9.78 9.85 9.29 9.39 90800 9.1986 down down correct
AUID.US Ipsidy Inc. Common Stock 20260729 0 0.724 0.75 0.55 0.594 648300 0.594 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260729 0 14.95 15.28 14.85 15.18 883800 15.18 up up correct
AUR.US Aurora Innovation Inc 20260729 0 6.17 6.37 5.93 5.98 33478500 5.98 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260729 0 7.03 7.135 6.82 7.01 481242 7.01 down down correct
AUROW.US Aurora Innovation Inc 20260729 0 0.2 0.21 0.18 0.18 8202 0.18 down down correct
AUTL.US Autolus Therapeutics plc 20260729 0 1.45 1.48 1.41 1.46 651988 1.46 up down incorrect
AUUD.US Auddia Inc 20260729 0 1.05 1.1 1.05 1.06 103800 1.06 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260729 0 9.89 10 9.69 9.75 1648400 9.75 down down correct
AVAV.US AeroVironment Inc 20260729 0 154.47 155.3 141.68 142.12 1289100 142.12 down down correct
AVGO.US Broadcom Inc 20260729 0 380.64 386.12 369.51 370.32 21374400 370.32 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260729 0 4.42 4.75 4.41 4.62 742300 4.62 up up correct
AVNW.US Aviat Networks Inc 20260729 0 20.33 20.75 19.09 19.53 133200 19.53 down down correct
AVO.US Mission Produce Inc 20260729 0 12.79 13.04 12.69 12.87 714188 12.87 up up correct
AVPT.US Avepoint Inc 20260729 0 13 13.23 12.855 13.02 1503700 13.02 up up correct
AVT.US Avnet Inc 20260729 0 86.22 86.63 83.48 83.59 1025800 83.59 down down correct
AVTX.US Avalo Therapeutics Inc 20260729 0 19.68 19.795 18.71 19.01 789800 19.01 down down correct
AVXL.US Anavex Life Sciences Corp 20260729 0 2.56 2.6 2.48 2.49 1099700 2.49 down down correct
AWRE.US Aware Inc 20260729 0 1.11 1.16 1.08 1.11 103600 1.11
AXGN.US AxoGen Inc 20260729 0 38.31 46.15 38.31 41.37 2509800 41.37 up up correct
AXON.US Axon Enterprise Inc 20260729 0 544.51 564.24 526.16 531.2 900300 531.2 down down correct
AXSM.US Axsome Therapeutics Inc 20260729 0 233.96 235.91 227 227.42 523000 227.42 down up incorrect
AXTI.US AXT Inc 20260729 0 44 44.57 36.73 36.97 8028100 36.97 down up incorrect
AYTU.US Aytu Biopharma Inc 20260729 0 2.16 2.18 2.07 2.08 42700 2.08 down down correct
AZN.US AstraZeneca PLC 20260729 0 174.24 175.04 172.63 173.3 2252100 172.1595 down up incorrect
BAC.US PQ 20260729 0 16.73 16.755 16.62 16.69 180462 16.426 down up incorrect
BAND.US Bandwidth Inc 20260729 0 38.31 40 35.2 36.95 4487073 36.95 down down correct
BANF.US BancFirst Corporation 20260729 0 115.2 115.79 113.25 113.47 139700 113.47 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260729 0 26.3 26.36 26.3 26.31 600 26.31 up up correct
BANR.US Banner Corporation 20260729 0 70.21 70.69 69.44 69.96 381500 69.4443 down down correct
BANX.US StoneCastle Financial Corp 20260729 0 20.1 20.25 20.05 20.15 71100 20.0041 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260729 0 0.683 0.737 0.66 0.666 201000 0.666 down up incorrect
BATRA.US The Liberty Braves Group 20260729 0 55.03 55.05 54.19 54.78 87400 54.78 down down correct
BATRK.US The Liberty Braves Group 20260729 0 50.66 51.25 50.56 51.21 413500 51.21 up up correct
BBBY.US Bed Bath & Beyond Inc 20260729 0 5.15 5.19 4.95 5.03 2009800 5.03 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260729 0 10.14 10.14 9.67 9.74 145900 9.74 down down correct
BBGI.US Beasley Broadcast Group Inc 20260729 0 20.8 21.06 18.57 19.53 28100 19.53 down down correct
BBIG.US Vinco Ventures Inc 20260729 0 0.0051 0.0051 0.0051 0.0051 961 0.0051
BBIO.US BridgeBio Pharma Inc 20260729 0 85.49 85.785 83.35 83.54 2401400 83.54 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260729 0 0.95 0.95 0.88 0.905 20400 0.905 down down correct
BBSI.US Barrett Business Services Inc 20260729 0 41.32 41.88 40.835 40.98 287742 40.8813 down down correct
BCAB.US BioAtla Inc 20260729 0 3.39 3.39 3.215 3.22 17602 3.22 down down correct
BCBP.US BCB Bancorp Inc 20260729 0 10.7 10.7 10.28 10.33 116010 10.33 down down correct
BCDA.US BioCardia Inc 20260729 0 0.79 0.82 0.76 0.77 134700 0.77 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260729 0 0.9 0.94 0.88 0.9 8300 0.9
BCML.US BayCom Corp 20260729 0 30.69 31.22 30.23 30.75 51700 30.75 up down incorrect
BCOR.US Blucora Inc 20260729 0 20.635 20.635 20.635 20.635 100 20.635
BCOW.US 1895 Bancorp of Wisconsin Inc 20260729 0 17.75 17.75 17.7 17.7 836 17.7 down down correct
BCPC.US Balchem Corporation 20260729 0 164.88 165.4175 163.45 163.71 157702 163.71 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260729 0 9.66 9.79 9.51 9.53 2194900 9.53 down down correct
BCTX.US BriaCell Therapeutics Corp 20260729 0 3.62 3.62 3.39 3.4 46200 3.4 down up incorrect
BCYC.US Bicycle Therapeutics plc 20260729 0 3.93 4.03 3.85 3.86 352200 3.86 down down correct
BDSX.US Biodesix Inc 20260729 0 21.24 21.5 20.27 20.38 41100 20.38 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260729 0 1.76 1.775 1.64 1.66 869500 1.66 down up incorrect
BEAM.US Beam Therapeutics Inc 20260729 0 26.19 27.02 25.65 26.02 1577500 26.02 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260729 0 0.53 0.54 0.5 0.508 248700 0.508 down down correct
BEATW.US Heartbeam Inc. Warrant 20260729 0 0.0162 0.0162 0.0161 0.0161 12688 0.0161 down down correct
BEEM.US Beam Global 20260729 0 1.03 1.045 0.965 0.979 316100 0.979 down down correct
BELFA.US Bel Fuse Inc 20260729 0 207.27 210.58 194.93 202.44 191000 202.44 down down correct
BELFB.US Bel Fuse Inc 20260729 0 250.14 253.32 235.76 242.43 417700 242.43 down up incorrect
BFC.US Bank First Corporation 20260729 0 151.24 153.07 150.48 151.78 62900 151.78 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260729 0 1.12 1.19 1.09 1.17 728800 1.17 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260729 0 0.0349 0.0349 0.0349 0.0349 2006 0.0349
BFST.US Business First Bancshares Inc 20260729 0 31.91 32.33 31.72 32.01 264704 31.8613 up up correct
BHF.US Brighthouse Financial Inc 20260729 0 63.74 64.19 62.65 62.9 651900 62.9 down down correct
BHFAL.US Brighthouse Financial Inc 20260729 0 15.01 15.15 14.98 15.12 28234 14.7452 up down incorrect
BHFAM.US Brighthouse Financial Inc 20260729 0 9.92 9.94 9.8 9.925 46300 9.925 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260729 0 11.24 11.38 11.24 11.34 71800 11.34 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260729 0 14.25 14.3 14.2 14.28 30300 14.28 up down incorrect
BHFAP.US Brighthouse Financial Inc 20260729 0 13.86 13.95 13.85 13.88 37400 13.88 up up correct
BIDU.US Baidu Inc 20260729 0 104.25 107.87 103.95 105.27 1831800 105.27 up up correct
BIIB.US Biogen Inc 20260729 0 210.5 218.59 206.27 209.23 2400100 209.23 down down correct
BILI.US Bilibili Inc 20260729 0 18.53 18.875 18.44 18.53 2387300 18.53
BIOX.US Bioceres Crop Solutions Corp 20260729 0 0.328 0.34 0.31 0.323 79200 0.323 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260729 0 2.35 2.37 2.2 2.21 300300 1.9326 down up incorrect
BIVI.US BioVie Inc 20260729 0 1.34 1.3994 1.26 1.26 81589 1.26 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260729 0 0.99 1 0.834 0.879 258200 0.879 down down correct
BJRI.US BJ's Restaurants Inc 20260729 0 69.23 71.53 69.03 70.15 628400 70.15 up up correct
BKNG.US Booking Holdings Inc 20260729 0 196.44 204.61 195.34 201.3 7908253 201.3 up up correct
BKR.US Baker Hughes Company 20260729 0 60.45 60.47 58.54 58.72 20168000 58.5048 down down correct
BKSC.US Bank of South Carolina Corporation 20260729 0 17.9265 17.9265 17.657 17.657 346 17.657 down down correct
BKYI.US BIO 20260729 0 4.35 4.41 3.86 4.39 96900 4.39 up up correct
BL.US BlackLine Inc 20260729 0 32 33.11 31.65 32.43 1266000 32.43 up up correct
BLBD.US Blue Bird Corporation 20260729 0 73 73.77 70.07 72.32 611200 72.32 down down correct
BLDP.US Ballard Power Systems Inc 20260729 0 2.76 2.76 2.49 2.5 6336300 2.5 down down correct
BLFS.US BioLife Solutions Inc 20260729 0 31.63 32.62 31.26 31.5 1063700 31.5 down down correct
BLIN.US Bridgeline Digital Inc 20260729 0 1.17 1.2 1.12 1.15 63317 1.15 down up incorrect
BLKB.US Blackbaud Inc 20260729 0 36.97 44.34 36.61 42.18 1782300 42.18 up down incorrect
BLMN.US Bloomin' Brands Inc 20260729 0 8.63 8.96 8.62 8.81 1294200 8.81 up down incorrect
BLNK.US Blink Charging Co 20260729 0 0.5105 0.5198 0.4631 0.4701 3705093 0.4701 down up incorrect
BLRX.US BioLineRx Ltd 20260729 0 2.81 2.89 2.75 2.75 5800 2.75 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260729 0 12.22 12.38 11.275 11.38 1011594 11.38 down down correct
BMBL.US Bumble Inc 20260729 0 3.01 3.07 2.95 2.97 1609226 2.97 down down correct
BMEA.US Biomea Fusion Inc 20260729 0 1.25 1.27 1.22 1.22 360700 1.22 down down correct
BMRA.US Biomerica Inc 20260729 0 1.57 1.59 1.55 1.59 10500 1.59 up up correct
BMRC.US Bank of Marin Bancorp 20260729 0 29.34 29.34 28.24 28.41 204158 28.1663 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260729 0 62.07 62.3 61.19 61.37 1805300 61.37 down up incorrect
BNGO.US Bionano Genomics Inc 20260729 0 1.09 1.1 1.08 1.09 54600 1.09
BNR.US Burning Rock Biotech Limited 20260729 0 8.91 9.19 8.8 8.82 1400 8.82 down down correct
BNTC.US Benitec Biopharma Inc 20260729 0 12.01 12.235 11.561 12.05 52800 12.05 up up correct
BNTX.US BioNTech SE 20260729 0 92.3 94.375 91.93 92.95 740100 92.95 up up correct
BOKF.US BOK Financial Corporation 20260729 0 141.8 143.05 140.57 141.13 281800 140.5169 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260729 0 3.9227 3.97 3.81 3.85 7516 3.85 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260729 0 1.156 1.156 1.11 1.12 6400 1.12 down down correct
BOOM.US DMC Global Inc 20260729 0 5.48 5.66 5.28 5.42 548100 5.42 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260729 0 4.5 4.52 4.48 4.5 30000 4.5
BOTJ.US Bank of the James Financial Group Inc 20260729 0 28.03 28.56 27.57 27.79 17100 27.6876 down down correct
BOXL.US Boxlight Corporation 20260729 0 2.91 2.91 2.6701 2.73 9666 2.73 down down correct
BPOP.US Popular Inc 20260729 0 172.73 175 171.34 172.22 469900 172.22 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260729 0 25.21 25.21 25.21 25.21 1040 25.0822
BPRN.US The Bank of Princeton 20260729 0 41.66 42.3 41.405 41.54 15900 41.1958 down down correct
BPTH.US Bio 20260729 0 0.04 0.04 0.04 0.04 0 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260729 0 16.07 16.07 15.8 15.8 11500 15.4366 down down correct
BPYPN.US Brookfield Property Partners L.P 20260729 0 13.795 13.94 13.68 13.71 8900 13.3607 down down correct
BPYPO.US Brookfield Property Partners L.P 20260729 0 15.32 15.3799 15.0401 15.26 20748 14.8665 down down correct
BPYPP.US Brookfield Property Partners L.P 20260729 0 16.135 16.135 15.9 15.9 2900 15.5076 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260729 0 1.55 1.75 1.55 1.6 42619 1.6 up up correct
BRID.US Bridgford Foods Corporation 20260729 0 6.43 6.46 6.39 6.39 2600 6.39 down down correct
BRKL.US Brookline Bancorp Inc 20260729 0 25.03 25.03 25.03 25.03 100 25.03
BRKR.US Bruker Corporation 20260729 0 62.59 64.23 60.89 61.74 2655500 61.74 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260729 0 1.124 1.155 1.1 1.1 45100 1.1 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260729 0 0.2637 0.2834 0.2329 0.2471 771800 0.2471 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20260729 0 25.03 26.85 25.03 26.83 2592600 26.83 up up correct
BSBK.US Bogota Financial Corp 20260729 0 8.99 9.0049 8.86 8.86 9345 8.86 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260729 0 19.77 19.77 19.37 19.52 24459 19.3211 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260729 0 0.001 0.001 0.001 0.001 1241000 0.001
BSRR.US Sierra Bancorp 20260729 0 40.84 41.6 40.58 41.05 75100 40.7781 up up correct
BSVN.US Bank7 Corp 20260729 0 50.3 50.77 49.99 50.32 18900 50.32 up up correct
BSY.US Bentley Systems Incorporated 20260729 0 36.19 37.26 35.9 36.96 4858600 36.96 up up correct
BTAI.US BioXcel Therapeutics Inc 20260729 0 0.842 0.845 0.79 0.802 376300 0.802 down down correct
BTBD.US BT Brands Inc. Common Stock 20260729 0 1.15 1.19 1.06 1.065 66720 1.065 down down correct
BTBDW.US BT Brands Inc. Warrant 20260729 0 0.0311 0.0311 0.031 0.031 4872 0.031 down down correct
BTBT.US Bit Digital Inc 20260729 0 1.28 1.3 1.18 1.21 34890900 1.21 down down correct
BTCS.US BTCS Inc. Common Stock 20260729 0 1.06 1.06 0.982 0.99 533600 0.99 down down correct
BTCY.US Biotricity Inc. Common Stock 20260729 0 0.1072 0.1349 0.1003 0.1003 3583 0.1003 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260729 0 7.83 7.89 7.645 7.67 851100 7.6251 down down correct
BUSE.US First Busey Corporation 20260729 0 29.78 31.33 29.59 30.72 1509500 30.72 up up correct
BVS.US Bioventus Inc 20260729 0 13.03 13.55 12.93 13.12 808200 13.12 up down incorrect
BWAY.US BrainsWay Ltd 20260729 0 15.03 15.34 14.14 14.16 169200 14.16 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260729 0 20.81 21.08 20.75 20.81 125100 20.81
BWEN.US Broadwind Inc 20260729 0 3.93 3.95 3.44 3.49 1142806 3.49 down down correct
BWFG.US Bankwell Financial Group Inc 20260729 0 66.31 68.1 65.605 68.06 76177 67.8565 up up correct
BWMN.US Bowman Consulting Group Ltd 20260729 0 26.36 28.48 25.58 25.93 231378 25.93 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260729 0 17.32 17.5 16.77 16.98 91500 16.6236 down down correct
BYFC.US Broadway Financial Corporation 20260729 0 10.1 10.1 10.01 10.04 4800 10.04 down up incorrect
BYND.US Beyond Meat Inc 20260729 0 0.545 0.5567 0.5288 0.5309 526514 15.927 down down correct
BYRN.US Byrna Technologies Inc 20260729 0 4.15 4.51 4.12 4.33 1762600 4.33 up up correct
BYSI.US BeyondSpring Inc 20260729 0 1.21 1.21 1.13 1.15 6600 1.15 down down correct
BZ.US Kanzhun Ltd ADR 20260729 0 16.08 16.47 16.06 16.1 3166400 16.1 up up correct
BZUN.US Baozun Inc 20260729 0 2.89 3.16 2.89 3.08 436100 3.08 up up correct
CAAS.US China Automotive Systems Inc 20260729 0 4.36 4.41 4.31 4.33 15600 4.33 down down correct
CABA.US Cabaletta Bio Inc 20260729 0 2.72 2.78 2.62 2.62 2163100 2.62 down down correct
CAC.US Camden National Corporation 20260729 0 57.34 59.31 56.4 58.48 147200 58.48 up down incorrect
CACC.US Credit Acceptance Corporation 20260729 0 555.83 572.25 553.57 556.71 158600 556.71 up up correct
CADCX.US CADCX 20260729 0 23.55 23.55 23.55 23.55 0 23.3959
CADEX.US CADEX 20260729 0 23.63 23.63 23.63 23.63 0 23.4579
CADFX.US CION Ares Diversified Credit Fund W 20260729 0 23.88 23.88 23.88 23.88 0 23.7089
CADL.US Candel Therapeutics Inc. Common Stock 20260729 0 9.81 9.85 9.1612 9.4 1441345 9.4 down down correct
CADSX.US CADSX 20260729 0 23.74 23.74 23.74 23.74 0 23.5769
CADUX.US CADUX 20260729 0 23.84 23.84 23.84 23.84 0 23.6588
CADWX.US CADWX 20260729 0 23.69 23.69 23.69 23.69 0 23.5199
CAKE.US The Cheesecake Factory Incorporated 20260729 0 92.94 101.81 92.53 101.14 5378500 100.8671 up down incorrect
CALA.US Calithera Biosciences Inc 20260729 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260729 0 93 95.25 92.39 93.5 1454000 93.5 up up correct
CAMP.US CalAmp Corp 20260729 0 3.45 3.55 3.24 3.27 92800 3.27 down down correct
CAMT.US Camtek Ltd 20260729 0 139.09 140 126.34 126.97 661500 126.97 down down correct
CAN.US Canaan Inc 20260729 0 0.235 0.243 0.229 0.231 5677900 0.231 down up incorrect
CAPR.US Capricor Therapeutics Inc 20260729 0 6.57 6.57 6.57 6.57 0 6.57
CAR.US Avis Budget Group Inc 20260729 0 150.07 156.3 143.5 154.85 906000 154.85 up up correct
CARE.US Carter Bankshares Inc 20260729 0 34.5 34.99 34.32 34.51 372400 34.4054 up up correct
CARG.US CarGurus Inc 20260729 0 36.29 37.785 35.61 37.07 1225700 37.07 up up correct
CARV.US Carver Bancorp Inc 20260729 0 1.713 1.713 1.6 1.6 3861 1.6 down down correct
CASH.US Meta Financial Group Inc 20260729 0 88.02 89.31 87.59 88.87 190200 88.87 up up correct
CASS.US Cass Information Systems Inc 20260729 0 55.44 56.69 55.26 56.01 61500 56.01 up down incorrect
CASY.US Casey's General Stores Inc 20260729 0 858.15 885.49 858.15 867.16 349900 866.5103 up up correct
CATY.US Cathay General Bancorp 20260729 0 63.3 63.69 62.94 63.24 641000 62.8531 down down correct
CBAN.US Colony Bankcorp Inc 20260729 0 21.99 22.25 21.92 22.06 376100 21.9406 up up correct
CBAT.US CBAK Energy Technology Inc 20260729 0 0.49 0.51 0.48 0.49 210700 0.49
CBFV.US CB Financial Services Inc 20260729 0 37.02 37.8 37.02 37.8 4766 37.517 up down incorrect
CBIO.US Catalyst Biosciences Inc 20260729 0 16.47 16.9 14.51 14.77 526100 14.77 down down correct
CBNK.US Capital Bancorp Inc 20260729 0 37.41 38.34 37.35 37.83 57700 37.6898 up up correct
CBOE.US Cboe Global Markets Inc 20260729 0 296.39 308.84 294.59 307.81 1383200 306.9668 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260729 0 54.09 56.94 54.09 56.55 1142400 56.55 up up correct
CBSH.US Commerce Bancshares Inc 20260729 0 59.77 60.92 59.14 60.33 1465200 60.33 up up correct
CCAP.US Crescent Capital BDC Inc 20260729 0 11.19 11.29 10.96 11 149500 10.9689 down up incorrect
CCB.US Coastal Financial Corporation 20260729 0 72.18 73.75 70.48 70.66 173565 70.66 down up incorrect
CCBG.US Capital City Bank Group Inc 20260729 0 52.42 53.09 50.62 52.46 88070 52.46 up up correct
CCCC.US C4 Therapeutics Inc 20260729 0 3.53 3.68 3.45 3.52 2222000 3.52 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260729 0 24.58 25.028 23.55 23.71 62400 23.535 down down correct
CCEL.US Cryo 20260729 0 3.43 3.66 3.18 3.37 14400 3.37 down down correct
CCEP.US Coca 20260729 0 110.75 111.76 110.35 111.1 3641400 111.1 up up correct
CCLFX.US CCLFX 20260729 0 10.29 10.29 10.29 10.29 0 10.29
CCNE.US CNB Financial Corporation 20260729 0 35.41 35.92 35.27 35.55 134300 35.3503 up up correct
CCNEP.US CNB Financial Corporation 20260729 0 25 25 25 25 100 24.5637
CCOI.US Cogent Communications Holdings Inc 20260729 0 12.77 12.87 11.82 12.69 1407700 12.6646 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260729 0 37.15 37.82 36.54 36.71 102800 36.71 down down correct
CCXI.US ChemoCentryx Inc 20260729 0 14.35 14.43 13.05 13.52 2806300 13.52 down down correct
CD.US Chindata Group Holdings Limited 20260729 0 3.12 3.22 2.84 2.85 128200 2.85 down down correct
CDLX.US Cardlytics Inc 20260729 0 3.77 3.99 3.75 3.82 21900 3.82 up down incorrect
CDNA.US CareDx Inc 20260729 0 35.77 36.54 35.29 35.41 744500 35.41 down down correct
CDNS.US Cadence Design Systems Inc 20260729 0 349 351 332.56 332.76 3421100 332.76 down down correct
CDW.US CDW Corporation 20260729 0 145 151.17 143.71 147.92 2560900 147.2167 up up correct
CDXS.US Codexis Inc 20260729 0 1.49 1.53 1.46 1.47 1007800 1.47 down down correct
CDZI.US Cadiz Inc 20260729 0 3.14 3.33 2.865 2.98 3316738 2.98 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260729 0 22.38 22.4 22.3 22.4 2700 22.4 up up correct
CEDAX.US CEDAX 20260729 0 21.9 21.9 21.9 21.9 0 21.9
CEDIX.US Destra International & Event 20260729 0 21.93 21.93 21.93 21.93 0 21.93
CEDTX.US CEDTX 20260729 0 21.75 21.75 21.75 21.75 0 21.75
CELC.US Celcuity Inc 20260729 0 82.77 84.72 80.3 83.26 1371600 83.26 up up correct
CELH.US Celsius Holdings Inc 20260729 0 29.35 29.51 28.52 28.88 6501300 28.88 down down correct
CELU.US Celularity Inc 20260729 0 0.75 0.7627 0.66 0.6701 237391 0.6701 down down correct
CENT.US Central Garden & Pet Company 20260729 0 44.54 44.61 43.21 44.16 74944 44.16 down down correct
CENTA.US Central Garden & Pet Company 20260729 0 38.57 39.04 37.67 38.82 256600 38.82 up up correct
CENX.US Century Aluminum Company 20260729 0 45.22 45.58 41.95 42.66 1692400 42.66 down down correct
CERS.US Cerus Corporation 20260729 0 2.9 2.98 2.83 2.87 1887000 2.87 down down correct
CERT.US Certara Inc 20260729 0 7.87 8.17 7.83 8.09 4117400 8.09 up up correct
CETX.US Cemtrex Inc 20260729 0 2.73 2.88 2.5 2.51 77089 2.51 down down correct
CEVA.US CEVA Inc 20260729 0 31.06 32.25 29.77 29.84 1444400 29.84 down down correct
CFBK.US CF Bankshares Inc 20260729 0 36.15 36.64 35.65 36.31 76200 36.31 up up correct
CFFI.US C&F Financial Corporation 20260729 0 81.6 85.03 81.6 84.75 8459 84.75 up up correct
CFFN.US Capitol Federal Financial Inc 20260729 0 8.24 8.79 8.24 8.75 1281600 8.6673 up down incorrect
CG.US The Carlyle Group Inc 20260729 0 46.01 46.17 44.67 44.7 3571000 44.3825 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260729 0 16.35 16.43 16.3 16.345 16000 16.0585 down down correct
CGBD.US TCG BDC Inc 20260729 0 10.345 10.375 10.16 10.19 304800 10.19 down down correct
CGC.US Canopy Growth Corporation 20260729 0 0.895 0.9 0.863 0.89 3147600 0.89 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260729 0 22.18 22.18 22.18 22.18 0 22.18
CGEM.US Cullinan Oncology Inc 20260729 0 17.65 17.979 16.62 17.21 544500 17.21 down down correct
CGEN.US Compugen Ltd 20260729 0 2.28 2.31 2.22 2.24 198382 2.24 down down correct
CGNT.US Cognyte Software Ltd 20260729 0 8.92 9.15 8.83 8.88 288755 8.88 down up incorrect
CGNX.US Cognex Corporation 20260729 0 59.68 60.42 57.17 57.82 1958600 57.739 down down correct
CGO.US Calamos Global Total Return Fund 20260729 0 12.41 12.53 12.12 12.14 54500 12.0582 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260729 0 0.926 0.94 0.88 0.901 350500 0.901 down up incorrect
CHCI.US Comstock Holding Companies Inc 20260729 0 15.39 15.39 14.5 14.84 41300 14.84 down down correct
CHCO.US City Holding Company 20260729 0 144.1 146.34 144 145.21 114400 145.21 up up correct
CHDN.US Churchill Downs Incorporated 20260729 0 89.04 90 87.88 88.53 1419900 88.53 down down correct
CHEF.US The Chefs' Warehouse Inc 20260729 0 100.17 112.16 100.17 105.63 1559700 105.63 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260729 0 12.29 12.32 11.97 11.99 233000 11.9047 down down correct
CHKP.US Check Point Software Technologies Ltd 20260729 0 138.05 140.73 136.42 139.67 1932600 139.67 up up correct
CHMG.US Chemung Financial Corporation 20260729 0 82.48 83.45 81 81.84 53900 81.84 down down correct
CHNR.US China Natural Resources Inc 20260729 0 3.61 3.82 3.57 3.71 7900 3.71 up up correct
CHRS.US Coherus BioSciences Inc 20260729 0 1.44 1.475 1.4 1.41 570900 1.41 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260729 0 169 174.27 164.08 173.75 4086100 173.75 up up correct
CHSCL.US CHS Inc 20260729 0 25.32 25.36 25.25 25.26 20700 25.26 down down correct
CHSCM.US CHS Inc 20260729 0 24.33 24.43 24.31 24.32 30600 24.32 down down correct
CHSCN.US CHS Inc 20260729 0 24.96 25.08 24.96 25.035 9900 25.035 up up correct
CHSCO.US CHS Inc 20260729 0 25.74 25.74 25.51 25.6 27600 25.6 down down correct
CHSCP.US CHS Inc 20260729 0 26.71 26.74 26.62 26.65 38200 26.65 down down correct
CHTR.US Charter Communications Inc 20260729 0 138.02 146.85 136.5 145.2 4266200 145.2 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260729 0 8.32 8.32 8.08 8.08 297000 8.0242 down down correct
CHY.US Calamos Convertible and High Income Fund 20260729 0 12.46 12.52 12.12 12.17 361700 12.0799 down down correct
CIFR.US Cipher Mining Inc 20260729 0 20.58 20.68 17.442 17.69 39794552 17.69 down up incorrect
CIGI.US Colliers International Group Inc 20260729 0 103.55 104.96 101.04 101.21 295300 101.21 down down correct
CINF.US Cincinnati Financial Corporation 20260729 0 180.65 181.45 178.46 181.33 918400 181.33 up down incorrect
CIVB.US Civista Bancshares Inc 20260729 0 29.18 29.67 29.06 29.25 120500 28.8869 up down incorrect
CIZN.US Citizens Holding Company 20260729 0 10.37 10.5 10.25 10.5 3832 10.5 up up correct
CLAR.US Clarus Corporation 20260729 0 3.33 3.35 3.26 3.26 80100 3.2377 down down correct
CLBK.US Columbia Financial Inc 20260729 0 10.96 10.98 10.85 10.91 4129643 10.8608 down down correct
CLBT.US Cellebrite DI 20260729 0 14.84 15.35 14.61 15.07 1497600 15.07 up down incorrect
CLDX.US Celldex Therapeutics Inc 20260729 0 35.58 37.76 35.58 37.51 1572700 37.51 up up correct
CLFD.US Clearfield Inc 20260729 0 30.29 30.67 28.3 29.51 349500 29.51 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260729 0 0.32 0.351 0.301 0.312 16000 0.312 down down correct
CLIR.US ClearSign Technologies Corporation 20260729 0 3.91 4.04 3.85 4.02 2800 4.02 up up correct
CLLS.US Cellectis S.A 20260729 0 2.85 2.92 2.81 2.86 9500 2.86 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260729 0 42.17 42.96 41.7 42.4 778400 42.4 up up correct
CLNE.US Clean Energy Fuels Corp 20260729 0 1.92 1.95 1.88 1.89 819200 1.89 down down correct
CLNN.US Clene Inc 20260729 0 4.87 5.04 4.63 4.72 140700 4.72 down down correct
CLOV.US Clover Health Investments Corp 20260729 0 4.29 4.375 4.14 4.23 5046378 4.23 down up incorrect
CLPS.US CLPS Incorporation 20260729 0 0.853 0.87 0.82 0.87 1900 0.87 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260729 0 14.41 14.88 13.83 14.14 526000 14.14 down up incorrect
CLRB.US Cellectar Biosciences Inc 20260729 0 2.54 2.58 2.45 2.48 84974 2.48 down down correct
CLRO.US ClearOne Inc 20260729 0 4.94 5 4.37 4.5 24000 4.5 down up incorrect
CLSK.US CleanSpark Inc 20260729 0 13.262 13.36 11.83 12.01 24965900 12.01 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260729 0 16.76 16.8 16.705 16.705 4000 16.705 down down correct
CLVR.US Clever Leaves Holdings Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260729 0 1.53 1.53 1.47 1.5 19457 1.5 down down correct
CMCO.US Columbus McKinnon Corporation 20260729 0 16.18 16.18 14.59 14.62 894800 14.5707 down down correct
CMCSA.US Comcast Corporation 20260729 0 24.16 24.88 23.84 24.61 37047700 24.61 up up correct
CMCT.US CIM Commercial Trust Corporation 20260729 0 2.84 2.98 2.84 2.84 12200 2.84
CME.US CME Group Inc 20260729 0 260.25 266.26 259.44 265.44 2915100 265.44 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260729 0 1.42 1.605 1.405 1.46 218100 1.46 up up correct
CMPR.US Cimpress plc 20260729 0 99.82 101 97.14 97.62 158500 97.62 down down correct
CMPS.US COMPASS Pathways plc 20260729 0 10.8 11.17 10.65 10.9 2767188 10.9 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260729 0 2.04 2.04 1.94 1.94 3176181 1.94 down down correct
CMTL.US Comtech Telecommunications Corp 20260729 0 1.72 1.76 1.64 1.66 232300 1.66 down up incorrect
CNDT.US Conduent Incorporated 20260729 0 1.61 1.68 1.59 1.63 734000 1.63 up up correct
CNET.US ZW Data Action Technologies Inc 20260729 0 1.24 1.54 1.18 1.54 221000 1.54 up up correct
CNEY.US CN Energy Group. Inc 20260729 0 0.59 0.59 0.558 0.566 62600 0.566 down down correct
CNOB.US ConnectOne Bancorp Inc 20260729 0 32.83 33.27 32.71 32.79 703200 32.5983 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260729 0 25.19 25.19 25.16 25.16 8200 24.8342 down down correct
CNRLX.US CNRLX 20260729 0 16.94 16.94 16.94 16.94 0 16.94
CNROX.US CNROX 20260729 0 4.37 4.37 4.37 4.37 0 4.37
CNSP.US CNS Pharmaceuticals Inc 20260729 0 5 5 5 5 3300 5
CNTB.US Connect Biopharma Holdings Limited 20260729 0 2.1 2.105 2.01 2.05 154431 2.05 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260729 0 0.59 0.62 0.578 0.617 1201100 0.617 up up correct
CNTY.US Century Casinos Inc 20260729 0 1.15 1.1989 1.15 1.17 10833 1.17 up up correct
CNXC.US Concentrix Corporation 20260729 0 25.42 26.88 25.38 26.56 1493200 26.56 up up correct
CNXN.US PC Connection Inc 20260729 0 82.74 84.81 82.58 82.97 136300 82.7686 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260729 0 69.71 69.956 66.61 67.54 1575800 67.54 down down correct
COCP.US Cocrystal Pharma Inc 20260729 0 0.93 0.93 0.76 0.87 73800 0.87 down down correct
CODA.US Coda Octopus Group Inc 20260729 0 9.91 9.91 9.6 9.78 175800 9.78 down down correct
CODX.US Co 20260729 0 1.47 1.67 1.43 1.51 831031 1.51 up up correct
COF.US PN 20260729 0 15.38 15.38 15.2 15.3 69024 15.0363 down down correct
COFS.US ChoiceOne Financial Services Inc 20260729 0 34.17 34.6 32.875 34.37 132495 34.37 up up correct
COGT.US Cogent Biosciences Inc 20260729 0 40.67 40.88 38.84 39.57 1220992 39.57 down down correct
COHR.US Coherent Inc 20260729 0 243.93 245 220.68 222.05 6900600 222.05 down down correct
COHU.US Cohu Inc 20260729 0 41.51 42.93 39.2 39.34 1790700 39.34 down down correct
COIN.US Coinbase Global Inc 20260729 0 166.15 169.69 158.68 160.09 6802400 160.09 down down correct
COKE.US Coca 20260729 0 194.26 197.35 191.7 192.39 440100 192.39 down down correct
COLB.US Columbia Banking System Inc 20260729 0 31.09 31.25 30.75 30.78 2677000 30.4089 down down correct
COLL.US Collegium Pharmaceutical Inc 20260729 0 35.96 36.635 35.96 36.29 349653 36.29 up up correct
COLM.US Columbia Sportswear Company 20260729 0 63.74 64 62.41 63.56 487400 63.2439 down down correct
COMS.US COMSovereign Holding Corp 20260729 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260729 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260729 0 6.4 6.62 5.81 5.91 128500 5.91 down down correct
CORT.US Corcept Therapeutics Incorporated 20260729 0 94.84 96.6 91.54 92.95 1550600 92.95 down down correct
COST.US Costco Wholesale Corporation 20260729 0 968.07 978.8 963 974.03 1976428 974.03 up up correct
CPHC.US Canterbury Park Holding Corporation 20260729 0 15.58 15.58 15.58 15.58 50 15.58
CPIX.US Cumberland Pharmaceuticals Inc 20260729 0 6.96 7.11 6.52 6.66 51525 5.1645 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260729 0 0.37 0.374 0.29 0.321 353000 0.321 down down correct
CPRDX.US CPRDX 20260729 0 11.33 11.33 11.33 11.33 0 11.266
CPREX.US CPREX 20260729 0 11.33 11.33 11.33 11.33 0 11.263
CPRSX.US CPRSX 20260729 0 11.33 11.33 11.33 11.33 0 11.271
CPRT.US Copart Inc 20260729 0 30.62 31.42 30.2 30.82 14544600 30.82 up up correct
CPRTX.US CPRTX 20260729 0 11.32 11.32 11.32 11.32 0 11.26
CPSH.US CPS Technologies Corporation 20260729 0 3.71 3.91 3.47 3.51 447300 3.51 down down correct
CPSS.US Consumer Portfolio Services Inc 20260729 0 9.61 9.62 9.41 9.62 41700 9.62 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260729 0 13.25 13.39 13.01 13.16 146700 13.0255 down down correct
CRAI.US CRA International Inc 20260729 0 182.34 194.39 179.93 190.04 147900 189.4231 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260729 0 9.08 9.19 8.82 8.92 263500 8.92 down down correct
CRBU.US Caribou Biosciences Inc 20260729 0 1.5 1.51 1.44 1.47 1300486 1.47 down down correct
CRCT.US Cricut Inc 20260729 0 4.7 4.82 4.68 4.79 656582 4.79 up down incorrect
CRDF.US Cardiff Oncology Inc 20260729 0 0.8 0.82 0.76 0.81 1202000 0.81 up down incorrect
CRDFX.US CRDFX 20260729 0 22.18 22.18 22.18 22.18 0 22.18
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260729 0 22.18 22.18 22.18 22.18 0 22.18
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260729 0 1.2 1.21 1.145 1.15 916100 1.15 down up incorrect
CRDLX.US CRDLX 20260729 0 22.17 22.17 22.17 22.17 0 22.17
CRDTX.US Griffin Inst Access Credit Fund CL A 20260729 0 22.18 22.18 22.18 22.18 0 22.18
CREDX.US CREDX 20260729 0 7.99 7.99 7.99 7.99 0 7.9281
CREG.US China Recycling Energy Corporation 20260729 0 0.1999 0.1999 0.15 0.1999 59635 0.1999
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260729 0 11.39 11.52 11.13 11.36 353400 11.36 down down correct
CREX.US Creative Realities Inc 20260729 0 3.16 3.2 3.05 3.05 13200 3.05 down down correct
CRIS.US Curis Inc 20260729 0 4.9 5.06 4.9 4.98 66700 4.98 up up correct
CRKN.US Crown ElectroKinetics Corp 20260729 0 0.001 0.001 0.001 0.001 500 0.001
CRMD.US CorMedix Inc 20260729 0 7.36 7.43 7.13 7.19 1362400 7.19 down down correct
CRMT.US America's Car 20260729 0 3.2 3.28 3 3.11 211400 3.11 down down correct
CRNC.US Cerence Inc 20260729 0 8.2 8.38 7.8 7.95 639100 7.95 down up incorrect
CRNT.US Ceragon Networks Ltd 20260729 0 2.15 2.19 2.055 2.07 686449 2.07 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260729 0 83.89 83.96 83.82 83.88 1621600 83.88 down up incorrect
CRON.US Cronos Group Inc 20260729 0 2.85 2.879 2.825 2.86 1062100 2.86 up down incorrect
CROX.US Crocs Inc 20260729 0 133.45 135.88 132 133.52 1131900 133.52 up down incorrect
CRSP.US CRISPR Therapeutics AG 20260729 0 47.42 48.15 46.82 47.64 1893000 47.64 up down incorrect
CRSR.US Corsair Gaming Inc 20260729 0 10.58 10.71 10.06 10.275 1538200 10.275 down up incorrect
CRTD.US Creatd Inc 20260729 0 3.75 3.75 3.75 3.75 103 3.75
CRTO.US Criteo S.A 20260729 0 21.15 22.72 21.15 22.63 197500 22.63 up down incorrect
CRUS.US Cirrus Logic Inc 20260729 0 134.32 136.39 131.75 134.07 893500 134.07 down down correct
CRVL.US CorVel Corporation 20260729 0 61.68 63 61.53 62.25 178200 62.25 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260729 0 13.36 13.49 12.78 13.04 646700 13.04 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260729 0 182.625 186.39 176.46 179.38 7152528 179.38 down up incorrect
CRWS.US Crown Crafts Inc 20260729 0 3.04 3.04 2.92 2.94 30300 2.94 down up incorrect
CSBR.US Champions Oncology Inc 20260729 0 5.39 5.59 5.39 5.46 11600 5.46 up up correct
CSCO.US Cisco Systems Inc 20260729 0 117.02 117.28 112.35 112.48 22761500 112.48 down down correct
CSGP.US CoStar Group Inc 20260729 0 26.03 30.45 25.89 29.83 17581000 29.83 up up correct
CSIQ.US Canadian Solar Inc 20260729 0 13.91 14.32 13.42 13.72 1886400 13.72 down down correct
CSPI.US CSP Inc 20260729 0 8.1 8.48 7.91 7.91 4700 7.8799 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260729 0 19.93 20.025 19.5 19.52 252340 19.3947 down down correct
CSTE.US Caesarstone Ltd 20260729 0 2.07 2.15 1.9403 2.01 102714 2.01 down down correct
CSTL.US Castle Biosciences Inc 20260729 0 23.93 25.3 23.73 24.46 340100 24.46 up up correct
CSWC.US Capital Southwest Corporation 20260729 0 23.87 23.94 23.59 23.61 545100 23.4292 down down correct
CSX.US CSX Corporation 20260729 0 50.66 51 50.3 50.74 14674100 50.6022 up up correct
CTAS.US Cintas Corporation 20260729 0 214.9 219.17 213.54 216.53 2755100 215.969 up up correct
CTBI.US Community Trust Bancorp Inc 20260729 0 77.87 79.59 77.56 78.35 167400 78.35 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260729 0 4.46 4.55 4.33 4.38 597781 4.38 down down correct
CTMX.US CytomX Therapeutics Inc 20260729 0 3.21 3.35 3.15 3.17 1364300 3.17 down down correct
CTRE.US CareTrust REIT Inc 20260729 0 42.78 42.78 42.16 42.34 1257900 42.34 down down correct
CTRM.US Castor Maritime Inc 20260729 0 1.89 1.919 1.85 1.89 27200 1.89
CTRN.US Citi Trends Inc 20260729 0 66.94 67.71 64.58 66.64 144800 66.64 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260729 0 52.31 57.06 51.23 55.97 18262400 55.6437 up up correct
CTSO.US Cytosorbents Corporation 20260729 0 0.377 0.377 0.354 0.354 30200 0.354 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260729 0 0.499 0.597 0.499 0.569 1102600 0.569 up up correct
CUE.US Cue Biopharma Inc 20260729 0 30.21 32 28.01 28.01 100792 28.01 down down correct
CUEN.US Cuentas Inc 20260729 0 0.68 0.68 0.53 0.53 1658 0.53 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20260729 0 16.24 16.24 16.24 16.24 100 16.24
CURI.US CuriosityStream Inc 20260729 0 2.47 2.55 2.435 2.49 216400 2.49 up up correct
CVBF.US CVB Financial Corp 20260729 0 22.93 23.01 22.68 22.83 1957300 22.83 down up incorrect
CVCO.US Cavco Industries Inc 20260729 0 576.5 585.33 564.18 565.24 136400 565.24 down down correct
CVGI.US Commercial Vehicle Group Inc 20260729 0 4.49 4.52 4.28 4.34 341400 4.34 down down correct
CVLG.US Covenant Logistics Group Inc 20260729 0 43.39 44 41.37 41.5 205400 41.5 down down correct
CVLT.US Commvault Systems Inc 20260729 0 121.08 125.82 118.79 120.31 1064500 120.31 down down correct
CVRX.US CVRx Inc. Common Stock 20260729 0 4.98 5.135 4.86 4.95 153900 4.95 down down correct
CVV.US CVD Equipment Corporation 20260729 0 6.64 6.83 6.06 6.24 109000 6.24 down up incorrect
CWBC.US Community West Bancshares 20260729 0 25.24 25.7 24.79 25.25 283300 25.1307 up up correct
CWCO.US Consolidated Water Co. Ltd 20260729 0 30.11 30.13 29.29 29.47 122372 29.47 down down correct
CWST.US Casella Waste Systems Inc 20260729 0 91.23 93.13 90.03 90.48 652000 90.48 down down correct
CXDO.US Crexendo Inc 20260729 0 6.87 6.98 6.665 6.68 316800 6.68 down down correct
CYAN.US Cyanotech Corporation 20260729 0 0.53 0.53 0.53 0.53 1000 0.53
CYCN.US Cyclerion Therapeutics Inc 20260729 0 3.46 3.6 3.426 3.5 10000 3.5 up up correct
CYPS.US Cyclo3pss Corporation 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260729 0 15.23 15.38 14.78 14.93 556300 14.93 down down correct
CYTK.US Cytokinetics Incorporated 20260729 0 79.77 80.34 78.07 78.39 1780900 78.39 down down correct
CZNC.US Citizens & Northern Corporation 20260729 0 24.95 25.41 24.66 25.05 62500 24.7737 up up correct
CZR.US Caesars Entertainment Inc 20260729 0 29.82 29.88 29.62 29.77 4941200 29.77 down down correct
CZWI.US Citizens Community Bancorp Inc 20260729 0 21.55 22.24 21.06 22 71800 21.8934 up up correct
DAKT.US Daktronics Inc 20260729 0 19.67 19.81 19.19 19.59 495700 19.59 down down correct
DARE.US Daré Bioscience Inc 20260729 0 1.24 1.24 1.16 1.16 83500 1.16 down down correct
DBGI.US Digital Brands Group Inc 20260729 0 14.02 15.9999 11.06 12.01 67843 12.01 down down correct
DBVT.US DBV Technologies S.A 20260729 0 13.72 13.925 13.3 13.73 419988 13.73 up up correct
DBX.US Dropbox Inc 20260729 0 32.38 33.54 32.26 33.33 3886100 33.33 up up correct
DCBO.US Docebo Inc 20260729 0 20.99 22.34 20.92 22.02 158240 22.02 up down incorrect
DCGO.US DocGo Inc 20260729 0 0.63 0.69 0.62 0.65 552500 0.65 up down incorrect
DCOM.US Dime Community Bancshares Inc 20260729 0 40.7 41.08 40.52 40.6 369500 40.6 down up incorrect
DCTH.US Delcath Systems Inc 20260729 0 11.64 11.81 11.5 11.58 340100 11.58 down down correct
DDOG.US Datadog Inc 20260729 0 252.88 273.73 252.5 264.2 6621200 264.2 up down incorrect
DFH.US Dream Finders Homes Inc 20260729 0 15.9 16.255 15.405 15.42 480090 15.42 down down correct
DGICA.US Donegal Group Inc 20260729 0 19.12 19.41 19.11 19.31 92400 19.1219 up up correct
DGICB.US Donegal Group Inc 20260729 0 20.9216 21.9 20.9216 21.9 990 21.725 up up correct
DGII.US Digi International Inc 20260729 0 66.8 67.5 63.99 65.53 339700 65.53 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260729 0 0.72 0.752 0.71 0.73 153200 0.73 up up correct
DHC.US Diversified Healthcare Trust 20260729 0 9.18 9.28 8.87 8.89 1212700 8.89 down down correct
DHCNI.US DHCNI 20260729 0 17.94 17.97 17.4 17.4 15700 17.4 down down correct
DHCNL.US Diversified Healthcare Trust 20260729 0 18.5 18.5 18.18 18.18 26634 17.8046 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260729 0 4.22 4.32 4.073 4.18 70300 4.18 down down correct
DIOD.US Diodes Incorporated 20260729 0 78.99 80.59 74.34 76.09 689000 76.09 down down correct
DJCO.US Daily Journal Corporation 20260729 0 593.46 617 593.46 599.8 68700 599.8 up up correct
DKNG.US DraftKings Inc 20260729 0 24.45 24.839 24.11 24.55 7597300 24.55 up down incorrect
DLHC.US DLH Holdings Corp 20260729 0 5.28 5.4 5.08 5.4 7000 5.4 up up correct
DLO.US DLocal Limited Class A Common Shares 20260729 0 14.7 15 14.37 14.59 2174786 14.59 down down correct
DLPN.US Dolphin Entertainment Inc 20260729 0 1.04 1.04 1.02 1.03 5500 1.03 down down correct
DLTH.US Duluth Holdings Inc 20260729 0 4.28 4.3 4.01 4.01 36400 4.01 down down correct
DLTR.US Dollar Tree Inc 20260729 0 126.37 130.74 125.88 128.95 1997600 128.95 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20260729 0 6.66 6.785 6.312 6.32 283100 6.32 down down correct
DMLP.US Dorchester Minerals L.P 20260729 0 27.56 27.8 26.76 26.9 327148 25.6597 down down correct
DMRC.US Digimarc Corporation 20260729 0 6.56 6.9 6.23 6.37 122731 6.37 down down correct
DNLI.US Denali Therapeutics Inc 20260729 0 24.2 24.386 23.61 23.85 1376000 23.85 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260729 0 3.24 3.315 3.22 3.26 1829600 3.26 up down incorrect
DOCU.US DocuSign Inc 20260729 0 56.08 59.13 55.68 58.17 4474600 58.17 up up correct
DOGZ.US Dogness (International) Corporation 20260729 0 0.9519 1.0499 0.8133 0.905 62600 0.905 down down correct
DOMO.US Domo Inc 20260729 0 3.78 3.86 3.605 3.63 1156800 3.63 down down correct
DORM.US Dorman Products Inc 20260729 0 142.75 144.99 140.82 141.29 184200 141.29 down down correct
DOX.US Amdocs Limited 20260729 0 55.17 57.1 54.92 56.82 1553200 56.82 up up correct
DOYU.US DouYu International Holdings Limited 20260729 0 4.65 4.7 4.59 4.65 12800 4.65
DPRO.US Draganfly Inc. Common Shares 20260729 0 4.11 4.17 3.7806 3.8 1283790 3.8 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260729 0 15.02 15.02 14.79 14.909 5700 14.1525 down down correct
DRIO.US DarioHealth Corp 20260729 0 7.78 7.78 7.02 7.1 12089 7.1 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260729 0 1.202 1.218 1.16 1.18 86600 1.18 down down correct
DRVN.US Driven Brands Holdings Inc 20260729 0 14.85 15.24 14.82 14.97 506500 14.97 up down incorrect
DSAC.US Duddell Street Acquisition Corp 20260729 0 10.18 10.18 10.18 10.18 109 10.18
DSGN.US Design Therapeutics Inc 20260729 0 11.94 12.28 11.78 12.02 555000 12.02 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260729 0 74.02 79.39 74.02 78 763300 78 up up correct
DSP.US Viant Technology Inc 20260729 0 11.12 11.7391 11.12 11.46 176049 11.46 up up correct
DSWL.US Deswell Industries Inc 20260729 0 3.48 3.56 3.12 3.23 37800 3.23 down down correct
DTIL.US Precision BioSciences Inc 20260729 0 7.17 7.25 6.7 6.89 301600 6.89 down down correct
DTSS.US Datasea Inc 20260729 0 0.7825 0.85 0.7801 0.85 5294 0.85 up up correct
DTST.US Data Storage Corporation 20260729 0 3.11 3.11 2.9 2.93 15700 2.93 down down correct
DUO.US Fangdd Network Group Ltd 20260729 0 0.59 0.625 0.59 0.61 10500 0.61 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260729 0 139.28 143.8 138.8 140.17 1486500 140.17 up up correct
DUOT.US Duos Technologies Group Inc 20260729 0 8.08 8.24 7.46 7.48 1089535 7.48 down down correct
DWSN.US Dawson Geophysical Company 20260729 0 4.52 4.66 4.1 4.2 91600 4.2 down up incorrect
DXCM.US DexCom Inc 20260729 0 74.42 76.09 73.45 75.14 6268700 75.14 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260729 0 0.62 0.62 0.55 0.6 103900 0.6 down down correct
DXPE.US DXP Enterprises Inc 20260729 0 159.99 159.99 147.15 148.18 122100 148.18 down down correct
DYAI.US Dyadic International Inc 20260729 0 1.09 1.14 1.06 1.06 80800 1.06 down down correct
DYN.US Dyne Therapeutics Inc 20260729 0 25.96 26.09 24.71 25.1 2104700 25.1 down down correct
EA.US Electronic Arts Inc 20260729 0 209.14 209.16 208.52 208.91 3569440 208.91 down down correct
EBAY.US eBay Inc 20260729 0 117.15 117.63 115.07 115.3 3113200 114.9505 down down correct
EBC.US Eastern Bankshares Inc 20260729 0 23.22 23.75 23.01 23.04 4322600 23.04 down down correct
EBET.US Esports Technologies Inc 20260729 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260729 0 23.41 24.58 22.81 24.05 85300 23.9003 up up correct
EBON.US Ebang International Holdings Inc 20260729 0 2 2.05 2 2 4800 2
ECHO.US Echo Global Logistics Inc 20260729 0 86.26 88.22 82.48 83.89 8089600 83.89 down down correct
ECOR.US electroCore Inc 20260729 0 6.1 6.38 5.97 6.07 56100 6.07 down down correct
ECPG.US Encore Capital Group Inc 20260729 0 95.16 97.8 93.4 93.83 441300 93.83 down down correct
EDIT.US Editas Medicine Inc 20260729 0 2.59 2.66 2.53 2.6 1528500 2.6 up up correct
EDRY.US EuroDry Ltd 20260729 0 24.23 24.65 23.6 24.29 36065 24.29 up up correct
EDSA.US Edesa Biotech Inc 20260729 0 4.99 5.46 4.5 5.36 132800 5.36 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260729 0 0.93 0.97 0.93 0.94 5600 0.94 up up correct
EDUC.US Educational Development Corporation 20260729 0 1.44 1.44 1.39 1.39 20200 1.39 down up incorrect
EEFT.US Euronet Worldwide Inc 20260729 0 82.19 83.97 82 83.67 819100 83.67 up down incorrect
EEIQ.US Elite Education Group International Limited 20260729 0 2.16 2.21 2.015 2.03 15000 2.03 down up incorrect
EFOI.US Energy Focus Inc 20260729 0 2.77 2.88 2.77 2.82 23815 2.82 up down incorrect
EFSC.US Enterprise Financial Services Corp 20260729 0 66.57 66.86 65.94 66.19 233600 66.19 down up incorrect
EFTR.US Effector Therapeutics Inc 20260729 0 0.0002 0.0002 0.0002 0.0002 181 0.0002
EGAN.US eGain Corporation 20260729 0 6.87 6.92 6.705 6.77 125849 6.77 down down correct
EGBN.US Eagle Bancorp Inc 20260729 0 28.25 28.6 27.8 27.89 284800 27.8801 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260729 0 30.49 30.49 30.206 30.206 100 30.206 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260729 0 0.37 0.37 0.37 0.37 0 0.37
EH.US EHang Holdings Limited 20260729 0 5.24 5.3 4.925 4.94 644700 4.94 down down correct
EHTH.US eHealth Inc 20260729 0 1.38 1.38 1.32 1.32 140080 1.32 down down correct
EIOAX.US EIOAX 20260729 0 8.07 8.07 8.07 8.07 0 8.07
EIOMX.US EIOMX 20260729 0 7.94 7.94 7.94 7.94 0 7.94
EJH.US E 20260729 0 1.1799 1.18 1.1 1.12 9415 1.12 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260729 0 3.41 3.5 3.3 3.31 1079200 3.31 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260729 0 13.36 14 12.01 12.24 53700 12.24 down down correct
ELSE.US Electro 20260729 0 7.7401 7.75 7.735 7.74 154814 7.74 down down correct
ELTK.US Eltek Ltd 20260729 0 9.02 9.06 8.25 8.66 1700 8.66 down down correct
ELYS.US Elys Game Technology Corp 20260729 0 0.0001 0.0001 0.0001 0.0001 10000 0.0001
EML.US The Eastern Company 20260729 0 24.1 24.16 23.55 23.99 9500 23.8872 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260729 0 2.29 2.32 2 2.25 373900 2.25 down up incorrect
ENPH.US Enphase Energy Inc 20260729 0 38.89 39.6 34.96 35.07 9508600 35.07 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260729 0 0.24 0.257 0.24 0.253 229400 0.253 up up correct
ENSG.US The Ensign Group Inc 20260729 0 182.82 183.97 180.05 181.89 653800 181.89 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260729 0 12.56 12.73 12.37 12.45 147298 12.45 down up incorrect
ENTG.US Entegris Inc 20260729 0 115.79 118.23 106.91 107.01 4871200 107.01 down up incorrect
ENTX.US Entera Bio Ltd 20260729 0 3.26 3.3686 2.95 3 1581621 3 down up incorrect
ENVB.US Enveric Biosciences Inc 20260729 0 1.28 1.4 1.263 1.33 209600 1.33 up down incorrect
ENVX.US Enovix Corporation 20260729 0 3.955 4.035 3.67 3.68 9936200 3.68 down up incorrect
EOLS.US Evolus Inc 20260729 0 6.27 6.28 5.93 6.03 812700 6.03 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260729 0 3.355 3.37 3.11 3.14 36277900 3.14 down up incorrect
EPSN.US Epsilon Energy Ltd 20260729 0 5.62 5.735 5.545 5.56 133694 5.56 down down correct
EQ.US Equillium Inc 20260729 0 2.3 2.36 2.18 2.28 380900 2.28 down up incorrect
EQBK.US Equity Bancshares Inc 20260729 0 50.76 51.55 50.37 50.72 149000 50.72 down up incorrect
EQIX.US Equinix Inc. (REIT) 20260729 0 1043.35 1044.13 1001.61 1008.02 751400 1003.2265 down up incorrect
ERAS.US Erasca Inc. Common Stock 20260729 0 18 18.45 17.13 17.72 4195900 17.72 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260729 0 9.9 10 9.77 9.79 15933000 9.79 down up incorrect
ERIE.US Erie Indemnity Company 20260729 0 240.35 248.55 235.65 248.55 311300 248.55 up up correct
ERII.US Energy Recovery Inc 20260729 0 8.3 8.39 7.86 8.14 1511400 8.14 down down correct
ESCA.US Escalade Incorporated 20260729 0 19.66 19.9918 19.35 19.64 22624 19.64 down down correct
ESEA.US Euroseas Ltd 20260729 0 76.84 77.585 74.42 75.99 53357 75.99 down down correct
ESLT.US Elbit Systems Ltd 20260729 0 800 800 767.05 769.1 89500 769.1 down down correct
ESQ.US Esquire Financial Holdings Inc 20260729 0 126.38 132.37 126.306 131.89 164700 131.6896 up up correct
ESSC.US East Stone Acquisition Corporation 20260729 0 30.72 30.76 30.255 30.31 5400 30.31 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260729 0 91.1 94.26 89.38 91.93 479200 91.93 up up correct
ETON.US Eton Pharmaceuticals Inc 20260729 0 46.57 50.18 46.55 48.13 698100 48.13 up up correct
ETSY.US Etsy Inc 20260729 0 86.24 87.26 84.7 85.58 1884049 85.58 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260729 0 11.97 12.2 11.8 12.12 129600 12.12 up down incorrect
EVER.US EverQuote Inc 20260729 0 26.83 27.49 26.7 26.83 574500 26.83
EVFM.US Evofem Biosciences Inc 20260729 0 0.008 0.008 0.008 0.008 41900 0.008
EVGN.US Evogene Ltd 20260729 0 0.52 0.52 0.48 0.48 70500 0.48 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260729 0 1.62 1.625 1.54 1.55 3958700 1.55 down up incorrect
EVLO.US Evelo Biosciences Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260729 0 5.54 5.735 5.455 5.55 3423200 5.55 up up correct
EVOL.US Evolving Systems Inc 20260729 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260729 0 130.46 132.32 129.74 130.28 774700 129.4844 down down correct
EWTX.US Edgewise Therapeutics Inc 20260729 0 40.34 40.78 38.92 39.75 698400 39.75 down down correct
EXC.US Exelon Corporation 20260729 0 47.53 47.64 46.6 47.03 8613900 47.03 down down correct
EXEL.US Exelixis Inc 20260729 0 56.45 56.59 55.14 55.33 1882300 55.33 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260729 0 1.78 1.869 1.78 1.8 544400 1.8 up up correct
EXLS.US ExlService Holdings Inc 20260729 0 31.25 36.2 31.05 35.99 7659900 35.99 up up correct
EXPD.US Expeditors International of Washington Inc 20260729 0 171.46 171.57 169.22 170.13 883600 170.13 down down correct
EXPE.US Expedia Group Inc 20260729 0 291.54 312.4 290.64 304.27 2495641 303.832 up up correct
EXPO.US Exponent Inc 20260729 0 64.85 67.19 64.85 65.85 672000 65.85 up up correct
EXTR.US Extreme Networks Inc 20260729 0 29.99 30.3599 28.93 29.07 1670905 29.07 down down correct
EYE.US National Vision Holdings Inc 20260729 0 21.75 22.34 21.31 21.95 1497000 21.95 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260729 0 34.68 34.68 34.575 34.5805 416 34.3089 down down correct
EYES.US Second Sight Medical Products Inc 20260729 0 26.44 26.44 26.44 26.44 100 26.44
EYPT.US EyePoint Pharmaceuticals Inc 20260729 0 11.98 12.36 11.56 11.92 2053700 11.92 down down correct
EZGO.US EZGO Technologies Ltd 20260729 0 0.93 0.985 0.89 0.895 65400 0.895 down down correct
EZPW.US EZCORP Inc 20260729 0 29.53 29.91 29 29.06 831200 29.06 down down correct
FA.US First Advantage Corporation Common Stock 20260729 0 20.37 21.86 20.37 21.51 1824589 21.51 up up correct
FAMI.US Farmmi Inc 20260729 0 0.15 0.16 0.15 0.15 330100 0.15
FANG.US Diamondback Energy Inc 20260729 0 198.2 199.97 195.98 199.13 1926400 198.0394 up up correct
FAST.US Fastenal Company 20260729 0 47.63 48.17 47.19 47.78 10174300 47.78 up up correct
FATE.US Fate Therapeutics Inc 20260729 0 2.33 2.43 2.26 2.36 1075505 2.36 up up correct
FB.US Meta Platforms Inc. 20260729 0 44.177 44.177 44.177 44.177 100 44.177
FBIO.US Fortress Biotech Inc 20260729 0 3.38 3.46 3.32 3.35 324800 3.35 down down correct
FBIOP.US Fortress Biotech Inc 20260729 0 18.9 18.95 18.731 18.81 10200 18.81 down down correct
FBIZ.US First Business Financial Services Inc 20260729 0 68.44 69.59 67.39 67.58 45900 67.2581 down down correct
FBNC.US First Bancorp 20260729 0 63.57 64.305 63.07 63.12 210843 63.12 down down correct
FBRT.US PE 20260729 0 19.21 19.25 19.1 19.12 6777 19.12 down down correct
FBRX.US Forte Biosciences Inc 20260729 0 76.61 76.64 76.5 76.53 7249700 76.53 down down correct
FCAP.US First Capital Inc 20260729 0 63.25 64.78 63 63.69 13200 63.69 up up correct
FCBC.US First Community Bankshares Inc 20260729 0 48.08 48.58 47.57 47.64 110300 47.3161 down up incorrect
FCCO.US First Community Corporation 20260729 0 34.92 35.74 34.65 34.75 94500 34.579 down up incorrect
FCEL.US FuelCell Energy Inc 20260729 0 20.36 21.14 17.99 18.08 11235100 18.08 down up incorrect
FCFS.US FirstCash Inc 20260729 0 206.38 207.17 200.54 202.22 555400 201.8171 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260729 0 2194.0601 2213.02 2166.6399 2171.8899 57700 2169.7785 down down correct
FCNCP.US First Citizens BancShares Inc 20260729 0 20.23 20.38 20.23 20.35 13000 20.006 up up correct
FCREX.US FCREX 20260729 0 11.8 11.8 11.8 11.8 0 11.714
FCRIX.US FCRIX 20260729 0 11.84 11.84 11.84 11.84 0 11.751
FCRUX.US FCRUX 20260729 0 11.77 11.77 11.77 11.77 0 11.689
FCUV.US Focus Universal Inc. Common Stock 20260729 0 2.2 2.2 1.79 1.79 20709 1.79 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260729 0 53.75 53.75 52.72 53.04 5900 52.6267 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260729 0 9.82 9.98 9.39 9.61 529800 9.61 down down correct
FDUS.US Fidus Investment Corporation 20260729 0 20.15 20.35 19.98 20 222400 20 down down correct
FECAX.US FECAX 20260729 0 22.01 22.01 22.01 22.01 0 21.6971
FEIM.US Frequency Electronics Inc 20260729 0 63.68 64.64 57.45 57.69 2025300 57.69 down down correct
FELE.US Franklin Electric Co. Inc 20260729 0 109.54 111.42 104.44 105.38 564400 105.1119 down down correct
FEMY.US Femasys Inc. Common Stock 20260729 0 2.92 3.04 2.64 2.78 28100 2.78 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260729 0 10.03 10.11 9.61 9.65 100730 9.65 down down correct
FFBC.US First Financial Bancorp 20260729 0 33.6 34.03 33.57 33.82 1171200 33.5505 up up correct
FFBW.US FFBW Inc 20260729 0 16.8 16.8 16.8 16.8 300 16.8
FFIN.US First Financial Bankshares Inc 20260729 0 35.03 35.48 35.01 35.24 852900 35.24 up up correct
FFIV.US F5 Networks Inc 20260729 0 403.46 411.1 385.72 386.95 850600 386.95 down down correct
FGBI.US First Guaranty Bancshares Inc 20260729 0 9.64 9.69 9.3 9.35 18300 9.35 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20260729 0 19.785 19.93 19.75 19.75 8000 19.3271 down up incorrect
FHB.US First Hawaiian Inc 20260729 0 27.6 28.4 27.6 28 2690200 27.7368 up down incorrect
FHN.US PF 20260729 0 17.2 17.2599 17.08 17.115 43777 17.115 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260729 0 5.14 5.25 4.71 4.74 201565 4.74 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260729 0 38.08 38.11 37.54 37.75 1480800 37.29 down up incorrect
FINW.US FinWise Bancorp Common Stock 20260729 0 14.08 14.1866 13.93 14.1 12634 14.1 up up correct
FISI.US Financial Institutions Inc 20260729 0 41.86 42.16 41.16 41.25 174400 41.25 down down correct
FISV.US Fiserv Inc 20260729 0 54.12 56 54.08 55.63 6966700 55.63 up up correct
FITB.US Fifth Third Bancorp 20260729 0 57.92 58.01 56.24 56.57 5953700 56.57 down down correct
FITBI.US Fifth Third Bancorp 20260729 0 25.38 25.4113 25.3301 25.4 15534 25.4 up up correct
FITBO.US Fifth Third Bancorp 20260729 0 18.04 18.0484 17.94 17.94 22243 17.94 down down correct
FITBP.US Fifth Third Bancorp 20260729 0 22.9 22.96 22.9 22.9395 9095 22.9395 up up correct
FIVE.US Five Below Inc 20260729 0 205.44 216.34 205.44 209.49 1147400 209.49 up up correct
FIVN.US Five9 Inc 20260729 0 26.9 28.045 26.86 27.165 2210700 27.165 up up correct
FIZZ.US National Beverage Corp 20260729 0 32.46 32.99 32.24 32.69 438600 32.69 up up correct
FKWL.US Franklin Wireless Corp 20260729 0 2.3101 2.34 2.295 2.31 13090 2.31 down down correct
FLEX.US Flex Ltd 20260729 0 100.01 108.52 99.5 103.02 9974000 103.02 up up correct
FLGT.US Fulgent Genetics Inc 20260729 0 19.49 19.95 19.49 19.64 217100 19.64 up up correct
FLL.US Full House Resorts Inc 20260729 0 2.29 2.36 2.29 2.3 76300 2.3 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260729 0 13.25 13.26 11.84 11.89 6707800 11.89 down up incorrect
FLNT.US Fluent Inc 20260729 0 3.34 3.61 3.34 3.56 17000 3.56 up down incorrect
FLUX.US Flux Power Holdings Inc 20260729 0 0.56 0.57 0.509 0.512 178600 0.512 down up incorrect
FLWS.US 1 20260729 0 3.92 4.12 3.92 3.93 140600 3.93 up down incorrect
FLXN.US Flexion Therapeutics Inc 20260729 0 24.55 24.655 24.5303 24.5303 2785 24.3586 down up incorrect
FLXS.US Flexsteel Industries Inc 20260729 0 77.76 78.645 74.88 75.35 47750 75.35 down up incorrect
FLYW.US Flywire Corporation 20260729 0 16.55 16.96 16.29 16.56 2190200 16.56 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260729 0 34.48 35.94 34.03 35.07 111432 35.07 up down incorrect
FMBH.US First Mid Bancshares Inc 20260729 0 52.39 53.36 51.865 52.52 165005 52.2571 up down incorrect
FMNB.US Farmers National Banc Corp 20260729 0 15.92 16.1 15.87 15.96 520300 15.96 up up correct
FNKO.US Funko Inc 20260729 0 6.29 6.405 6.02 6.2 1140900 6.2 down up incorrect
FNLC.US The First Bancorp Inc 20260729 0 35.38 35.85 35.04 35.55 34600 35.55 up down incorrect
FNWB.US First Northwest Bancorp 20260729 0 11.93 12.38 11.9 12.01 15712 12.01 up up correct
FNWD.US Finward Bancorp Common Stock 20260729 0 43.62 44.99 43.62 44.24 18600 44.24 up up correct
FORM.US FormFactor Inc 20260729 0 88.23 89.71 82.34 83.45 2478500 83.45 down down correct
FORR.US Forrester Research Inc 20260729 0 10.28 10.45 10 10.26 93900 10.26 down down correct
FORTY.US Formula Systems (1985) Ltd 20260729 0 108.11 108.11 108.0999 108.0999 684 108.0999 down down correct
FOSL.US Fossil Group Inc 20260729 0 4.44 4.4897 4.2 4.4 586208 4.4 down down correct
FOX.US Fox Corporation 20260729 0 51.86 52.78 51.55 52.73 1182161 52.4697 up up correct
FOXA.US Fox Corporation 20260729 0 58.27 59.005 57.785 58.95 3919400 58.6907 up up correct
FOXF.US Fox Factory Holding Corp 20260729 0 19.09 19.315 18.71 18.94 371500 18.94 down down correct
FRAF.US Franklin Financial Services Corporation 20260729 0 63.84 64.75 63.2 64.08 30100 63.7344 up up correct
FRBA.US First Bank 20260729 0 18.89 18.89 18.47 18.75 109400 18.6602 down up incorrect
FRHC.US Freedom Holding Corp 20260729 0 152.21 153.75 147.805 148.24 83600 148.24 down down correct
FRME.US First Merchants Corporation 20260729 0 43.18 43.72 43.06 43.26 460300 43.26 up up correct
FROG.US JFrog Ltd 20260729 0 76.9 79.215 72.265 73.275 3729400 73.275 down down correct
FROPX.US FROPX 20260729 0 14.19 14.19 14.19 14.19 0 14.0409
FRPH.US FRP Holdings Inc 20260729 0 23.45 23.64 22.71 22.91 80400 22.91 down down correct
FRPT.US Freshpet Inc 20260729 0 60.55 62.73 60.55 61.94 899800 61.94 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260729 0 10.89 11.74 10.89 11.61 13599000 11.61 up up correct
FRST.US Primis Financial Corp 20260729 0 16 16.31 15.93 16.04 196258 15.9415 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260729 0 1.21 1.34 1.15 1.26 77000 1.26 up down incorrect
FSBC.US Five Star Bancorp 20260729 0 47.75 47.985 47.35 47.42 143466 47.1688 down down correct
FSBW.US FS Bancorp Inc 20260729 0 43.55 44.11 43.11 43.96 18058 43.6654 up up correct
FSEA.US First Seacoast Bancorp 20260729 0 16.943 16.97 16.94 16.94 9085 16.94 down down correct
FSLR.US First Solar Inc 20260729 0 203 205.8 197.35 199.24 1646283 199.24 down down correct
FSTR.US L.B. Foster Company 20260729 0 42.02 42.08 39.98 40.28 75800 40.28 down down correct
FSV.US FirstService Corporation 20260729 0 143.01 145.55 142.1 142.41 322300 142.41 down down correct
FTCI.US FTC Solar Inc 20260729 0 2.71 2.734 2.58 2.6 201000 2.6 down down correct
FTDR.US Frontdoor Inc 20260729 0 73.47 75.33 73.47 75 559500 75 up up correct
FTEK.US Fuel Tech Inc 20260729 0 1.45 1.46 1.37 1.38 95426 1.38 down down correct
FTFT.US Future FinTech Group Inc 20260729 0 0.24 0.24 0.21 0.2325 135200 0.93 down up incorrect
FTHM.US Fathom Holdings Inc 20260729 0 0.8818 0.8818 0.7896 0.7945 169486 0.7945 down up incorrect
FTNT.US Fortinet Inc 20260729 0 148.27 154.99 143.77 153.22 12380400 153.22 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260729 0 8.61 8.6453 8.5951 8.6 15865 8.5447 down down correct
FULC.US Fulcrum Therapeutics Inc 20260729 0 3.69 3.76 3.59 3.62 1112800 3.62 down down correct
FULT.US Fulton Financial Corporation 20260729 0 24.46 24.66 24.31 24.46 2286600 24.46
FULTP.US Fulton Financial Corporation 20260729 0 18.05 18.125 17.99 18.01 5300 18.01 down up incorrect
FUNC.US First United Corporation 20260729 0 45.59 45.59 44.31 44.73 79500 44.73 down up incorrect
FUND.US Sprott Focus Trust Inc 20260729 0 9.97 9.97 9.9 9.92 23600 9.92 down down correct
FUSB.US First US Bancshares Inc 20260729 0 16.5 16.6 16.45 16.5 2800 16.5
FUTU.US Futu Holdings Limited 20260729 0 102.205 104.24 101.52 101.88 1432300 101.88 down down correct
FVCB.US FVCBankcorp Inc 20260729 0 18.72 18.99 18.52 18.62 79600 18.62 down down correct
FWONA.US Formula One Group 20260729 0 93.12 94.98 92.68 93.5 183600 93.5 up up correct
FWONK.US Formula One Group 20260729 0 101.68 103.905 100.63 101.89 3139900 101.89 up up correct
FWRD.US Forward Air Corporation 20260729 0 14.57 14.87 14.21 14.59 689800 14.59 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260729 0 12.92 13.39 12.88 13.2 1553600 13.2 up down incorrect
FXNC.US First National Corporation 20260729 0 30.99 31.83 30.95 31.36 36600 31.1884 up up correct
GABC.US German American Bancorp Inc 20260729 0 50.66 51.45 50.56 51.31 215398 50.995 up up correct
GAIA.US Gaia Inc 20260729 0 1.86 1.89 1.83 1.84 39000 1.84 down down correct
GAIN.US Gladstone Investment Corporation 20260729 0 16.46 16.54 16.12 16.13 149445 16.051 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260729 0 23.94 23.942 23.93 23.94 2500 23.94
GALT.US Galectin Therapeutics Inc 20260729 0 3.43 3.6 3.41 3.49 330600 3.49 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260729 0 1.94 2 1.83 1.86 266692 1.86 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260729 0 0.3612 0.3724 0.3454 0.3454 41235 2.7632 down down correct
GANX.US Gain Therapeutics Inc 20260729 0 1.74 1.765 1.68 1.69 542608 1.69 down down correct
GASS.US StealthGas Inc 20260729 0 8.92 9 8.74 8.76 62397 8.76 down down correct
GBCI.US Glacier Bancorp Inc 20260729 0 49.2 49.44 48.53 48.81 1139600 48.81 down down correct
GBDC.US Golub Capital BDC Inc 20260729 0 12.96 13.05 12.76 12.8 747600 12.8 down down correct
GBLI.US Global Indemnity Group LLC 20260729 0 27.76 27.76 27.3 27.49 1500 27.49 down down correct
GBNY.US Generations Bancorp NY Inc 20260729 0 15.21 15.21 15.21 15.21 0 15.21
GCBC.US Greene County Bancorp Inc 20260729 0 33.69 34.13 33.62 34.13 20100 34.0226 up up correct
GCMG.US GCM Grosvenor Inc 20260729 0 12.23 12.38 12.11 12.2 406100 12.0938 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260729 0 22.03 22.03 22.03 22.03 0 22.03
GDEV.US Nexters Inc. Ordinary Shares 20260729 0 11.75 11.81 11.75 11.81 22 11.81 up up correct
GDRX.US GoodRx Holdings Inc 20260729 0 3.1 3.305 3.1 3.22 1548100 3.22 up up correct
GDS.US GDS Holdings Limited 20260729 0 30.33 30.67 29.288 29.58 2105300 29.58 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20260729 0 6.08 6.89 6.08 6.8 3955500 6.8 up down incorrect
GECC.US Great Elm Capital Corporation 20260729 0 5.12 5.1832 5.1 5.11 40719 5.11 down up incorrect
GEG.US Great Elm Group Inc 20260729 0 2.16 2.19 2.16 2.19 1300 2.19 up up correct
GENC.US Gencor Industries Inc 20260729 0 15.7799 15.7799 14.29 14.49 54379 14.49 down down correct
GENE.US Genetic Technologies Limited 20260729 0 2044.5 2044.5 2036.5 2036.5 417 2036.5 down up incorrect
GEOS.US Geospace Technologies Corporation 20260729 0 6.7 6.83 6.33 6.49 172915 6.49 down up incorrect
GERN.US Geron Corporation 20260729 0 1.44 1.46 1.4 1.4 5656100 1.4 down down correct
GEVO.US Gevo Inc 20260729 0 1.49 1.51 1.42 1.45 2362500 1.45 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260729 0 0.309 0.329 0.305 0.317 119500 0.317 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260729 0 0.0375 0.0376 0.0315 0.0315 4247 0.0315 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260729 0 48.98 49.969 46.39 47.07 5862300 47.07 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260729 0 48.59 50.25 48.19 49.15 665400 49.0447 up down incorrect
GH.US Guardant Health Inc 20260729 0 143.62 148.59 140.86 144.07 2743000 144.07 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260729 0 27.94 28.59 27.335 27.98 235600 27.98 up up correct
GIGM.US GigaMedia Limited 20260729 0 1.3 1.37 1.3 1.33 1000 1.33 up up correct
GIII.US G 20260729 0 36.44 36.83 35.88 36.54 323000 36.54 up up correct
GILD.US Gilead Sciences Inc 20260729 0 134.41 134.64 132.57 132.73 7763600 132.73 down down correct
GILT.US Gilat Satellite Networks Ltd 20260729 0 10.85 11 10.1 10.46 871800 10.46 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260729 0 0.69 0.76 0.67 0.71 401800 0.71 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260729 0 24.01 24.01 24.01 24.01 0 24.01
GLAD.US Gladstone Capital Corporation 20260729 0 19.14 19.48 18.8975 18.9 122742 18.7544 down up incorrect
GLBE.US Global 20260729 0 38.75 40.31 38.47 40.26 2725500 40.26 up up correct
GLBS.US Globus Maritime Limited 20260729 0 2.84 2.93 2.8 2.85 42700 2.85 up up correct
GLBZ.US Glen Burnie Bancorp 20260729 0 4.521 4.521 4.49 4.5 9711 4.5 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260729 0 9.79 9.81 9.35 9.64 119347 9.64 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260729 0 0.0664 0.07 0.0638 0.07 87100 0.56 up up correct
GLNG.US Golar LNG Limited 20260729 0 49.56 49.66 47.27 47.35 1960200 47.1224 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20260729 0 45.63 46.08 45.385 46.01 2252000 46.01 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20260729 0 17.63 17.71 17.16 17.45 164800 17.45 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260729 0 23.49 23.49 23.49 23.49 0 23.49
GLSI.US Greenwich LifeSciences Inc 20260729 0 13.59 14.09 12.59 12.8 102100 12.8 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260729 0 22.23 22.72 21.16 21.56 1233805 21.56 down down correct
GMBL.US Esports Entertainment Group Inc 20260729 0 0.089 0.089 0.089 0.089 100 0.089
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260729 0 0.029 0.029 0.029 0.029 0 0.029
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260729 0 22.83 22.83 22.83 22.83 0 22.83
GNLN.US Greenlane Holdings Inc 20260729 0 1.76 1.76 1.64 1.68 18700 1.68 down down correct
GNPX.US Genprex Inc 20260729 0 8.065 8.07 7.11 7.12 21200 7.12 down down correct
GNSS.US Genasys Inc 20260729 0 1.66 1.69 1.65 1.68 28259 1.68 up up correct
GNTX.US Gentex Corporation 20260729 0 24.09 24.44 23.87 23.97 3451200 23.97 down down correct
GO.US Grocery Outlet Holding Corp 20260729 0 9.06 9.215 8.96 9.14 2233200 9.14 up down incorrect
GOGL.US Golden Ocean Group Limited 20260729 0 22.9 23.95 22.84 23.29 2900 23.29 up down incorrect
GOGO.US Gogo Inc 20260729 0 4.07 4.07 3.77 3.88 1703400 3.88 down down correct
GOOD.US Gladstone Commercial Corporation 20260729 0 12.95 12.995 12.82 12.86 369125 12.7608 down down correct
GOODN.US Gladstone Commercial Corporation 20260729 0 22.9 22.98 22.9 22.98 2200 22.8456 up up correct
GOOG.US Alphabet Inc 20260729 0 333.5 341.98 330.408 335.76 20242900 335.76 up up correct
GOOGL.US Alphabet Inc 20260729 0 334.67 342.5 331.62 336.71 27501600 336.71 up up correct
GOSS.US Gossamer Bio Inc 20260729 0 0.206 0.212 0.182 0.207 30263000 0.207 up up correct
GOVX.US GeoVax Labs Inc 20260729 0 0.7308 0.747 0.68 0.6982 101066 0.6982 down down correct
GP.US GreenPower Motor Company Inc 20260729 0 1.51 1.53 1.44 1.48 148700 1.48 down down correct
GPRE.US Green Plains Inc 20260729 0 16.99 17.05 16.23 16.37 1491734 16.37 down down correct
GPRO.US GoPro Inc 20260729 0 0.707 0.74 0.685 0.695 2779500 0.695 down down correct
GRBK.US Green Brick Partners Inc 20260729 0 73.31 73.96 71.29 71.53 237300 71.53 down down correct
GRCL.US Gracell Biotechnologies Inc 20260729 0 585 585 573.3 573.3 750 573.3 down down correct
GREE.US Greenidge Generation Holdings Inc 20260729 0 2.12 2.19 1.95 1.95 267140 1.95 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260729 0 24.78 24.78 24.77 24.77 800 24.77 down down correct
GRFS.US Grifols S.A 20260729 0 8.27 8.3 8.12 8.15 1903400 8.15 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260729 0 24.71 24.71 24.71 24.71 0 24.71
GRIN.US Grindrod Shipping Holdings Ltd 20260729 0 30.87 31.215 30.69 31.215 3800 31.215 up down incorrect
GRMN.US Garmin Ltd 20260729 0 261.81 304 261.04 294.83 3664200 294.83 up down incorrect
GRNQ.US Greenpro Capital Corp 20260729 0 1.06 1.23 1.06 1.08 152 10.8 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260729 0 2.97 2.98 2.9 2.93 20400 2.9231 down down correct
GRPN.US Groupon Inc 20260729 0 27.81 29.16 27.14 27.22 1203100 27.22 down down correct
GRVY.US Gravity Co. Ltd 20260729 0 62.31 62.9 61.15 61.55 23200 61.55 down down correct
GRWG.US GrowGeneration Corp 20260729 0 1.45 1.471 1.41 1.41 203728 1.41 down down correct
GSBC.US Great Southern Bancorp Inc 20260729 0 80.69 81.7 79.68 80.71 81398 80.71 up up correct
GSHD.US Goosehead Insurance Inc 20260729 0 69.48 70.88 67.7 70.72 839400 70.72 up up correct
GSIT.US GSI Technology Inc 20260729 0 5.44 5.75 5.18 5.25 608900 5.25 down down correct
GSM.US Ferroglobe PLC 20260729 0 3.36 3.36 3.08 3.16 1779700 3.16 down down correct
GSRDX.US GSRDX 20260729 0 7.66 7.66 7.66 7.66 0 7.66
GSREX.US GSREX 20260729 0 7.66 7.66 7.66 7.66 0 7.66
GSRHX.US GSRHX 20260729 0 8.15 8.15 8.15 8.15 0 8.15
GSRJX.US GSRJX 20260729 0 7.66 7.66 7.66 7.66 0 7.66
GSRQX.US GSRQX 20260729 0 7.83 7.83 7.83 7.83 0 7.83
GT.US The Goodyear Tire & Rubber Company 20260729 0 7.31 7.46 7.22 7.28 8203800 7.28 down down correct
GTBP.US GT Biopharma Inc 20260729 0 0.319 0.319 0.281 0.302 662800 0.302 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260729 0 0.53 0.55 0.511 0.54 74200 0.54 up up correct
GTIM.US Good Times Restaurants Inc 20260729 0 1.45 1.45 1.39 1.41 28600 1.41 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260729 0 33.275 35.05 33.01 34.03 4550300 34.03 up up correct
GTX.US Garrett Motion Inc 20260729 0 28.59 30.05 28.58 28.78 3538900 28.6946 up down incorrect
GURE.US Gulf Resources Inc 20260729 0 3.0001 3.17 3.0001 3.17 1578 3.17 up down incorrect
GWRS.US Global Water Resources Inc 20260729 0 7.5 7.54 7.41 7.48 79500 7.4583 down up incorrect
GYRO.US Gyrodyne LLC 20260729 0 5.68 5.68 5.5 5.5 3600 5.5 down down correct
HAFC.US Hanmi Financial Corporation 20260729 0 31.67 32.06 31.48 31.55 315668 31.2729 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260729 0 0.49 0.52 0.48 0.49 571700 0.49
HALL.US Hallmark Financial Services Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260729 0 83.08 83.96 82.6 83.28 1634200 83.28 up up correct
HAS.US Hasbro Inc 20260729 0 95.64 97 95.07 95.17 2000700 94.4612 down down correct
HBAN.US Huntington Bancshares Incorporated 20260729 0 17.17 17.28 16.81 16.84 31815300 16.84 down down correct
HBANM.US Huntington Bancshares Incorporated 20260729 0 20.93 20.93 20.79 20.79 7900 20.4333 down down correct
HBANP.US Huntington Bancshares Incorporated 20260729 0 16.18 16.24 16.101 16.11 52400 16.11 down down correct
HBCP.US Home Bancorp Inc 20260729 0 71.2 71.8 70.49 70.93 109715 70.6118 down down correct
HBIO.US Harvard Bioscience Inc 20260729 0 6 6.12 5.9101 6.12 5104 6.12 up up correct
HBNC.US Horizon Bancorp Inc 20260729 0 20.66 21.04 20.195 20.67 975256 20.67 up up correct
HBT.US HBT Financial Inc 20260729 0 36.16 36.828 35.71 36.51 186500 36.256 up up correct
HCAT.US Health Catalyst Inc 20260729 0 2.14 2.25 2.115 2.16 794397 2.16 up up correct
HCKT.US The Hackett Group Inc 20260729 0 10.58 11.34 10.54 11.17 1120700 11.17 up up correct
HCM.US HUTCHMED (China) Limited 20260729 0 11.36 11.6 11.3 11.39 43400 11.39 up down incorrect
HCSG.US Healthcare Services Group Inc 20260729 0 23.46 23.63 23.03 23.43 752800 23.43 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260729 0 1.64 1.64 1.53 1.56 645700 1.56 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260729 0 2.51 2.76 2.35 2.58 54300 2.58 up down incorrect
HDSN.US Hudson Technologies Inc 20260729 0 6.16 6.2 5.8 5.84 638000 5.84 down up incorrect
HELE.US Helen of Troy Limited 20260729 0 28.29 28.66 27.82 28.15 340300 28.15 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20260729 0 0.059 0.059 0.046 0.058 4900 0.058 down down correct
HEPS.US D 20260729 0 2.96 2.98 2.84 2.86 51000 2.86 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260729 0 22.99 22.99 22.99 22.99 51 22.99
HFFG.US HF Foods Group Inc 20260729 0 1.57 1.57 1.5 1.51 163400 1.51 down down correct
HFWA.US Heritage Financial Corporation 20260729 0 29.71 29.9 29.58 29.84 518750 29.5957 up up correct
HGBL.US Heritage Global Inc 20260729 0 1.21 1.22 1.2 1.2 60800 1.2 down down correct
HIFS.US Hingham Institution for Savings 20260729 0 285.41 290.36 283.51 284.05 81700 283.4225 down down correct
HIHO.US Highway Holdings Limited 20260729 0 1.06 1.08 1.015 1.08 174007 1.0309 up up correct
HIMX.US Himax Technologies Inc 20260729 0 12.01 12.2 11.39 11.64 1730100 11.64 down down correct
HITI.US High Tide Inc. Common Shares 20260729 0 2.07 2.07 2.02 2.05 197181 2.05 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260729 0 2.8 2.83 2.53 2.54 16536900 2.54 down down correct
HLIT.US Harmonic Inc 20260729 0 10.99 11.15 10.45 10.6 1330000 10.6 down down correct
HLMN.US Hillman Solutions Corp 20260729 0 8.08 8.11 7.79 7.98 1426400 7.98 down down correct
HLNE.US Hamilton Lane Incorporated 20260729 0 88.3 90.255 87.28 88.69 793400 88.69 up up correct
HNNA.US Hennessy Advisors Inc 20260729 0 9.81 9.88 9.75 9.8 9500 9.6533 down down correct
HNRG.US Hallador Energy Company 20260729 0 14.49 14.68 13.65 13.7 1162000 13.7 down down correct
HNST.US The Honest Company Inc 20260729 0 3.79 3.85 3.715 3.74 1000700 3.74 down down correct
HOFT.US Hooker Furniture Corporation 20260729 0 13.85 14.15 13.5 13.73 64000 13.73 down down correct
HON.US Honeywell International Inc 20260729 0 245.44 246.24 240.32 241.12 2775200 240.3987 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260729 0 92.21 93.32 88.6 89.84 23046600 89.84 down down correct
HOPE.US Hope Bancorp Inc 20260729 0 14.03 14.19 13.98 14.12 1229100 13.9815 up up correct
HOWL.US Werewolf Therapeutics Inc 20260729 0 0.454 0.49 0.45 0.46 967300 0.46 up down incorrect
HPK.US HighPeak Energy Inc 20260729 0 6.88 6.88 6.5 6.63 398800 6.63 down up incorrect
HQI.US HireQuest Inc 20260729 0 13.73 13.85 13.37 13.6 6100 13.5489 down up incorrect
HQY.US HealthEquity Inc 20260729 0 101.68 105.095 100.34 104.13 885800 104.13 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260729 0 35.69 36.18 35.5 35.86 467300 35.86 up down incorrect
HROW.US Harrow Health Inc 20260729 0 38.84 39.72 38.38 38.68 362726 38.68 down up incorrect
HRTX.US Heron Therapeutics Inc 20260729 0 0.4943 0.5098 0.4828 0.4935 1500638 0.4935 down down correct
HRZN.US Horizon Technology Finance Corporation 20260729 0 4.28 4.37 4.24 4.31 459500 4.2584 up up correct
HSDT.US Helius Medical Technologies Inc 20260729 0 1.69 1.71 1.63 1.65 62100 1.65 down down correct
HSIC.US Henry Schein Inc 20260729 0 86 86.82 85.19 85.83 1805500 85.83 down down correct
HST.US Host Hotels & Resorts Inc 20260729 0 25.47 25.69 25.28 25.54 9771100 25.54 up up correct
HSTM.US HealthStream Inc 20260729 0 29.04 29.68 28.89 29.53 158600 29.4943 up up correct
HTHT.US Huazhu Group Limited 20260729 0 43.7 43.7 43 43.25 1359400 43.25 down up incorrect
HTLD.US Heartland Express Inc 20260729 0 13.37 13.59 12.74 12.99 954700 12.99 down up incorrect
HTOO.US Fusion Fuel Green PLC 20260729 0 2.65 2.65 2.577 2.577 2700 2.577 down down correct
HUBG.US Hub Group Inc 20260729 0 47.37 48.75 46.36 47.69 617200 47.69 up up correct
HUDI.US Huadi International Group Co. Ltd 20260729 0 0.7525 0.7683 0.7101 0.7101 24703 0.7101 down down correct
HUIZ.US Huize Holding Limited 20260729 0 1.21 1.216 1.19 1.19 5400 1.19 down down correct
HUMA.US Humacyte Inc 20260729 0 0.63 0.65 0.615 0.625 3854400 0.625 down down correct
HUMAW.US Humacyte Inc 20260729 0 0.009 0.0091 0.009 0.0091 1814 0.0091 up up correct
HURC.US Hurco Companies Inc 20260729 0 20.9 20.98 20.04 20.35 24100 20.35 down up incorrect
HURN.US Huron Consulting Group Inc 20260729 0 134.09 172.9 130.74 170.37 1446300 170.37 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260729 0 100.01 100.34 86.89 88.18 7198800 88.18 down down correct
HWBK.US Hawthorn Bancshares Inc 20260729 0 38.9 39.11 38.2 38.7 17800 38.7 down down correct
HWC.US Hancock Whitney Corporation 20260729 0 76.45 77.7 75.81 76.98 1141400 76.98 up up correct
HWCPZ.US HWCPZ 20260729 0 22.01 22.3 22.01 22.15 5300 21.7518 up up correct
HWKN.US Hawkins Inc 20260729 0 142.19 142.26 137.83 138.6 135400 138.3835 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260729 0 0.651 0.7 0.55 0.558 139300 0.558 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260729 0 20 20.44 18.6 19.16 1938300 19.16 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260729 0 18.51 19 16.04 16.49 2550900 16.49 down down correct
IBCP.US Independent Bank Corporation 20260729 0 38.36 39.07 38.2 38.65 252400 38.3688 up up correct
IBEX.US IBEX Limited 20260729 0 35.77 37.01 35.35 36.52 112600 36.52 up up correct
IBKR.US Interactive Brokers Group Inc 20260729 0 89.89 90.46 85.6 86.26 7226900 86.1824 down down correct
IBOC.US International Bancshares Corporation 20260729 0 77.33 77.8 76.58 76.66 358200 75.8977 down down correct
IBRX.US ImmunityBio Inc 20260729 0 6.98 7.13 6.735 6.83 8723300 6.83 down down correct
ICCC.US ImmuCell Corporation 20260729 0 11.2 11.2 10.9 11.01 25200 11.01 down up incorrect
ICCM.US Icecure Medical 20260729 0 2.93 3 2.74 2.88 96492 2.88 down down correct
ICFI.US ICF International Inc 20260729 0 83.14 84.0499 81.16 83.03 254604 83.03 down down correct
ICHR.US Ichor Holdings Ltd 20260729 0 67.37 68.56 61.75 62.25 988800 62.25 down down correct
ICLR.US ICON Public Limited Company 20260729 0 180.25 182.54 175.63 178.18 1572000 178.18 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260729 0 0.78 0.78 0.7543 0.7555 23773 0.7555 down down correct
ICUI.US ICU Medical Inc 20260729 0 164.69 170.48 164.69 166.53 303300 166.53 up down incorrect
IDCC.US InterDigital Inc 20260729 0 259.78 267.48 255.74 261.14 370900 261.14 up down incorrect
IDN.US Intellicheck Inc 20260729 0 3.65 3.77 3.591 3.715 165842 3.715 up up correct
IDXX.US IDEXX Laboratories Inc 20260729 0 567.59 575.2 562.21 569.77 455000 569.77 up up correct
IDYA.US IDEAYA Biosciences Inc 20260729 0 36.11 36.5 35.42 35.59 992800 35.59 down down correct
IEP.US Icahn Enterprises L.P 20260729 0 7.84 7.86 7.58 7.59 593800 7.0785 down down correct
IESC.US IES Holdings Inc 20260729 0 536.26 540 493.1 496.22 389546 248.11 down down correct
IFBD.US Infobird Co. Ltd 20260729 0 1.09 1.11 1.08 1.1 7850 1.1 up up correct
IFMK.US iFresh Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260729 0 1.69 1.761 1.64 1.65 906900 1.65 down down correct
IGIC.US International General Insurance Holdings Ltd 20260729 0 28.8 28.93 27.93 28 92500 27.92 down down correct
IHRT.US iHeartMedia Inc 20260729 0 3.53 3.61 3.47 3.51 457031 3.51 down down correct
III.US Information Services Group Inc 20260729 0 4.18 4.31 4.18 4.26 180900 4.26 up up correct
IIIV.US i3 Verticals Inc 20260729 0 21.37 21.99 20.975 21.45 257056 21.45 up up correct
IKT.US Inhibikase Therapeutics Inc 20260729 0 2.31 2.33 2.17 2.21 684800 2.21 down up incorrect
ILMN.US Illumina Inc 20260729 0 193.24 196.68 189.47 194.82 1693400 194.82 up up correct
ILPT.US Industrial Logistics Properties Trust 20260729 0 9.06 9.13 8.68 8.73 341400 8.73 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260729 0 10.2 10.2 10.2 10.2 2900 10.2
IMCC.US IM Cannabis Corp 20260729 0 0.0037 0.0037 0.0034 0.0036 599600 0.108 down down correct
IMCR.US Immunocore Holdings plc 20260729 0 33.41 33.79 32.8401 33.42 192297 33.42 up up correct
IMKTA.US Ingles Markets Incorporated 20260729 0 89.18 91.47 89.18 90.76 95662 90.76 up down incorrect
IMMP.US Immutep Limited 20260729 0 0.39 0.3904 0.37 0.3808 187652 0.3808 down down correct
IMMR.US Immersion Corporation 20260729 0 7.62 7.71 7.29 7.33 707500 7.33 down up incorrect
IMNM.US Immunome Inc 20260729 0 23.28 23.78 22.675 23.11 793800 23.11 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260729 0 47.02 47.29 45.475 45.64 156679 45.64 down up incorrect
IMRA.US IMARA Inc 20260729 0 14.52 14.52 14.451 14.48 10261 14.48 down down correct
IMRN.US Immuron Limited 20260729 0 1.07 1.12 1.04 1.095 28200 1.095 up up correct
IMRX.US Immuneering Corporation 20260729 0 4.3 4.328 4.03 4.055 801100 4.055 down down correct
IMTE.US Integrated Media Technology Limited 20260729 0 0.42 0.451 0.42 0.445 7600 0.445 up down incorrect
IMTX.US Immatics N.V 20260729 0 8.68 9.11 8.51 8.99 433900 8.99 up up correct
IMUX.US Immunic Inc 20260729 0 13.25 13.49 12.793 13.05 92100 13.05 down down correct
IMVT.US Immunovant Inc 20260729 0 38.98 39.41 37.75 38.61 1620300 38.61 down down correct
IMXI.US International Money Express Inc 20260729 0 13.2 13.4 12.86 12.92 381400 12.92 down down correct
INAB.US IN8bio Inc. Common Stock 20260729 0 1.115 1.126 1.055 1.07 58100 1.07 down down correct
INBK.US First Internet Bancorp 20260729 0 26.79 26.95 26.47 26.72 22300 26.72 down down correct
INBKZ.US INBKZ 20260729 0 25.17 25.22 25.17 25.22 700 24.719 up up correct
INBX.US Inhibrx Inc 20260729 0 79.93 81.095 77.505 79.25 214200 79.25 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260729 0 0.1852 0.1852 0.1752 0.1752 24000 0.876 down down correct
INCY.US Incyte Corporation 20260729 0 128.87 129.95 125.83 127.1 2909700 127.1 down up incorrect
INDB.US Independent Bank Corp 20260729 0 85.72 86.33 84.73 84.92 443200 84.92 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260729 0 3.213 3.22 2.98 3.01 4234000 3.01 down down correct
INDP.US Indaptus Therapeutics Inc 20260729 0 1.76 1.98 1.747 1.82 173000 1.82 up up correct
INGN.US Inogen Inc 20260729 0 6.38 6.51 6.38 6.43 148800 6.43 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260729 0 10.54 10.6 10.38 10.38 7400 10.38 down down correct
INM.US InMed Pharmaceuticals Inc 20260729 0 1.66 1.7 1.62 1.67 217400 1.67 up up correct
INMB.US INmune Bio Inc 20260729 0 1.72 1.82 1.68 1.69 217452 1.69 down down correct
INMD.US InMode Ltd 20260729 0 15.38 15.51 14.98 15.15 866700 15.15 down down correct
INN.US PF 20260729 0 17.33 17.33 17.2573 17.33 15426 16.9664
INNV.US InnovAge Holding Corp 20260729 0 11.72 11.89 11.44 11.47 169500 11.47 down down correct
INO.US Inovio Pharmaceuticals Inc 20260729 0 1.03 1.09 1.01 1.04 1815000 1.04 up up correct
INOD.US Innodata Inc 20260729 0 57.3 58.5 54.36 55.4 1416600 55.4 down down correct
INOV.US Inovalon Holdings Inc 20260729 0 36.71 37 36.67 36.726 6700 36.726 up up correct
INSE.US Inspired Entertainment Inc 20260729 0 7.03 7.13 6.825 6.86 117000 6.86 down up incorrect
INSG.US Inseego Corp 20260729 0 6.86 6.86 6.22 6.36 337600 6.36 down up incorrect
INSM.US Insmed Incorporated 20260729 0 103.98 106.26 102.81 103.12 2195500 103.12 down down correct
INTA.US Intapp Inc. Common Stock 20260729 0 30.32 32.4 30.2 31.67 764700 31.67 up up correct
INTC.US Intel Corporation 20260729 0 86.57 88.47 81.79 81.88 152394600 81.88 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260729 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260729 0 29 29.35 26.87 28.15 93200 28.15 down up incorrect
INTU.US Intuit Inc 20260729 0 313.46 336.94 313.46 333.13 5976900 333.13 up down incorrect
INTZ.US Intrusion Inc 20260729 0 0.778 0.778 0.7316 0.76 161419 0.76 down down correct
INVA.US Innoviva Inc 20260729 0 21.76 21.85 21.4 21.64 536300 21.64 down down correct
INVE.US Identiv Inc 20260729 0 2.65 2.71 2.52 2.54 496300 2.54 down down correct
INVZ.US Innoviz Technologies Ltd 20260729 0 0.45 0.45 0.375 0.38 6024500 0.38 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260729 0 55.085 55.355 53.5 54.04 3129432 54.04 down down correct
IOSP.US Innospec Inc 20260729 0 85.64 86.36 84.59 84.95 140500 84.95 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260729 0 4.73 4.78 4.5 4.56 10785700 4.56 down down correct
IPAR.US Inter Parfums Inc 20260729 0 126.03 127.7 121.99 127.03 256300 127.03 up up correct
IPDN.US Professional Diversity Network Inc 20260729 0 0.351 0.3638 0.3508 0.36 21552 0.36 up up correct
IPGP.US IPG Photonics Corporation 20260729 0 83.16 84.07 79.69 80.21 517400 80.21 down down correct
IPHA.US Innate Pharma S.A 20260729 0 1.84 1.84 1.82 1.82 1000 1.82 down up incorrect
IPSC.US Century Therapeutics Inc. 20260729 0 2.04 2.085 1.96 2.02 1057800 2.02 down down correct
IPW.US iPower Inc. 20260729 0 0.069 0.069 0.0611 0.0633 254600 0.57 down down correct
IPWR.US Ideal Power Inc 20260729 0 3.73 3.84 3.28 3.35 277400 3.35 down down correct
IQ.US iQIYI Inc 20260729 0 1.25 1.275 1.22 1.23 6073800 1.23 down down correct
IRDM.US Iridium Communications Inc 20260729 0 45.27 45.71 44.29 44.36 1211500 44.36 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260729 0 34.075 34.24 28.93 29.31 71021400 29.31 down down correct
IRIX.US IRIDEX Corporation 20260729 0 0.8889 0.8889 0.8601 0.8639 46568 0.8639 down down correct
IRMD.US IRadimed Corporation 20260729 0 94.85 96.0999 93.87 94.26 111507 94.0437 down down correct
IRTC.US iRhythm Technologies Inc 20260729 0 116.31 123.75 116.31 122.44 918000 122.44 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260729 0 3.8 3.9563 3.55 3.56 1252812 3.56 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260729 0 1.91 1.945 1.88 1.9 21500 1.9 down down correct
ISRG.US Intuitive Surgical Inc 20260729 0 361.46 361.8 351.94 353.1 2735600 353.1 down down correct
ISSC.US Innovative Solutions and Support Inc 20260729 0 19 19.18 17.32 17.83 473000 17.83 down down correct
ISTR.US Investar Holding Corporation 20260729 0 30.19 30.32 29.74 29.8 154200 29.8 down down correct
ITIC.US Investors Title Company 20260729 0 292.38 297.31 292.38 296.58 20200 296.1166 up up correct
ITRI.US Itron Inc 20260729 0 106.23 106.28 99.7 102.33 2704400 102.33 down down correct
ITRN.US Ituran Location and Control Ltd 20260729 0 54.73 55.9999 54.225 54.37 189557 54.37 down down correct
IVA.US Inventiva S.A 20260729 0 4.45 4.7 4.42 4.51 1176700 4.51 up up correct
IZEA.US IZEA Worldwide Inc 20260729 0 3.4 3.52 3.33 3.35 62100 3.35 down down correct
JACK.US Jack in the Box Inc 20260729 0 16.17 16.99 16.03 16.47 958000 16.47 up up correct
JAGX.US Jaguar Health Inc 20260729 0 0.952 0.989 0.936 0.966 34600 0.966 up up correct
JAKK.US JAKKS Pacific Inc 20260729 0 26.42 26.59 25.75 26.51 109200 26.2511 up up correct
JAN.US JanOne Inc 20260729 0 31.72 31.96 31.13 31.36 990100 31.3097 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260729 0 14.92 15.23 14.6 14.96 602900 14.96 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260729 0 257.26 259.35 254.32 255.97 622700 255.97 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260729 0 276.59 277.87 268.47 276.14 1346100 275.675 down down correct
JBLU.US JetBlue Airways Corporation 20260729 0 5.86 6.05 5.63 5.72 90073400 5.72 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260729 0 84.7 86.4 83.92 84.36 84600 83.4362 down down correct
JD.US JD.com Inc 20260729 0 31.92 32.585 31.92 32.2 11748200 32.2 up down incorrect
JFIN.US Jiayin Group Inc 20260729 0 2.19 2.27 2.16 2.19 20800 2.19
JFU.US 9F Inc 20260729 0 2.01 2.01 2.01 2.01 800 2.01
JG.US Aurora Mobile Limited 20260729 0 5.52 5.69 5.17 5.17 7459 5.17 down down correct
JJSF.US J & J Snack Foods Corp 20260729 0 79.42 81.38 78.57 79.21 227300 79.21 down down correct
JKHY.US Jack Henry & Associates Inc 20260729 0 157.77 162.96 157.75 161.15 947700 161.15 up down incorrect
JOUT.US Johnson Outdoors Inc 20260729 0 47.77 47.77 46.91 47.35 36100 47.35 down down correct
JPM.US PM 20260729 0 17.03 17.09 16.96 17.04 295063 16.7801 up up correct
JRSH.US Jerash Holdings (US) Inc 20260729 0 4.54 4.587 4.42 4.45 36600 4.408 down down correct
JRVR.US James River Group Holdings Ltd 20260729 0 4.8 4.82 4.72 4.73 176800 4.73 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260729 0 17.47 17.77 17.46 17.46 7100 17.46 down down correct
JSPR.US Jasper Therapeutics Inc 20260729 0 0.63 0.67 0.6 0.6 198800 0.6 down down correct
JVA.US Coffee Holding Co. Inc 20260729 0 3.41 3.44 3.22 3.23 134675 3.23 down down correct
JWEL.US Jowell Global Ltd 20260729 0 1.87 1.92 1.87 1.898 5400 1.898 up up correct
JYNT.US The Joint Corp 20260729 0 8.54 8.79 8.34 8.34 26600 8.34 down down correct
JZXN.US Jiuzi Holdings Inc 20260729 0 1.31 1.31 1.2 1.27 221900 1.27 down down correct
KALA.US Kala Pharmaceuticals Inc 20260729 0 0.68 0.7 0.6301 0.6734 37727 0.6734 down down correct
KALU.US Kaiser Aluminum Corporation 20260729 0 162.59 162.59 150.71 151.44 403600 151.44 down down correct
KARO.US Karooooo Ltd 20260729 0 63.43 65.9684 62.5 64.46 173220 64.46 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260729 0 0.0252 0.0252 0.0208 0.0208 923 0.0208 down up incorrect
KBNT.US Kubient Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260729 0 10.19 10.33 9.88 9.9 1264300 9.9 down down correct
KDP.US Keurig Dr Pepper Inc 20260729 0 30.96 31.53 30.96 31.45 17303200 31.45 up up correct
KE.US Kimball Electronics Inc 20260729 0 24.38 24.625 23.26 23.45 199963 23.45 down down correct
KELYA.US Kelly Services Inc 20260729 0 16.2 16.5 15.77 15.81 375700 15.7381 down down correct
KELYB.US Kelly Services Inc 20260729 0 21.49 22.99 21.49 22.99 1800 22.9116 up up correct
KEQU.US Kewaunee Scientific Corporation 20260729 0 35.31 36.62 35.31 36.62 2600 36.62 up up correct
KFFB.US Kentucky First Federal Bancorp 20260729 0 5.28 5.3565 5.215 5.35 8887 5.3068 up up correct
KFRC.US Kforce Inc 20260729 0 58.66 61.68 58 59.06 317900 59.06 up up correct
KHC.US The Kraft Heinz Company 20260729 0 27.23 28.09 27.21 27.62 17873900 27.62 up up correct
KIDS.US OrthoPediatrics Corp 20260729 0 19.91 20.44 19.84 19.99 185100 19.99 up up correct
KINS.US Kingstone Companies Inc 20260729 0 20.15 20.56 19.94 20.39 100574 20.3262 up down incorrect
KLAC.US KLA Corporation 20260729 0 177.625 191.37 169.81 170.19 20427580 169.9979 down down correct
KLDO.US Kaleido Biosciences Inc 20260729 0 0 0 0 0 987 0
KLIC.US Kulicke and Soffa Industries Inc 20260729 0 88.89 89.2 81.74 82.86 1833400 82.86 down down correct
KLTR.US Kaltura Inc. Common Stock 20260729 0 1.45 1.45 1.375 1.39 175900 1.39 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260729 0 2.1 2.14 2.05 2.1 186800 2.1
KMDA.US Kamada Ltd 20260729 0 7.04 7.15 7 7.01 31300 6.8678 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260729 0 0.62 0.66 0.62 0.66 108300 0.66 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260729 0 81.43 82.94 77.57 80.92 1380300 80.92 down down correct
KNSL.US Kinsale Capital Group Inc 20260729 0 364.93 378.91 364.93 376.67 344500 376.4234 up up correct
KOD.US Kodiak Sciences Inc 20260729 0 40.51 41.64 38.07 40.01 517600 40.01 down up incorrect
KOPN.US Kopin Corporation 20260729 0 3.48 3.55 3.15 3.16 6043800 3.16 down down correct
KOSS.US Koss Corporation 20260729 0 3.68 3.74 3.63 3.63 20100 3.63 down down correct
KPLT.US Katapult Holdings Inc 20260729 0 6.52 6.87 5.99 6.35 7600 6.35 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260729 0 2.51 2.591 2.51 2.57 4600 2.57 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20260729 0 7.04 7.47 6.73 6.86 436800 6.86 down up incorrect
KRBP.US Kiromic BioPharma Inc 20260729 0 22.2075 22.2075 22.2075 22.2075 0 22.2075
KRKR.US 36Kr Holdings Inc 20260729 0 2.75 2.79 2.7 2.74 8300 2.74 down down correct
KRMD.US Repro Med Systems Inc 20260729 0 4.01 4.175 3.966 4.07 120600 4.07 up up correct
KRNT.US Kornit Digital Ltd 20260729 0 15.19 15.25 14.36 14.62 347300 14.62 down down correct
KRNY.US Kearny Financial Corp 20260729 0 9.61 9.73 9.53 9.59 535000 9.4793 down down correct
KROS.US Keros Therapeutics Inc 20260729 0 10.08 10.34 9.83 9.97 164300 9.97 down down correct
KRT.US Karat Packaging Inc 20260729 0 41.41 41.61 40.11 40.59 102600 40.189 down down correct
KRUS.US Kura Sushi USA Inc 20260729 0 48.31 50.25 47.35 47.8 196900 47.8 down down correct
KRYS.US Krystal Biotech Inc 20260729 0 361.91 369 357.77 363.28 355900 363.28 up up correct
KTCC.US Key Tronic Corporation 20260729 0 4.04 4.05 3.9 3.94 17100 3.94 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260729 0 48.67 48.87 43.75 43.88 3993900 43.88 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260729 0 0.456 0.456 0.422 0.45 406400 0.45 down down correct
KURA.US Kura Oncology Inc 20260729 0 9.28 9.45 8.82 8.93 1787602 8.93 down down correct
KVHI.US KVH Industries Inc 20260729 0 8.87 9.12 8.74 8.76 237500 8.76 down up incorrect
KXIN.US Kaixin Auto Holdings 20260729 0 5.46 5.5 5.4 5.42 3200 5.42 down down correct
KYMR.US Kymera Therapeutics Inc 20260729 0 105 108.28 104.12 105.25 505600 105.25 up up correct
KZIA.US Kazia Therapeutics Limited 20260729 0 12.64 13.22 11.78 12.03 162200 12.03 down down correct
KZR.US Kezar Life Sciences Inc 20260729 0 0.13 0.13 0.12 0.12 563294 0.12 down down correct
LAKE.US Lakeland Industries Inc 20260729 0 10.61 10.95 10.33 10.91 70800 10.91 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260729 0 162.46 166.33 161.57 164.33 1339900 164.33 up down incorrect
LAND.US Gladstone Land Corporation 20260729 0 8.47 8.535 8.435 8.45 393900 8.4018 down down correct
LANDO.US Gladstone Land Corporation 20260729 0 21.46 21.6 21.45 21.55 26900 21.4256 up down incorrect
LARAX.US LARAX 20260729 0 8.07 8.07 8.07 8.07 0 8.0052
LARK.US Landmark Bancorp Inc 20260729 0 31.95 31.95 31.5 31.91 8200 31.7022 down down correct
LASR.US nLIGHT Inc 20260729 0 62.09 63.62 58.37 59.07 1116700 59.07 down down correct
LAUR.US Laureate Education Inc 20260729 0 37.7 38.79 37.7 38.41 1045600 38.41 up up correct
LAZR.US Luminar Technologies Inc 20260729 0 35 35 32.55 32.55 107014 32.55 down down correct
LBRDA.US Liberty Broadband Corporation 20260729 0 32.67 34.435 32.15 34.06 340415 34.06 up up correct
LBRDK.US Liberty Broadband Corporation 20260729 0 30.845 30.845 30.845 30.845 0 30.845
LBRDP.US Liberty Broadband Corporation 20260729 0 21.68 21.8 21.57 21.8 4300 21.8 up down incorrect
LBTYA.US Liberty Global plc 20260729 0 10.3 10.555 10.295 10.53 2329245 10.53 up down incorrect
LBTYB.US Liberty Global plc 20260729 0 12.4 12.4 12.4 12.4 0 12.4
LBTYK.US Liberty Global plc 20260729 0 9.94 10.27 9.94 10.25 1224064 10.25 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260729 0 32.8 32.875 32.444 32.444 29300 32.444 down down correct
LCID.US Lucid Group Inc. Common Stock 20260729 0 7.67 8.2 7.54 7.96 16701200 7.96 up up correct
LCNB.US LCNB Corp 20260729 0 20.78 21.25 20.21 20.3 65400 20.069 down down correct
LCRDX.US LCRDX 20260729 0 8.07 8.07 8.07 8.07 0 8.0003
LCRUX.US LCRUX 20260729 0 8.08 8.08 8.08 8.08 0 7.9613
LCUT.US Lifetime Brands Inc 20260729 0 8.85 8.92 8.3 8.38 208900 8.3376 down up incorrect
LE.US Lands' End Inc 20260729 0 12.65 12.71 12.18 12.31 207000 12.31 down down correct
LECO.US Lincoln Electric Holdings Inc 20260729 0 263.92 265.54 256.24 257.99 822700 257.99 down down correct
LEDS.US SemiLEDs Corporation 20260729 0 1.82 1.87 1.712 1.78 81058 1.78 down down correct
LEE.US Lee Enterprises Incorporated 20260729 0 7.37 8.01 6.85 7.89 140859 7.89 up up correct
LEGH.US Legacy Housing Corporation 20260729 0 26.85 26.985 26.25 26.43 76000 26.43 down down correct
LEGN.US Legend Biotech Corporation 20260729 0 19.2 19.369 18.77 18.85 2937700 18.85 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260729 0 92.41 92.41 92.41 92.41 0 92.41
LESL.US Leslie's Inc 20260729 0 1.15 1.195 0.87 0.8898 1242644 0.8898 down down correct
LEXX.US Lexaria Bioscience Corp 20260729 0 0.54 0.56 0.507 0.53 5020 7.95 down down correct
LFMD.US LifeMD Inc 20260729 0 3.83 3.89 3.61 3.64 695400 3.64 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260729 0 23.49 23.5 23.35 23.5 1600 23.5 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260729 0 11.22 11.33 10.84 10.86 2829700 10.86 down down correct
LFUS.US Littelfuse Inc 20260729 0 419.06 437.66 405.02 410.47 875000 409.6785 down down correct
LFVN.US LifeVantage Corporation 20260729 0 6.43 6.43 6.26 6.35 66900 6.2998 down down correct
LGHL.US Lion Group Holding Ltd 20260729 0 1.21 1.37 1.06 1.08 9662900 1.08 down down correct
LGIH.US LGI Homes Inc 20260729 0 60.43 61.5 57.95 58.05 320600 58.05 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260729 0 294.63 298.29 287.19 288.01 356700 288.01 down down correct
LGO.US Largo Resources Ltd 20260729 0 0.6 0.6 0.57 0.58 580100 0.58 down down correct
LGVN.US Longeveron Inc 20260729 0 0.6066 0.6101 0.5902 0.595 17536 5.95 down down correct
LI.US Li Auto Inc 20260729 0 13.89 14.04 13.7 13.8 5243400 13.8 down down correct
LIDR.US Aeye Inc 20260729 0 1.06 1.075 1.01 1.02 614200 1.02 down down correct
LIDRW.US AEye Inc 20260729 0 0.017 0.017 0.014 0.014 900 0.014 down down correct
LIFE.US aTyr Pharma Inc 20260729 0 18.78 20.21 18.72 19.84 1049600 19.84 up up correct
LILA.US Liberty Latin America Ltd 20260729 0 8.27 8.53 8.225 8.52 956500 8.52 up up correct
LILAK.US Liberty Latin America Ltd 20260729 0 8.14 8.41 8.1 8.38 1534500 8.38 up up correct
LINC.US Lincoln Educational Services Corporation 20260729 0 42.17 44.11 42.17 43.44 597900 43.44 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260729 0 29.29 30.44 29.19 29.75 1097800 29.75 up down incorrect
LINK.US Interlink Electronics Inc 20260729 0 4.3 4.3 3.93 3.94 17300 3.94 down up incorrect
LIQT.US LiqTech International Inc 20260729 0 0.64 0.64 0.6 0.62 67500 0.62 down up incorrect
LITE.US Lumentum Holdings Inc 20260729 0 655.21 655.21 594.84 602.35 6388600 602.35 down up incorrect
LIVE.US Live Ventures Incorporated 20260729 0 10.29 10.29 9.51 9.73 2500 9.73 down down correct
LIVN.US LivaNova PLC 20260729 0 81.99 82.7 80.47 81.43 502000 81.43 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260729 0 4.5 4.64 3.96 4.02 669100 4.02 down up incorrect
LKFN.US Lakeland Financial Corporation 20260729 0 63.29 64.13 63.06 63.33 205200 63.33 up up correct
LKQ.US LKQ Corporation 20260729 0 26.6 26.795 26.09 26.39 2726365 26.0839 down down correct
LMAT.US LeMaitre Vascular Inc 20260729 0 101.63 104.91 101.63 103.57 313300 103.2613 up down incorrect
LMB.US Limbach Holdings Inc 20260729 0 71.93 73.4031 66.61 67.66 226740 67.66 down up incorrect
LMFA.US LM Funding America Inc 20260729 0 1.9 1.9692 1.67 1.76 506765 1.76 down up incorrect
LMNR.US Limoneira Company 20260729 0 13.5 13.66 13.38 13.45 74700 13.45 down down correct
LNSR.US LENSAR Inc 20260729 0 5.29 5.35 5.2 5.25 43557 5.25 down up incorrect
LNT.US Alliant Energy Corporation 20260729 0 74.12 74.31 71.7 72 3418900 71.4566 down up incorrect
LNTH.US Lantheus Holdings Inc 20260729 0 101.3 102.165 98.82 100 1560700 100 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20260729 0 4.17 4.26 4.16 4.2 30562 4.2 up down incorrect
LOB.US Live Oak Bancshares Inc 20260729 0 42.52 43.2276 42.1001 42.71 236420 42.6775 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20260729 0 16.36 16.74 16.36 16.53 237600 16.53 up up correct
LOGC.US LogicBio Therapeutics Inc 20260729 0 9.29 9.415 9.28 9.4 47600 9.4 up down incorrect
LOGI.US Logitech International S.A 20260729 0 102.24 107.69 101.47 102.99 4005600 102.99 up down incorrect
LOOP.US Loop Industries Inc 20260729 0 0.73 0.785 0.711 0.72 83700 0.72 down up incorrect
LOPE.US Grand Canyon Education Inc 20260729 0 150.53 159.43 150.53 159.31 522900 159.31 up down incorrect
LOVE.US The Lovesac Company 20260729 0 16.96 17.085 16.505 16.56 150400 16.56 down up incorrect
LPCN.US Lipocine Inc 20260729 0 2.13 2.15 2.06 2.07 38300 2.07 down down correct
LPLA.US LPL Financial Holdings Inc 20260729 0 342.01 343.745 336.79 337.78 783509 337.5097 down down correct
LPRO.US Open Lending Corporation 20260729 0 3.15 3.15 3.14 3.14 840673 3.14 down down correct
LPSN.US LivePerson Inc 20260729 0 1.87 1.89 1.77 1.78 97100 1.78 down down correct
LPTH.US LightPath Technologies Inc 20260729 0 10.32 10.34 9.28 9.39 4107900 9.39 down down correct
LQDA.US Liquidia Corporation 20260729 0 86.82 88.75 84.59 86.82 1160900 86.82
LQDT.US Liquidity Services Inc 20260729 0 39.2 39.36 38.15 38.45 195600 38.45 down down correct
LRCX.US Lam Research Corporation 20260729 0 264.51 273.46 250.5 252.35 16103100 252.35 down down correct
LRMR.US Larimar Therapeutics Inc 20260729 0 3.81 3.895 3.615 3.63 1795100 3.63 down down correct
LSBK.US Lake Shore Bancorp Inc 20260729 0 17.15 17.16 17.06 17.13 9300 17.0402 down down correct
LSCC.US Lattice Semiconductor Corporation 20260729 0 118.42 120.3 112.55 112.96 2076600 112.96 down down correct
LSTR.US Landstar System Inc 20260729 0 180.49 184 176.24 177.83 887600 177.4254 down down correct
LTAFX.US Altst Strgs Fd A 20260729 0 11.82 11.82 11.82 11.82 0 11.82
LTBR.US Lightbridge Corporation 20260729 0 7.89 8.1 7.62 7.64 1157100 7.64 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260729 0 10.87 10.87 10.87 10.87 0 10.87
LTCH.US Latch Inc 20260729 0 0.15 0.18 0.15 0.15 9300 0.15
LTIFX.US LTIFX 20260729 0 12 12 12 12 0 12
LTRN.US Lantern Pharma Inc 20260729 0 2.58 2.77 2.51 2.51 36500 2.51 down down correct
LTRX.US Lantronix Inc 20260729 0 5.31 5.365 4.93 4.99 718001 4.99 down down correct
LTRYW.US Lottery Com 20260729 0 0.009 0.0091 0.0081 0.0091 9256 0.0091 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260729 0 0.9207 0.9286 0.8956 0.9186 1117786 0.9186 down down correct
LULU.US Lululemon Athletica Inc 20260729 0 118.8 120.87 118.04 119.03 2399000 119.03 up up correct
LUNA.US Luna Innovations Incorporated 20260729 0 1.24 1.25 1.24 1.25 20600 1.25 up up correct
LUNG.US Pulmonx Corporation 20260729 0 1.27 1.28 1.22 1.25 231100 1.25 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260729 0 17.2 17.34 15.46 16.98 20800 16.98 down up incorrect
LVO.US LiveOne Inc 20260729 0 4.78 4.84 4.29 4.39 136600 4.39 down down correct
LWAY.US Lifeway Foods Inc 20260729 0 30.84 31.65 30.84 31.4 64300 31.4 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260729 0 5.78 5.86 5.32 5.35 2570800 5.35 down down correct
LX.US LexinFintech Holdings Ltd 20260729 0 1.45 1.53 1.45 1.49 2130600 1.49 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260729 0 1.53 1.6 1.53 1.54 6700 1.54 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260729 0 2.38 2.42 2.29 2.32 2476100 2.32 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260729 0 12.9 13.49 12.82 12.97 198900 12.97 up down incorrect
LYFT.US Lyft Inc 20260729 0 15.24 15.89 15.125 15.44 12712300 15.44 up up correct
LYRA.US Lyra Therapeutics Inc 20260729 0 0.475 0.475 0.475 0.475 204 0.475
LYTS.US LSI Industries Inc 20260729 0 23.74 23.74 22.52 22.73 282159 22.6723 down down correct
LZ.US LegalZoom.com Inc 20260729 0 8.13 8.48 8.13 8.42 2351100 8.42 up up correct
MANH.US Manhattan Associates Inc 20260729 0 195 215 190.83 204.02 2870300 204.02 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260729 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260729 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260729 0 377.25 383.26 375.62 381.12 1542200 380.3471 up up correct
MARA.US Marathon Digital Holdings Inc 20260729 0 11.25 11.45 10.03 10.05 43674600 10.05 down down correct
MARK.US Remark Holdings Inc 20260729 0 0.001 0.001 0.001 0.001 9318 0.001
MARPS.US Marine Petroleum Trust 20260729 0 4.68 4.82 4.66 4.77 7500 4.6702 up up correct
MASS.US 908 Devices Inc 20260729 0 7.33 7.92 7.21 7.6 758000 7.6 up up correct
MAT.US Mattel Inc 20260729 0 15.36 15.53 15.23 15.37 3522800 15.37 up down incorrect
MATW.US Matthews International Corporation 20260729 0 28.75 29.1 28.32 28.42 225700 28.1142 down down correct
MAYS.US J.W. Mays Inc 20260729 0 39.8221 39.8221 39 39 609 39 down up incorrect
MBIN.US Merchants Bancorp 20260729 0 51.42 56.87 50.99 54.28 407600 54.28 up up correct
MBINN.US Merchants Bancorp 20260729 0 20 20.2 20 20.2 4300 20.2 up up correct
MBIO.US Mustang Bio Inc 20260729 0 0.64 0.66 0.525 0.58 71300 0.58 down down correct
MBOT.US Microbot Medical Inc 20260729 0 1.7 1.72 1.65 1.67 603447 1.67 down down correct
MBRX.US Moleculin Biotech Inc 20260729 0 2.13 2.16 1.33 1.36 1709100 1.36 down down correct
MBUU.US Malibu Boats Inc 20260729 0 28.08 28.285 27.69 27.91 174500 27.91 down up incorrect
MBWM.US Mercantile Bank Corporation 20260729 0 60.13 61.825 59.58 60.43 151890 60.43 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260729 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260729 0 35.31 36.17 35.12 35.62 109700 35.62 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260729 0 24.8 25.21 24.15 24.62 165600 24.62 down down correct
MCHP.US Microchip Technology Incorporated 20260729 0 75.15 75.83 71.24 71.37 15678900 70.9432 down down correct
MCHX.US Marchex Inc 20260729 0 1.69 1.87 1.61 1.76 4400 1.76 up up correct
MCRB.US Seres Therapeutics Inc 20260729 0 4.74 4.91 4.63 4.65 53100 4.65 down down correct
MCRI.US Monarch Casino & Resort Inc 20260729 0 122.3 123.7 121.13 123.02 107400 122.7136 up up correct
MDB.US MongoDB Inc 20260729 0 309.47 332.86 309.01 321.1 1987700 321.1 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260729 0 541.59 550.89 536 546.88 356800 546.88 up up correct
MDIA.US MediaCo Holding Inc 20260729 0 1 1 0.985 0.985 4300 0.985 down down correct
MDLZ.US Mondelez International Inc 20260729 0 63.79 66.65 63.79 64.99 20218600 64.99 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20260729 0 11.7159 11.7159 11.7159 11.7159 1948 11.7159
MDRX.US Allscripts Healthcare Solutions Inc 20260729 0 4.8 5 4.8 5 1205 5 up up correct
MDWD.US MediWound Ltd 20260729 0 14.6 14.74 14.29 14.35 76300 14.35 down up incorrect
MDXG.US MiMedx Group Inc 20260729 0 4.41 4.46 4.22 4.23 1425500 4.23 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260729 0 0.417 0.42 0.4 0.4 208500 0.4 down up incorrect
MEDP.US Medpace Holdings Inc 20260729 0 570.85 593.285 568.31 584.93 580900 584.93 up up correct
MEDS.US TRxADE HEALTH Inc 20260729 0 3.57 3.87 2.97 3 79931 3 down down correct
MELI.US MercadoLibre Inc 20260729 0 1842.76 1902.38 1842.76 1863.31 298229 1863.31 up up correct
MEOH.US Methanex Corporation 20260729 0 52.62 54.94 51.56 54.64 1704600 54.64 up up correct
MERC.US Mercer International Inc 20260729 0 0.67 0.68 0.59 0.6 323400 0.6 down down correct
MESO.US Mesoblast Limited 20260729 0 14.34 14.45 14.09 14.13 251300 14.13 down down correct
METC.US Ramaco Resources Inc 20260729 0 9.66 9.94 9.18 9.63 2629500 9.63 down down correct
MFIN.US Medallion Financial Corp 20260729 0 9.93 9.9929 9.805 9.93 31052 9.8089
MGEE.US MGE Energy Inc 20260729 0 81.81 82.52 80.06 80.3 190162 79.7746 down down correct
MGNI.US Magnite Inc 20260729 0 19.7 20.11 19.59 19.73 2276600 19.73 up up correct
MGNX.US MacroGenics Inc 20260729 0 3.84 3.88 3.66 3.67 414023 3.67 down down correct
MGPI.US MGP Ingredients Inc 20260729 0 20.01 20.42 18.81 18.88 206000 18.7552 down down correct
MGRC.US McGrath RentCorp 20260729 0 119.02 119.29 116.62 117 170300 117 down down correct
MGTX.US MeiraGTx Holdings plc 20260729 0 11.7 11.97 11.42 11.62 520200 11.62 down down correct
MGYR.US Magyar Bancorp Inc 20260729 0 18.52 19.185 18.5001 19.185 1230 19.0847 up up correct
MIDD.US The Middleby Corporation 20260729 0 133.64 135.19 130.53 133.02 461000 133.02 down up incorrect
MIND.US MIND Technology Inc 20260729 0 5.01 5.14 4.76 4.77 81200 4.77 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260729 0 112.03 112.4 106.98 107.57 682500 107.57 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260729 0 1.12 1.12 1.01 1.04 2224000 1.04 down down correct
MITK.US Mitek Systems Inc 20260729 0 16.79 17.2 16.59 16.73 589300 16.73 down down correct
MKSI.US MKS Instruments Inc 20260729 0 280.97 290.51 256.16 257.61 2509600 257.3706 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260729 0 20.235 20.48 20.15 20.48 2600 20.0069 up up correct
MKTX.US MarketAxess Holdings Inc 20260729 0 121.88 126.16 121.54 125.73 645900 125.1268 up up correct
MLAB.US Mesa Laboratories Inc 20260729 0 99.92 101.28 97.87 99.66 95400 99.5365 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260729 0 5.73 5.74 5.61 5.69 1443300 5.69 down down correct
MLKN.US MillerKnoll Inc 20260729 0 23.23 23.53 22.83 22.91 627900 22.7271 down down correct
MMLP.US Martin Midstream Partners L.P 20260729 0 2.48 2.48 2.39 2.39 3300 2.3853 down down correct
MMSI.US Merit Medical Systems Inc 20260729 0 77.59 80.9 76.28 80.84 1334500 80.84 up up correct
MMYT.US MakeMyTrip Limited 20260729 0 54.01 57.94 54.01 57.15 811800 57.15 up up correct
MNDO.US MIND C.T.I. Ltd 20260729 0 1.04 1.07 1.03 1.07 32322 1.07 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260729 0 87.625 91.97 86.744 90.25 1793200 90.25 up up correct
MNKD.US MannKind Corporation 20260729 0 3.9 3.96 3.82 3.85 3587200 3.85 down down correct
MNOV.US MediciNova Inc 20260729 0 1.29 1.3 1.28 1.29 17300 1.29
MNPR.US Monopar Therapeutics Inc 20260729 0 108.48 110.48 105.02 107.425 357200 107.425 down down correct
MNRO.US Monro Inc 20260729 0 14.5 16.06 13.23 13.26 2970500 12.9713 down down correct
MNSB.US MainStreet Bancshares Inc 20260729 0 23.32 23.56 23.165 23.42 34002 23.3199 up up correct
MNSBP.US MainStreet Bancshares Inc 20260729 0 25.15 25.15 25.096 25.096 656 25.096 down down correct
MNST.US Monster Beverage Corporation 20260729 0 97.45 99.29 96.96 97.23 9110000 48.615 down down correct
MNTK.US Montauk Renewables Inc 20260729 0 1.8 1.85 1.67 1.785 209700 1.785 down down correct
MNTS.US Momentus Inc 20260729 0 4.45 4.59 4.11 4.16 925200 4.16 down down correct
MNTSW.US Momentus Inc 20260729 0 0.0106 0.0111 0.009 0.0107 69320 0.0107 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260729 0 3.93 3.93 3.93 3.93 400 3.93
MOMO.US Momo Inc 20260729 0 5.89 5.975 5.87 5.87 683300 5.87 down down correct
MORN.US Morningstar Inc 20260729 0 193.73 201.68 193.34 198.66 1035200 198.66 up up correct
MOTS.US Motus GI Holdings Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260729 0 10.81 11.41 10.68 10.804 28300 10.804 down up incorrect
MPAA.US Motorcar Parts of America Inc 20260729 0 14.11 14.4602 13.95 14.08 94987 14.08 down up incorrect
MPB.US Mid Penn Bancorp Inc 20260729 0 38.14 38.84 38 38.44 302459 38.2094 up down incorrect
MPWR.US Monolithic Power Systems Inc 20260729 0 1263.27 1327.3101 1240.02 1248.76 1181900 1248.76 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260729 0 17.92 18.48 17.92 18.36 971600 18.36 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260729 0 2.11 2.203 1.81 1.89 56300 1.89 down down correct
MRAM.US Everspin Technologies Inc 20260729 0 13.95 14.19 12.87 12.93 1033500 12.93 down down correct
MRBK.US Meridian Corporation 20260729 0 20.35 20.78 20.14 20.35 91100 20.2054
MRCY.US Mercury Systems Inc 20260729 0 99.44 100.72 89.92 90.17 682400 90.17 down down correct
MREO.US Mereo BioPharma Group plc 20260729 0 0.31 0.329 0.307 0.307 1485300 0.307 down down correct
MRKR.US Marker Therapeutics Inc 20260729 0 1.19 1.21 1.11 1.11 39200 1.11 down up incorrect
MRLN.US Marlin Business Services Corp 20260729 0 3.5 3.52 3.27 3.31 794900 3.31 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260729 0 0.94 0.97 0.9 0.935 9000 0.935 down down correct
MRNA.US Moderna Inc 20260729 0 55.04 56.25 54.16 54.49 4348300 54.49 down down correct
MRTN.US Marten Transport Ltd 20260729 0 15.13 15.14 14.87 15.01 858700 15.01 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260729 0 6.83 6.94 6.45 6.59 1931600 6.59 down down correct
MRVL.US Marvell Technology Inc 20260729 0 174.03 177.8 162.9 163.4 25708900 163.4 down down correct
MS.US PO 20260729 0 16.51 16.585 16.4 16.54 158267 16.54 up up correct
MSBI.US Midland States Bancorp Inc 20260729 0 33.82 34.11 33.35 33.62 254600 33.2901 down down correct
MSEX.US Middlesex Water Company 20260729 0 57.93 58.4 56.66 57.25 88800 56.8991 down down correct
MSFT.US Microsoft Corporation 20260729 0 393.4 401.25 388.74 390.54 47209000 389.8062 down down correct
MSGM.US Motorsport Games Inc 20260729 0 4.36 4.4 4.26 4.28 11200 4.28 down down correct
MSTR.US MicroStrategy Incorporated 20260729 0 96.38 100.05 93.27 93.33 14243200 93.33 down down correct
MTC.US Mmtec Inc 20260729 0 3.19 3.91 3.18 3.73 68500 3.73 up up correct
MTCH.US Match Group Inc 20260729 0 39.32 40.27 39.26 39.4 2785200 39.4 up up correct
MTEX.US Mannatech Incorporated 20260729 0 4.76 4.96 4.76 4.82 3800 4.82 up down incorrect
MTLS.US Materialise NV 20260729 0 6.49 6.51 6.26 6.32 61600 6.32 down down correct
MTRX.US Matrix Service Company 20260729 0 11.56 11.92 11.02 11.1 255300 11.1 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260729 0 246.41 254.26 228.02 228.71 2407800 228.71 down down correct
MU.US Micron Technology Inc 20260729 0 833 841.8 737.88 739 69846000 739 down up incorrect
MVBF.US MVB Financial Corp 20260729 0 30.49 31.99 30.49 30.9 72000 30.7265 up up correct
MVIS.US MicroVision Inc 20260729 0 0.26 0.26 0.23 0.24 249347 3.6 down down correct
MVST.US Microvast Holdings Inc 20260729 0 0.7805 0.799 0.712 0.712 3581107 0.712 down down correct
MXCT.US MaxCyte Inc. 20260729 0 1.05 1.07 1.005 1.01 808400 1.01 down down correct
MYFW.US First Western Financial Inc 20260729 0 31.24 31.94 30.86 31.37 52700 31.37 up up correct
MYGN.US Myriad Genetics Inc 20260729 0 5.33 5.43 5.03 5.04 1475500 5.04 down down correct
MYPS.US Playstudios Inc 20260729 0 0.5616 0.62 0.5616 0.592 259224 0.592 up up correct
MYRG.US MYR Group Inc 20260729 0 335.71 339.28 315.4 322.06 499500 322.06 down down correct
MYSZ.US My Size Inc 20260729 0 0.05 0.0525 0.0468 0.0513 468000 0.41 up up correct
NAII.US Natural Alternatives International Inc 20260729 0 2.41 2.45 2.2 2.22 12552 2.22 down down correct
NATH.US Nathan's Famous Inc 20260729 0 99.7425 99.7425 98.415 98.5 18125 98.5 down down correct
NATR.US Nature's Sunshine Products Inc 20260729 0 20.71 20.9 20.29 20.57 111700 20.57 down down correct
NAUT.US Nautilus Biotechnology Inc 20260729 0 1.21 1.235 1.02 1.04 1772000 1.04 down down correct
NAVI.US Navient Corporation 20260729 0 8.66 8.875 8.66 8.71 816200 8.71 up up correct
NBIX.US Neurocrine Biosciences Inc 20260729 0 182 183.5 180 180.79 1071900 180.79 down up incorrect
NBN.US Northeast Bank 20260729 0 126.66 127.75 120.81 121.18 185700 121.1709 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20260729 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260729 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260729 0 53.45 54.5 52.45 54.26 752300 53.8379 up up correct
NBTX.US Nanobiotix S.A 20260729 0 37.52 38.52 36.9 37.85 176599 37.85 up up correct
NCMI.US National CineMedia Inc 20260729 0 3.97 4.05 3.94 4.03 189500 4.03 up up correct
NCNA.US NuCana plc 20260729 0 1.26 1.29 1.21 1.21 27900 1.21 down down correct
NCNO.US nCino Inc 20260729 0 18.25 19.18 18.25 18.83 2933300 18.83 up up correct
NCSM.US NCS Multistage Holdings Inc 20260729 0 44.51 44.97 44.03 44.03 3763 44.03 down down correct
NCTY.US The9 Limited 20260729 0 4.6 4.63 4.15 4.36 172700 4.36 down down correct
NDAQ.US Nasdaq Inc 20260729 0 95.5 96.87 95.35 95.55 3099200 95.55 up up correct
NDLS.US Noodles & Company 20260729 0 14.91 16.3 14.91 15.94 87100 15.94 up up correct
NDRA.US ENDRA Life Sciences Inc 20260729 0 4.41 4.593 4.25 4.45 16100 4.45 up up correct
NDSN.US Nordson Corporation 20260729 0 300.46 301.56 294.39 294.98 492400 294.98 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260729 0 27.54 27.54 26.86 27.05 38760 27.05 down down correct
NEGG.US Newegg Commerce Inc 20260729 0 13.87 14.48 13 13 69700 13 down down correct
NEO.US NeoGenomics Inc 20260729 0 15.46 16.1 14.71 15.27 8431100 15.27 down down correct
NEOG.US Neogen Corporation 20260729 0 9.07 9.47 9.05 9.4 2743500 9.4 up up correct
NEON.US Neonode Inc 20260729 0 0.77 0.79 0.74 0.75 174800 0.75 down down correct
NEPH.US Nephros Inc 20260729 0 3.55 3.55 3.24 3.24 16900 3.24 down down correct
NERV.US Minerva Neurosciences Inc 20260729 0 4.28 4.3 3.95 4.09 163500 4.09 down down correct
NESR.US National Energy Services Reunited Corp 20260729 0 25.63 25.905 24.37 24.41 1674000 24.41 down down correct
NEWT.US Newtek Business Services Corp 20260729 0 14.7 15.0599 14.51 14.74 200156 14.74 up up correct
NEXI.US NexImmune Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260729 0 6.39 6.546 6.335 6.34 3663503 6.34 down down correct
NFE.US New Fortress Energy Inc 20260729 0 0.325 0.342 0.323 0.325 2171800 0.325
NFLX.US Netflix Inc 20260729 0 72.19 73.74 71.75 73.63 43737600 73.63 up up correct
NHTC.US Natural Health Trends Corp 20260729 0 1.86 1.88 1.55 1.73 79000 1.73 down down correct
NICE.US NICE Ltd 20260729 0 101.52 105.84 101.4 105.02 806200 105.02 up up correct
NICHX.US NICHX 20260729 0 25.94 25.94 25.94 25.94 0 25.5519
NIU.US Niu Technologies 20260729 0 2.63 2.7 2.53 2.55 136400 2.55 down down correct
NKSH.US National Bankshares Inc 20260729 0 39.99 41.32 39.76 39.8 32300 39.8 down down correct
NKTR.US Nektar Therapeutics 20260729 0 71.19 72 67.51 70.68 982900 70.68 down down correct
NKTX.US Nkarta Inc 20260729 0 2.2 2.28 2.1 2.13 692000 2.13 down down correct
NMFC.US New Mountain Finance Corporation 20260729 0 7.08 7.09 6.9 6.92 362600 6.92 down down correct
NMIH.US NMI Holdings Inc 20260729 0 43.72 44.74 43.71 44.34 453500 44.34 up down incorrect
NMRD.US Nemaura Medical Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260729 0 15.39 16.1 14.735 14.89 2945478 14.8316 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260729 0 1.72 1.86 1.61 1.65 33710 1.65 down up incorrect
NNBR.US NN Inc 20260729 0 3.39 3.45 3.06 3.08 1850900 3.08 down up incorrect
NNDM.US Nano Dimension Ltd 20260729 0 1.48 1.515 1.475 1.49 1871127 1.49 up down incorrect
NNOX.US Nano 20260729 0 0.91 0.9399 0.8769 0.8772 1183507 0.8772 down down correct
NODK.US NI Holdings Inc 20260729 0 15.54 15.716 15.3 15.61 34300 15.61 up up correct
NOVT.US Novanta Inc 20260729 0 139.8 141.57 135.9 137.77 489700 137.77 down up incorrect
NPCE.US NeuroPace Inc 20260729 0 14.6 14.94 13.42 13.64 366200 13.64 down up incorrect
NRC.US National Research Corporation 20260729 0 22.58 23.68 17.88 18.3 233253 18.3 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260729 0 9.5 9.73 9.5 9.61 683900 9.61 up down incorrect
NRIM.US Northrim BanCorp Inc 20260729 0 26.9 27.02 26.57 26.65 163287 26.65 down down correct
NRIX.US Nurix Therapeutics Inc 20260729 0 24.28 24.64 23.33 23.6 1168600 23.6 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260729 0 12.81 12.81 12.81 12.81 0 12.691
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260729 0 13.02 13.02 13.02 13.02 0 12.91
NRXP.US NRx Pharmaceuticals Inc 20260729 0 3.48 3.56 3.22 3.23 779924 3.23 down down correct
NSIT.US Insight Enterprises Inc 20260729 0 123.98 130.52 123.98 127.42 538300 127.42 up up correct
NSPR.US InspireMD Inc 20260729 0 0.69 0.69 0.66 0.67 37200 0.67 down up incorrect
NSSC.US Napco Security Technologies Inc 20260729 0 36.88 37.62 36.02 36.37 328500 36.37 down up incorrect
NSYS.US Nortech Systems Incorporated 20260729 0 14.33 14.65 13.8 14.33 17700 14.33
NTAP.US NetApp Inc 20260729 0 173.55 178.29 171.51 173.23 3758500 173.23 down up incorrect
NTCT.US NetScout Systems Inc 20260729 0 39.69 39.845 38.69 38.93 484300 38.93 down down correct
NTES.US NetEase Inc 20260729 0 128.98 130.97 128.6 129.62 516600 129.62 up down incorrect
NTGR.US NETGEAR Inc 20260729 0 24.66 25.085 22.6 22.79 401552 22.79 down up incorrect
NTIC.US Northern Technologies International Corporation 20260729 0 8.13 8.18 7.97 7.97 8400 7.97 down up incorrect
NTLA.US Intellia Therapeutics Inc 20260729 0 10.77 11.18 10.543 10.8 3486400 10.8 up down incorrect
NTNX.US Nutanix Inc 20260729 0 59.43 60.465 58.835 59.57 2717200 59.57 up down incorrect
NTRA.US Natera Inc 20260729 0 251.34 258.03 248.028 253.82 925200 253.82 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20260729 0 3 3 2.88 2.88 4811 2.88 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20260729 0 0.35 0.35 0.35 0.35 2300 0.35
NTRS.US Northern Trust Corporation 20260729 0 180.86 181.5 177.44 177.65 986600 177.65 down down correct
NTRSO.US Northern Trust Corporation 20260729 0 18.38 18.49 18.37 18.425 56000 18.425 up up correct
NTWK.US NetSol Technologies Inc 20260729 0 4.31 4.4 4.25 4.39 8900 4.39 up up correct
NUWE.US Nuwellis Inc 20260729 0 1.92 1.96 1.87 1.89 11681100 1.89 down up incorrect
NVAX.US Novavax Inc 20260729 0 7.29 7.47 7.24 7.34 2324900 7.34 up up correct
NVCR.US NovoCure Limited 20260729 0 16.06 16.39 15.12 15.2 1506500 15.2 down down correct
NVDA.US NVIDIA Corporation 20260729 0 195.845 197.074 190.01 190.01 147680797 190.01 down down correct
NVEC.US NVE Corporation 20260729 0 114.67 117 111.42 112.26 258300 111.2945 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260729 0 397.79 401.4 356.5 366.91 1052800 366.91 down down correct
NVNO.US enVVeno Medical Corp 20260729 0 10.6 10.8 10.38 10.4 3200 10.4 down down correct
NVOS.US Novo Integrated Sciences Inc 20260729 0 0.0037 0.0037 0.0037 0.0037 0 0.0037
NVTS.US Navitas Semiconductor Corporation Common Stock 20260729 0 9.86 11.04 9.72 9.735 21947300 9.735 down up incorrect
NVVE.US Nuvve Holding Corp 20260729 0 1.26 1.26 0.9521 1.18 36971 1.18 down up incorrect
NWBI.US Northwest Bancshares Inc 20260729 0 15.81 15.9201 15.79 15.89 1343848 15.6909 up down incorrect
NWE.US NorthWestern Corporation 20260729 0 71.86 72.54 70.29 70.61 398667 69.9512 down up incorrect
NWFL.US Norwood Financial Corp 20260729 0 34.1 34.34 33.61 33.62 27600 33.62 down up incorrect
NWL.US Newell Brands Inc 20260729 0 5.13 5.34 5.05 5.19 7383800 5.1282 up up correct
NWPX.US Northwest Pipe Company 20260729 0 126.36 127.81 120.56 123.21 272200 123.21 down down correct
NWS.US News Corporation 20260729 0 31.81 33.035 31.805 32.64 1095958 32.64 up up correct
NWSA.US News Corporation 20260729 0 28.22 29.06 28.12 28.82 3965600 28.82 up up correct
NXPI.US NXP Semiconductors N.V 20260729 0 252.96 257.3199 239 240.98 7560852 240.98 down down correct
NXST.US Nexstar Media Group Inc 20260729 0 193.65 198.96 191.27 196.94 380500 194.9983 up up correct
NXTC.US NextCure Inc 20260729 0 5.24 5.756 5 5.02 355700 5.02 down down correct
NXTP.US Nextplay Technologies Inc 20260729 0 0.0002 0.0002 0.0002 0.0002 1000 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260729 0 1.41 1.415 1.38 1.39 64200 1.39 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260729 0 38.79 39.17 37.75 38.57 66400 38.57 down down correct
OCC.US Optical Cable Corporation 20260729 0 13.64 13.77 12.59 12.8 228400 12.8 down down correct
OCCI.US OFS Credit Company Inc 20260729 0 2.39 2.46 2.34 2.4 183700 2.3545 up up correct
OCFC.US OceanFirst Financial Corp 20260729 0 19.89 20.06 19.62 19.73 851130 19.5268 down down correct
OCG.US Oriental Culture Holding LTD 20260729 0 1.74 1.83 1.64 1.65 199800 1.65 down down correct
OCGN.US Ocugen Inc 20260729 0 1.25 1.255 1.17 1.19 6983700 1.19 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260729 0 12 12.09 11.9 11.91 420800 11.91 down down correct
OCUL.US Ocular Therapeutix Inc 20260729 0 8.51 8.61 8.295 8.36 1784000 8.36 down down correct
ODFL.US Old Dominion Freight Line Inc 20260729 0 221.64 225.73 214.79 222.79 2962800 222.4445 up up correct
OESX.US Orion Energy Systems Inc 20260729 0 10.21 10.21 9.51 9.6 21533 9.6 down down correct
OFED.US Oconee Federal Financial Corp 20260729 0 21.5 21.5 21.5 21.5 0 21.4
OFIX.US Orthofix Medical Inc 20260729 0 12.22 12.46 11.98 12.17 379488 12.17 down down correct
OFLX.US Omega Flex Inc 20260729 0 30.05 30.12 28.51 28.91 35200 28.91 down down correct
OFS.US OFS Capital Corporation 20260729 0 3.37 3.4889 3.35 3.45 20481 3.45 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260729 0 23.6 23.6 23.6 23.6 1800 23.6
OGI.US OrganiGram Holdings Inc 20260729 0 0.93 0.9374 0.9053 0.93 179534 0.93
OKTA.US Okta Inc 20260729 0 135.8 139.73 134.43 136.91 2658300 136.91 up up correct
OLB.US The OLB Group Inc 20260729 0 0.3076 0.3126 0.2746 0.2746 141900 0.2746 down down correct
OLED.US Universal Display Corporation 20260729 0 81.05 81.97 78.95 80.16 1028900 80.16 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260729 0 68.3 72.545 67.865 71.37 1973200 71.37 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260729 0 11.5 11.582 11.15 11.19 655900 11.19 down down correct
OM.US Outset Medical Inc 20260729 0 4.68 4.78 4.55 4.66 61800 4.66 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260729 0 106.62 108.99 106.23 106.38 53900 106.38 down down correct
OMCL.US Omnicell Inc 20260729 0 42.93 44.27 39.91 41.4 1309400 41.4 down down correct
OMER.US Omeros Corporation 20260729 0 11.36 11.89 11.24 11.67 1685000 11.67 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260729 0 0.665 0.681 0.64 0.644 310900 0.644 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260729 0 0.1097 0.1097 0.1044 0.1044 4500 0.1044 down down correct
ON.US ON Semiconductor Corporation 20260729 0 83.03 84.6 78.81 78.86 12193400 78.86 down down correct
ONB.US Old National Bancorp 20260729 0 26.76 27 26.53 26.68 5473200 26.68 down down correct
ONCY.US Oncolytics Biotech Inc 20260729 0 0.78 0.79 0.75 0.75 905400 0.75 down down correct
ONDS.US Ondas Holdings Inc 20260729 0 7.78 7.87 6.77 6.8 59019400 6.8 down down correct
ONEW.US OneWater Marine Inc 20260729 0 13.02 13.275 12.52 12.7 111300 12.7 down down correct
ONTX.US Onconova Therapeutics Inc 20260729 0 11.36 11.37 10.62 10.62 8200 10.62 down down correct
OPBK.US OP Bancorp 20260729 0 16.12 16.12 15.69 15.75 38075 15.61 down down correct
OPCH.US Option Care Health Inc 20260729 0 23.93 24.96 23.21 23.93 5281000 23.93
OPEN.US Opendoor Technologies Inc 20260729 0 3.89 4.02 3.625 3.67 32448800 3.67 down down correct
OPHC.US OptimumBank Holdings Inc 20260729 0 7.08 7.35 6.99 7.19 323400 7.19 up up correct
OPI.US Office Properties Income Trust 20260729 0 18.4 18.5 16.87 17.45 64600 17.45 down down correct
OPK.US OPKO Health Inc 20260729 0 1.65 1.65 1.36 1.365 9207420 1.365 down down correct
OPRA.US Opera Limited 20260729 0 19.1 19.22 18.6 18.75 314094 18.75 down down correct
OPRT.US Oportun Financial Corporation 20260729 0 5.72 5.84 5.65 5.7 279700 5.7 down down correct
OPRX.US OptimizeRx Corporation 20260729 0 6.34 6.54 6.33 6.37 106100 6.37 up down incorrect
ORGO.US Organogenesis Holdings Inc 20260729 0 2.54 2.58 2.47 2.52 419900 2.52 down down correct
ORGS.US Orgenesis Inc 20260729 0 0.4 0.4 0.4 0.4 100 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260729 0 11.89 12 11.01 11.28 1867926 11.28 down down correct
ORLY.US O'Reilly Automotive Inc 20260729 0 89.92 91.25 88.5 90.63 7965800 90.63 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260729 0 4.18 4.19 3.96 3.97 130692 3.97 down down correct
ORRF.US Orrstown Financial Services Inc 20260729 0 43.41 43.77 42.66 43.28 138900 42.9829 down down correct
OSBC.US Old Second Bancorp Inc 20260729 0 25.02 25.67 25.02 25.29 539300 25.2201 up up correct
OSIS.US OSI Systems Inc 20260729 0 219.27 224.03 213.55 214.02 142400 214.02 down up incorrect
OSPN.US OneSpan Inc 20260729 0 15.51 16.12 15.5 15.74 379300 15.6191 up up correct
OSS.US One Stop Systems Inc 20260729 0 11.66 12.05 10.78 10.87 1242900 10.87 down up incorrect
OSUR.US OraSure Technologies Inc 20260729 0 4 4.06 3.94 3.97 321000 3.97 down down correct
OSW.US OneSpaWorld Holdings Limited 20260729 0 26.78 27.36 25.63 25.97 994400 25.9204 down down correct
OTEX.US Open Text Corporation 20260729 0 24.9 26.34 24.89 25.88 1944700 25.88 up up correct
OTLK.US Outlook Therapeutics Inc 20260729 0 0.885 1.12 0.883 1 28546600 1 up up correct
OTLY.US Oatly Group AB 20260729 0 14.68 15.771 14.52 15.26 392000 15.26 up up correct
OTTR.US Otter Tail Corporation 20260729 0 93.8 93.93 90.42 90.77 199100 90.2051 down down correct
OVBC.US Ohio Valley Banc Corp 20260729 0 41.76 42.49 41.18 41.66 118100 41.66 down down correct
OVID.US Ovid Therapeutics Inc 20260729 0 2.35 2.4 2.255 2.29 647300 2.29 down down correct
OVLY.US Oak Valley Bancorp 20260729 0 34.05 34.51 33.7 33.78 33900 33.406 down up incorrect
OWSCX.US OWSCX 20260729 0 19.03 19.03 19.03 19.03 0 19.03
OXBR.US Oxbridge Re Holdings Limited 20260729 0 1.46 1.555 1.38 1.38 8745 1.38 down down correct
OXLC.US Oxford Lane Capital Corp 20260729 0 8.78 8.97 8.77 8.83 1388200 8.6462 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260729 0 24.565 24.565 24.565 24.565 0 24.565
OXLCM.US Oxford Lane Capital Corp 20260729 0 25 25.01 24.77 24.86 21284 24.6902 down down correct
OXLCP.US Oxford Lane Capital Corp 20260729 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260729 0 1.41 1.44 1.39 1.43 844000 1.3957 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260729 0 24 24.04 24 24.02 1700 24.02 up up correct
OZK.US Bank OZK 20260729 0 51.45 52 50.94 51.55 1584500 51.55 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260729 0 16.51 16.51 16.42 16.49 11500 16.1975 down down correct
PAA.US Plains All American Pipeline L.P 20260729 0 24.77 25.03 24.66 24.89 2884500 24.4713 up up correct
PAAS.US Pan American Silver Corp 20260729 0 42.78 43.92 41.64 42.55 3540300 42.4025 down down correct
PACB.US Pacific Biosciences of California Inc 20260729 0 1.38 1.47 1.38 1.4 7337900 1.4 up up correct
PAGP.US Plains GP Holdings L.P 20260729 0 26.35 26.78 26.35 26.66 1989300 26.2414 up up correct
PAHC.US Phibro Animal Health Corporation 20260729 0 36.25 37.13 36.15 36.95 192138 36.8341 up up correct
PALI.US Palisade Bio Inc 20260729 0 2.02 2.02 1.91 1.96 1658900 1.96 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260729 0 7.54 7.575 7.36 7.4 234300 7.3089 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260729 0 319.38 322.11 310.46 314.15 6336700 314.15 down up incorrect
PASG.US Passage Bio Inc 20260729 0 4.52 4.635 4.405 4.52 9900 4.52
PATK.US Patrick Industries Inc 20260729 0 88.02 88.23 86.03 86.62 598200 86.1319 down down correct
PAVM.US PAVmed Inc 20260729 0 5.01 5.21 5.01 5.1 1200 5.1 up up correct
PAX.US Patria Investments Limited 20260729 0 11.03 11.04 10.645 10.68 1410000 10.529 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260729 0 7.14 7.17 7.12 7.12 12176300 7.12 down down correct
PAYS.US PaySign Inc 20260729 0 9.08 9.49 9.01 9.25 729600 9.25 up up correct
PAYX.US Paychex Inc 20260729 0 119.58 124.74 118.87 122.13 4863200 122.13 up up correct
PBFS.US Pioneer Bancorp Inc 20260729 0 17.77 17.84 17.61 17.76 8500 17.76 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20260729 0 15.98 16.05 15.9 16 5978 16 up down incorrect
PBLA.US Panbela Therapeutics Inc 20260729 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260729 0 7.96 8.05 7.77 7.81 200300 7.81 down down correct
PCAR.US PACCAR Inc 20260729 0 137.65 138.58 133.61 133.87 4596600 133.5165 down down correct
PCB.US PCB Bancorp 20260729 0 28 28.44 27.76 28.02 39799 27.8008 up down incorrect
PCRX.US Pacira BioSciences Inc 20260729 0 26.8 27.01 26.13 26.4 569900 26.4 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260729 0 1.83 2.35 1.8 2.03 10606400 2.03 up up correct
PCT.US PureCycle Technologies Inc 20260729 0 6.11 6.215 5.85 5.92 4063100 5.92 down down correct
PCTTU.US PureCycle Technologies Inc 20260729 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260729 0 139.3 149.045 137.47 144.79 1098400 144.79 up up correct
PCVX.US Vaxcyte Inc 20260729 0 54.45 55.16 52.47 52.98 1142200 52.98 down down correct
PCYO.US Pure Cycle Corporation 20260729 0 10.76 10.81 10.56 10.58 42600 10.58 down down correct
PDD.US Pinduoduo Inc 20260729 0 85.6 89.71 85.31 88.32 11710600 88.32 up up correct
PDEX.US Pro 20260729 0 56.23 56.71 54.5975 54.88 58458 54.88 down down correct
PDFS.US PDF Solutions Inc 20260729 0 43.965 45.3832 40.99 41.17 611111 41.17 down up incorrect
PDLB.US PDL Community Bancorp 20260729 0 20.19 20.44 20.02 20.11 74800 20.11 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260729 0 0.671 0.68 0.654 0.67 117100 0.67 down up incorrect
PDSKX.US PDSKX 20260729 0 28.3 28.3 28.3 28.3 0 28.3
PDSRX.US PDSRX 20260729 0 28.03 28.03 28.03 28.03 0 28.03
PDSYX.US PDSYX 20260729 0 28.74 28.74 28.74 28.74 0 28.74
PEB.US PH 20260729 0 18.35 18.35 18 18.14 4766 18.14 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260729 0 43.65 43.8799 42.7501 43.34 22931 43.34 down up incorrect
PEBO.US Peoples Bancorp Inc 20260729 0 42.01 42.29 41.83 42 390100 41.5766 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260729 0 42.57 43.115 42.57 42.79 997100 42.6756 up down incorrect
PEGA.US Pegasystems Inc 20260729 0 29.39 31.23 29.39 30.95 3629300 30.8705 up down incorrect
PENN.US Penn National Gaming Inc 20260729 0 20.96 21.44 20.96 21.2 2187400 21.2 up up correct
PEP.US PepsiCo Inc 20260729 0 143.28 145.23 142.58 143.5 8390800 143.5 up up correct
PERI.US Perion Network Ltd 20260729 0 9.63 9.76 9.58 9.65 237900 9.65 up down incorrect
PESI.US Perma 20260729 0 16.34 16.79 15.68 15.87 311400 15.87 down up incorrect
PETS.US PetMed Express Inc 20260729 0 2.01 2.01 1.97 1.98 27900 1.98 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260729 0 0.63 0.6698 0.63 0.63 4120 0.63
PETZ.US TDH Holdings Inc 20260729 0 1.21 1.22 1.16 1.16 3600 1.16 down down correct
PFALX.US PFALX 20260729 0 6.82 6.82 6.82 6.82 0 6.7611
PFBC.US Preferred Bank 20260729 0 104.68 105.56 104.07 104.81 86100 104.81 up up correct
PFFLX.US PFFLX 20260729 0 6.82 6.82 6.82 6.82 0 6.7631
PFG.US Principal Financial Group Inc 20260729 0 112.92 114.95 112.29 113.18 1882700 113.18 up up correct
PFIS.US Peoples Financial Services Corp 20260729 0 72.74 73.37 71.28 71.7 60200 71.0553 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260729 0 6.82 6.82 6.82 6.82 0 6.7581
PFLT.US PennantPark Floating Rate Capital Ltd 20260729 0 7.12 7.14 7.01 7.03 827300 6.9527 down up incorrect
PFX.US Phenixfin Corporation 20260729 0 43.1664 43.1664 43.01 43.01 1113 43.01 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260729 0 23.8 23.81 23.8 23.8 500 23.8
PGC.US Peapack 20260729 0 47.42 48.05 45.81 46.01 267200 45.9602 down down correct
PGEN.US Precigen Inc 20260729 0 5.57 5.63 5.37 5.45 3561000 5.45 down down correct
PGNY.US Progyny Inc 20260729 0 30.76 31.75 30.67 31.37 1090600 31.37 up up correct
PHAR.US Pharming Group NV 20260729 0 12.83 12.83 12.01 12.01 3200 12.01 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260729 0 11.92 12 11.6 11.64 728700 11.64 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260729 0 1.02 1.02 0.97 0.984 95100 0.984 down down correct
PHUN.US Phunware Inc 20260729 0 2.12 2.14 2.09 2.1 42300 2.1 down down correct
PHVS.US Pharvaris N.V 20260729 0 33.4 33.85 32.205 32.62 372298 32.62 down down correct
PI.US Impinj Inc 20260729 0 130.53 140.76 129.76 139.3 811100 139.3 up up correct
PIIVX.US PIIVX 20260729 0 49.4 49.4 49.4 49.4 0 49.4
PINC.US Premier Inc 20260729 0 50.12 50.12 50.09 50.09 118 49.6699 down down correct
PKBK.US Parke Bancorp Inc 20260729 0 34 34.19 33.795 33.86 35159 33.86 down down correct
PKOH.US Park 20260729 0 38.88 39.04 37.47 38.2 93600 38.079 down down correct
PLAB.US Photronics Inc 20260729 0 28.8 29.2 27.77 27.94 1116000 27.94 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260729 0 10.24 10.53 10.2 10.25 998300 10.25 up up correct
PLBC.US Plumas Bancorp 20260729 0 62.18 62.49 61.53 61.71 60226 61.3778 down down correct
PLBY.US PLBY Group Inc 20260729 0 1.21 1.225 1.175 1.18 438775 1.18 down down correct
PLCE.US The Children's Place Inc 20260729 0 2.46 2.56 2.41 2.42 77700 2.42 down down correct
PLMR.US Palomar Holdings Inc 20260729 0 141.33 145.145 139.63 142.91 265900 142.4141 up up correct
PLPC.US Preformed Line Products Company 20260729 0 296.65 299.99 278.08 283.51 175600 283.51 down down correct
PLRX.US Pliant Therapeutics Inc 20260729 0 1.08 1.08 1.05 1.05 230479 1.05 down down correct
PLSE.US Pulse Biosciences Inc 20260729 0 34.88 36.785 33.03 34.25 926000 34.25 down down correct
PLTK.US Playtika Holding Corp 20260729 0 4 4.09 3.96 4.03 1198400 4.03 up up correct
PLUG.US Plug Power Inc 20260729 0 1.96 2.01 1.86 1.9 61189700 1.9 down down correct
PLUS.US ePlus inc 20260729 0 92.6 95.64 91.33 93.11 324300 92.8186 up up correct
PLXS.US Plexus Corp 20260729 0 247.53 250.04 231.59 240.49 825300 240.49 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260729 0 0.6027 0.6079 0.5729 0.5855 46400 0.5855 down up incorrect
PMT.US PC 20260729 0 17.82 17.8999 17.82 17.85 3520 17.4403 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260729 0 21.07 21.585 20.86 20.87 29800 20.87 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260729 0 1.12 1.12 1.06 1.07 375900 1.07 down down correct
PNBK.US Patriot National Bancorp Inc 20260729 0 1.1 1.1 1.05 1.05 155700 1.05 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260729 0 104.02 106.63 103.09 104.74 1617225 104.2479 up down incorrect
PNNT.US PennantPark Investment Corporation 20260729 0 3.35 3.44 3.35 3.37 794500 3.3347 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20260729 0 187.6 189.5 180.24 184.36 74600 184.36 down up incorrect
PNTG.US The Pennant Group Inc 20260729 0 42.01 42.185 40.89 41.08 258900 41.08 down up incorrect
PODD.US Insulet Corporation 20260729 0 166.52 171.78 165.25 170.62 1126200 170.62 up up correct
POLA.US Polar Power Inc 20260729 0 1.54 1.61 1.44 1.49 611018 1.49 down down correct
POOL.US Pool Corporation 20260729 0 190.86 197 188.5 193.45 1040100 192.1889 up up correct
POW.US Powered Brands 20260729 0 24.9 24.9 23.9 24.1 59100 24.1 down down correct
POWI.US Power Integrations Inc 20260729 0 58.55 59.75 56.04 56.57 744200 56.3339 down down correct
POWL.US Powell Industries Inc 20260729 0 197.01 200.86 184.61 186.39 1284800 186.3076 down down correct
POWW.US AMMO Inc 20260729 0 2.2 2.22 2.13 2.14 705900 2.14 down down correct
POWWP.US AMMO Inc 20260729 0 24.34 24.34 24.34 24.34 200 23.7858
PPBT.US Purple Biotech Ltd 20260729 0 1.368 1.445 1.362 1.38 8000 1.38 up down incorrect
PPC.US Pilgrim's Pride Corporation 20260729 0 29.49 30.01 29.1 29.95 2066500 29.95 up down incorrect
PPIH.US Perma 20260729 0 25.37 25.41 23.04 23.23 157300 23.23 down down correct
PPSI.US Pioneer Power Solutions Inc 20260729 0 2.89 3.17 2.75 2.78 59065 2.78 down down correct
PPTA.US Midas Gold Corp. 20260729 0 17.27 17.96 16.7 17.26 1357700 17.26 down down correct
PRAA.US PRA Group Inc 20260729 0 17.96 18.25 17.51 17.61 440300 17.61 down down correct
PRAX.US Praxis Precision Medicines Inc 20260729 0 302.34 303.75 287.935 291.03 339700 291.03 down down correct
PRCH.US Porch Group Inc 20260729 0 12.54 12.83 12.26 12.36 1464200 12.36 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260729 0 17.9 18.33 17.74 17.88 991800 17.88 down down correct
PRDO.US Perdoceo Education Corporation 20260729 0 33.03 34.77 33.03 34.55 672800 34.3733 up down incorrect
PRFX.US PainReform Ltd 20260729 0 1.06 1.2882 0.9786 0.991 624835 0.991 down up incorrect
PRGS.US Progress Software Corporation 20260729 0 40.37 43.24 40.02 42.71 982100 42.71 up down incorrect
PRIM.US Primoris Services Corporation 20260729 0 78.91 79.47 74.66 74.76 1697025 74.76 down up incorrect
PRIVX.US Sharespost 100 Fund 20260729 0 48.47 48.47 48.47 48.47 0 48.47
PRLD.US Prelude Therapeutics Incorporated 20260729 0 4.64 4.98 4.315 4.71 485300 4.71 up up correct
PRLVX.US PRLVX 20260729 0 47.48 47.48 47.48 47.48 0 47.48
PROF.US Profound Medical Corp 20260729 0 7.25 7.5 7.035 7.24 246400 7.24 down down correct
PROV.US Provident Financial Holdings Inc 20260729 0 17.75 17.95 17.75 17.78 5700 17.6419 up up correct
PRPH.US ProPhase Labs Inc 20260729 0 0.0586 0.06 0.0586 0.06 11692 0.06 up up correct
PRPL.US Purple Innovation Inc 20260729 0 8.12 8.24 7.7 7.93 87166 7.93 down down correct
PRPO.US Precipio Inc 20260729 0 22.67 23.3 21.58 21.85 117558 21.85 down down correct
PRQR.US ProQR Therapeutics N.V 20260729 0 1.76 1.8 1.71 1.73 326943 1.73 down down correct
PRTA.US Prothena Corporation plc 20260729 0 8.45 8.68 8.39 8.56 641215 8.56 up up correct
PRTH.US Priority Technology Holdings Inc 20260729 0 6.88 7.05 6.625 6.73 425200 6.73 down down correct
PRTS.US CarParts.com Inc 20260729 0 5.17 5.5599 5.17 5.26 12875 5.26 up up correct
PRVA.US Privia Health Group Inc 20260729 0 24.82 24.91 24.085 24.12 781600 24.12 down down correct
PSA.US PQ 20260729 0 15.04 15.1299 14.98 15.1 28671 15.1 up up correct
PSEC.US Prospect Capital Corporation 20260729 0 2.19 2.23 2.16 2.16 4215800 2.1273 down down correct
PSHG.US Performance Shipping Inc 20260729 0 1.83 1.91 1.81 1.89 66900 1.89 up up correct
PSMT.US PriceSmart Inc 20260729 0 190.14 193.73 188.43 192.57 288400 191.822 up up correct
PSNL.US Personalis Inc 20260729 0 11.86 12.23 11.52 11.73 2064700 11.73 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260729 0 17.38 17.38 17.38 17.38 0 17.38
PSTV.US Plus Therapeutics Inc 20260729 0 3.77 3.77 3.55 3.63 94049 3.63 down down correct
PTC.US PTC Inc 20260729 0 127.7 132.75 127.36 132.46 2884500 132.46 up up correct
PTCT.US PTC Therapeutics Inc 20260729 0 74.85 76.46 73.61 74.49 1173800 74.49 down down correct
PTEN.US Patterson 20260729 0 9.75 9.76 9.23 9.33 9966500 9.2562 down down correct
PTGX.US Protagonist Therapeutics Inc 20260729 0 136.9 137.43 132.72 133 560700 133 down down correct
PTIX.US Protagenic Therapeutics Inc 20260729 0 0.14 0.14 0.128 0.128 500 0.128 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260729 0 4.63 4.84 4.63 4.76 951900 4.76 up up correct
PTON.US Peloton Interactive Inc 20260729 0 6.58 6.73 6.535 6.59 10606400 6.59 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260729 0 0.004 0.004 0.004 0.004 101700 0.004
PUBM.US PubMatic Inc 20260729 0 13.01 13.27 12.98 13.1 315100 13.1 up up correct
PUCK.US Goal Acquisitions Corp 20260729 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260729 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260729 0 1.73 1.75 1.665 1.67 17700 1.67 down down correct
PWP.US Perella Weinberg Partners 20260729 0 15.91 16.64 14.55 14.85 1351054 14.7887 down down correct
PXLW.US Pixelworks Inc 20260729 0 5.79 6.02 5.76 5.84 26700 5.84 up up correct
PXS.US Pyxis Tankers Inc 20260729 0 4.5 4.681 4.41 4.59 22400 4.59 up up correct
PYPD.US PolyPid Ltd 20260729 0 4.22 4.34 3.96 4.08 435200 4.08 down down correct
PYPL.US PayPal Holdings Inc 20260729 0 58.1 59.47 58 58.35 18759500 58.35 up up correct
PYXS.US Pyxis Oncology Inc. 20260729 0 2.9 3.09 2.89 2.92 944100 2.92 up up correct
PZZA.US Papa John's International Inc 20260729 0 31.21 31.53 30.05 30.59 1052000 30.59 down down correct
QCOM.US QUALCOMM Incorporated 20260729 0 162.58 164.56 155 155.68 19240700 155.68 down down correct
QCRH.US QCR Holdings Inc 20260729 0 102.41 104.29 102.01 102.94 124274 102.94 up up correct
QDEL.US Quidel Corporation 20260729 0 16.49 17.07 16.35 16.5 1188000 16.5 up up correct
QFIN.US 360 DigiTech Inc 20260729 0 13.73 13.99 13.66 13.76 962700 13.76 up up correct
QH.US Quhuo Limited 20260729 0 4.51 4.75 4.16 4.16 16200 4.16 down down correct
QLYS.US Qualys Inc 20260729 0 137.35 138.55 133.03 135.13 720000 135.13 down up incorrect
QMCO.US Quantum Corporation 20260729 0 11.3 12.81 10.4 10.45 1583300 10.45 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260729 0 4.25 4.37 4.22 4.275 6200 4.275 up up correct
QNST.US QuinStreet Inc 20260729 0 15.97 16.375 15.915 16.13 671119 16.13 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260729 0 29.23 29.3 28.72 28.79 87400 28.79 down down correct
QRHC.US Quest Resource Holding Corporation 20260729 0 1.29 1.33 1.29 1.31 2000 1.31 up up correct
QRVO.US Qorvo Inc 20260729 0 86.405 92.39 85.512 89.5 2949600 89.5 up up correct
QSI.US Quantum 20260729 0 0.757 0.78 0.702 0.702 4102800 0.702 down down correct
QTRX.US Quanterix Corporation 20260729 0 3.48 3.565 3.35 3.38 432300 3.38 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260729 0 7.6 7.805 7.3 7.3 8505600 7.3 down down correct
QUIK.US QuickLogic Corporation 20260729 0 12.47 13.125 11.62 11.9 531139 11.9 down down correct
QURE.US uniQure N.V 20260729 0 38 42 37.432 40.07 3858600 40.07 up up correct
RAIL.US FreightCar America Inc 20260729 0 8.43 8.45 7.99 8.01 189800 8.01 down down correct
RAIN.US Rain Therapeutics Inc 20260729 0 1.36 1.38 1.3 1.35 5600 1.35 down down correct
RAM.US Aries I Acquisition Corp 20260729 0 9.66 10.02 8.29 8.4 24900000 8.4 down down correct
RAND.US Rand Capital Corporation 20260729 0 10.35 10.35 10.1 10.1 2655 9.8445 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260729 0 0.81 0.87 0.791 0.844 722600 0.844 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260729 0 25.77 26.15 24.87 25 2330700 25 down down correct
RAVE.US RAVE Restaurant Group Inc 20260729 0 3.1 3.23 3 3.01 33200 3.01 down down correct
RBB.US RBB Bancorp 20260729 0 26.56 27.095 26.288 26.36 208600 26.1994 down up incorrect
RBBN.US Ribbon Communications Inc 20260729 0 2.27 2.33 2.08 2.19 1799300 2.19 down up incorrect
RBCAA.US Republic Bancorp Inc 20260729 0 100.64 102 99.61 99.75 172528 99.75 down down correct
RBCN.US Rubicon Technology Inc 20260729 0 5.3 5.3 5.3 5.3 100 5.3
RBKB.US Rhinebeck Bancorp Inc 20260729 0 12.42 12.5225 12.3 12.32 191955 12.32 down down correct
RCAT.US Red Cat Holdings Inc 20260729 0 7.37 7.4 6.705 6.77 7677000 6.77 down down correct
RCEL.US AVITA Medical Inc 20260729 0 4.61 4.68 4.37 4.44 92900 4.44 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260729 0 8.77 8.77 8.77 8.77 0 8.77
RCICX.US Resource Credit Income Fund Class C 20260729 0 8.91 8.91 8.91 8.91 0 8.91
RCIIX.US Resource Credit Income Fund Class I Shar 20260729 0 8.77 8.77 8.77 8.77 0 8.77
RCILX.US RCILX 20260729 0 8.78 8.78 8.78 8.78 0 8.78
RCIWX.US Resource Credit Income Fund Class W Shar 20260729 0 8.76 8.76 8.76 8.76 0 8.76
RCKT.US Rocket Pharmaceuticals Inc 20260729 0 3.13 3.18 3.034 3.14 1131700 3.14 up up correct
RCKY.US Rocky Brands Inc 20260729 0 49.495 50.73 47.42 49.1 245592 48.9154 down down correct
RCMT.US RCM Technologies Inc 20260729 0 29 29.16 28.5 28.5 34800 28.5 down down correct
RCON.US Recon Technology Ltd 20260729 0 0.0022 0.0023 0.0018 0.0018 264100 0.36 down down correct
RDCM.US RADCOM Ltd 20260729 0 12.94 13.24 12.7 12.72 123200 12.72 down down correct
RDHL.US RedHill Biopharma Ltd 20260729 0 0.701 0.715 0.661 0.683 95700 0.683 down down correct
RDI.US Reading International Inc 20260729 0 1.41 1.46 1.41 1.43 13700 1.43 up up correct
RDIB.US Reading International Inc 20260729 0 8.79 8.79 8.39 8.45 1381 8.45 down down correct
RDNT.US RadNet Inc 20260729 0 62.87 63.68 61.21 63.37 865900 63.37 up up correct
RDVT.US Red Violet Inc 20260729 0 66.65 69.88 65.89 67.8 439000 67.8 up down incorrect
RDWR.US Radware Ltd 20260729 0 26.8 26.8 23.15 23.35 604000 23.35 down up incorrect
REAL.US The RealReal Inc 20260729 0 11.85 12.355 11.6 11.69 2245100 11.69 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260729 0 1.69 1.74 1.61 1.65 579657 16.5 down down correct
REED.US Reed's Inc 20260729 0 0.86 0.89 0.83 0.83 4000 0.83 down down correct
REFR.US Research Frontiers Incorporated 20260729 0 0.44 0.46 0.35 0.39 118300 0.39 down down correct
REG.US Regency Centers Corporation 20260729 0 81.07 81.44 80.53 81.11 1801000 81.11 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260729 0 699.38 702.6 691 695.42 1022100 694.6089 down down correct
REKR.US Rekor Systems Inc 20260729 0 0.624 0.631 0.6 0.6 878800 0.6 down down correct
RELL.US Richardson Electronics Ltd 20260729 0 18.71 19.12 16.57 16.69 556600 16.6417 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20260729 0 23.265 23.94 23.03 23.29 2481500 23.29 up up correct
REPL.US Replimune Group Inc 20260729 0 5.25 5.57 4.765 5.41 14296400 5.41 up up correct
RETO.US ReTo Eco 20260729 0 2.58 2.58 2.58 2.58 54 2.58
REYN.US Reynolds Consumer Products Inc 20260729 0 24.72 26.06 24.624 25.7 1718200 25.4748 up up correct
RFIL.US RF Industries Ltd 20260729 0 11.2 11.64 10.58 10.66 290495 10.66 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260729 0 5.97 6.35 5.585 5.65 173900 5.65 down up incorrect
RGCO.US RGC Resources Inc 20260729 0 23.1 23.1 22.32 22.37 8100 22.37 down down correct
RGEN.US Repligen Corporation 20260729 0 144.24 149.73 140.27 141.23 1514000 141.23 down down correct
RGLD.US Royal Gold Inc 20260729 0 196 199.75 191.55 195.48 1100900 195.48 down down correct
RGNX.US REGENXBIO Inc 20260729 0 9.65 9.9 9.46 9.62 1088000 9.62 down up incorrect
RGP.US Resources Connection Inc 20260729 0 3.93 4.085 3.93 4.07 341918 4.07 up up correct
RIBT.US RiceBran Technologies 20260729 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260729 0 26.31 26.7 26.04 26.47 46000 26.47 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260729 0 38.58 39.95 37.95 39.07 223397 39.07 up up correct
RILY.US B. Riley Financial Inc 20260729 0 6.72 6.82 6.37 6.56 579000 6.56 down up incorrect
RILYN.US B. Riley Financial Inc 20260729 0 24.81 24.875 24.81 24.87 5100 24.87 up up correct
RILYP.US B. Riley Financial Inc 20260729 0 12.32 12.6 12.2 12.2 3800 12.2 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260729 0 20.09 20.09 19.6 19.6 29000 19.6 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260729 0 18.679 18.72 18.25 18.27 131200 18.27 down down correct
RIOT.US Riot Blockchain Inc 20260729 0 21.005 21.045 18.131 18.24 23230900 18.24 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260729 0 16.7 16.93 16.14 16.33 18465800 16.33 down down correct
RKDA.US Arcadia Biosciences Inc 20260729 0 0.66 0.67 0.622 0.65 11100 0.65 down down correct
RKLB.US Rocket Lab USA Inc. 20260729 0 63.505 64.1 58.2 58.6 19510900 58.6 down down correct
RLAY.US Relay Therapeutics Inc 20260729 0 18.74 19.065 17.94 18.37 1944100 18.37 down down correct
RLMD.US Relmada Therapeutics Inc 20260729 0 5.23 5.35 5.015 5.14 1218694 5.14 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260729 0 16.2 16.2 15.945 15.96 16400 15.96 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260729 0 15.4 15.56 15.4 15.5 27000 15.5 up up correct
RMBS.US Rambus Inc 20260729 0 87.01 91.97 82.72 82.81 3993400 82.81 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260729 0 0.91 0.99 0.86 0.87 37500 0.87 down down correct
RMNI.US Rimini Street Inc 20260729 0 4.9 5.06 4.88 4.94 446600 4.94 up down incorrect
RMR.US The RMR Group Inc 20260729 0 20 20.17 19.45 19.59 179900 19.59 down down correct
RMTI.US Rockwell Medical Inc 20260729 0 6.93 7 6.6206 6.88 21057 6.88 down down correct
RNA.US Avidity Biosciences Inc 20260729 0 11.46 11.46 11.13 11.18 119407 11.18 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260729 0 4.85 5.3136 4.8 4.96 5228 4.96 up down incorrect
RNST.US Renasant Corporation 20260729 0 42.83 43.83 42.06 43.83 707000 43.83 up up correct
RNW.US Renew Energy Global PLC 20260729 0 6.1 6.15 5.96 5.99 1223300 5.99 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260729 0 0.001 0.004 0.001 0.004 10300 0.004 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260729 0 0.91 0.93 0.887 0.898 127600 0.898 down down correct
ROAD.US Construction Partners Inc 20260729 0 106.11 106.48 100.75 104.03 863900 104.03 down up incorrect
ROCK.US Gibraltar Industries Inc 20260729 0 46.1 46.82 42.25 43.1 492400 43.1 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260729 0 33.85 34.3 32.83 32.87 4824000 32.87 down down correct
ROKU.US Roku Inc 20260729 0 143.74 145.68 143.74 145.33 3052200 145.33 up up correct
ROOT.US Root Inc 20260729 0 59.52 60.06 54.35 56.56 179600 56.56 down down correct
ROST.US Ross Stores Inc 20260729 0 250.83 255.3 248.46 251.96 2542200 251.96 up down incorrect
RPAY.US Repay Holdings Corporation 20260729 0 4.16 4.225 3.955 4.04 548000 4.04 down up incorrect
RPD.US Rapid7 Inc 20260729 0 9.7 9.97 9.285 9.39 2979300 9.39 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260729 0 2.06 2.1 1.99 2.05 47300 2.05 down up incorrect
RPRX.US Royalty Pharma plc 20260729 0 59.97 60.44 59.06 59.18 2599100 58.9425 down up incorrect
RRBI.US Red River Bancshares Inc 20260729 0 101.31 103.49 101.3 101.675 71300 101.675 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260729 0 7.51 7.75 7.41 7.5 194100 7.5 down down correct
RRR.US Red Rock Resorts Inc 20260729 0 65.68 66.31 65.13 65.61 637100 65.61 down down correct
RSSS.US Research Solutions Inc 20260729 0 2.2 2.33 2.2 2.24 33500 2.24 up down incorrect
RSVR.US Reservoir Media Inc 20260729 0 11.1 11.1 10.96 11.05 52000 11.05 down up incorrect
RUN.US Sunrun Inc 20260729 0 9.65 9.9 9.31 9.47 7772300 9.47 down down correct
RUSHA.US Rush Enterprises Inc 20260729 0 78.9 83.5 78.29 81.62 1737502 54.4134 up up correct
RUSHB.US Rush Enterprises Inc 20260729 0 78.1901 81.1001 78.1901 78.99 244800 52.66 up up correct
RVMD.US Revolution Medicines Inc 20260729 0 184.21 185.04 178.07 180.92 2298900 180.92 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260729 0 0.4202 0.431 0.4001 0.41 34230 0.41 down down correct
RVSB.US Riverview Bancorp Inc 20260729 0 5.36 5.39 5.25 5.29 58000 5.29 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260729 0 5.54 5.61 5.515 5.54 428500 5.2758
RXRX.US Recursion Pharmaceuticals Inc 20260729 0 3.03 3.09 2.945 2.97 17954100 2.97 down down correct
RXST.US RxSight Inc. Common Stock 20260729 0 6 6.225 5.84 6.13 935664 6.13 up up correct
RXT.US Rackspace Technology Inc 20260729 0 3.81 3.95 3.695 3.78 5564480 3.78 down down correct
RYAAY.US Ryanair Holdings plc 20260729 0 58.11 58.67 57.55 57.86 1009100 57.4363 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260729 0 107.62 108.4 105.86 106.53 502200 106.53 down down correct
RZLT.US Rezolute Inc 20260729 0 4.93 4.99 4.68 4.7 802100 4.7 down down correct
SABR.US Sabre Corporation 20260729 0 1.88 1.895 1.79 1.81 2642100 1.81 down down correct
SABS.US SAB Biotherapeutics Inc 20260729 0 3.43 3.545 3.395 3.48 371300 3.48 up up correct
SABSW.US SAB Biotherapeutics Inc 20260729 0 0.008 0.0138 0.008 0.01 39436 0.01 up up correct
SAFT.US Safety Insurance Group Inc 20260729 0 103.06 103.32 103.01 103.1 525500 102.1857 up up correct
SAIA.US Saia Inc 20260729 0 404.13 404.14 388.13 394.44 554000 394.44 down down correct
SALM.US Salem Media Group Inc 20260729 0 0.97 0.97 0.965 0.97 19048 0.97
SAMG.US Silvercrest Asset Management Group Inc 20260729 0 10.53 10.59 9.98 9.98 39200 9.98 down down correct
SANA.US Sana Biotechnology Inc 20260729 0 3.28 3.31 3.03 3.17 3087000 3.17 down up incorrect
SANM.US Sanmina Corporation 20260729 0 171.4 175.56 163.59 163.85 1158100 163.85 down down correct
SBAC.US SBA Communications Corporation 20260729 0 175.05 186.42 174.8 186.29 1616100 185.0136 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260729 0 32.83 34.36 32.83 34.1 1914500 34.1 up up correct
SBET.US Sharplink Gaming Ltd 20260729 0 6.42 6.45 6.1 6.14 7654100 6.14 down down correct
SBFG.US SB Financial Group Inc 20260729 0 26.32 26.89 25.64 26.11 16100 25.9572 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260729 0 14.2 14.4 14.11 14.2 452454 13.9526
SBLK.US Star Bulk Carriers Corp 20260729 0 28.1 28.23 27.25 27.39 1099903 26.5699 down down correct
SBNY.US Signature Bank 20260729 0 0.17 0.4 0.17 0.4 1600 0.4 up up correct
SBRA.US Sabra Health Care REIT Inc 20260729 0 22.32 22.36 21.96 22.05 1725700 21.7217 down down correct
SBSI.US Southside Bancshares Inc 20260729 0 32.62 32.9 32.27 32.38 131100 32.0092 down down correct
SBUX.US Starbucks Corporation 20260729 0 103.67 104.91 103.13 104.14 12546300 103.5452 up up correct
SCHL.US Scholastic Corporation 20260729 0 40.81 41.52 40.62 41.03 458000 40.7677 up up correct
SCKT.US Socket Mobile Inc 20260729 0 0.49 0.5 0.47 0.48 64400 0.48 down up incorrect
SCOR.US comScore Inc 20260729 0 7.4262 7.5949 7.4262 7.51 5652 7.51 up up correct
SCPS.US Scopus BioPharma Inc 20260729 0 0.0004 0.0004 0.0004 0.0004 580 0.0004
SCSC.US ScanSource Inc 20260729 0 57.11 58.935 57.11 57.38 178752 57.38 up up correct
SCYX.US SCYNEXIS Inc 20260729 0 3.61 3.86 3.54 3.77 46980 3.77 up down incorrect
SDGR.US Schrödinger Inc 20260729 0 15.145 15.45 14.94 15.12 660900 15.12 down down correct
SEAC.US SeaChange International Inc 20260729 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260729 0 7.92 8.07 7.32 7.43 49700 7.43 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260729 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260729 0 40.81 42.18 38.26 39.04 2675200 39.04 down down correct
SEED.US Origin Agritech Limited 20260729 0 0.98 0.98 0.98 0.98 5100 0.98
SEER.US Seer Inc 20260729 0 1.99 2.14 1.98 2.08 1829363 2.08 up down incorrect
SEIC.US SEI Investments Company 20260729 0 102.81 104.47 102.23 102.88 649900 102.88 up down incorrect
SELF.US Global Self Storage Inc 20260729 0 5.15 5.15 5.05 5.12 42400 5.12 down up incorrect
SENEA.US Seneca Foods Corporation 20260729 0 170.45 174.02 169.08 170.12 116700 170.12 down down correct
SENEB.US Seneca Foods Corporation 20260729 0 168.41 170.91 168.41 170.91 700 170.91 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260729 0 2.01 2.145 2.01 2.05 11200 2.05 up up correct
SFBC.US Sound Financial Bancorp Inc 20260729 0 44.02 44.555 43.82 44.12 6080 43.9218 up up correct
SFBS.US ServisFirst Bancshares Inc 20260729 0 88.83 90.09 88.8 89.63 578200 44.815 up up correct
SFIX.US Stitch Fix Inc 20260729 0 4.19 4.32 4.165 4.245 1620700 4.245 up up correct
SFM.US Sprouts Farmers Market Inc 20260729 0 77.45 80.67 77.45 79.16 2525700 79.16 up up correct
SFNC.US Simmons First National Corporation 20260729 0 23.38 23.58 23.27 23.46 1377100 23.46 up up correct
SFST.US Southern First Bancshares Inc 20260729 0 62.32 62.74 61.27 61.36 94400 61.36 down down correct
SGA.US Saga Communications Inc 20260729 0 8.71 8.76 8.62 8.62 5100 8.62 down down correct
SGC.US Superior Group of Companies Inc 20260729 0 12.77 12.88 12.51 12.76 41100 12.6242 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260729 0 5.3 5.58 5.145 5.34 136300 5.34 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260729 0 9.47 9.74 9.1 9.37 1973600 9.37 down up incorrect
SGRP.US SPAR Group Inc 20260729 0 0.54 0.54 0.52 0.53 59700 0.53 down down correct
SGRY.US Surgery Partners Inc 20260729 0 15.58 16.47 15.46 16.41 2970100 16.41 up up correct
SHBI.US Shore Bancshares Inc 20260729 0 24.2 24.76 24.2 24.54 340227 24.388 up up correct
SHC.US Sotera Health Company 20260729 0 17.76 17.93 17.335 17.53 4076600 17.53 down down correct
SHEN.US Shenandoah Telecommunications Company 20260729 0 11.66 13.12 11.15 12.71 862200 12.71 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260729 0 16.2 16.42 15.8 16.09 217800 16.09 down down correct
SHLS.US Shoals Technologies Group Inc 20260729 0 8.63 8.7 7.835 7.94 6149000 7.94 down up incorrect
SHO.US PI 20260729 0 21.37 21.5 21.27 21.27 5991 21.27 down up incorrect
SHOO.US Steven Madden Ltd 20260729 0 43.43 44.19 42.63 43.4 1392200 43.4 down up incorrect
SIBN.US SI 20260729 0 17.92 18.65 17.8 18.44 596652 18.44 up up correct
SIEB.US Siebert Financial Corp 20260729 0 1.59 1.64 1.59 1.61 8500 1.61 up down incorrect
SIFY.US Sify Technologies Limited 20260729 0 14.02 14.5 13.96 14.01 31100 14.01 down up incorrect
SIGA.US SIGA Technologies Inc 20260729 0 3.33 3.43 3.29 3.34 1012200 3.34 up down incorrect
SIGI.US Selective Insurance Group Inc 20260729 0 94.18 96.71 92.53 96.68 833600 96.2395 up up correct
SIGIP.US Selective Insurance Group Inc 20260729 0 15.8 15.87 15.77 15.77 10000 15.4824 down down correct
SILC.US Silicom Ltd 20260729 0 40.93 43.6 34 34.92 423000 34.92 down down correct
SIMO.US Silicon Motion Technology Corporation 20260729 0 224.64 229.57 204.37 209.68 1662900 209.2549 down down correct
SINT.US Sintx Technologies Inc 20260729 0 1.56 1.59 1.49 1.51 17400 1.51 down down correct
SIRI.US Sirius XM Holdings Inc 20260729 0 31.68 32.66 31.54 32.59 6512600 32.2958 up up correct
SISI.US Shineco Inc 20260729 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
SITM.US SiTime Corporation 20260729 0 485 489.66 459.01 462.16 512000 462.16 down down correct
SJ.US Scienjoy Holding Corporation 20260729 0 0.87 1 0.87 0.98 35200 0.98 up up correct
SKIN.US The Beauty Health Company 20260729 0 0.667 0.699 0.641 0.644 891900 0.644 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260729 0 1.4 1.43 1.31 1.37 79700 1.37 down down correct
SKYT.US SkyWater Technology Inc 20260729 0 31.4 31.74 30.5 30.58 2041751 30.58 down down correct
SKYW.US SkyWest Inc 20260729 0 110.93 113 108.27 109.66 583400 109.66 down down correct
SLAB.US Silicon Laboratories Inc 20260729 0 217.5 217.81 216.25 216.44 399600 216.44 down down correct
SLDB.US Solid Biosciences Inc 20260729 0 7.96 8.38 7.86 8.04 905025 8.04 up up correct
SLGL.US Sol 20260729 0 84.23 85.69 79.84 82.545 54300 82.545 down up incorrect
SLGN.US Silgan Holdings Inc 20260729 0 45.09 45.76 40.57 42.65 3738500 42.4344 down up incorrect
SLM.US SLM Corporation 20260729 0 24.9 25.9 24.9 25.69 3509600 25.69 up down incorrect
SLMBP.US SLM Corporation 20260729 0 74.04 74.85 74.04 74.69 2300 74.69 up down incorrect
SLN.US Silence Therapeutics plc 20260729 0 11.42 11.78 10.71 11.55 595000 11.55 up down incorrect
SLNG.US Stabilis Solutions Inc 20260729 0 4.79 4.93 4.75 4.81 10800 4.81 up up correct
SLNH.US Soluna Holdings Inc 20260729 0 1.24 1.26 1.12 1.14 9069700 1.14 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260729 0 10.5 10.5 10.5 10.5 0 10.5
SLP.US Simulations Plus Inc 20260729 0 18.38 18.39 18.33 18.33 346200 18.33 down up incorrect
SLRC.US SLR Investment Corp 20260729 0 13.1 13.15 12.88 12.91 356400 12.91 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20260729 0 10.05 10.7 9.86 10.1 5493900 10.1 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20260729 0 78.43 79.39 78.07 78.31 119100 78.0363 down up incorrect
SMBK.US SmartFinancial Inc 20260729 0 52.81 53.32 51.43 52.96 150900 52.8695 up down incorrect
SMCI.US Super Micro Computer Inc 20260729 0 28.02 28.07 25.68 25.7 40892200 25.7 down down correct
SMID.US Smith 20260729 0 29.76 30.8 28.51 29.25 9100 29.25 down down correct
SMIT.US Schmitt Industries Inc 20260729 0 0.0331 0.0331 0.0331 0.0331 0 0.0331
SMMT.US Summit Therapeutics Inc 20260729 0 12.61 13.24 12.3 12.8 3777900 12.8 up up correct
SMPL.US The Simply Good Foods Company 20260729 0 10.62 10.84 10.24 10.25 2518100 10.25 down down correct
SMSI.US Smith Micro Software Inc 20260729 0 2.43 2.53 2.39 2.44 32100 2.44 up up correct
SMTC.US Semtech Corporation 20260729 0 110.96 112.36 103.1 103.55 2149000 103.55 down down correct
SMTI.US Sanara MedTech Inc 20260729 0 26.72 30.87 26.62 30.25 387300 30.25 up up correct
SNAX.US Stryve Foods Inc 20260729 0 0.041 0.041 0.041 0.041 2046 0.041
SNBR.US Sleep Number Corporation 20260729 0 0.025 0.0318 0.0222 0.0226 224215 0.0226 down down correct
SND.US Smart Sand Inc 20260729 0 4.27 4.27 4.065 4.16 302300 4.16 down down correct
SNDL.US Sundial Growers Inc 20260729 0 1.22 1.25 1.165 1.2 3010600 1.2 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260729 0 19.74 19.89 18.85 19.22 1747100 19.22 down down correct
SNES.US SenesTech Inc 20260729 0 1.328 1.328 1.26 1.27 28700 1.27 down down correct
SNEX.US StoneX Group Inc 20260729 0 73.79 74.5 71.4 72.07 825667 72.07 down down correct
SNFCA.US Security National Financial Corporation 20260729 0 9.71 9.71 9.49 9.51 31114 9.51 down down correct
SNGX.US Soligenix Inc 20260729 0 0.36 0.37 0.35 0.36 197900 0.36
SNOA.US Sonoma Pharmaceuticals Inc 20260729 0 1.18 1.21 1.1 1.1 35900 1.1 down down correct
SNPS.US Synopsys Inc 20260729 0 385.49 387.65 373.44 373.69 1678400 373.69 down down correct
SNT.US Senstar Technologies Ltd. 20260729 0 1.66 1.7 1.62 1.68 15300 1.68 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260729 0 1.82 1.82 1.65 1.71 60900 1.71 down down correct
SNY.US Sanofi 20260729 0 45.44 45.67 44.79 44.85 3511500 44.85 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260729 0 15.5 15.77 14.88 15.25 193584300 15.25 down down correct
SOHOB.US Sotherly Hotels Inc 20260729 0 1 1 1 1 0 1
SOHON.US Sotherly Hotels Inc 20260729 0 8 8 8 8 0 8
SOHOO.US Sotherly Hotels Inc 20260729 0 3.28 3.28 3.28 3.28 0 3.28
SOHU.US Sohu.com Limited 20260729 0 13.33 13.75 12.67 13.5 30400 13.5 up up correct
SONM.US Sonim Technologies Inc 20260729 0 3.24 3.24 3.02 3.11 17500 3.11 down down correct
SONO.US Sonos Inc 20260729 0 16.8 17.6 16.62 17.52 3876100 17.52 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260729 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260729 0 5.57 5.8995 5.5 5.55 157961 5.55 down down correct
SOTK.US Sono 20260729 0 5.22 5.225 4.9148 5.16 37100 5.16 down down correct
SPCB.US SuperCom Ltd 20260729 0 10.6 10.78 10.13 10.28 103000 10.28 down down correct
SPFI.US South Plains Financial Inc 20260729 0 45.34 45.67 44.4 45.1 109300 45.1 down down correct
SPOK.US Spok Holdings Inc 20260729 0 10.94 11.03 10.86 10.96 135438 10.6473 up up correct
SPRB.US Spruce Biosciences Inc 20260729 0 41.07 43.08 40.55 41.45 44700 41.45 up up correct
SPRO.US Spero Therapeutics Inc 20260729 0 1.2 1.21 1.16 1.19 1055500 1.19 down up incorrect
SPSC.US SPS Commerce Inc 20260729 0 68.74 71.21 68.03 69.4 780200 69.4 up down incorrect
SPT.US Sprout Social Inc 20260729 0 8.72 9.02 8.68 8.82 935100 8.82 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260729 0 1.16 1.17 1.14 1.15 164900 1.15 down down correct
SPWR.US SunPower Corporation 20260729 0 0.31 0.327 0.262 0.302 11094500 0.302 down down correct
SQFT.US Presidio Property Trust Inc 20260729 0 2.3 2.3 2.3 2.3 0 2.3
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260729 0 5.83 5.83 5.83 5.83 0 5.83
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260729 0 14.77 15.02 14.64 14.95 1282700 14.95 up down incorrect
SRAX.US SRAX Inc 20260729 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260729 0 90.31 91.46 88.95 90.3 140700 89.851 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260729 0 0.0004 0.0052 0.0004 0.0005 20568 0.0005 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20260729 0 15.43 15.86 15.09 15.54 2858300 15.54 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260729 0 61.41 61.41 61.41 61.41 0 60.8925
SRRK.US Scholar Rock Holding Corporation 20260729 0 49.3 50 48.62 49.06 1087600 49.06 down up incorrect
SRTS.US Sensus Healthcare Inc 20260729 0 2.97 2.98 2.81 2.85 40100 2.85 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20260729 0 19.58 19.73 18.12 19.2 313900 19.2 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20260729 0 0.0062 0.0062 0.0062 0.0062 10748 0.0062
SSB.US South State Corporation 20260729 0 105.6 106.81 105.42 105.71 702100 105.0673 up up correct
SSBI.US Summit State Bank 20260729 0 13.19 13.19 13.12 13.12 1200 13.12 down down correct
SSKN.US STRATA Skin Sciences Inc 20260729 0 0.005 0.0055 0.005 0.0055 60612 0.0055 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260729 0 78 80 77.6 78.31 1957900 78.0268 up up correct
SSP.US The E.W. Scripps Company 20260729 0 3.07 3.09 2.92 2.95 465600 2.95 down down correct
SSRM.US SSR Mining Inc 20260729 0 25.24 25.72 24.17 25.01 4046200 24.9864 down down correct
SSTI.US ShotSpotter Inc 20260729 0 8.48 8.68 8.36 8.36 36600 8.36 down down correct
SSYS.US Stratasys Ltd 20260729 0 7.9 7.94 7.59 7.67 546700 7.67 down down correct
STAA.US STAAR Surgical Company 20260729 0 22.54 24.37 22.5 23.87 842900 23.87 up up correct
STAB.US Statera Biopharma Inc 20260729 0 0.0002 0.0002 0.0001 0.0001 1496 0.0001 down down correct
STBA.US S&T Bancorp Inc 20260729 0 53.1 53.5 52.71 52.95 402000 52.5659 down down correct
STEP.US StepStone Group Inc 20260729 0 43.84 44.225 42.47 43 1044100 42.7173 down down correct
STGW.US MDC Partners Inc 20260729 0 7.97 8.27 7.94 8.08 2246900 8.08 up up correct
STIM.US Neuronetics Inc 20260729 0 1.86 1.99 1.805 1.82 1369700 1.82 down down correct
STKS.US The ONE Group Hospitality Inc 20260729 0 1.75 1.82 1.75 1.77 14030 1.77 up down incorrect
STLD.US Steel Dynamics Inc 20260729 0 265.19 265.55 250.92 252.34 1327800 252.34 down down correct
STNE.US StoneCo Ltd 20260729 0 11 11.18 10.8 10.96 4086800 10.96 down down correct
STOK.US Stoke Therapeutics Inc 20260729 0 29.43 30.11 28.83 29.48 700200 29.48 up up correct
STRA.US Strategic Education Inc 20260729 0 78.29 87.86 78.29 87.62 724600 87.62 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260729 0 88.02 89.059 87.5 87.51 1065600 86.1221 down down correct
STRL.US Sterling Construction Company Inc 20260729 0 546.26 549 492.71 494.24 989400 494.24 down up incorrect
STRO.US Sutro Biopharma Inc 20260729 0 23.72 23.84 22.95 23.32 187271 23.32 down up incorrect
STRR.US Star Equity Holdings Inc 20260729 0 10.87 10.87 10.87 10.87 1700 10.87
STRRP.US Star Equity Holdings Inc 20260729 0 10.15 10.15 10.15 10.15 400 9.895
STRS.US Stratus Properties Inc 20260729 0 19.5 19.78 18.85 19.4 113200 19.4 down down correct
STRT.US Strattec Security Corporation 20260729 0 88.31 91.97 88.31 89.88 88900 89.88 up up correct
STTK.US Shattuck Labs Inc 20260729 0 6.85 7 6.65 6.76 712500 6.76 down down correct
STX.US Seagate Technology Holdings plc 20260729 0 786.85 814.97 747.55 764.43 9280100 764.43 down down correct
SUNS.US SLR Senior Investment Corp 20260729 0 8.03 8.03 7.858 7.86 53500 7.86 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260729 0 47.6 48 46.08 46.57 522100 46.57 down down correct
SURG.US SurgePays Inc. Common Stock 20260729 0 0.24 0.265 0.222 0.235 2177600 0.235 down down correct
SVC.US Service Properties Trust 20260729 0 8.42 8.51 8.085 8.12 1757041 8.12 down down correct
SVRA.US Savara Inc 20260729 0 5.34 5.4 5.18 5.28 1259500 5.28 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260729 0 0.01 0.01 0.01 0.01 8 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260729 0 2.04 2.11 2.005 2.035 30300 2.035 down down correct
SWBI.US Smith & Wesson Brands Inc 20260729 0 14.68 14.81 14.41 14.5 391732 14.5 down down correct
SWIM.US Latham Group Inc 20260729 0 5.69 5.69 5.49 5.62 521500 5.62 down down correct
SWKS.US Skyworks Solutions Inc 20260729 0 58.59 64.08 57.5 61.19 17001200 61.19 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260729 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260729 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260729 0 0.0006 0.0007 0.0006 0.0007 58637600 0.053 up up correct
SY.US So 20260729 0 1.98 1.98 1.88 1.94 183700 1.94 down down correct
SYBT.US Stock Yards Bancorp Inc 20260729 0 86 89.22 84.33 88.03 413600 88.03 up up correct
SYBX.US Synlogic Inc 20260729 0 1.14 1.3 1.05 1.12 2723780 1.12 down down correct
SYNA.US Synaptics Incorporated 20260729 0 109.85 110.99 103.51 103.64 815700 103.64 down down correct
SYPR.US Sypris Solutions Inc 20260729 0 1.98 1.98 1.85 1.85 23400 1.85 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260729 0 0.0001 0.0004 0.0001 0.0004 4364 0.0004 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260729 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260729 0 10.46 10.48 10.454 10.47 16500 10.47 up down incorrect
TACT.US TransAct Technologies Incorporated 20260729 0 4.86 4.95 4.85 4.91 2700 4.91 up up correct
TAIT.US Taitron Components Incorporated 20260729 0 1.7 1.7 1.64 1.67 3427 1.6361 down down correct
TAKMX.US TAKMX 20260729 0 8.04 8.04 8.04 8.04 0 7.982
TALK.US Talkspace Inc 20260729 0 5.22 5.23 5.22 5.22 786300 5.22
TANH.US Tantech Holdings Ltd 20260729 0 0.413 0.45 0.388 0.413 128100 0.413
TAOP.US Taoping Inc 20260729 0 0.65 0.71 0.65 0.7 18500 0.7 up down incorrect
TARA.US Protara Therapeutics Inc 20260729 0 3.9 3.94 3.78 3.81 652800 3.81 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260729 0 58.76 59.4 57.33 58.52 679700 58.52 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260729 0 6.24 6.55 6.22 6.49 545463 6.49 up up correct
TATT.US TAT Technologies Ltd 20260729 0 42.43 42.43 39.01 40.61 235800 40.61 down down correct
TAYD.US Taylor Devices Inc 20260729 0 54.6 56.23 54.37 54.8 38000 54.8 up up correct
TBBK.US The Bancorp Inc 20260729 0 68.12 68.79 66.71 67.59 417700 67.59 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260729 0 5 5.23 5 5.17 1686600 5.17 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260729 0 21.63 21.895 21.56 21.6 42500 21.5002 down up incorrect
TBNK.US Territorial Bancorp Inc 20260729 0 55.13 55.13 53.45 53.61 278676 53.61 down down correct
TBPH.US Theravance Biopharma Inc 20260729 0 16.88 16.91 16.85 16.85 444100 16.85 down down correct
TC.US TuanChe ADR 20260729 0 2.32 2.36 2.05 2.2 166700 2.2 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260729 0 98.17 99.16 97.99 98.42 539800 98.2174 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260729 0 20.34 20.5056 20.3 20.35 8185 19.9946 up up correct
TCBK.US TriCo Bancshares 20260729 0 57.87 58.74 57.7 57.91 293786 57.91 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260729 0 17.4 17.55 17.4 17.55 1700 17.55 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260729 0 43.3 44.39 42.99 44.37 213000 44.37 up up correct
TCCO.US Technical Communications Corporation 20260729 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TCMD.US Tactile Systems Technology Inc 20260729 0 27.56 28.56 27.28 27.4 272200 27.4 down down correct
TCOM.US Trip.com Group Limited 20260729 0 46.36 47.27 45.91 46 5892100 46 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260729 0 17.33 17.36 17.27 17.28 7773 17.28 down down correct
TCPC.US BlackRock TCP Capital Corp 20260729 0 3.25 3.34 3.24 3.31 737410 3.31 up up correct
TCRX.US Tscan Therapeutics Inc 20260729 0 0.775 0.798 0.733 0.742 609500 0.742 down down correct
TCX.US Tucows Inc 20260729 0 9.1 9.66 9.07 9.33 63478 9.33 up up correct
TDAC.US Trident Acquisitions Corp 20260729 0 10.84 10.84 10.79 10.82 75762 10.82 down down correct
TDACU.US Trident Acquisitions Corp 20260729 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260729 0 18.67 18.93 18.665 18.82 63382 18.82 up up correct
TDUP.US ThredUp Inc 20260729 0 5.82 6.035 5.725 5.93 1327800 5.93 up down incorrect
TEAM.US Atlassian Corporation Plc 20260729 0 100 106.72 98.905 104.28 5466800 104.28 up down incorrect
TECH.US Bio 20260729 0 72.13 72.37 71.94 72.03 6272400 71.8708 down down correct
TELA.US TELA Bio Inc 20260729 0 0.688 0.72 0.67 0.678 43400 0.678 down down correct
TENB.US Tenable Holdings Inc 20260729 0 31.7 32.59 31.12 31.48 3971900 31.48 down down correct
TENX.US Tenax Therapeutics Inc 20260729 0 15.86 16.25 14.64 14.82 1565500 14.82 down down correct
TER.US Teradyne Inc 20260729 0 367.9 372.23 319.19 319.41 9221700 319.41 down up incorrect
TFC.US PR 20260729 0 18.42 18.48 18.35 18.45 68092 18.1504 up up correct
TFSL.US TFS Financial Corporation 20260729 0 18.48 18.48 18.02 18.21 1164400 18.21 down down correct
TGLS.US Tecnoglass Inc 20260729 0 46.58 47.28 44.4 44.88 240900 44.88 down down correct
TGTX.US TG Therapeutics Inc 20260729 0 54.87 54.98 52.81 53.48 2916396 53.48 down down correct
TH.US Target Hospitality Corp 20260729 0 14.82 15.09 14.195 14.36 1171011 14.36 down down correct
THFF.US First Financial Corporation 20260729 0 79.61 80.95 79.15 79.72 115299 79.72 up up correct
THRM.US Gentherm Incorporated 20260729 0 42.08 43.71 41.81 42.89 825225 42.89 up down incorrect
THRY.US Thryv Holdings Inc 20260729 0 4.2 4.33 4.075 4.14 316000 4.14 down down correct
TIGO.US Millicom International Cellular S.A 20260729 0 95.78 97.1 93.72 94.18 1552700 94.18 down down correct
TIGR.US UP Fintech Holding Limited 20260729 0 4.8 4.84 4.69 4.79 2801500 4.79 down down correct
TIL.US Instil Bio Inc 20260729 0 7.2208 7.3 7.21 7.22 5352 7.22 down down correct
TILE.US Interface Inc 20260729 0 34 34.02 33.2 33.52 284000 33.52 down down correct
TIPT.US Tiptree Inc 20260729 0 18.19 18.6 18.07 18.46 308900 18.3986 up down incorrect
TITN.US Titan Machinery Inc 20260729 0 19.43 19.43 17.99 18.03 289000 18.03 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260729 0 5.1 5.18 4.9 4.96 76900 4.96 down down correct
TLF.US Tandy Leather Factory Inc 20260729 0 2.38 2.42 2.37 2.39 8500 2.39 up up correct
TLRY.US Tilray Inc 20260729 0 4.03 4.04 3.67 3.99 12360400 3.99 down down correct
TLS.US Telos Corporation 20260729 0 4.6 4.67 4.4 4.42 552000 4.42 down down correct
TLSA.US Tiziana Life Sciences PLC 20260729 0 0.96 1.02 0.94 0.96 56000 0.96
TMC.US TMC the metals company Inc 20260729 0 3.63 3.63 3.4 3.45 4918800 3.45 down down correct
TMCI.US Treace Medical Concepts Inc 20260729 0 4.01 4.115 3.94 4.04 431600 4.04 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260729 0 0.045 0.045 0.031 0.032 56700 0.032 down down correct
TMDX.US TransMedics Group Inc 20260729 0 75.2 79.28 74.98 78 1227100 78 up down incorrect
TMUS.US T 20260729 0 183.13 184.09 175.65 181.52 7257800 180.4784 down down correct
TNDM.US Tandem Diabetes Care Inc 20260729 0 17.79 18.745 17.424 18.59 1910600 18.59 up up correct
TNGX.US Bctg Acquisition Corp 20260729 0 26.82 27.005 25.41 25.85 2209200 25.85 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260729 0 10 10.31 9.43 9.51 543000 9.51 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260729 0 0.75 0.76 0.72 0.7351 1619269 0.7351 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260729 0 4.89 5.0363 4.75 4.77 997854 4.77 down down correct
TOIIW.US The Oncology Institute Inc 20260729 0 0.049 0.049 0.0489 0.0489 1405 0.0489 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260729 0 1.55 1.66 1.5 1.52 19900 1.52 down down correct
TOPS.US Top Ships Inc 20260729 0 0.75 0.75 0.62 0.65 1525300 0.65 down down correct
TOUR.US Tuniu Corporation 20260729 0 5.2 5.2 5.17 5.17 1400 5.17 down down correct
TOWN.US TowneBank 20260729 0 38.29 39.025 38.29 38.76 662608 38.76 up up correct
TPST.US Tempest Therapeutics Inc 20260729 0 0.85 0.921 0.84 0.892 157300 0.892 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260729 0 5.78 6.73 5.78 6.55 435400 6.55 up up correct
TREE.US LendingTree Inc 20260729 0 41.25 41.98 38.79 39.46 287000 39.46 down up incorrect
TRIB.US Trinity Biotech plc 20260729 0 12.34 14.13 12.01 13.18 72400 13.18 up down incorrect
TRIN.US Trinity Capital Inc 20260729 0 17.66 17.77 17.54 17.57 934900 17.4079 down up incorrect
TRIP.US TripAdvisor Inc 20260729 0 14.83 15.04 14.46 14.58 5296500 14.58 down down correct
TRMB.US Trimble Inc 20260729 0 58.03 59.5 57.53 58.24 2686000 58.24 up up correct
TRMD.US TORM plc 20260729 0 30.13 30.34 29.69 29.83 459200 29.83 down down correct
TRMK.US Trustmark Corporation 20260729 0 46.77 47.56 46.58 46.93 1019670 46.6745 up up correct
TRNS.US Transcat Inc 20260729 0 85.58 86 79.49 81.35 253100 81.35 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260729 0 1.57 1.61 1.46 1.46 701300 1.46 down down correct
TROO.US TROOPS Inc 20260729 0 1.8 1.82 1.63 1.65 130300 1.65 down down correct
TROW.US T. Rowe Price Group Inc 20260729 0 120.07 121.5 118.61 118.87 1891700 118.87 down up incorrect
TRS.US TriMas Corporation 20260729 0 39.87 40.09 39.09 39.33 453000 39.2915 down up incorrect
TRST.US TrustCo Bank Corp NY 20260729 0 57.83 58.19 55.8 55.99 119000 55.99 down down correct
TRTN.US PE 20260729 0 18.71 18.85 18.71 18.78 12306 18.78 up up correct
TRUP.US Trupanion Inc 20260729 0 25.21 26.07 25.21 25.85 483800 25.85 up up correct
TRVG.US trivago N.V 20260729 0 5.54 5.67 5.32 5.45 66700 5.45 down down correct
TRVI.US Trevi Therapeutics Inc 20260729 0 18.33 18.53 17.69 18.09 1428400 18.09 down down correct
TRVN.US Trevena Inc 20260729 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 20260729 0 36.88 36.88 34.14 34.41 284100 34.41 down down correct
TSBK.US Timberland Bancorp Inc 20260729 0 44.61 45.36 44.485 45.01 27196 44.7114 up up correct
TSCO.US Tractor Supply Company 20260729 0 31.38 31.75 30.78 31 9760600 30.7873 down up incorrect
TSEM.US Tower Semiconductor Ltd 20260729 0 207 211 185.07 187.84 1912100 187.84 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20260729 0 5.41 5.785 5.33 5.61 2699700 5.61 up up correct
TSLA.US Tesla Inc 20260729 0 307.14 309.06 297.38 298.32 39478000 298.32 down down correct
TTD.US The Trade Desk Inc 20260729 0 18.67 19.51 18.54 19.09 18823500 19.09 up down incorrect
TTEC.US TTEC Holdings Inc 20260729 0 2.44 2.55 2.41 2.54 369500 2.54 up up correct
TTEK.US Tetra Tech Inc 20260729 0 33.48 34.72 33.32 33.78 7107900 33.7115 up up correct
TTGT.US TechTarget Inc 20260729 0 4.47 4.6 4.25 4.52 518600 4.52 up up correct
TTMI.US TTM Technologies Inc 20260729 0 107.67 113.25 99.19 101.77 6649500 101.77 down down correct
TTOO.US T2 Biosystems Inc 20260729 0 0.0005 0.0005 0.0005 0.0005 2130 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260729 0 2.89 2.89 2.89 2.89 1474 2.89
TTWO.US Take 20260729 0 248.17 250.93 246.06 246.43 2480600 246.43 down down correct
TUSK.US Mammoth Energy Services Inc 20260729 0 2.63 2.683 2.475 2.535 357700 2.535 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260729 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260729 0 0.59 0.59 0.5468 0.5644 47716 0.5644 down down correct
TVTX.US Travere Therapeutics Inc 20260729 0 56.49 57.67 54.59 55.56 1158200 55.56 down down correct
TW.US Tradeweb Markets Inc 20260729 0 104 108.755 103.39 108.18 2410500 108.0394 up up correct
TWIN.US Twin Disc Incorporated 20260729 0 23.11 23.21 22.09 22.25 111500 22.2058 down down correct
TWLVU.US Twelve Seas Investment Company II 20260729 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260729 0 87.41 89.19 82.8 85.47 1459900 85.47 down up incorrect
TXG.US 10x Genomics Inc 20260729 0 47.3 48.48 45.56 46.32 2390800 46.32 down up incorrect
TXMD.US TherapeuticsMD Inc 20260729 0 2.07 2.08 2.02 2.06 22300 2.06 down up incorrect
TXN.US Texas Instruments Incorporated 20260729 0 278.58 281.62 268.76 271.3 10212400 269.918 down down correct
TXRH.US Texas Roadhouse Inc 20260729 0 204.13 210.24 203.69 209.16 982400 208.358 up up correct
TYRA.US Tyra Biosciences Inc 20260729 0 31.32 31.8 30.16 31.11 496080 31.11 down down correct
TZOO.US Travelzoo 20260729 0 7.59 7.69 7.22 7.46 204900 7.46 down down correct
UAL.US United Airlines Holdings Inc 20260729 0 120.08 123.65 119.2 119.42 3989200 119.42 down down correct
UBCP.US United Bancorp Inc 20260729 0 15.79 15.79 15.79 15.79 400 15.79
UBOH.US United Bancshares Inc 20260729 0 38 38.45 38 38.45 714 38.196 up down incorrect
UBSI.US United Bankshares Inc 20260729 0 48.75 49.27 48.61 48.88 1094200 48.88 up down incorrect
UCL.US uCloudlink Group Inc 20260729 0 0.8803 0.906 0.88 0.88 8817 0.88 down down correct
UCTT.US Ultra Clean Holdings Inc 20260729 0 76.33 77.79 69.32 69.57 2098500 69.57 down down correct
UEIC.US Universal Electronics Inc 20260729 0 4.7 4.7 4.5963 4.69 18375 4.4579 down down correct
UFCS.US United Fire Group Inc 20260729 0 52.23 53.12 52.23 52.44 158100 52.44 up up correct
UFPI.US UFP Industries Inc 20260729 0 90.06 90.61 87.42 87.71 723500 87.3364 down up incorrect
UFPT.US UFP Technologies Inc 20260729 0 255.36 258.05 250.13 255.09 181000 255.09 down up incorrect
UG.US United 20260729 0 7.33 7.39 6.91 7.13 17600 7.13 down up incorrect
UHAL.US AMERCO 20260729 0 73.5 73.62 71.56 71.62 195000 71.62 down up incorrect
UK.US Ucommune International Ltd 20260729 0 1.93 2.03 1.93 1.98 23800 1.98 up down incorrect
ULBI.US Ultralife Corporation 20260729 0 5.32 5.36 5.24 5.3 19700 5.3 down down correct
ULCC.US Frontier Group Holdings Inc 20260729 0 6.04 6.78 5.8 6.5 6410900 6.5 up up correct
ULH.US Universal Logistics Holdings Inc 20260729 0 15.01 15.43 14.64 14.72 45000 14.6373 down up incorrect
ULTA.US Ulta Beauty Inc 20260729 0 501.82 516.83 497.06 508.09 562000 508.09 up down incorrect
UMBF.US UMB Financial Corporation 20260729 0 146.3 149.63 144.25 148.27 1078300 148.27 up down incorrect
UNB.US Union Bankshares Inc 20260729 0 23.3 23.6 23.04 23.53 10400 23.53 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260729 0 4.98 5.02 4.71 4.74 1614500 4.74 down down correct
UNIT.US Uniti Group Inc 20260729 0 10.28 10.685 10.11 10.37 2477100 10.37 up up correct
UNTY.US Unity Bancorp Inc 20260729 0 58.87 59.5 58.31 58.79 65000 58.79 down down correct
UONE.US Urban One Inc 20260729 0 5.13 5.3 5.1 5.12 17600 5.12 down up incorrect
UONEK.US Urban One Inc 20260729 0 4.88 5.13 4.81 4.96 5900 4.96 up down incorrect
UPC.US Universe Pharmaceuticals INC 20260729 0 3.18 3.3641 3.09 3.255 71457 3.255 up down incorrect
UPLD.US Upland Software Inc 20260729 0 4.9 4.985 4.52 4.52 13400 4.52 down up incorrect
UPST.US Upstart Holdings Inc 20260729 0 27.53 27.678 26.34 26.6 5100000 26.6 down up incorrect
UPWK.US Upwork Inc 20260729 0 9.33 9.62 9.3 9.53 4204900 9.53 up down incorrect
URBN.US Urban Outfitters Inc 20260729 0 74.81 76.71 73.99 75.4 787600 75.4 up down incorrect
URGN.US UroGen Pharma Ltd 20260729 0 41.1 41.5 40.04 40.45 317700 40.45 down up incorrect
UROY.US Uranium Royalty Corp 20260729 0 2.93 3.24 2.78 3.03 6298200 3.03 up down incorrect
USAU.US U.S. Gold Corp 20260729 0 12.7 13.35 12.23 12.92 285100 12.92 up up correct
USCB.US US Century Bank 20260729 0 22.67 23.2 21.845 22.02 75600 21.8975 down down correct
USEG.US U.S. Energy Corp 20260729 0 1.11 1.19 1.11 1.12 1768054 1.12 up up correct
USIO.US Usio Inc 20260729 0 1.94 2.02 1.94 1.97 202100 1.97 up up correct
USLM.US United States Lime & Minerals Inc 20260729 0 112.96 114.95 107.98 113 247200 112.9436 up up correct
USQIX.US USQ Core Real Estate Fund 20260729 0 14.13 14.13 14.13 14.13 0 14.13
UTHR.US United Therapeutics Corporation 20260729 0 526.08 526.17 517.61 524.7 560600 524.7 down down correct
UTMD.US Utah Medical Products Inc 20260729 0 70.7 71.8 69.85 70.94 31321 70.94 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260729 0 2.34 2.37 2.25 2.32 32700 2.32 down up incorrect
UVSP.US Univest Financial Corporation 20260729 0 44.71 45.2 44.52 44.61 265700 44.3812 down up incorrect
UXIN.US Uxin Limited 20260729 0 1.44 1.46 1.245 1.39 1056700 1.39 down up incorrect
VABK.US Virginia National Bankshares Corporation 20260729 0 45.75 45.76 45.6 45.76 6021 45.4085 up down incorrect
VALN.US Valneva SE 20260729 0 5.09 5.13 5 5.07 9000 5.07 down up incorrect
VALU.US Value Line Inc 20260729 0 36.54 36.94 35.45 35.45 3100 35.45 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260729 0 0.0002 0.0002 0.0002 0.0002 3320 0.0002
VBNK.US VersaBank Common Shares 20260729 0 19.32 19.87 19.214 19.34 110600 19.34 up up correct
VC.US Visteon Corporation 20260729 0 107.8 108.89 105.64 106.72 852200 106.327 down down correct
VCEL.US Vericel Corporation 20260729 0 46.59 47.07 45.68 46.62 505500 46.62 up up correct
VCMIX.US Versus Capital Multi 20260729 0 23.6 23.6 23.6 23.6 0 23.6
VCNX.US Vaccinex Inc 20260729 0 1.18 1.18 1.18 1.18 0 1.18
VCRRX.US Versus Capital Real Assets Fund LLC 20260729 0 29.17 29.17 29.17 29.17 0 28.8611
VCTR.US Victory Capital Holdings Inc 20260729 0 99.85 100.61 97.21 97.46 358900 97.46 down down correct
VCYT.US Veracyte Inc 20260729 0 56.03 57.55 55.07 55.71 929200 55.71 down down correct
VECO.US Veeco Instruments Inc 20260729 0 45.84 47.56 42.86 42.99 1271800 42.99 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260729 0 13.25 14.01 12.547 12.94 176400 12.94 down down correct
VELO.US Velocity Acquisition Corp 20260729 0 9.58 9.682 8.405 8.44 1849400 8.44 down down correct
VEON.US VEON Ltd 20260729 0 51.27 51.42 50.33 50.58 54800 50.58 down down correct
VERA.US Vera Therapeutics Inc 20260729 0 32.99 33.52 32.04 32.51 1469000 32.51 down down correct
VERB.US Verb Technology Company Inc 20260729 0 3.25 3.34 2.96 2.98 235864 2.98 down down correct
VERI.US Veritone Inc 20260729 0 1.04 1.05 0.98 0.999 3370600 0.999 down down correct
VERU.US Veru Inc 20260729 0 2.24 2.26 2.16 2.21 196300 2.21 down down correct
VERX.US Vertex Inc 20260729 0 13.24 13.67 13.13 13.32 2771500 13.32 up up correct
VFF.US Village Farms International Inc 20260729 0 2.01 2.03 1.94 1.965 887413 1.965 down down correct
VFLEX.US VFLEX 20260729 0 27.64 27.64 27.64 27.64 0 27.4788
VG.US Vonage Holdings Corp 20260729 0 12.85 13.17 12.8 13.05 14013900 13.05 up up correct
VIA.US Via Renewables Inc 20260729 0 20.63 21.31 20.15 20.67 908600 20.67 up up correct
VIAV.US Viavi Solutions Inc 20260729 0 34.33 35.14 31.41 32.23 9775300 32.23 down down correct
VICR.US Vicor Corporation 20260729 0 191.85 196 178.75 182.77 1197900 182.77 down down correct
VINC.US Vincerx Pharma Inc 20260729 0 0.0127 0.0127 0.0127 0.0127 1173 0.0127
VINP.US Vinci Partners Investments Ltd 20260729 0 9.79 9.98 9.6 9.67 48900 9.4998 down down correct
VIOT.US Viomi Technology Co. Ltd 20260729 0 0.75 0.8 0.75 0.77 110900 0.77 up up correct
VIR.US Vir Biotechnology Inc 20260729 0 8.84 8.97 8.55 8.64 1412800 8.64 down down correct
VIRC.US Virco Mfg. Corporation 20260729 0 6.01 6.06 5.97 6.03 31100 6.03 up up correct
VIRT.US Virtu Financial Inc 20260729 0 58.52 58.98 57.86 57.93 836832 57.7182 down down correct
VISL.US Vislink Technologies Inc 20260729 0 2.75 2.77 2.75 2.76 1200 2.76 up up correct
VITL.US Vital Farms Inc 20260729 0 13.67 14.02 13.548 13.68 1147700 13.68 up up correct
VIVE.US Viveve Medical Inc 20260729 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260729 0 3.88 4.17 3.16 3.17 1354200 3.17 down down correct
VKTX.US Viking Therapeutics Inc 20260729 0 33.86 34.01 32.84 33.43 2897600 33.43 down up incorrect
VLGEA.US Village Super Market Inc 20260729 0 43.29 44.56 43.29 44.36 40700 44.36 up down incorrect
VLY.US Valley National Bancorp 20260729 0 14.39 14.5 14.25 14.28 5899900 14.28 down up incorrect
VLYPO.US Valley National Bancorp 20260729 0 24.91 24.98 24.78 24.93 4000 24.93 up down incorrect
VLYPP.US Valley National Bancorp 20260729 0 25 25.05 24.99 25.05 2900 25.05 up up correct
VMAR.US Vision Marine Technologies Inc 20260729 0 0.739 0.797 0.721 0.763 50490 7.63 up up correct
VMD.US Viemed Healthcare Inc 20260729 0 11.94 12.04 11.62 11.65 195200 11.65 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260729 0 5.13 5.19 4.935 5.05 781649 5.05 down down correct
VNET.US 21Vianet Group Inc 20260729 0 6.75 6.75 6.17 6.29 5129600 6.29 down down correct
VNO.US PO 20260729 0 14.54 14.6799 14.5 14.59 13354 14.59 up up correct
VNOM.US Viper Energy Partners LP 20260729 0 43.05 43.45 42.935 43.18 1470752 42.4949 up up correct
VOD.US Vodafone Group Plc 20260729 0 16.25 16.27 16.08 16.13 3941700 16.13 down down correct
VOR.US Vor Biopharma Inc 20260729 0 20.24 20.53 19.2 19.55 884900 19.55 down down correct
VRA.US Vera Bradley Inc 20260729 0 3.66 3.69 3.42 3.47 184400 3.47 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260729 0 5.35 5.79 5 5.18 30900 5.18 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260729 0 19.56 19.99 19.15 19.88 2045300 19.88 up down incorrect
VREX.US Varex Imaging Corporation 20260729 0 11.14 11.29 10.87 10.95 248100 10.95 down down correct
VRM.US Vroom Inc 20260729 0 7.441 7.441 6.9 6.99 4300 6.99 down down correct
VRME.US VerifyMe Inc 20260729 0 0.6965 0.7195 0.681 0.7087 30800 0.7087 up up correct
VRNS.US Varonis Systems Inc 20260729 0 42.68 42.99 39 40.65 4498600 40.65 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260729 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260729 0 5.75 6 5.03 5.1 26128200 5.1 down up incorrect
VRSK.US Verisk Analytics Inc 20260729 0 217.1 226.08 212.01 213.15 3401700 213.15 down up incorrect
VRSN.US VeriSign Inc 20260729 0 282.98 295.36 282.98 290.92 862790 290.0685 up down incorrect
VRTS.US Virtus Investment Partners Inc 20260729 0 169.09 173.35 167.54 167.79 215626 165.327 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260729 0 492.67 492.99 481.91 483.33 1451200 483.33 down up incorrect
VS.US Versus Systems Inc 20260729 0 1.39 1.39 1.27 1.27 16900 1.27 down up incorrect
VSAT.US Viasat Inc 20260729 0 74.8 76.48 70.01 70.19 2464700 70.19 down down correct
VSEC.US VSE Corporation 20260729 0 196.09 196.47 183.2 184.98 419039 184.98 down down correct
VSLYX.US If Inv Snr Fnd Y 20260729 0 5.43 5.43 5.43 5.43 0 5.3951
VSTM.US Verastem Inc 20260729 0 6.24 6.31 5.82 6.01 2249800 6.01 down down correct
VTGN.US VistaGen Therapeutics Inc 20260729 0 0.23 0.25 0.23 0.24 1082600 0.24 up up correct
VTRS.US Viatris Inc 20260729 0 17.96 18.07 17.67 17.82 10027400 17.6873 down down correct
VTSI.US VirTra Inc 20260729 0 3 3 2.88 2.93 45500 2.93 down down correct
VTVT.US vTv Therapeutics Inc 20260729 0 31 31.94 30.7 31.48 215400 31.48 up up correct
VUZI.US Vuzix Corporation 20260729 0 2.22 2.23 2.12 2.14 1049900 2.14 down down correct
VVOS.US Vivos Therapeutics Inc 20260729 0 0.44 0.44 0.41 0.414 228400 0.414 down up incorrect
VXRT.US Vaxart Inc 20260729 0 0.47 0.5 0.47 0.48 255100 0.48 up down incorrect
VYGR.US Voyager Therapeutics Inc 20260729 0 3.02 3.15 2.99 3 590400 3 down down correct
VYNE.US VYNE Therapeutics Inc 20260729 0 28 32.0999 27.545 30.45 15829 30.45 up up correct
WABC.US Westamerica Bancorporation 20260729 0 60.22 60.985 59.926 60.36 132510 59.8783 up up correct
WAFD.US Washington Federal Inc 20260729 0 36.55 36.925 36.42 36.64 770926 36.3701 up up correct
WAFDP.US Washington Federal Inc 20260729 0 16.5 16.53 16.38 16.44 12100 16.44 down down correct
WAFU.US Wah Fu Education Group Limited 20260729 0 1.53 1.54 1.53 1.54 1200 1.54 up up correct
WAL.US PA 20260729 0 24.17 24.4899 24.16 24.19 10500 24.19 up down incorrect
WALD.US Waldencast Acquisition Corp 20260729 0 1.68 1.68 1.61 1.625 451700 1.625 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260729 0 0.041 0.045 0.036 0.045 12300 0.045 up down incorrect
WASH.US Washington Trust Bancorp Inc 20260729 0 39.25 39.64 38.97 39.23 153003 39.23 down up incorrect
WATT.US Energous Corporation 20260729 0 13.57 14.28 12.97 13.05 170800 13.05 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260729 0 7.3 7.424 7.01 7.095 21400 7.095 down up incorrect
WB.US Weibo Corporation 20260729 0 7.87 8.16 7.83 8.01 1228100 8.01 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260729 0 34.66 36.169 34.66 35.46 1259800 35.46 up up correct
WDAY.US Workday Inc 20260729 0 159.79 170.4 158.99 168.01 7241400 168.01 up up correct
WDC.US Western Digital Corporation 20260729 0 480.4 499.19 456.72 462.04 9231500 462.04 down down correct
WDFC.US WD 20260729 0 225.36 228.31 219 222.4 223500 222.4 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260729 0 0.34 0.34 0.34 0.34 0 0.34
WEN.US The Wendy's Company 20260729 0 7.54 7.84 7.52 7.65 6714205 7.5855 up up correct
WERN.US Werner Enterprises Inc 20260729 0 37.2 37.59 35.74 36.65 3167700 36.65 down down correct
WEYS.US Weyco Group Inc 20260729 0 39.25 39.9 39.03 39.575 17284 39.333 up up correct
WFC.US PD 20260729 0 16.39 16.4151 16.32 16.32 279844 16.0558 down down correct
WFCF.US Where Food Comes From Inc 20260729 0 12.01 12.01 12.01 12.01 0 12.01
WFCPX.US Wells Fargo & Co Non 20260729 0 16.62 16.62 16.62 16.62 0 16.62
WFRD.US Weatherford International plc Ordinary Shares 20260729 0 86.63 86.63 82.17 82.31 971900 82.0514 down down correct
WHF.US WhiteHorse Finance Inc 20260729 0 6.55 6.58 6.42 6.42 20400 6.42 down down correct
WHLM.US Wilhelmina International Inc 20260729 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260729 0 0.3075 0.3175 0.2278 0.2338 558400 0.935 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260729 0 36 36 36 36 0 36
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260729 0 9.51 9.75 9.5 9.5 9661 9.0218 down down correct
WILC.US G. Willi 20260729 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260729 0 1.15 1.248 1.108 1.2 265500 1.2 up up correct
WINA.US Winmark Corporation 20260729 0 342.85 345.94 331.6 334.24 33000 333.3185 down down correct
WING.US Wingstop Inc 20260729 0 137.57 147.11 133 139.45 2648500 139.046 up up correct
WINT.US Windtree Therapeutics Inc 20260729 0 0.0002 0.0002 0.0002 0.0002 12400 0.0002
WINV.US WinVest Acquisition Corp. Common Stock 20260729 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260729 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260729 0 58.55 62.77 58 61.22 1873500 61.22 up up correct
WKEY.US WISeKey International Holding AG 20260729 0 6.37 6.37 5.82 5.86 81700 5.86 down down correct
WKHS.US Workhorse Group Inc 20260729 0 2.97 3.2 2.83 3.07 152700 3.07 up up correct
WKSP.US Worksport Ltd. Common Stock 20260729 0 0.59 0.614 0.571 0.586 200300 0.586 down up incorrect
WLDN.US Willdan Group Inc 20260729 0 69.7 70 67.18 67.71 231000 67.71 down up incorrect
WLFC.US Willis Lease Finance Corporation 20260729 0 69.33 70.81 68.24 69.22 252677 69.0573 down up incorrect
WMG.US Warner Music Group Corp 20260729 0 28.76 29.87 28.72 29.2 3101960 28.9854 up up correct
WNEB.US Western New England Bancorp Inc 20260729 0 13.74 14.09 12.76 12.93 73970 12.8654 down down correct
WNW.US Wunong Net Technology Company Limited 20260729 0 2.57 2.62 2.45 2.49 40000 2.49 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260729 0 2.81 2.865 2.75 2.79 2071300 2.79 down down correct
WORX.US SCWorx Corp 20260729 0 0.0558 0.0558 0.0558 0.0558 0 0.6701
WPRT.US Westport Fuel Systems Inc 20260729 0 1.71 1.82 1.67 1.68 73800 1.68 down down correct
WRAP.US Wrap Technologies Inc 20260729 0 1.71 1.75 1.6 1.63 456000 1.63 down up incorrect
WRLD.US World Acceptance Corporation 20260729 0 188.21 193.39 184.32 185.56 186300 185.56 down down correct
WSBC.US WesBanco Inc 20260729 0 41.62 42.21 41.6 41.9 941800 41.9 up down incorrect
WSBF.US Waterstone Financial Inc 20260729 0 20.41 20.73 20.36 20.57 53500 20.57 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260729 0 25.41 25.55 23.935 24.12 2525300 24.0343 down down correct
WSFS.US WSFS Financial Corporation 20260729 0 81.46 81.89 80.27 80.64 458200 80.4425 down up incorrect
WTBA.US West Bancorporation Inc 20260729 0 27.72 28.32 27.72 27.96 43500 27.7059 up down incorrect
WTER.US The Alkaline Water Company Inc 20260729 0 0.03 0.03 0.021 0.022 109174 0.022 down down correct
WTFC.US Wintrust Financial Corporation 20260729 0 159.72 161.85 158.63 159.21 458200 158.6676 down down correct
WTW.US Weight Watchers International Inc 20260729 0 314.34 321.23 307.8 315.93 847300 315.93 up up correct
WVE.US Wave Life Sciences Ltd 20260729 0 5.84 5.93 5.66 5.81 2298500 5.81 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260729 0 2.7 2.7 2.54 2.54 2100 2.54 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260729 0 2.88 2.88 2.75 2.75 1600 2.75 down down correct
WW.US WW International Inc 20260729 0 13.78 13.78 12.7 13 146100 13 down down correct
WWD.US Woodward Inc 20260729 0 409.46 409.46 385.42 385.42 1102187 385.0774 down down correct
WYNN.US Wynn Resorts Limited 20260729 0 98.79 99.78 97.66 99.01 1329900 98.7682 up down incorrect
XAIR.US Beyond Air Inc 20260729 0 5.462 5.59 5.25 5.51 7337 5.51 up down incorrect
XBIO.US Xenetic Biosciences Inc 20260729 0 2.53 2.53 2.4 2.48 2254 2.48 down up incorrect
XBIT.US XBiotech Inc 20260729 0 2.27 2.315 2.245 2.25 35564 2.25 down down correct
XCAPX.US ACAP Strategic Fund 20260729 0 28.91 28.91 28.91 28.91 0 28.91
XCUR.US Exicure Inc 20260729 0 1.71 1.81 1.695 1.73 26700 1.73 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260729 0 22.09 22.09 22.09 22.09 0 22.09
XEL.US Xcel Energy Inc 20260729 0 80.74 80.81 78.43 78.75 6459700 78.75 down down correct
XELA.US Exela Technologies Inc 20260729 0 0.005 0.005 0.005 0.005 0 0.005
XELB.US Xcel Brands Inc 20260729 0 1.2501 1.28 1.24 1.24 4800 1.24 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20260729 0 65.32 65.64 62.85 63.1 703500 63.1 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260729 0 8.23 8.49 8.23 8.38 1194500 8.38 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260729 0 3.93 4.07 3.88 4 875600 4 up up correct
XGN.US Exagen Inc 20260729 0 4.46 4.66 4.32 4.35 188600 4.35 down down correct
XILSX.US Pioneer ILS Interval Fund 20260729 0 10.63 10.63 10.63 10.63 0 10.63
XLO.US Xilio Therapeutics Inc. Common Stock 20260729 0 9.23 9.23 9 9.1 12100 9.1 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260729 0 82.89 84.95 80.64 80.97 713200 80.97 down down correct
XNCR.US Xencor Inc 20260729 0 19.93 20.12 19.2 19.53 1161148 19.53 down up incorrect
XNET.US Xunlei Limited 20260729 0 5.28 5.47 5.2 5.23 254700 5.23 down down correct
XONE.US The ExOne Company 20260729 0 49.31 49.37 49.301 49.365 78800 49.207 up up correct
XOS.US Xos Inc 20260729 0 2.02 2.05 1.92 1.95 134900 1.95 down up incorrect
XOSWW.US Xos Equity Warrants 20260729 0 0.0015 0.0024 0.0015 0.002 24267 0.002 up up correct
XP.US XP Inc 20260729 0 16.63 16.72 16.175 16.31 2843700 16.31 down down correct
XPEL.US XPEL Inc 20260729 0 44.06 44.95 43.33 44.36 197900 44.36 up up correct
XPER.US Xperi Holding Corporation 20260729 0 7.7 7.78 7.53 7.55 284900 7.55 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260729 0 5.43 5.43 5.43 5.43 0 5.3951
XRAY.US DENTSPLY SIRONA Inc 20260729 0 13.42 14.44 13.42 14.2 5638400 14.2 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260729 0 2.055 2.09 2.01 2.06 25434 2.06 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260729 0 2.77 2.82 2.61 2.64 3065600 2.64 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260729 0 9.17 9.17 9.17 9.17 0 9.077
XSICX.US Voya Senior Income Fund Class 20260729 0 9.14 9.14 9.14 9.14 0 9.055
XSIIX.US ING Senior Incm Fd 20260729 0 9.13 9.13 9.13 9.13 0 9.0343
XSIWX.US ING Senior Incm Fd 20260729 0 9.18 9.18 9.18 9.18 0 9.083
XSLCX.US Invesco Senior Loan Fund Class 20260729 0 5.43 5.43 5.43 5.43 0 5.3961
XTLB.US XTL Biopharmaceuticals Ltd 20260729 0 2.7 2.9595 2.7 2.9595 2068 2.9595 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260729 0 3.87 3.96 3.72 3.72 10300 3.72 down down correct
YI.US 111 Inc 20260729 0 3.8 3.8 3.56 3.56 1500 3.56 down up incorrect
YJ.US Yunji Inc 20260729 0 1.23 1.275 1.21 1.21 3300 1.21 down up incorrect
YORW.US The York Water Company 20260729 0 31.96 32.18 31.29 31.55 147811 31.55 down down correct
YQ.US 17 Education & Technology Group Inc 20260729 0 2.05 2.05 2.04 2.04 2000 2.04 down down correct
YTRA.US Yatra Online Inc 20260729 0 0.86 0.87 0.851 0.868 10200 0.868 up down incorrect
Z.US Zillow Group Inc 20260729 0 32.23 34.8 32 34 3613600 34 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260729 0 284.38 288.59 280.93 282.98 1079800 282.98 down up incorrect
ZCMD.US Zhongchao Inc 20260729 0 1.03 1.1 1 1.06 1674600 1.06 up down incorrect
ZD.US Ziff Davis Inc. 20260729 0 53.01 54.9 53.01 54.27 551600 54.27 up up correct
ZG.US Zillow Group Inc 20260729 0 32.83 35.07 32.56 34.32 2247200 34.32 up up correct
ZION.US Zions Bancorporation National Association 20260729 0 69.08 69.86 68.63 68.92 1670900 68.46 down down correct
ZIONP.US Zions Bancorporation National Association 20260729 0 18.37 18.37 18.245 18.245 1472 17.9589 down down correct
ZKIN.US ZK International Group Co. Ltd 20260729 0 1.25 1.29 1.23 1.25 6800 1.25
ZLAB.US Zai Lab Limited 20260729 0 18.33 18.53 18.1 18.31 577600 18.31 down down correct
ZM.US Zoom Video Communications Inc 20260729 0 91.12 94.14 90.53 92.41 3093200 92.41 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260729 0 4.6 4.745 4.431 4.67 709400 4.67 up up correct
ZS.US Zscaler Inc 20260729 0 151.07 156.54 150.2 153.77 1969900 153.77 up up correct
ZUMZ.US Zumiez Inc 20260729 0 20.33 20.53 19.42 19.55 247900 19.55 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20260729 0 10.51 10.6 10 10.6 228025 10.6 up up correct

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